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: 10 Anos


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.

CPFE3 - CPFL ENERGIA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 38,43 37,90 -1,56% 37,67 38,51 37,96 37,87 37,92 4.903 3.729.932.200
5/9/2025 38,20 38,50 +1,69% 37,94 38,68 38,39 38,50 38,58 7.084 6.121.539.400
4/9/2025 37,94 37,86 -0,11% 37,44 38,01 37,78 37,83 37,97 6.441 4.350.236.700
3/9/2025 38,35 37,90 -1,35% 37,86 38,39 37,97 37,87 37,92 4.776 3.694.943.000
2/9/2025 38,61 38,42 -0,93% 38,21 38,78 38,44 38,40 38,46 7.141 6.334.980.700
1/9/2025 39,50 38,78 -1,50% 38,64 39,58 38,87 38,76 38,89 4.331 3.481.597.400
29/8/2025 39,32 39,37 -0,05% 39,05 39,65 39,28 39,30 39,37 7.091 5.825.835.800
28/8/2025 39,42 39,39 +0,20% 39,15 39,84 39,55 39,39 39,42 4.219 2.738.270.400
27/8/2025 39,59 39,31 -0,56% 39,00 39,73 39,24 39,27 39,35 4.197 4.086.818.600
26/8/2025 39,36 39,53 +0,64% 38,84 39,53 39,36 39,15 39,53 3.589 5.735.796.800
25/8/2025 39,96 39,28 -1,01% 39,19 40,07 39,41 39,27 39,30 6.417 4.639.601.400
22/8/2025 39,00 39,68 +2,11% 38,64 39,96 39,46 39,53 39,70 6.764 5.404.451.800
21/8/2025 38,67 38,86 -0,31% 38,60 39,11 38,84 38,83 38,86 6.619 4.452.588.700
20/8/2025 38,87 38,98 +0,28% 38,48 39,06 38,81 38,79 38,98 4.475 3.406.616.900
19/8/2025 39,31 38,87 -1,14% 38,52 39,31 38,83 38,78 38,93 5.883 4.491.782.500
18/8/2025 39,69 39,32 -0,41% 38,93 39,78 39,28 39,24 39,34 6.043 4.696.934.200
15/8/2025 39,50 39,48 -0,83% 39,03 40,46 39,67 39,47 39,75 9.675 6.618.326.600
14/8/2025 39,24 39,81 +1,63% 38,57 40,77 39,76 39,81 40,02 12.828 12.993.308.300
13/8/2025 39,43 39,17 -0,96% 38,92 39,56 39,19 39,00 39,18 5.705 3.363.886.600
12/8/2025 39,70 39,55 +0,48% 39,50 40,06 39,69 39,54 39,61 4.355 2.939.443.500
11/8/2025 39,94 39,36 -1,45% 39,33 40,28 39,65 39,36 39,47 5.238 3.493.061.000
8/8/2025 39,28 39,94 +1,60% 39,28 40,62 39,97 39,90 40,05 11.528 16.228.560.700
7/8/2025 38,06 39,31 +3,53% 37,97 39,49 39,12 39,30 39,34 8.779 8.996.957.500
6/8/2025 37,50 37,97 +1,44% 37,40 38,28 37,92 37,97 38,13 6.264 5.226.143.600
5/8/2025 38,43 37,43 -2,09% 37,43 38,64 37,63 37,41 37,52 7.874 9.979.024.600
4/8/2025 38,12 38,23 +0,79% 37,71 38,40 37,99 38,15 38,25 8.027 6.008.349.600
1/8/2025 38,31 37,93 +0,05% 37,93 38,51 38,14 37,93 38,20 6.111 4.335.275.500
31/7/2025 37,61 37,91 -0,76% 37,52 38,04 37,81 37,86 37,92 7.106 5.073.289.700
30/7/2025 37,59 38,20 +1,60% 37,50 38,44 37,97 38,06 38,20 10.078 7.057.604.200
29/7/2025 37,51 37,60 +0,45% 37,23 37,94 37,66 37,59 37,60 3.672 2.349.339.500
28/7/2025 38,29 37,43 -2,02% 37,43 38,34 37,59 37,42 37,55 4.512 3.265.435.500
25/7/2025 38,26 38,20 +0,13% 38,09 38,48 38,19 38,20 38,28 4.080 2.394.201.300
24/7/2025 38,32 38,15 -0,91% 37,97 38,32 38,14 38,07 38,15 3.363 2.673.213.500
23/7/2025 37,15 38,50 +3,44% 37,01 38,60 38,20 38,50 38,52 6.669 4.814.244.400
22/7/2025 38,40 37,22 -2,85% 37,21 38,47 37,56 37,22 37,28 7.660 5.437.764.000
21/7/2025 38,19 38,31 +0,34% 38,13 38,92 38,40 38,31 38,33 3.592 5.803.219.400
18/7/2025 37,83 38,18 +0,37% 37,77 38,27 38,13 38,11 38,20 4.066 4.550.610.700
17/7/2025 38,36 38,04 -0,81% 37,92 38,43 38,09 38,04 38,20 6.606 4.535.723.600
16/7/2025 37,79 38,35 +1,51% 37,70 38,36 38,10 38,20 38,35 6.691 4.989.955.200
15/7/2025 37,93 37,78 +0,40% 37,40 37,94 37,69 37,78 37,81 4.331 3.521.283.000
14/7/2025 37,96 37,63 -1,13% 37,49 38,42 37,86 37,62 37,74 3.313 2.959.611.700
11/7/2025 38,07 38,06 -0,37% 37,87 38,46 38,02 37,90 38,06 3.404 2.349.420.600
10/7/2025 38,03 38,20 -1,14% 38,03 38,67 38,34 38,18 38,30 4.088 3.223.113.600
9/7/2025 39,74 38,64 -3,09% 38,58 39,89 38,84 38,64 38,75 8.174 6.519.535.900
8/7/2025 40,74 39,87 -1,60% 39,52 40,74 39,83 39,87 39,90 6.702 6.101.039.500
7/7/2025 41,07 40,52 -1,12% 40,29 41,07 40,50 40,40 40,54 4.868 3.817.729.300
4/7/2025 41,00 40,98 -0,39% 40,90 41,14 41,00 40,97 41,08 2.854 1.869.866.300
3/7/2025 40,19 41,14 +2,14% 40,19 41,29 41,01 41,14 41,15 6.336 8.569.731.000
2/7/2025 40,92 40,28 -0,98% 40,00 40,92 40,35 40,26 40,28 5.570 3.640.154.200
1/7/2025 40,96 40,68 -0,44% 40,60 41,00 40,73 40,67 40,81 4.438 3.944.075.100
30/6/2025 40,26 40,86 +1,31% 40,06 41,07 40,75 40,82 40,89 7.049 6.657.359.300
27/6/2025 40,08 40,33 -0,17% 39,96 40,47 40,23 40,29 40,33 2.283 2.267.348.800
26/6/2025 40,05 40,40 +1,20% 39,99 40,40 40,26 40,33 40,42 6.275 6.307.294.300
25/6/2025 40,24 39,92 -1,33% 39,79 40,33 40,04 39,91 39,92 3.782 2.681.075.100
24/6/2025 40,18 40,46 +0,40% 40,02 40,63 40,39 40,46 40,53 5.410 5.390.493.900
23/6/2025 40,07 40,30 +0,05% 40,05 40,30 40,22 40,13 40,30 5.143 5.194.949.700
20/6/2025 40,20 40,28 -0,42% 40,01 40,48 40,21 40,08 40,29 6.080 7.559.248.600
18/6/2025 40,77 40,45 -1,34% 40,38 41,00 40,55 40,42 40,53 4.358 3.473.538.500
17/6/2025 40,83 41,00 +0,61% 40,56 41,35 41,00 40,89 41,01 5.637 6.202.694.500
16/6/2025 40,64 40,75 +0,62% 40,42 40,76 40,71 40,73 40,76 4.289 4.513.807.900
13/6/2025 40,20 40,50 +0,30% 40,17 40,72 40,51 40,49 40,51 5.209 3.518.545.200
12/6/2025 40,26 40,38 +0,30% 39,94 40,42 40,13 40,28 40,42 4.516 3.466.259.100
11/6/2025 40,26 40,26 -0,07% 39,86 40,37 40,16 40,25 40,28 3.768 2.838.867.700
10/6/2025 40,48 40,29 -0,07% 40,12 40,83 40,34 40,28 40,29 4.914 4.577.978.700
9/6/2025 40,51 40,32 -0,49% 39,75 40,67 40,11 40,06 40,33 4.282 3.414.559.700
6/6/2025 40,51 40,52 +0,02% 40,36 40,83 40,57 40,51 40,53 3.034 2.718.843.400
5/6/2025 41,08 40,51 -0,86% 40,07 41,08 40,49 40,46 40,55 4.170 3.799.188.400
4/6/2025 41,20 40,86 -0,66% 40,61 41,48 40,88 40,75 40,89 3.610 2.813.781.800
3/6/2025 40,71 41,13 +0,73% 40,71 41,35 41,14 41,13 41,21 6.445 4.790.817.200
2/6/2025 40,57 40,83 +0,84% 40,54 41,24 40,92 40,75 40,85 10.656 7.696.315.000
30/5/2025 41,14 40,49 -1,75% 40,38 41,14 40,51 40,49 40,50 5.593 17.586.523.300
29/5/2025 40,80 41,21 +0,63% 40,65 41,21 41,01 41,11 41,21 3.929 3.491.764.500
28/5/2025 41,23 40,95 -0,68% 40,80 41,27 40,96 40,84 40,96 4.060 2.684.448.300
27/5/2025 40,98 41,23 +1,23% 40,69 41,48 41,19 41,22 41,31 4.245 3.579.771.200
26/5/2025 40,63 40,73 +0,34% 40,48 40,81 40,67 40,55 40,73 2.209 1.986.332.500
23/5/2025 39,99 40,59 +1,25% 39,53 40,70 40,34 40,51 40,61 4.848 3.363.858.400
22/5/2025 40,08 40,09 +0,05% 39,82 40,51 40,14 39,97 40,09 6.296 4.067.742.100
21/5/2025 40,67 40,07 -1,98% 39,90 40,92 40,24 39,90 40,09 7.357 5.147.739.300
20/5/2025 40,00 40,88 +2,20% 39,96 41,00 40,70 40,81 40,90 6.213 4.371.980.500
19/5/2025 39,62 40,00 +0,60% 39,57 40,30 40,02 40,00 40,19 4.100 3.298.138.700
16/5/2025 39,63 39,76 -0,10% 39,43 39,90 39,66 39,69 39,77 6.397 5.491.588.900
15/5/2025 38,11 39,80 +4,60% 38,11 39,80 39,27 39,64 39,81 7.469 6.653.184.700
14/5/2025 38,38 38,05 -0,83% 37,68 38,38 37,90 37,97 38,05 5.699 3.937.880.000
13/5/2025 37,60 38,37 +2,08% 37,43 38,37 38,03 38,07 38,37 8.340 9.704.299.800
12/5/2025 38,07 37,59 -1,34% 36,80 38,07 37,45 37,56 37,61 6.870 6.315.642.900
9/5/2025 38,53 38,10 -1,30% 38,10 38,79 38,24 38,10 38,21 5.978 6.246.374.200
8/5/2025 38,51 38,60 +1,42% 37,95 38,74 38,47 38,52 38,62 6.565 6.302.517.200
7/5/2025 37,99 38,06 +0,21% 37,64 38,28 37,99 38,02 38,06 6.395 5.176.428.300
6/5/2025 37,99 37,98 -0,05% 37,73 38,19 37,97 37,87 37,98 4.114 5.257.151.700
5/5/2025 38,00 38,00 -0,13% 37,62 38,11 37,90 37,99 38,03 5.472 4.575.053.000
2/5/2025 38,15 38,05 -2,66% 37,51 38,30 38,02 38,04 38,10 6.656 6.188.071.900
29/4/2025 39,72 39,09 -1,04% 38,83 40,19 39,39 39,08 39,09 8.705 7.994.577.500
28/4/2025 39,12 39,50 +1,18% 38,87 39,91 39,54 39,49 39,58 8.608 8.040.279.800
25/4/2025 39,00 39,04 +0,23% 38,65 39,06 38,89 38,95 39,05 6.323 3.858.088.400
24/4/2025 38,33 38,95 +2,10% 38,20 38,99 38,76 38,88 38,95 7.513 6.232.582.400
23/4/2025 38,20 38,15 +0,39% 37,35 38,22 37,84 38,11 38,16 8.692 9.669.106.300
22/4/2025 38,22 38,00 -0,65% 37,97 38,27 38,07 37,99 38,00 4.593 7.380.423.400
17/4/2025 38,25 38,25 0,00% 38,08 38,55 38,30 38,25 38,28 4.519 6.896.905.600
16/4/2025 38,31 38,25 -0,23% 38,00 38,43 38,18 38,16 38,25 5.307 3.815.344.700
15/4/2025 38,07 38,34 +0,24% 37,90 38,46 38,15 38,33 38,36 5.307 5.140.443.300
14/4/2025 37,95 38,25 +1,43% 37,66 38,25 38,00 38,13 38,26 5.749 4.798.137.600
11/4/2025 38,21 37,71 -1,15% 37,40 38,56 37,79 37,71 37,77 9.162 7.294.948.500
10/4/2025 38,45 38,15 -1,42% 37,91 38,84 38,20 38,10 38,15 4.935 3.402.630.800
9/4/2025 38,70 38,70 0,00% 38,18 39,34 38,64 38,68 38,71 12.524 8.390.788.900
8/4/2025 37,40 38,70 +3,39% 37,10 40,06 38,72 38,70 38,72 14.441 16.625.375.700
7/4/2025 37,64 37,43 -1,24% 37,20 38,15 37,52 37,43 37,46 6.889 4.685.349.900
4/4/2025 37,92 37,90 -0,55% 37,66 38,40 37,88 37,86 37,90 5.753 4.607.114.800
3/4/2025 38,16 38,11 -0,34% 38,11 39,19 38,44 38,11 38,27 7.550 5.811.703.200
2/4/2025 38,41 38,24 -0,68% 38,22 38,61 38,36 38,24 38,27 5.308 3.845.785.700
1/4/2025 37,68 38,50 +2,12% 37,67 38,75 38,42 38,43 38,50 6.999 5.487.558.400
31/3/2025 37,83 37,70 -0,32% 37,62 38,19 37,85 37,70 37,76 7.673 9.593.483.400
28/3/2025 37,80 37,82 +0,05% 37,44 37,82 37,71 37,82 37,83 2.769 2.804.511.400
27/3/2025 38,60 37,80 -1,61% 37,68 38,60 37,89 37,78 37,80 5.851 4.633.065.500
26/3/2025 38,60 38,42 -0,31% 38,30 38,78 38,50 38,41 38,52 5.245 4.030.452.300
25/3/2025 38,46 38,54 +0,36% 38,31 39,04 38,77 38,54 38,60 7.916 4.974.161.700
24/3/2025 37,83 38,40 +0,71% 37,71 38,40 38,22 38,38 38,40 8.421 5.769.861.700
21/3/2025 37,76 38,13 +1,01% 37,42 38,13 37,86 38,05 38,13 9.497 11.286.938.900
20/3/2025 37,79 37,75 -0,79% 37,59 38,08 37,81 37,72 37,75 10.305 13.401.382.900
19/3/2025 38,09 38,05 +0,16% 37,55 38,37 37,96 37,94 38,08 9.335 8.331.953.800
18/3/2025 37,78 37,99 +1,31% 37,09 37,99 37,58 37,88 37,99 12.938 15.182.384.500
17/3/2025 37,35 37,50 +0,16% 36,87 37,59 37,42 37,43 37,51 9.507 13.784.308.400
14/3/2025 37,90 37,44 -0,82% 37,37 37,95 37,55 37,42 37,48 11.413 10.898.486.300
13/3/2025 38,39 37,75 -1,36% 37,52 38,41 37,78 37,72 37,78 15.160 10.214.043.500
12/3/2025 38,95 38,27 -2,25% 38,22 38,99 38,57 38,25 38,40 11.055 12.826.676.900
11/3/2025 37,99 39,15 +3,03% 37,69 39,23 38,48 39,15 39,17 13.177 9.886.788.100
10/3/2025 37,70 38,00 +0,80% 37,44 38,45 37,97 38,00 38,01 12.321 11.273.900.000
7/3/2025 37,04 37,70 +1,40% 36,58 37,70 37,41 37,67 37,71 9.521 10.538.979.200
6/3/2025 35,35 37,18 +5,03% 35,31 37,18 36,74 37,18 37,19 18.152 13.747.697.600
5/3/2025 35,26 35,40 +0,91% 34,94 35,68 35,43 35,39 35,40 10.216 11.414.388.600
28/2/2025 34,90 35,08 +0,14% 34,82 35,48 35,05 34,87 35,08 11.132 16.843.111.500
27/2/2025 35,90 35,03 -1,77% 35,03 35,90 35,30 35,02 35,11 11.628 18.539.436.000
26/2/2025 35,50 35,66 +0,68% 35,41 36,05 35,75 35,64 35,71 7.476 7.562.754.200
25/2/2025 35,05 35,42 +0,88% 34,96 35,74 35,35 35,40 35,43 9.224 14.906.105.300
24/2/2025 35,07 35,11 +0,23% 34,98 35,30 35,13 35,09 35,21 9.755 11.459.027.200
21/2/2025 35,20 35,03 -0,48% 34,80 35,30 35,00 35,02 35,12 8.217 6.099.981.800
20/2/2025 34,80 35,20 +0,89% 34,67 35,24 35,02 35,20 35,22 7.092 7.219.477.100
19/2/2025 34,16 34,89 +1,72% 34,00 35,13 34,92 34,89 35,02 14.189 20.747.810.400
18/2/2025 34,16 34,30 -0,09% 33,81 34,30 34,04 34,26 34,31 11.059 13.052.433.900
17/2/2025 34,28 34,33 -0,20% 34,09 34,71 34,40 34,31 34,34 4.399 2.679.785.700
14/2/2025 33,85 34,40 +1,78% 33,75 34,79 34,16 34,34 34,40 9.913 6.617.148.500
13/2/2025 33,28 33,80 +1,56% 33,06 33,80 33,55 33,63 33,80 6.476 4.333.801.500
12/2/2025 33,72 33,28 -2,46% 33,24 33,77 33,41 33,27 33,35 12.437 7.622.426.700
11/2/2025 33,90 34,12 +0,71% 33,40 34,12 33,82 33,94 34,13 10.364 5.579.092.800
10/2/2025 34,50 33,88 -0,47% 33,77 34,83 34,07 33,83 33,99 8.601 7.753.900.700
7/2/2025 34,09 34,04 -0,15% 33,91 34,45 34,05 34,01 34,07 6.792 4.948.812.800
6/2/2025 34,27 34,09 -0,61% 33,93 34,36 34,05 34,06 34,10 5.067 3.504.565.300
5/2/2025 34,60 34,30 -1,18% 34,23 34,77 34,44 34,30 34,35 7.372 5.078.072.000
4/2/2025 34,64 34,71 +0,23% 34,36 34,90 34,73 34,70 34,72 7.766 3.651.197.200
3/2/2025 34,48 34,63 +0,73% 34,16 34,70 34,56 34,51 34,64 7.968 4.214.635.500
31/1/2025 34,49 34,38 -0,12% 34,19 34,67 34,39 34,37 34,40 7.084 4.679.707.600
30/1/2025 33,87 34,42 +2,14% 33,58 34,48 34,23 34,29 34,42 10.424 5.736.474.300
29/1/2025 34,00 33,70 -0,77% 33,51 34,17 33,76 33,54 33,71 5.750 3.151.913.300
28/1/2025 33,80 33,96 +0,41% 33,51 34,16 33,91 33,95 34,04 4.250 6.165.233.600
27/1/2025 32,90 33,82 +2,61% 32,85 33,82 33,48 33,64 33,83 8.055 5.752.111.600
24/1/2025 33,15 32,96 -0,57% 32,81 33,15 32,95 32,95 33,03 6.340 3.476.726.000
23/1/2025 33,10 33,15 +0,24% 33,00 33,72 33,32 33,08 33,15 9.040 8.413.605.100
22/1/2025 33,47 33,07 +0,03% 32,82 33,47 33,09 33,04 33,15 8.144 4.981.158.300
21/1/2025 33,30 33,06 -0,75% 32,59 33,56 33,14 32,94 33,07 10.071 15.371.600.600
20/1/2025 33,20 33,31 +0,21% 33,00 33,44 33,22 33,28 33,31 4.962 2.937.172.000
17/1/2025 32,64 33,24 +1,84% 32,58 33,53 33,24 33,24 33,30 7.907 5.890.563.800
16/1/2025 32,70 32,64 -0,21% 32,47 32,81 32,63 32,63 32,75 5.748 3.185.328.000
15/1/2025 32,56 32,71 +1,05% 32,31 32,84 32,58 32,67 32,84 5.173 2.868.358.000
14/1/2025 31,96 32,37 +1,09% 31,74 32,42 32,19 32,29 32,42 7.768 4.439.096.300
13/1/2025 31,77 32,02 +1,20% 31,56 32,23 32,02 32,02 32,04 9.398 6.332.151.400
10/1/2025 32,09 31,64 -0,97% 31,51 32,09 31,72 31,59 31,68 6.792 3.920.867.300
9/1/2025 31,82 31,95 +0,82% 31,56 32,06 31,79 31,86 31,96 6.187 3.513.538.100
8/1/2025 31,81 31,69 -0,41% 31,55 31,82 31,71 31,69 31,75 9.746 4.854.317.700
7/1/2025 31,66 31,82 +0,76% 31,28 31,85 31,47 31,69 31,82 8.597 9.098.182.500
6/1/2025 31,49 31,58 +1,87% 31,01 31,70 31,50 31,51 31,68 6.266 4.604.349.600
3/1/2025 31,41 31,00 -1,34% 30,93 31,51 31,07 31,00 31,08 5.627 3.399.169.400
2/1/2025 31,59 31,42 -0,54% 31,05 31,65 31,28 31,41 31,43 9.061 4.661.615.900
30/12/2024 31,55 31,59 +0,13% 31,23 31,71 31,46 31,59 31,61 7.546 7.503.211.400
27/12/2024 31,87 31,55 +0,19% 31,36 31,87 31,52 31,54 31,57 6.501 3.990.206.000
26/12/2024 31,30 31,49 +0,61% 31,19 31,58 31,43 31,37 31,51 5.048 3.153.469.900
23/12/2024 32,51 31,30 -3,72% 31,21 32,51 31,53 31,29 31,36 10.880 6.791.184.700
20/12/2024 31,72 32,51 +1,59% 31,72 32,59 32,39 32,32 32,52 8.068 10.207.137.100
19/12/2024 31,72 32,00 +0,98% 31,64 32,22 32,00 31,93 32,00 8.429 6.188.805.100
18/12/2024 32,00 31,69 -1,49% 31,59 32,23 31,92 31,63 31,72 8.780 5.189.659.400
17/12/2024 31,79 32,17 +1,77% 31,55 32,56 32,19 32,17 32,30 9.173 6.068.256.900
16/12/2024 32,18 31,61 -1,22% 31,55 32,18 31,92 31,56 31,68 8.187 7.529.951.100
13/12/2024 32,01 32,00 -0,40% 31,92 32,20 32,05 32,00 32,07 6.879 3.988.863.700
12/12/2024 32,64 32,13 -1,59% 31,77 32,64 32,03 31,99 32,13 6.245 5.152.738.600
11/12/2024 32,30 32,65 +1,24% 31,95 32,92 32,42 32,65 32,71 6.140 4.115.541.400
10/12/2024 32,06 32,25 +0,97% 31,98 32,28 32,15 32,19 32,25 4.580 3.310.043.100
9/12/2024 32,28 31,94 -0,28% 31,66 32,28 31,82 31,93 31,95 7.637 4.854.352.900
6/12/2024 32,30 32,03 -0,77% 31,92 32,37 32,07 32,02 32,13 7.199 4.465.754.600
5/12/2024 32,23 32,28 +0,59% 32,13 32,56 32,27 32,17 32,29 5.549 3.678.957.500
4/12/2024 32,40 32,09 -0,86% 32,03 32,40 32,16 32,09 32,10 5.256 2.896.426.700
3/12/2024 32,22 32,37 +0,47% 32,10 32,63 32,37 32,35 32,37 9.467 7.981.130.400
2/12/2024 32,59 32,22 -1,23% 32,02 32,85 32,35 32,22 32,23 8.303 5.837.825.700
29/11/2024 33,10 32,62 -1,95% 32,49 33,25 32,72 32,61 32,84 11.778 8.763.979.600
28/11/2024 32,90 33,27 +1,12% 32,59 33,45 33,08 33,25 33,27 15.518 11.292.896.100
27/11/2024 33,88 32,90 -2,37% 32,56 33,88 32,99 32,90 32,91 12.855 9.405.871.800
26/11/2024 33,15 33,70 +1,66% 33,05 33,70 33,53 33,69 33,71 5.651 3.717.569.900
25/11/2024 33,10 33,15 +0,52% 32,95 33,24 33,11 33,14 33,15 6.810 10.076.752.900
22/11/2024 32,48 32,98 +1,57% 32,48 33,10 32,79 32,98 32,99 8.206 8.760.614.000
21/11/2024 32,30 32,47 -0,09% 32,21 32,50 32,34 32,40 32,48 8.956 6.347.585.600
19/11/2024 32,45 32,50 +0,74% 32,17 32,57 32,40 32,40 32,50 6.110 3.157.759.900
18/11/2024 32,45 32,26 -0,31% 32,11 32,46 32,23 32,26 32,28 10.715 5.216.564.800
14/11/2024 32,44 32,36 -0,22% 32,18 32,60 32,37 32,35 32,41 6.810 5.059.166.400
13/11/2024 32,51 32,43 -0,25% 32,20 32,78 32,46 32,43 32,44 8.956 4.515.558.200
12/11/2024 32,53 32,51 +0,62% 32,15 32,53 32,38 32,30 32,52 7.355 5.203.814.700
11/11/2024 32,42 32,31 -0,19% 32,17 32,52 32,36 32,27 32,35 4.714 2.657.676.200
8/11/2024 32,40 32,37 +0,06% 32,02 32,55 32,31 32,32 32,37 6.260 4.407.558.500
7/11/2024 32,51 32,35 -0,64% 32,26 33,00 32,55 32,35 32,50 4.749 3.431.434.900
6/11/2024 32,52 32,56 -0,94% 32,32 32,76 32,58 32,56 32,62 5.568 3.759.838.300
5/11/2024 32,69 32,87 -0,09% 32,62 32,98 32,78 32,87 32,89 3.446 2.243.430.300
4/11/2024 32,69 32,90 +1,48% 32,61 33,08 32,86 32,86 32,90 6.130 3.786.459.200
1/11/2024 32,75 32,42 -1,07% 32,42 32,88 32,61 32,42 32,52 5.922 3.393.099.700
31/10/2024 32,65 32,77 +0,09% 32,65 33,14 32,82 32,76 32,77 5.446 5.068.468.900
30/10/2024 32,57 32,74 +0,58% 32,50 32,90 32,75 32,73 32,81 5.083 3.774.021.600
29/10/2024 33,07 32,55 -1,15% 32,50 33,07 32,66 32,54 32,55 4.427 4.033.499.000
28/10/2024 32,98 32,93 +0,67% 32,84 33,09 32,98 32,92 32,93 3.885 2.784.350.800
25/10/2024 33,10 32,71 -1,00% 32,65 33,10 32,74 32,70 32,79 4.631 7.920.975.600
24/10/2024 32,92 33,04 +0,70% 32,62 33,04 32,84 32,94 33,05 5.059 3.084.776.700
23/10/2024 32,61 32,81 +0,24% 32,55 32,90 32,78 32,80 32,84 4.136 5.716.455.900
22/10/2024 32,60 32,73 +0,09% 32,40 32,86 32,61 32,73 32,86 4.787 14.208.171.300
21/10/2024 32,59 32,70 +0,31% 32,44 32,84 32,69 32,69 32,84 3.653 2.655.425.700
18/10/2024 32,85 32,60 -0,34% 32,55 32,89 32,62 32,60 32,63 4.053 4.874.858.500
17/10/2024 32,92 32,71 -0,49% 32,47 32,95 32,65 32,71 32,72 5.108 3.235.724.000
16/10/2024 32,92 32,87 +0,31% 32,60 32,92 32,77 32,80 32,89 11.631 8.772.056.200
15/10/2024 32,83 32,77 +0,31% 32,55 32,94 32,73 32,67 32,77 6.541 5.571.096.800
14/10/2024 32,54 32,67 +0,46% 32,43 32,85 32,65 32,66 32,67 5.220 3.429.019.100
11/10/2024 32,66 32,52 -0,40% 32,40 32,82 32,54 32,51 32,59 6.852 5.444.324.200
10/10/2024 32,88 32,65 -0,70% 32,50 32,96 32,75 32,65 32,75 6.997 4.985.909.600
9/10/2024 33,91 32,88 -3,41% 32,88 34,09 33,72 32,88 32,90 13.276 17.914.192.500
8/10/2024 34,00 34,04 +0,12% 33,93 34,26 34,14 34,03 34,20 9.787 14.697.221.700
7/10/2024 34,13 34,00 -0,03% 33,94 34,28 34,04 33,99 34,04 4.187 3.897.069.900
4/10/2024 33,52 34,01 +0,59% 33,52 34,01 33,86 33,88 34,01 9.050 11.722.214.200
3/10/2024 33,77 33,81 -0,41% 33,44 33,94 33,72 33,80 33,82 10.427 14.580.515.500
2/10/2024 34,01 33,95 +0,27% 33,95 34,45 34,13 33,95 33,98 5.721 4.669.536.800
1/10/2024 33,93 33,86 -0,21% 33,62 34,20 33,86 33,85 33,93 8.861 11.498.192.000
30/9/2024 33,82 33,93 +1,53% 33,64 34,17 33,97 33,93 33,94 6.216 7.714.015.000
26/9/2024 33,41 33,42 +0,63% 33,16 33,59 33,35 33,42 33,57 7.276 8.243.753.000
25/9/2024 33,24 33,21 -0,09% 33,04 33,43 33,23 33,20 33,33 8.686 12.931.997.300
24/9/2024 33,50 33,24 -0,30% 32,86 33,53 33,15 33,20 33,24 6.546 5.505.813.100
23/9/2024 33,50 33,34 -0,12% 33,01 33,54 33,24 33,27 33,36 4.306 3.309.498.100
20/9/2024 33,47 33,38 -0,27% 33,15 33,57 33,36 33,35 33,38 5.521 6.351.651.700
19/9/2024 33,78 33,47 -0,83% 33,42 33,86 33,57 33,46 33,61 4.458 3.835.135.900
18/9/2024 34,01 33,75 -0,79% 33,75 34,25 33,96 33,75 33,89 3.417 2.069.333.800
17/9/2024 34,25 34,02 -0,70% 33,76 34,25 33,91 33,83 34,03 7.633 5.607.570.000
16/9/2024 34,04 34,26 +0,76% 33,94 34,31 34,03 34,14 34,27 6.234 8.344.395.100
13/9/2024 33,81 34,00 +0,56% 33,81 34,43 34,15 34,00 34,06 6.573 5.810.016.800
12/9/2024 33,94 33,81 -0,76% 33,81 34,26 33,94 33,81 33,87 4.181 2.643.738.800
11/9/2024 34,61 34,07 -0,53% 33,92 34,61 34,10 34,07 34,19 5.750 4.235.482.500
10/9/2024 34,47 34,25 -0,64% 34,19 34,59 34,36 34,25 34,36 3.866 3.234.375.500
9/9/2024 34,72 34,47 -0,52% 34,45 34,85 34,55 34,45 34,53 5.119 3.585.299.200
6/9/2024 34,75 34,65 -0,26% 34,60 34,91 34,73 34,64 34,65 6.101 7.354.958.600
5/9/2024 34,37 34,74 +1,08% 34,35 35,14 34,67 34,66 34,75 8.224 6.116.378.800
4/9/2024 33,75 34,37 +2,47% 33,71 34,59 34,13 34,37 34,43 7.015 5.300.961.700
3/9/2024 33,25 33,54 +0,96% 33,16 33,76 33,56 33,54 33,56 6.600 8.271.249.000
2/9/2024 33,53 33,22 -2,55% 33,19 33,71 33,40 33,22 33,33 7.971 5.190.139.200
30/8/2024 32,87 34,09 +3,74% 32,60 34,09 33,67 34,01 34,09 8.781 15.029.262.200
29/8/2024 33,10 32,86 -0,54% 32,56 33,14 32,79 32,73 32,86 5.922 3.839.964.300
28/8/2024 32,90 33,04 +0,40% 32,55 33,15 32,89 33,03 33,04 6.630 4.816.588.800
27/8/2024 33,90 32,91 -2,72% 32,91 33,94 33,19 32,91 33,17 5.591 5.011.791.800
26/8/2024 33,78 33,83 +0,18% 33,59 33,97 33,76 33,72 33,84 9.160 4.837.172.800
23/8/2024 33,78 33,77 +0,33% 33,62 34,17 33,90 33,77 33,83 6.680 4.616.172.700
22/8/2024 33,70 33,66 +0,18% 33,47 33,90 33,68 33,56 33,66 7.699 5.588.120.400
21/8/2024 33,25 33,60 +1,05% 33,25 33,72 33,54 33,60 33,69 5.862 3.791.040.300
20/8/2024 33,27 33,25 +0,15% 33,20 33,62 33,34 33,25 33,26 6.274 3.744.766.900
19/8/2024 33,55 33,20 -0,66% 33,02 33,66 33,27 33,20 33,36 13.935 9.310.432.500
16/8/2024 33,66 33,42 +0,27% 33,20 33,72 33,49 33,37 33,42 6.614 4.374.960.100
15/8/2024 33,90 33,33 -1,30% 33,26 33,92 33,47 33,33 33,41 5.142 3.564.024.500
14/8/2024 33,31 33,77 +0,96% 33,21 33,92 33,72 33,75 33,80 8.792 5.395.334.300
13/8/2024 33,13 33,45 +1,21% 33,13 33,60 33,37 33,43 33,45 7.888 5.712.341.500
12/8/2024 33,45 33,05 -0,15% 33,02 33,45 33,15 33,04 33,22 4.901 3.068.619.100
9/8/2024 32,85 33,10 +0,58% 32,52 33,40 33,10 33,10 33,28 7.115 4.490.414.100
8/8/2024 32,87 32,91 +0,03% 32,83 33,29 32,94 32,91 32,98 4.435 3.303.004.900
7/8/2024 32,87 32,90 +0,18% 32,70 33,20 32,94 32,84 32,90 6.144 4.709.882.000
6/8/2024 32,42 32,84 +1,73% 32,35 33,16 32,84 32,84 32,86 6.417 4.568.095.700
5/8/2024 33,02 32,28 -2,71% 32,28 33,02 32,54 32,28 32,29 8.119 5.672.400.300
2/8/2024 32,96 33,18 +1,00% 32,88 33,26 33,14 33,17 33,18 5.773 4.693.590.300
1/8/2024 32,47 32,85 +1,14% 32,43 32,94 32,66 32,80 32,85 9.620 9.640.706.400
31/7/2024 32,79 32,48 -0,64% 32,42 32,83 32,55 32,48 32,57 6.274 4.049.910.300
30/7/2024 32,97 32,69 -0,58% 32,69 32,97 32,77 32,69 32,79 5.114 3.485.936.200
29/7/2024 32,88 32,88 +0,24% 32,65 33,01 32,87 32,86 32,99 4.004 3.203.909.400
26/7/2024 32,40 32,80 +1,52% 32,31 32,82 32,69 32,75 32,80 4.777 3.197.670.600
25/7/2024 32,99 32,31 -2,03% 32,31 33,07 32,53 32,31 32,42 7.881 4.614.455.800
24/7/2024 32,70 32,98 +0,55% 32,50 33,27 33,04 32,97 33,02 8.628 6.100.473.800
23/7/2024 33,06 32,80 -1,35% 32,64 33,12 32,84 32,80 32,86 8.388 7.493.964.000
22/7/2024 33,01 33,25 +1,13% 32,74 33,25 33,07 33,17 33,26 6.575 3.637.280.900
19/7/2024 33,39 32,88 -1,32% 32,66 33,47 32,87 32,86 32,88 7.403 5.545.754.400
18/7/2024 33,72 33,32 -1,13% 33,20 33,79 33,38 33,30 33,34 4.623 3.148.324.800
17/7/2024 33,68 33,70 +0,72% 33,44 33,85 33,68 33,69 33,76 5.700 4.184.605.900
16/7/2024 33,24 33,46 +0,81% 33,15 33,64 33,43 33,46 33,49 5.506 5.037.171.000
15/7/2024 33,90 33,19 -1,78% 33,17 33,90 33,37 33,19 32,98 6.352 5.437.526.600
12/7/2024 33,85 33,79 +0,24% 33,59 33,93 33,80 33,78 33,81 3.525 3.102.516.900
11/7/2024 33,50 33,71 +0,75% 33,36 33,82 33,68 33,70 33,81 4.406 2.747.020.100
10/7/2024 33,41 33,46 +0,27% 33,41 33,84 33,57 33,44 33,52 6.005 4.109.566.400
9/7/2024 33,50 33,37 -0,27% 33,29 33,69 33,45 33,37 33,52 4.756 3.783.175.600
8/7/2024 33,08 33,46 +1,15% 32,92 33,46 33,33 33,37 33,48 7.429 5.451.558.200
5/7/2024 33,55 33,08 -0,78% 32,95 33,68 33,15 33,08 33,17 4.526 3.305.001.500
4/7/2024 33,28 33,34 +0,76% 33,17 33,60 33,37 33,34 33,39 3.254 2.613.797.900
3/7/2024 32,80 33,09 +1,38% 32,77 33,29 33,10 33,03 33,10 5.165 3.505.456.400
2/7/2024 32,81 32,64 -0,49% 32,50 32,93 32,67 32,63 32,74 5.999 4.039.787.600
1/7/2024 32,89 32,80 +0,21% 32,46 33,26 32,84 32,72 32,81 8.525 5.905.030.100
28/6/2024 33,14 32,73 -1,21% 32,65 33,23 32,78 32,72 32,86 7.108 5.865.096.400
27/6/2024 32,52 33,13 +1,88% 32,45 33,15 32,92 32,98 33,13 6.469 7.195.414.500
26/6/2024 32,53 32,52 -0,34% 32,14 32,64 32,43 32,52 32,56 6.316 4.044.377.300
25/6/2024 32,79 32,63 -0,18% 32,49 32,92 32,62 32,63 32,65 5.290 4.805.889.000
24/6/2024 32,68 32,69 +0,18% 32,48 32,90 32,71 32,69 32,72 6.850 8.370.930.400
21/6/2024 32,52 32,63 +0,37% 32,36 32,69 32,56 32,60 32,63 7.559 8.148.598.700
20/6/2024 32,53 32,51 +0,22% 32,36 32,81 32,55 32,49 32,52 5.519 3.411.336.100
19/6/2024 32,24 32,44 +0,43% 32,04 32,44 32,27 32,39 32,44 1.872 1.293.933.200
18/6/2024 32,35 32,30 -0,15% 32,10 32,46 32,26 32,12 32,31 3.623 2.287.633.800
17/6/2024 32,70 32,35 -1,16% 32,25 32,70 32,39 32,34 32,35 3.366 2.024.801.100
14/6/2024 32,50 32,73 +0,58% 32,11 32,84 32,46 32,73 32,81 4.638 5.463.587.400
13/6/2024 32,62 32,54 -0,37% 32,50 32,90 32,66 32,53 32,55 3.513 2.736.620.100
12/6/2024 33,12 32,66 -1,09% 32,45 33,25 32,68 32,63 32,72 7.204 5.611.601.700
11/6/2024 33,02 33,02 +0,52% 32,92 33,28 33,08 33,02 33,06 3.968 2.755.544.400
10/6/2024 33,35 32,85 -1,47% 32,65 33,43 32,87 32,85 32,93 6.160 4.710.842.400
7/6/2024 34,02 33,34 -2,66% 33,27 34,10 33,52 33,31 33,44 7.817 5.613.340.300
6/6/2024 34,24 34,25 +0,06% 34,10 34,57 34,30 34,25 34,23 7.243 4.670.977.300
5/6/2024 34,60 34,23 -1,21% 34,00 34,87 34,31 34,08 34,23 673 7.058.082.700
4/6/2024 34,37 34,65 +0,73% 34,18 34,70 34,50 34,65 34,66 5.951 4.315.375.200
3/6/2024 34,10 34,40 +0,88% 33,66 34,65 34,32 34,40 34,42 9.607 5.831.868.800
31/5/2024 34,00 34,10 +0,29% 33,37 34,10 33,98 33,90 34,10 8.887 24.113.356.400
29/5/2024 34,60 34,00 -1,73% 33,97 34,73 34,08 34,00 34,02 5.535 4.771.910.200
28/5/2024 34,91 34,60 -0,69% 34,47 35,19 34,63 34,60 34,64 5.518 3.860.254.600
27/5/2024 35,05 34,84 -0,49% 34,77 35,18 34,90 34,80 34,84 3.879 2.421.880.900
24/5/2024 34,73 35,01 +0,72% 34,68 35,21 35,05 34,97 35,02 5.103 3.631.820.100
23/5/2024 34,75 34,76 +0,06% 34,46 34,90 34,69 34,76 34,77 7.200 6.857.379.200
22/5/2024 34,57 34,74 -0,46% 34,47 35,02 34,72 34,73 34,75 9.516 8.574.334.500
21/5/2024 34,22 34,90 +2,35% 33,96 34,98 34,72 34,86 34,90 9.607 12.000.052.400
20/5/2024 34,22 34,10 -0,32% 34,01 34,53 34,12 34,03 34,11 5.878 7.371.193.600
17/5/2024 34,02 34,21 +0,32% 33,66 34,35 34,09 34,15 34,25 3.576 3.175.557.100
16/5/2024 34,16 34,10 +0,18% 33,94 34,36 34,09 34,06 34,10 4.287 4.167.476.800
15/5/2024 34,10 34,04 +0,03% 33,72 34,31 33,99 34,01 34,04 7.897 5.778.712.600
14/5/2024 33,30 34,03 +3,00% 33,19 34,16 33,96 34,03 34,13 9.948 9.375.397.000
13/5/2024 32,49 33,04 +1,85% 32,49 33,15 32,98 32,87 33,05 6.828 4.108.988.700
10/5/2024 32,99 32,44 -0,70% 32,24 33,01 32,53 32,42 32,53 8.047 7.934.780.700
9/5/2024 32,81 32,67 -1,66% 32,62 33,10 32,79 32,66 32,79 7.828 4.765.980.900
8/5/2024 32,79 33,22 +0,97% 32,68 33,22 33,12 33,01 33,22 5.236 3.700.181.700
7/5/2024 32,79 32,90 +0,34% 32,36 33,04 32,74 32,90 33,06 9.037 5.470.775.000
6/5/2024 32,76 32,79 -0,88% 32,66 33,10 32,85 32,78 32,80 6.166 4.006.407.500
3/5/2024 32,58 33,08 +2,38% 32,42 33,31 32,99 33,08 33,09 6.162 10.031.428.200
2/5/2024 32,21 32,31 +1,29% 30,89 33,21 32,21 32,22 32,32 4.314 23.605.152.400
30/4/2024 32,29 31,90 -1,45% 31,90 32,49 32,07 31,89 32,00 6.962 8.907.162.200
29/4/2024 32,49 32,37 -7,36% 31,86 32,55 32,26 32,31 32,38 6.207 9.506.233.700
26/4/2024 34,94 34,94 +1,04% 34,75 35,20 34,95 34,88 34,95 6.863 8.730.942.000
25/4/2024 34,85 34,58 -0,92% 34,51 34,96 34,70 34,58 34,63 4.109 4.316.446.400
24/4/2024 34,90 34,90 0,00% 34,80 35,08 34,91 34,90 34,95 6.424 5.394.593.300
23/4/2024 34,96 34,90 -0,23% 34,58 35,14 34,86 34,90 35,00 5.285 4.634.838.500
22/4/2024 35,04 34,98 +0,14% 34,55 35,09 34,88 34,97 34,98 9.186 6.552.817.300
19/4/2024 34,66 34,93 +0,63% 34,62 35,10 34,88 34,92 34,94 545 15.361.832.400
18/4/2024 35,17 34,71 -1,11% 34,57 35,36 34,76 34,71 34,80 1.659 7.453.826.400
17/4/2024 35,00 35,10 +0,60% 34,83 35,19 35,01 35,10 35,11 1.472 6.272.064.300
16/4/2024 34,91 34,89 -0,74% 34,52 35,11 34,85 34,88 34,94 1.181 7.173.426.000
15/4/2024 35,12 35,15 +0,09% 34,79 35,25 35,01 35,15 35,16 2.849 8.198.574.200
12/4/2024 35,29 35,12 -0,48% 35,05 35,32 35,17 35,11 35,21 4.676 3.396.934.700
11/4/2024 35,64 35,29 -1,18% 35,09 35,64 35,31 35,26 35,31 7.287 6.558.916.600
10/4/2024 36,49 35,71 -1,90% 35,55 36,50 35,75 35,71 35,77 8.865 7.481.562.300
9/4/2024 35,65 36,40 +2,51% 35,56 36,40 36,18 36,25 36,40 1.197 8.118.655.800
8/4/2024 34,96 35,51 +1,57% 34,77 35,62 35,46 35,50 35,51 8.515 7.791.452.600
5/4/2024 35,65 34,96 -1,52% 34,72 35,65 34,98 34,93 34,97 8.781 8.558.846.500
4/4/2024 36,00 35,50 -0,87% 35,29 36,00 35,63 35,50 35,55 912 9.625.699.300
3/4/2024 35,03 35,81 +2,34% 34,91 35,85 35,63 35,80 35,84 8.628 8.341.627.200
2/4/2024 34,70 34,99 +1,07% 34,34 35,05 34,77 34,95 35,00 6.476 5.797.258.800
1/4/2024 34,90 34,62 -0,55% 34,21 34,99 34,65 34,61 34,62 8.858 5.252.133.200
28/3/2024 35,15 34,81 -0,88% 34,64 35,24 34,80 34,80 34,91 7.439 9.299.917.300
27/3/2024 35,20 35,12 -0,09% 34,85 35,35 35,15 35,12 35,20 5.460 7.044.905.900
26/3/2024 34,94 35,15 +0,46% 34,77 35,35 35,13 35,14 35,20 8.167 8.894.648.900
25/3/2024 34,85 34,99 +0,92% 34,63 35,40 35,08 34,95 34,99 8.639 9.302.549.600
22/3/2024 35,06 34,67 +0,76% 34,25 35,06 34,53 34,63 34,67 7.943 6.707.754.400
21/3/2024 34,10 34,41 +0,58% 34,10 34,52 34,38 34,32 34,43 6.187 4.950.053.300
20/3/2024 33,97 34,21 +1,36% 33,75 34,32 34,09 34,21 34,28 9.562 8.591.387.400
19/3/2024 33,80 33,75 +0,33% 33,66 34,00 33,78 33,75 33,79 5.376 8.151.479.700
18/3/2024 33,46 33,64 +0,78% 33,31 33,96 33,69 33,63 33,69 6.351 6.349.379.800
15/3/2024 33,63 33,38 -0,74% 33,29 33,76 33,42 33,38 33,47 9.248 18.953.069.200
14/3/2024 33,70 33,63 -0,12% 33,49 33,83 33,61 33,58 33,63 6.496 4.547.756.200
13/3/2024 34,00 33,67 -0,97% 33,44 34,17 33,69 33,60 33,67 6.839 5.393.502.000
12/3/2024 34,74 34,00 -1,62% 34,00 34,74 34,27 33,99 34,00 7.055 5.892.002.300
11/3/2024 34,19 34,56 +1,08% 34,19 34,96 34,69 34,56 34,60 9.882 9.550.921.500
8/3/2024 34,41 34,19 -0,64% 34,00 34,67 34,33 0,00 0,00 6.883 11.982.901.100
7/3/2024 34,40 34,41 +0,03% 34,26 34,57 34,41 34,40 34,41 7.010 8.281.529.300
6/3/2024 34,65 34,40 -0,66% 34,40 35,28 34,77 34,39 34,40 3.365 9.805.318.200
5/3/2024 34,85 34,63 -0,77% 34,60 35,15 34,76 34,63 34,79 8.502 6.338.643.600
4/3/2024 35,39 34,90 -1,41% 34,90 35,50 35,00 34,90 35,13 6.621 5.286.163.700
1/3/2024 35,41 35,40 +0,03% 35,37 35,79 35,51 35,36 35,48 7.057 4.090.315.500
29/2/2024 35,14 35,39 +0,40% 35,09 35,57 35,38 35,36 35,39 6.608 8.172.870.800
28/2/2024 35,15 35,25 -0,06% 34,56 35,53 35,08 35,25 35,35 150 7.535.857.500
27/2/2024 35,51 35,27 -0,28% 35,27 35,88 35,47 35,26 35,36 9.084 11.040.591.800
26/2/2024 36,00 35,37 -1,37% 35,37 36,66 35,81 35,36 35,45 16 9.042.935.900
23/2/2024 35,87 35,86 +0,73% 35,43 36,18 35,86 0,00 0,00 7.548 8.117.412.100
22/2/2024 35,70 35,60 0,00% 35,21 35,86 35,60 35,60 35,61 8.077 6.991.982.500
21/2/2024 36,34 35,60 -1,85% 35,38 36,54 35,87 35,60 35,75 6.270 6.244.789.800
20/2/2024 35,75 36,27 +1,14% 35,51 36,35 36,09 36,25 36,28 7.886 7.674.186.200
19/2/2024 35,86 35,86 0,00% 35,79 36,16 35,92 35,84 35,93 3.457 2.055.170.000
16/2/2024 36,16 35,86 -0,61% 35,86 36,45 36,02 35,85 35,97 4.624 3.466.401.200
15/2/2024 35,88 36,08 +1,46% 35,77 36,31 35,95 35,98 36,09 5.910 12.106.620.400
14/2/2024 35,75 35,56 -0,84% 35,30 35,80 35,50 35,56 35,67 8.009 6.623.295.000
9/2/2024 35,71 35,86 +0,42% 35,31 35,92 35,66 0,00 0,00 5.638 4.519.046.600
8/2/2024 36,46 35,71 -2,08% 35,61 36,50 35,76 35,68 35,73 7.518 6.819.732.100
7/2/2024 36,54 36,47 0,00% 36,41 36,90 36,58 36,47 36,60 7.285 5.687.259.600
6/2/2024 35,92 36,47 +1,56% 35,92 36,72 36,49 36,46 36,60 5.962 4.165.569.800
5/2/2024 35,63 35,91 +0,79% 35,57 36,11 35,85 35,90 36,04 6.891 4.015.441.100
2/2/2024 36,37 35,63 -2,25% 35,02 36,46 35,46 35,63 35,78 6.860 16.452.560.100
1/2/2024 36,47 36,45 +0,52% 35,89 36,60 36,22 36,33 36,45 9.545 6.048.575.900
31/1/2024 35,86 36,26 +1,20% 35,86 36,73 36,36 36,20 36,27 1.040 8.968.451.600
30/1/2024 36,60 35,83 -2,10% 35,54 36,84 35,90 35,83 35,97 9.761 10.183.553.400
29/1/2024 37,13 36,60 -1,35% 36,27 37,25 36,59 36,57 36,61 6.444 9.545.461.900
26/1/2024 36,37 37,10 +2,04% 36,37 37,32 37,01 37,10 37,15 7.164 7.342.122.500
25/1/2024 36,11 36,36 +0,72% 35,96 36,45 36,25 36,35 36,37 4.950 3.359.252.300
24/1/2024 36,05 36,10 +0,14% 35,89 36,34 36,09 36,07 36,10 7.217 5.162.113.000
23/1/2024 36,09 36,05 +0,06% 35,80 36,29 36,01 36,04 36,05 8.429 7.345.776.100
22/1/2024 36,36 36,03 -0,47% 35,81 36,44 36,08 36,00 36,03 5.354 2.877.206.700
19/1/2024 36,48 36,20 -0,55% 35,93 36,56 36,21 36,20 36,26 562 13.567.123.700
18/1/2024 37,33 36,40 -2,18% 36,31 37,56 36,55 36,40 36,49 9.636 7.470.827.700
17/1/2024 37,17 37,21 +0,08% 37,08 37,57 37,35 37,21 37,24 297 9.336.006.000
16/1/2024 37,56 37,18 -1,12% 37,18 37,63 37,37 37,18 37,38 1.875 10.159.964.400
15/1/2024 37,54 37,60 +0,27% 37,24 37,75 37,47 37,60 37,69 3.970 2.801.582.800
12/1/2024 38,27 37,50 -1,63% 37,50 38,27 37,67 37,50 37,73 5.046 4.484.305.600
11/1/2024 38,61 38,12 -1,09% 37,97 38,61 38,11 37,99 38,12 6.496 7.375.544.300
10/1/2024 38,51 38,54 +0,10% 38,40 39,00 38,63 38,52 38,54 5.208 5.778.421.800
9/1/2024 37,90 38,50 +1,32% 37,89 38,63 38,32 38,49 38,54 6.059 5.628.769.700
8/1/2024 38,33 38,00 -0,68% 37,80 38,37 38,09 38,00 38,07 7.261 7.560.719.200
5/1/2024 38,24 38,26 +0,05% 37,87 38,35 38,15 38,26 38,28 4.001 2.766.056.700
4/1/2024 38,43 38,24 -0,60% 38,08 38,45 38,27 38,24 38,27 4.054 2.923.693.200
3/1/2024 38,41 38,47 +0,16% 38,28 38,91 38,60 38,46 38,47 4.642 4.457.485.600
2/1/2024 38,51 38,41 -0,26% 37,97 38,79 38,45 38,36 38,41 6.339 4.605.548.100
28/12/2023 38,36 38,51 +0,44% 38,14 38,51 38,31 38,41 38,51 4.718 4.259.876.600
27/12/2023 38,61 38,34 -0,70% 38,21 38,62 38,34 38,30 38,37 4.866 4.973.671.100
26/12/2023 38,96 38,61 -0,34% 38,34 38,96 38,62 38,60 38,62 4.202 3.751.165.400
22/12/2023 38,66 38,74 +0,21% 38,38 38,88 38,63 38,54 38,74 5.615 3.498.443.600
21/12/2023 38,41 38,66 +1,05% 38,21 38,66 38,49 38,60 38,66 4.093 2.862.848.400
20/12/2023 38,77 38,26 -1,09% 38,26 38,86 38,46 38,24 38,33 6.035 4.693.380.200
19/12/2023 38,16 38,68 +1,39% 38,07 38,71 38,46 38,67 38,71 5.974 5.615.751.500
18/12/2023 38,05 38,15 +0,98% 37,55 38,23 37,94 38,14 38,15 6.404 8.154.183.800
15/12/2023 37,81 37,78 +0,13% 37,00 38,19 37,81 37,74 37,78 9.637 14.929.919.200
14/12/2023 37,74 37,73 +0,37% 37,27 38,25 37,67 37,61 37,73 1.658 8.492.924.700
13/12/2023 37,08 37,59 +1,38% 36,85 37,67 37,31 37,55 37,59 1.176 9.094.121.500
12/12/2023 36,89 37,08 +0,54% 36,70 37,12 36,95 36,94 37,10 3.500 3.545.692.500
11/12/2023 36,87 36,88 -0,46% 36,66 37,20 36,94 36,86 36,90 5.104 3.786.868.000
8/12/2023 37,00 37,05 +0,14% 36,71 37,16 36,93 37,04 37,08 5.416 3.942.794.200
7/12/2023 37,50 37,00 -1,18% 36,83 37,61 37,06 36,93 37,02 3.995 3.968.636.600
6/12/2023 37,80 37,44 -0,43% 37,01 37,82 37,33 37,39 37,47 8.147 6.268.862.500
5/12/2023 37,40 37,60 +0,70% 37,09 37,63 37,44 37,41 37,60 5.448 3.775.053.400
4/12/2023 37,20 37,34 +0,59% 37,00 37,63 37,29 37,29 37,35 4.582 2.501.182.100
1/12/2023 37,12 37,12 +0,19% 36,66 37,50 37,26 37,11 37,14 639 11.821.633.100
30/11/2023 36,29 37,05 +2,18% 36,06 37,26 36,89 36,77 37,05 6.711 9.650.253.500
29/11/2023 36,95 36,26 -1,25% 36,18 37,03 36,58 36,25 36,30 6.102 5.341.897.600
28/11/2023 37,06 36,72 -0,70% 36,72 37,39 36,97 36,72 36,94 4.823 3.552.629.200
27/11/2023 36,55 36,98 +1,57% 36,20 37,20 36,69 36,97 37,10 6.571 8.143.940.100
24/11/2023 36,69 36,41 -0,74% 35,97 36,69 36,25 36,40 36,41 3.866 2.943.538.200
23/11/2023 36,25 36,68 +0,66% 36,25 36,80 36,59 36,58 36,68 4.609 5.336.127.100
22/11/2023 36,50 36,44 +0,22% 36,10 37,28 36,67 36,40 36,45 8.297 6.986.530.200
21/11/2023 36,43 36,36 -0,22% 36,00 36,49 36,24 36,33 36,36 4.601 3.065.251.300
20/11/2023 36,85 36,44 -0,11% 36,10 36,85 36,45 36,43 36,53 3.438 2.072.054.400
17/11/2023 36,81 36,48 -0,52% 36,46 37,10 36,67 36,47 36,49 5.487 4.342.159.600
16/11/2023 35,81 36,67 +2,43% 35,81 36,90 36,63 36,62 36,67 107 6.440.945.900
14/11/2023 35,60 35,80 +1,13% 35,26 36,41 36,07 35,80 35,82 3.485 8.496.543.200
13/11/2023 35,55 35,40 -0,73% 35,13 35,64 35,43 35,39 35,47 5.773 4.468.488.200
10/11/2023 35,33 35,66 +1,94% 35,24 36,18 35,84 35,65 35,66 7.158 5.878.125.100
9/11/2023 35,00 34,98 +0,81% 34,74 35,48 35,08 34,97 35,00 6.124 4.943.605.800
8/11/2023 35,10 34,70 -1,17% 34,46 35,23 34,74 34,70 34,71 8.295 6.656.358.200
7/11/2023 34,96 35,11 +0,52% 34,75 35,38 35,14 35,10 35,14 8.693 5.170.480.800
6/11/2023 34,68 34,93 +1,13% 34,24 34,98 34,72 34,86 34,93 6.458 4.752.662.900
3/11/2023 34,42 34,54 +1,74% 34,30 34,83 34,53 34,50 34,56 6.336 4.863.345.300
1/11/2023 33,66 33,95 +1,53% 33,59 34,28 33,99 33,95 33,99 307 8.232.568.500
31/10/2023 33,11 33,44 +1,18% 32,86 33,63 33,44 33,42 33,50 7.751 4.588.554.300
30/10/2023 33,87 33,05 -1,25% 32,90 33,87 33,23 33,05 33,06 5.775 3.015.048.000
27/10/2023 33,73 33,47 -0,92% 33,30 34,33 33,78 33,46 33,53 8.072 6.365.315.100
26/10/2023 32,97 33,78 +2,93% 32,97 33,85 33,68 33,74 33,78 646 6.237.842.500
25/10/2023 32,75 32,82 +0,06% 32,70 33,03 32,85 32,82 32,88 6.802 4.531.948.100
24/10/2023 33,02 32,80 -0,15% 32,68 33,18 32,82 32,80 33,03 4.929 3.276.718.900
23/10/2023 32,70 32,85 0,00% 32,70 33,24 32,93 32,84 32,92 8.360 4.404.118.100
20/10/2023 32,87 32,85 -0,45% 32,83 33,38 32,90 32,85 32,86 6.323 8.418.152.800
19/10/2023 32,12 33,00 +2,84% 31,94 33,22 32,92 33,00 33,02 3.447 9.441.320.500
18/10/2023 32,53 32,09 -1,84% 32,00 32,53 32,13 32,05 32,09 4.399 8.161.005.900
17/10/2023 33,12 32,69 -1,54% 32,46 33,40 32,88 32,68 32,69 8.052 5.579.733.400
16/10/2023 33,31 33,20 +0,03% 32,81 33,63 33,10 33,17 33,20 8.546 5.107.730.400
13/10/2023 34,40 33,19 -3,21% 33,15 34,40 33,52 33,16 33,28 7.539 4.799.271.700
11/10/2023 34,11 34,29 +0,53% 33,93 34,34 34,17 34,28 34,30 7.523 6.132.222.400
10/10/2023 33,80 34,11 +1,40% 33,70 34,27 34,07 34,09 34,19 7.703 6.682.624.400
9/10/2023 33,21 33,64 +1,02% 32,91 33,70 33,33 33,58 33,68 4.871 3.855.409.300
6/10/2023 33,37 33,30 -0,54% 32,90 33,37 33,16 33,27 33,30 7.361 5.312.787.800
5/10/2023 33,52 33,48 -0,12% 33,10 33,87 33,39 33,48 33,50 6.224 6.252.359.200
4/10/2023 33,53 33,52 +0,57% 33,26 33,67 33,49 33,50 33,57 4.732 2.952.043.000
3/10/2023 33,78 33,33 -1,33% 33,14 33,90 33,40 33,31 33,34 7.646 4.706.997.200
2/10/2023 33,55 33,78 +0,51% 33,36 33,99 33,70 33,78 33,79 6.983 6.191.341.400
29/9/2023 34,23 33,61 -1,61% 33,36 34,40 33,50 33,61 33,83 9.232 17.847.067.500
28/9/2023 34,34 34,16 -0,50% 33,97 34,43 34,21 34,14 34,18 8.303 9.191.515.200
27/9/2023 34,94 34,33 -1,75% 33,64 35,08 34,25 34,31 34,33 7.260 6.330.855.300
26/9/2023 35,43 34,94 -1,96% 34,94 35,62 35,20 34,94 35,00 6.405 5.112.655.800
25/9/2023 35,56 35,64 -0,14% 35,43 35,79 35,59 35,63 35,66 3.752 3.149.584.800
22/9/2023 35,96 35,69 -0,11% 35,66 36,03 35,78 35,67 35,75 4.534 5.262.185.600
21/9/2023 35,34 35,73 -0,11% 35,20 36,05 35,65 35,73 35,77 8.428 5.754.339.200
20/9/2023 35,56 35,77 +0,87% 35,40 35,87 35,69 35,77 35,78 5.585 4.734.478.100
19/9/2023 35,84 35,46 -0,76% 35,10 35,93 35,40 35,38 35,46 6.081 4.360.463.300
18/9/2023 35,59 35,73 +0,34% 35,50 35,94 35,71 35,64 35,73 6.737 4.833.873.400
15/9/2023 35,35 35,61 +1,02% 35,10 36,12 35,58 35,61 35,67 7.984 11.624.191.000
14/9/2023 34,93 35,25 +1,15% 34,62 35,25 35,04 35,11 35,25 3.835 2.567.443.500
13/9/2023 34,69 34,85 +0,52% 34,46 35,35 35,04 34,84 34,85 7.807 4.681.237.000
12/9/2023 34,48 34,67 +1,08% 34,38 34,94 34,69 34,65 34,69 4.575 3.897.481.900
11/9/2023 34,49 34,30 +0,50% 34,05 34,67 34,31 34,20 34,31 7.994 5.988.792.600
8/9/2023 34,03 34,13 +0,41% 33,96 34,49 34,23 34,13 34,15 5.077 3.762.644.800
6/9/2023 35,07 33,99 -2,94% 33,91 35,13 34,17 33,95 34,09 6.043 5.705.111.800
5/9/2023 35,13 35,02 -0,74% 34,70 35,49 35,13 35,01 35,02 6.611 5.192.620.300
4/9/2023 34,80 35,28 +1,35% 34,70 35,50 35,18 35,24 35,28 3.846 3.284.463.400
1/9/2023 34,35 34,81 +1,93% 34,21 35,06 34,79 34,80 34,81 8.541 5.336.119.400
31/8/2023 34,59 34,15 -1,59% 34,15 34,69 34,19 34,14 34,15 4.575 9.900.079.500
30/8/2023 35,07 34,70 -0,40% 34,62 35,08 34,77 34,69 34,70 3.775 2.539.764.900
29/8/2023 34,70 34,84 +0,43% 34,57 35,10 34,77 34,70 34,84 3.566 2.281.605.900
28/8/2023 34,42 34,69 +0,67% 34,35 34,78 34,63 34,62 34,69 3.250 2.166.675.600
25/8/2023 34,66 34,46 -0,58% 34,37 34,87 34,60 34,46 34,47 5.217 5.987.905.300
24/8/2023 34,60 34,66 +0,49% 34,34 34,91 34,66 34,57 34,67 3.640 2.497.649.900
23/8/2023 34,30 34,49 +0,29% 34,01 34,59 34,33 34,48 34,52 7.374 5.216.148.300
22/8/2023 33,79 34,39 +2,05% 33,63 34,41 34,13 34,39 34,40 6.620 7.054.669.500
21/8/2023 34,49 33,70 -2,06% 33,61 34,49 33,75 33,70 33,71 6.156 4.750.474.300
18/8/2023 34,50 34,41 -2,30% 34,15 34,63 34,38 34,35 34,46 7.522 6.144.094.000
17/8/2023 35,52 35,22 -0,34% 35,03 35,54 35,25 35,18 35,22 6.068 5.237.822.800
16/8/2023 35,25 35,34 +0,14% 35,05 36,10 35,55 35,31 35,35 9.849 8.056.510.000
15/8/2023 35,79 35,29 -0,87% 35,27 36,00 35,47 35,29 35,37 8.161 6.564.440.800
14/8/2023 35,49 35,60 +1,19% 35,33 36,80 35,90 35,60 35,62 4.573 12.105.691.000
11/8/2023 35,10 35,18 +1,30% 34,73 35,40 35,07 35,17 35,20 9.262 7.822.618.300
10/8/2023 34,77 34,73 -0,09% 34,26 34,87 34,60 34,72 34,74 5.103 5.386.303.900
9/8/2023 34,68 34,76 -0,63% 34,25 34,87 34,59 34,64 34,77 7.910 6.349.729.500
8/8/2023 34,50 34,98 +0,29% 34,10 35,32 34,94 34,96 34,98 600 8.670.244.100
7/8/2023 35,23 34,88 -0,94% 34,52 35,26 34,80 34,77 34,89 5.363 5.597.206.500
4/8/2023 35,44 35,21 -0,48% 35,14 35,82 35,40 35,17 35,29 4.904 4.503.028.400
3/8/2023 35,99 35,38 -1,39% 35,17 36,11 35,47 35,36 35,39 5.193 4.898.662.600
2/8/2023 35,83 35,88 +0,22% 35,50 36,10 35,76 35,77 35,88 5.273 3.625.713.300
1/8/2023 35,78 35,80 +0,06% 35,42 36,04 35,70 35,77 35,81 9.319 6.405.624.400
31/7/2023 35,98 35,78 -0,33% 35,49 36,14 35,75 35,78 35,79 6.621 5.169.483.700
28/7/2023 36,04 35,90 -0,03% 35,41 36,20 35,82 35,90 35,98 3.474 2.460.291.700
27/7/2023 36,25 35,91 -0,50% 35,75 36,34 35,94 35,86 35,92 3.995 3.177.778.300
26/7/2023 35,81 36,09 +0,81% 35,53 36,25 36,00 36,09 36,13 4.622 6.418.363.000
25/7/2023 35,89 35,80 +0,06% 35,66 36,25 35,87 35,80 35,83 5.083 3.992.768.200
24/7/2023 35,67 35,78 +0,59% 35,37 36,00 35,80 35,77 35,93 5.405 4.396.408.600
21/7/2023 35,05 35,57 +1,48% 34,91 35,66 35,44 35,56 35,58 1.133 11.025.810.000
20/7/2023 35,00 35,05 -0,31% 34,61 35,19 34,84 34,89 35,05 8.811 6.017.607.800
19/7/2023 35,19 35,16 -0,54% 34,60 35,25 35,06 35,14 35,17 5.555 3.018.071.600
18/7/2023 35,55 35,35 -0,25% 34,94 35,55 35,23 35,17 35,35 6.067 4.434.707.100
17/7/2023 35,27 35,44 -0,11% 35,04 35,63 35,40 35,44 35,46 6.630 4.031.703.600
14/7/2023 35,35 35,48 -0,45% 35,17 35,70 35,42 35,41 35,48 5.727 4.079.023.600
13/7/2023 35,31 35,64 +0,96% 35,07 35,98 35,62 35,64 35,65 5.369 3.354.465.300
12/7/2023 35,74 35,30 -0,84% 34,98 35,88 35,31 35,24 35,30 8.212 5.910.766.900
11/7/2023 35,40 35,60 -0,20% 34,57 35,73 35,38 35,60 35,61 35 6.736.777.900
10/7/2023 35,71 35,67 -0,08% 35,44 35,84 35,67 35,67 35,76 5.177 3.645.915.700
7/7/2023 35,85 35,70 +0,34% 35,22 36,16 35,86 35,69 35,84 329 8.021.320.900
6/7/2023 34,90 35,58 +1,69% 34,76 35,80 35,39 35,54 35,58 4.627 11.387.326.500
5/7/2023 34,49 34,99 +1,54% 33,88 35,28 34,76 34,98 35,00 9.434 8.302.115.800
4/7/2023 34,62 34,46 -0,43% 34,18 34,73 34,38 34,33 34,46 4.149 2.284.156.900
3/7/2023 34,44 34,61 +0,64% 34,23 34,89 34,62 34,59 34,61 5.180 3.581.015.700
30/6/2023 34,07 34,39 +1,66% 34,05 34,67 34,40 34,35 34,40 9.006 8.238.188.000
29/6/2023 33,48 33,83 +1,02% 33,47 34,05 33,83 33,83 33,84 9.788 5.560.751.800
28/6/2023 33,52 33,49 -0,33% 33,32 34,08 33,72 33,48 33,69 9.726 5.603.723.900
27/6/2023 33,84 33,60 -0,62% 33,40 34,50 33,69 33,60 33,61 7.223 5.900.871.200
26/6/2023 33,72 33,81 +0,33% 33,42 34,04 33,81 33,80 33,87 6.463 5.698.079.000
23/6/2023 31,73 33,70 +6,24% 31,68 34,53 33,74 33,70 33,85 9.398 16.193.079.000
22/6/2023 32,92 31,72 -4,26% 31,48 33,09 31,91 31,70 31,81 1.865 10.389.149.100
21/6/2023 32,18 33,13 +2,70% 32,03 33,26 32,91 33,11 33,13 1.791 10.498.498.300
20/6/2023 31,70 32,26 +1,45% 31,64 32,26 31,99 32,10 32,26 9.198 11.227.648.700
19/6/2023 32,14 31,80 -0,63% 31,71 32,17 31,88 31,79 31,88 593 5.502.152.700
16/6/2023 31,05 32,00 +2,89% 30,81 32,33 31,92 31,99 32,03 3.343 24.536.492.200
15/6/2023 31,32 31,10 -0,70% 31,10 31,40 31,26 31,10 31,22 8.373 8.630.411.100
14/6/2023 31,09 31,32 +1,46% 30,80 31,41 31,22 31,25 31,32 9.245 6.526.450.600
13/6/2023 31,54 30,87 -1,63% 30,66 31,54 30,93 30,86 30,87 430 7.775.131.100
12/6/2023 31,17 31,38 +0,06% 31,17 31,66 31,42 31,31 31,38 9.630 7.471.194.200
9/6/2023 30,82 31,36 +1,88% 30,69 31,53 31,22 31,26 31,38 1.128 7.007.267.000
7/6/2023 30,56 30,78 +1,08% 30,48 30,97 30,77 30,78 30,86 8.059 6.478.548.900
6/6/2023 29,80 30,45 +2,28% 29,80 30,62 30,28 30,38 30,45 3.907 9.966.938.800
5/6/2023 30,05 29,77 -0,80% 29,57 30,10 29,74 29,77 29,78 9.031 6.872.961.700
2/6/2023 30,23 30,01 +0,44% 29,90 30,31 30,04 29,98 30,01 1.376 7.832.692.600
1/6/2023 30,40 29,88 -1,32% 29,35 30,40 29,72 29,84 29,88 132 12.051.883.300
31/5/2023 30,95 30,28 -2,54% 30,19 31,11 30,51 30,27 30,31 9.754 12.861.876.000
30/5/2023 31,61 31,07 -1,80% 30,90 31,85 31,24 31,07 31,14 7.040 5.003.013.300
29/5/2023 31,73 31,64 -0,35% 31,41 31,85 31,66 31,58 31,65 4.346 3.320.452.800
26/5/2023 31,75 31,75 +0,09% 31,33 31,97 31,71 31,74 31,82 7.753 4.195.895.400
25/5/2023 32,07 31,72 -0,09% 31,59 32,15 31,76 31,69 31,83 6.765 4.963.735.700
24/5/2023 31,69 31,75 -0,47% 31,65 31,99 31,79 31,66 31,75 8.690 9.420.254.200
23/5/2023 31,65 31,90 +0,82% 31,60 32,47 31,89 31,86 31,94 9.122 11.006.215.400
22/5/2023 31,81 31,64 -0,50% 31,32 32,08 31,75 31,64 31,76 7.257 6.503.100.500
19/5/2023 31,39 31,80 +1,63% 31,02 32,16 31,76 31,80 31,81 2.496 11.337.238.100
18/5/2023 31,05 31,29 +0,97% 30,96 31,47 31,25 31,28 31,29 9.284 7.302.597.200
17/5/2023 31,79 30,99 -2,39% 30,88 31,95 31,23 30,98 31,00 9.385 9.364.692.100
16/5/2023 32,16 31,75 -1,27% 31,69 32,37 31,95 31,73 31,75 5.095 3.922.216.500
15/5/2023 32,05 32,16 +0,63% 31,88 32,42 32,13 32,15 32,24 3.903 6.214.070.300
12/5/2023 32,30 31,96 -0,62% 31,23 32,45 31,74 31,96 31,99 9.599 6.073.653.600
11/5/2023 31,80 32,16 +1,29% 31,55 32,16 31,90 32,12 32,16 4.525 3.238.120.100
10/5/2023 31,34 31,75 +1,60% 31,08 31,83 31,45 31,75 31,79 7.656 5.040.169.200
9/5/2023 30,97 31,25 +0,71% 30,85 31,77 31,34 31,24 31,26 6.266 3.839.689.000
8/5/2023 31,23 31,03 -0,32% 30,55 31,32 30,83 31,03 31,06 7.189 5.336.104.100
5/5/2023 31,19 31,13 +0,19% 30,81 31,23 31,02 31,12 31,14 8.562 4.789.153.100
4/5/2023 30,86 31,07 +1,04% 30,74 31,37 31,02 31,04 31,07 9.365 5.431.857.300
3/5/2023 31,32 30,75 -1,60% 30,56 31,32 30,78 30,75 30,76 779 9.606.416.800
2/5/2023 31,29 31,25 -5,70% 30,46 31,32 31,00 31,22 31,25 9.694 5.619.578.300
28/4/2023 33,15 33,14 +0,27% 32,44 33,23 32,94 33,12 33,16 6.802 6.319.198.800
27/4/2023 33,29 33,05 -0,15% 32,79 33,34 32,96 33,01 33,08 8.250 5.498.717.400
26/4/2023 33,58 33,10 -2,33% 32,68 33,64 33,14 33,09 33,10 9.652 11.041.939.300
25/4/2023 33,58 33,89 +0,03% 33,55 34,11 33,76 33,85 33,89 1.234 11.224.470.700
24/4/2023 33,35 33,88 +1,65% 33,35 34,33 33,74 33,82 33,88 6.756 8.351.741.200
20/4/2023 33,38 33,33 +0,69% 32,90 33,45 33,28 33,29 33,33 7.066 10.396.817.600
19/4/2023 33,27 33,10 -0,69% 32,89 33,70 33,24 33,07 33,10 7.185 4.856.097.300
18/4/2023 33,65 33,33 -0,18% 33,12 33,81 33,40 33,33 33,37 554 7.434.471.300
17/4/2023 33,84 33,39 -1,30% 32,64 34,25 33,27 33,38 33,43 2.522 10.653.324.200
14/4/2023 33,48 33,83 +0,59% 33,16 33,90 33,61 33,83 33,85 7.973 6.032.252.000
13/4/2023 33,59 33,63 +0,15% 33,31 33,74 33,53 33,62 33,63 6.462 4.670.296.200
12/4/2023 33,16 33,58 +1,27% 33,09 34,15 33,78 33,58 33,61 9.800 6.676.890.500
11/4/2023 32,91 33,16 +1,07% 32,84 33,74 33,20 33,16 33,18 8.628 5.111.580.600
10/4/2023 33,19 32,81 -0,70% 32,70 33,35 32,99 32,81 32,82 5.562 4.385.045.400
6/4/2023 32,59 33,04 +1,69% 32,48 33,21 32,96 33,03 33,04 7.131 5.790.247.200
5/4/2023 32,41 32,49 +0,31% 32,01 32,58 32,35 32,46 32,49 5.477 4.023.869.300
4/4/2023 31,92 32,39 +2,27% 31,74 32,47 32,26 32,35 32,39 6.196 5.210.989.600
3/4/2023 31,92 31,67 +0,06% 31,11 31,92 31,59 31,65 31,67 6.718 3.794.336.700
31/3/2023 31,80 31,65 -0,66% 31,39 32,05 31,75 31,65 31,68 9.021 7.871.884.400
30/3/2023 32,48 31,86 +1,95% 31,63 32,48 31,96 31,82 31,86 7.082 5.045.218.900
29/3/2023 31,35 31,25 -0,29% 30,64 31,47 31,16 31,25 31,29 8.989 5.369.545.200
28/3/2023 30,10 31,34 +4,15% 30,10 31,47 31,19 31,33 31,34 1.206 9.322.553.000
27/3/2023 29,91 30,09 +0,91% 29,85 30,37 30,06 30,03 30,09 4.369 2.884.615.400
24/3/2023 29,17 29,82 +2,23% 29,14 30,08 29,69 29,82 29,85 7.908 6.277.579.100
23/3/2023 29,76 29,17 -1,25% 28,99 29,94 29,43 29,14 29,18 3.495 7.997.957.200
22/3/2023 29,15 29,54 +1,58% 28,92 30,09 29,60 29,54 29,58 8.361 6.636.640.100
21/3/2023 29,46 29,08 -0,95% 28,91 29,70 29,16 29,08 29,10 9.555 6.746.056.600
20/3/2023 29,49 29,36 +0,03% 29,10 29,91 29,45 29,35 29,36 7.279 4.368.097.000
17/3/2023 31,17 29,35 -6,56% 29,15 31,17 29,76 29,35 29,37 8.997 19.615.963.400
16/3/2023 32,06 31,41 -2,39% 31,29 32,20 31,65 31,41 31,47 7.871 5.554.422.400
15/3/2023 31,61 32,18 +1,35% 31,01 32,41 31,93 32,18 32,29 98 6.938.266.700
14/3/2023 31,24 31,75 +2,42% 31,01 31,98 31,74 31,75 31,76 8.204 8.114.314.900
13/3/2023 30,15 31,00 +2,11% 30,15 31,12 30,88 30,99 31,00 7.760 5.761.257.400
10/3/2023 30,56 30,36 -0,56% 30,02 30,59 30,31 30,35 30,36 8.555 6.583.658.800
9/3/2023 30,65 30,53 -0,39% 30,51 31,05 30,66 30,53 30,71 8.198 8.317.341.200
8/3/2023 29,91 30,65 +2,44% 29,91 30,83 30,51 30,64 30,69 9.667 7.908.106.400
7/3/2023 29,76 29,92 +0,71% 29,65 30,25 29,94 29,91 29,92 353 7.597.376.800
6/3/2023 29,79 29,71 +0,41% 29,38 30,21 29,87 29,71 29,75 273 7.248.282.800
3/3/2023 30,00 29,59 -0,90% 29,59 30,20 29,90 29,59 29,66 7.561 7.356.292.100
2/3/2023 30,28 29,86 -0,93% 29,79 30,97 30,42 29,86 29,93 5.179 11.718.681.400
1/3/2023 30,29 30,14 -0,50% 29,56 30,62 29,88 30,14 30,15 9.926 6.329.289.200
28/2/2023 30,20 30,29 -0,03% 30,09 30,71 30,33 30,21 30,29 6.993 9.460.010.400
27/2/2023 30,30 30,30 -0,30% 30,23 30,61 30,39 30,28 30,30 4.193 2.416.950.200
24/2/2023 30,22 30,39 -0,43% 30,11 30,94 30,43 30,38 30,39 7.592 4.696.823.500
23/2/2023 30,70 30,52 -0,59% 30,25 30,98 30,53 30,51 30,53 5.471 5.118.758.900
22/2/2023 31,00 30,70 -1,38% 30,44 31,00 30,67 30,70 30,71 6.439 3.616.233.900
17/2/2023 30,79 31,13 +0,65% 30,65 31,37 31,21 31,13 31,16 50 5.129.672.000
16/2/2023 30,60 30,93 +0,88% 30,30 31,13 30,72 30,93 30,94 9.521 5.304.987.500
15/2/2023 30,73 30,66 -0,23% 30,57 31,24 30,82 30,65 30,66 6.423 4.493.347.100
14/2/2023 30,98 30,73 -0,77% 30,47 31,11 30,70 30,73 30,76 4.828 2.731.255.400
13/2/2023 30,99 30,97 0,00% 30,80 31,34 30,99 30,96 31,09 4.913 2.583.226.900
10/2/2023 29,89 30,97 +3,61% 29,75 31,13 30,82 30,97 31,01 7.909 6.668.355.600
9/2/2023 31,25 29,89 -5,11% 29,57 31,37 30,20 29,89 29,90 3.807 12.012.021.700
8/2/2023 31,33 31,50 +0,64% 30,95 31,59 31,31 31,49 31,50 9.317 5.561.301.900
7/2/2023 31,92 31,30 -2,13% 31,13 32,02 31,45 31,30 31,31 9.030 5.588.930.500
6/2/2023 32,01 31,98 +0,60% 31,44 32,20 31,82 31,95 31,98 5.775 4.045.691.700
3/2/2023 32,59 31,79 -2,78% 31,60 32,64 31,94 31,77 31,79 1.459 7.821.059.400
2/2/2023 33,07 32,70 -1,77% 32,53 33,70 32,88 32,70 32,72 5.374 9.491.351.900
1/2/2023 33,28 33,29 +0,03% 32,76 34,15 33,27 33,25 33,29 5.032 9.306.919.300
31/1/2023 33,40 33,28 -0,36% 32,80 33,49 33,15 33,28 33,29 6.123 9.945.453.500
30/1/2023 33,16 33,40 +0,91% 33,07 33,53 33,32 33,35 33,40 9.452 4.640.829.200
27/1/2023 33,81 33,10 -1,37% 32,79 33,81 33,11 33,10 33,12 5.946 3.367.905.900
26/1/2023 33,45 33,56 -0,62% 33,45 33,98 33,65 33,55 33,56 7.015 4.332.947.700
25/1/2023 32,97 33,77 +2,27% 32,97 34,00 33,71 33,76 33,77 7.177 4.039.641.500
24/1/2023 32,42 33,02 +2,10% 32,35 33,16 32,86 33,02 33,04 6.939 3.531.057.000
23/1/2023 32,74 32,34 -0,77% 32,34 32,88 32,49 32,34 32,39 3.677 2.513.835.600
20/1/2023 33,06 32,59 -1,48% 32,43 33,08 32,62 32,58 32,59 6.666 6.829.929.000
19/1/2023 32,94 33,08 -0,27% 32,15 33,22 32,90 33,07 33,08 9.727 8.181.551.600
18/1/2023 32,84 33,17 +1,44% 32,80 33,33 33,07 33,09 33,17 8.943 6.674.831.300
17/1/2023 32,47 32,70 +0,93% 31,82 32,74 32,29 32,70 32,72 8.669 6.370.123.400
16/1/2023 31,90 32,40 +1,09% 31,90 32,67 32,43 32,39 32,40 8.081 5.476.202.200
13/1/2023 32,00 32,05 -0,77% 31,93 32,33 32,13 32,05 32,12 4.040 2.367.112.500
12/1/2023 32,52 32,30 -0,80% 32,14 32,79 32,43 32,27 32,30 6.909 3.935.510.400
11/1/2023 31,72 32,56 +2,58% 31,60 32,84 32,48 32,54 32,56 9.446 7.151.593.600
10/1/2023 31,99 31,74 -1,28% 31,37 32,20 31,68 31,73 31,74 3.749 7.662.821.000
9/1/2023 31,71 32,15 +0,91% 31,55 32,41 32,11 32,14 32,16 9.121 5.711.523.300
6/1/2023 32,20 31,86 -1,06% 31,62 32,44 31,89 31,86 31,87 7.414 4.117.558.100
5/1/2023 32,32 32,20 +0,12% 32,00 32,53 32,20 32,20 32,21 8.455 5.754.744.100
4/1/2023 31,93 32,16 +1,16% 31,79 32,76 32,23 32,09 32,16 9.285 6.399.262.800
3/1/2023 32,10 31,79 -1,24% 31,64 32,41 31,93 31,77 31,79 1.835 8.861.270.100
2/1/2023 32,72 32,19 -3,04% 32,00 32,85 32,26 32,19 32,32 4.964 2.953.864.700
29/12/2022 32,59 33,20 +1,87% 32,43 33,55 33,18 33,18 33,22 6.793 6.998.719.300
28/12/2022 32,65 32,59 +0,28% 32,01 32,75 32,33 32,57 32,59 8.710 5.217.467.400
27/12/2022 32,51 32,50 +0,28% 32,04 32,63 32,45 32,50 32,51 4.176 1.900.438.800
26/12/2022 32,63 32,41 -0,89% 31,96 32,67 32,32 32,41 32,46 3.117 1.563.359.300
23/12/2022 32,33 32,70 +1,58% 32,30 32,88 32,71 32,70 32,77 4.915 2.621.650.300
22/12/2022 32,16 32,19 +1,32% 31,81 32,36 32,11 32,19 32,20 5.188 3.130.456.800
21/12/2022 31,91 31,77 -0,72% 31,39 32,07 31,72 31,72 31,77 1.949 5.828.317.700
20/12/2022 31,39 32,00 +1,68% 31,25 32,25 31,96 32,00 32,02 9.004 4.214.264.000
19/12/2022 30,46 31,47 +4,55% 30,12 31,61 31,18 31,47 31,49 4.424 8.696.726.400
16/12/2022 30,54 30,10 -1,44% 29,78 31,41 30,17 30,10 30,11 3.325 18.853.217.600
15/12/2022 30,14 30,54 +0,93% 29,99 30,93 30,57 30,54 30,55 6.230 3.626.264.600
14/12/2022 30,30 30,26 -0,53% 29,56 30,68 30,13 30,26 30,31 7.664 11.255.767.800
13/12/2022 31,65 30,42 -3,86% 30,42 32,12 31,00 30,42 30,43 1.757 8.159.260.400
12/12/2022 32,21 31,64 -1,77% 31,09 32,48 31,51 31,63 31,64 9.874 6.118.199.300
9/12/2022 32,66 32,21 -0,19% 31,97 32,66 32,28 32,21 32,25 6.912 4.132.594.600
8/12/2022 33,10 32,27 -2,80% 32,01 33,12 32,35 32,26 32,31 8.939 5.747.191.400
7/12/2022 32,66 33,20 +1,68% 32,66 33,73 33,30 33,17 33,22 7.928 4.547.780.500
6/12/2022 32,15 32,65 +2,00% 31,96 32,68 32,47 32,58 32,65 8.269 4.892.593.600
5/12/2022 33,16 32,01 -4,42% 31,82 33,30 32,27 32,01 32,02 2.035 7.939.990.900
2/12/2022 34,40 33,49 -1,70% 33,35 35,14 33,87 33,48 33,49 9.984 5.493.978.900
1/12/2022 34,62 34,07 -2,38% 34,02 34,75 34,24 34,07 34,12 2.500 7.984.793.500
30/11/2022 34,08 34,90 +2,29% 33,86 34,90 34,66 34,89 34,90 9.964 11.144.870.300
29/11/2022 33,92 34,12 +0,59% 33,68 34,74 34,35 34,12 34,14 8.907 5.973.718.600
28/11/2022 33,95 33,92 +0,27% 33,54 34,20 33,96 33,92 33,98 6.672 3.895.307.200
25/11/2022 34,52 33,83 -1,77% 33,68 35,05 34,36 33,83 33,89 7.340 4.416.908.700
24/11/2022 33,74 34,44 +1,74% 33,49 34,66 34,31 34,42 34,45 5.195 3.980.386.000
23/11/2022 33,66 33,85 +0,36% 33,13 33,90 33,51 33,79 33,85 7.638 5.521.167.300
22/11/2022 34,02 33,73 -0,85% 33,48 34,20 33,76 33,66 33,73 6.700 4.497.262.200
21/11/2022 34,15 34,02 +0,89% 33,32 34,46 33,89 34,02 34,03 9.007 4.878.684.800
18/11/2022 33,77 33,72 +0,99% 33,48 34,21 33,74 33,68 33,72 2.440 6.260.197.400
17/11/2022 32,99 33,39 -0,30% 32,58 33,48 33,06 33,37 33,39 9.198 5.298.460.300
16/11/2022 34,32 33,49 -2,42% 33,00 34,55 33,50 33,44 33,49 1.499 6.463.796.500
14/11/2022 34,40 34,32 +0,23% 34,12 34,95 34,48 34,32 34,35 7.179 4.184.495.500
11/11/2022 32,92 34,24 +4,07% 32,24 34,47 33,94 34,24 34,25 2.973 11.507.098.100
10/11/2022 34,85 32,90 -6,03% 32,40 34,85 33,15 32,89 32,90 9.829 10.794.632.500
9/11/2022 35,15 35,01 -0,43% 34,81 35,94 35,37 35,01 35,06 7.110 6.887.777.900
8/11/2022 34,90 35,16 +0,49% 34,57 35,56 35,11 35,14 35,16 7.837 7.334.658.900
7/11/2022 36,49 34,99 -4,56% 34,81 36,71 35,39 34,91 34,99 9.738 6.555.427.200
4/11/2022 36,64 36,66 +1,81% 36,01 37,04 36,70 36,65 36,66 8.617 6.378.019.000
3/11/2022 35,11 36,01 +1,58% 35,00 36,19 35,73 36,01 36,02 1.127 9.240.157.400
1/11/2022 35,23 35,45 +0,08% 34,93 35,75 35,34 35,45 35,46 2.820 8.993.535.300
31/10/2022 33,80 35,42 +2,58% 33,59 35,57 34,95 35,40 35,44 4.187 10.151.112.200
28/10/2022 33,99 34,53 +0,61% 33,82 34,78 34,48 34,50 34,53 7.268 5.742.564.800
27/10/2022 32,72 34,32 +5,63% 32,49 34,74 33,67 34,31 34,32 5.665 14.851.045.900
26/10/2022 33,46 32,49 -3,39% 32,31 33,47 32,62 32,48 32,52 4.695 11.015.175.900
25/10/2022 34,33 33,63 -2,58% 33,52 34,37 33,76 33,63 33,77 1.966 8.011.007.100
24/10/2022 34,67 34,52 -0,43% 34,30 35,00 34,65 34,52 34,53 8.753 6.179.307.400
21/10/2022 34,03 34,67 +1,46% 33,61 34,91 34,59 34,67 34,71 9.178 17.869.415.600
20/10/2022 34,62 34,17 -0,35% 33,61 34,74 34,00 34,17 34,22 451 8.289.473.100
19/10/2022 34,35 34,29 -0,29% 34,02 34,78 34,29 34,29 34,31 7.518 6.808.357.200
18/10/2022 34,42 34,39 -0,41% 34,14 35,06 34,46 34,39 34,40 9.634 7.405.490.600
17/10/2022 34,39 34,53 +1,32% 34,17 34,92 34,64 34,53 34,55 7.349 5.827.105.800
14/10/2022 33,88 34,08 -0,35% 33,72 34,71 34,18 34,08 34,09 6.713 4.649.382.900
13/10/2022 33,95 34,20 +0,59% 33,53 34,56 34,21 34,20 34,25 568 6.769.738.800
11/10/2022 33,63 34,00 +0,92% 33,53 34,48 34,11 33,99 34,05 1.822 8.016.543.900
10/10/2022 33,70 33,69 +0,54% 33,30 33,81 33,51 33,68 33,69 7.867 6.470.856.300
7/10/2022 33,41 33,51 -0,33% 33,31 33,70 33,49 33,51 33,55 2.119 9.784.741.600
6/10/2022 34,63 33,62 -1,84% 33,45 34,63 33,69 33,62 33,69 4.780 19.007.364.400
5/10/2022 35,39 34,25 -2,39% 33,79 35,48 34,27 34,25 34,29 2.972 11.479.217.200
4/10/2022 35,85 35,09 -1,68% 34,93 36,15 35,47 35,09 35,14 732 7.490.446.500
3/10/2022 34,25 35,69 +5,72% 34,12 35,79 35,19 35,68 35,69 3.723 9.965.450.100
30/9/2022 33,59 33,76 +0,45% 33,27 33,87 33,62 33,75 33,76 8.394 6.207.819.900
29/9/2022 33,96 33,61 -1,18% 33,27 34,00 33,59 33,59 33,69 3.587 9.234.962.700
28/9/2022 34,09 34,01 +0,77% 33,78 34,49 34,20 34,01 34,03 7.762 5.513.419.800
27/9/2022 34,67 33,75 -2,65% 33,64 34,80 34,18 33,74 33,75 197 8.153.870.400
26/9/2022 35,83 34,67 -3,93% 34,58 35,83 34,84 34,67 34,70 448 6.535.484.400
23/9/2022 35,00 36,09 +1,32% 34,83 36,50 35,89 36,08 36,09 636 10.332.906.700
22/9/2022 34,98 35,62 +2,83% 34,46 35,73 35,12 35,56 35,62 9.504 7.972.450.100
21/9/2022 34,67 34,64 -0,09% 34,41 34,87 34,66 34,63 34,64 8.995 7.257.846.800
20/9/2022 34,63 34,67 +0,12% 34,18 34,85 34,47 34,64 34,68 8.538 8.691.027.400
19/9/2022 34,59 34,63 -0,40% 34,14 34,94 34,67 34,63 34,72 7.127 5.080.328.800
16/9/2022 34,34 34,77 +0,58% 34,20 35,04 34,78 34,77 34,86 3.909 40.488.585.900
15/9/2022 34,39 34,57 +0,79% 34,10 34,67 34,41 34,57 34,58 7.366 4.958.530.800
14/9/2022 34,44 34,30 -0,69% 34,06 34,53 34,20 34,29 34,30 2.206 10.884.130.400
13/9/2022 35,34 34,54 -1,76% 34,33 35,36 34,60 34,54 34,55 1.283 7.850.946.600
12/9/2022 35,67 35,16 -0,09% 34,91 35,70 35,17 35,14 35,21 198 7.058.802.600
9/9/2022 35,90 35,19 -0,98% 35,08 35,90 35,30 35,19 35,24 6.964 6.248.381.600
8/9/2022 36,62 35,54 -1,82% 35,24 37,06 35,70 35,54 35,55 9.949 8.577.820.200
6/9/2022 36,00 36,20 -0,08% 35,50 36,32 35,97 36,20 36,21 8.900 7.553.832.300
5/9/2022 35,98 36,23 +1,29% 35,60 36,23 35,95 36,20 36,23 9.363 7.078.435.200
2/9/2022 36,00 35,77 +0,34% 35,59 36,09 35,79 35,77 35,78 7.808 5.642.972.600
1/9/2022 35,04 35,65 +1,94% 34,28 35,73 35,18 35,57 35,65 780 9.659.880.900
31/8/2022 34,96 34,97 -0,23% 34,79 35,77 35,16 34,93 35,00 800 15.170.580.300
30/8/2022 35,33 35,05 -0,71% 34,54 35,66 34,89 35,04 35,05 8.336 8.221.226.200
29/8/2022 35,35 35,30 0,00% 35,05 35,65 35,39 35,30 35,31 9.816 8.702.946.700
26/8/2022 35,63 35,30 -0,84% 35,08 35,82 35,39 35,30 35,32 7.597 6.929.419.800
25/8/2022 35,79 35,60 -0,53% 35,33 35,94 35,56 35,56 35,60 6.987 5.710.512.900
24/8/2022 35,96 35,79 -0,47% 35,57 36,13 35,76 35,78 35,79 9.348 7.107.020.200
23/8/2022 36,27 35,96 -0,80% 35,86 36,58 36,15 35,93 36,00 6.402 3.789.879.800
22/8/2022 36,06 36,25 +0,17% 35,96 36,62 36,30 36,25 36,27 6.486 5.021.475.500
19/8/2022 35,96 36,19 -0,30% 35,88 36,40 36,17 36,16 36,19 9.328 6.795.899.300
18/8/2022 35,58 36,30 +2,02% 35,28 36,47 36,19 36,30 36,31 1.650 10.667.189.500
17/8/2022 34,65 35,58 +2,12% 34,33 35,97 35,58 35,55 35,58 2.404 18.482.788.200
16/8/2022 34,65 34,84 +0,06% 34,55 35,15 34,90 34,84 34,87 462 5.745.136.800
15/8/2022 34,19 34,82 +1,72% 33,93 35,32 34,84 34,82 34,83 743 6.781.213.000
12/8/2022 35,80 34,23 +3,70% 33,80 35,80 34,34 34,20 34,23 9.669 9.064.359.900
11/8/2022 33,94 33,01 -2,34% 32,90 34,42 33,35 33,01 33,14 9.424 8.139.240.500
10/8/2022 33,88 33,80 +1,23% 33,22 33,92 33,69 33,80 33,81 7.527 6.199.693.900
9/8/2022 33,75 33,39 -0,92% 33,18 34,04 33,45 33,39 33,47 5.563 4.701.752.500
8/8/2022 33,29 33,70 +0,99% 33,04 34,05 33,71 33,64 33,70 8.643 9.145.433.400
5/8/2022 33,53 33,37 -0,39% 33,19 33,99 33,48 33,35 33,41 6.296 4.133.782.800
4/8/2022 32,39 33,50 +4,46% 32,37 33,70 33,26 33,50 33,56 954 7.952.535.800
3/8/2022 32,50 32,07 -0,87% 31,84 32,50 32,06 32,05 32,15 9.069 6.150.003.400
2/8/2022 33,05 32,35 -1,82% 32,32 33,05 32,54 32,35 32,39 6.267 4.604.568.300
1/8/2022 33,23 32,95 +0,33% 32,80 33,30 33,02 32,95 32,99 9.664 5.754.438.600
29/7/2022 32,50 32,84 +1,55% 32,17 32,92 32,65 32,76 32,84 6.496 6.066.872.300
28/7/2022 32,11 32,34 +0,72% 32,05 32,75 32,43 32,34 32,37 8.159 4.394.251.600
27/7/2022 31,77 32,11 +1,87% 31,37 32,22 31,95 32,11 32,12 8.279 6.261.009.300
26/7/2022 32,67 31,52 -3,55% 31,24 32,87 31,67 31,52 31,53 9.248 6.205.442.500
25/7/2022 32,30 32,68 +1,68% 32,18 32,89 32,57 32,68 32,78 5.110 2.955.968.700
22/7/2022 32,14 32,14 -0,09% 31,84 32,58 32,08 32,12 32,14 6.817 4.646.399.900
21/7/2022 32,36 32,17 -0,37% 31,70 32,61 32,06 32,17 32,19 5.364 3.948.149.400
20/7/2022 31,67 32,29 +1,70% 31,55 32,48 32,16 32,26 32,31 2.465 11.520.538.100
19/7/2022 31,87 31,75 -0,16% 31,60 32,12 31,76 31,75 31,77 6.657 4.555.040.200
18/7/2022 31,80 31,80 +0,63% 31,51 32,37 31,94 31,76 31,80 9.428 6.423.391.800
15/7/2022 31,17 31,60 +0,99% 30,67 32,00 31,35 31,59 31,60 7.531 5.648.192.700
14/7/2022 30,61 31,29 +2,02% 30,31 31,48 31,13 31,26 31,29 6.795 4.476.781.500
13/7/2022 30,80 30,67 -1,29% 30,50 30,96 30,69 30,65 30,67 9.757 4.693.518.400
12/7/2022 30,53 31,07 +2,14% 30,46 31,25 30,96 31,04 31,07 7.373 4.770.625.600
11/7/2022 31,26 30,42 -2,78% 30,42 31,35 30,72 30,42 30,46 7.349 4.805.646.400
8/7/2022 31,44 31,29 -0,45% 31,26 31,85 31,48 31,27 31,29 5.555 3.875.320.600
7/7/2022 30,97 31,43 +2,71% 30,87 31,67 31,41 31,42 31,44 7.064 4.834.558.800
6/7/2022 30,51 30,60 +0,16% 30,25 30,71 30,52 30,58 30,60 814 7.632.516.500
5/7/2022 30,96 30,55 -2,02% 30,47 31,29 30,71 30,54 30,55 5.740 3.554.994.800
4/7/2022 32,08 31,18 -2,56% 30,98 32,17 31,42 31,18 31,25 5.481 3.853.369.400
1/7/2022 30,88 32,00 +3,63% 30,63 32,27 31,80 31,99 32,00 8.992 5.746.386.400
30/6/2022 30,50 30,88 -0,16% 30,30 31,19 30,86 30,88 30,97 7.174 5.996.320.800
29/6/2022 31,48 30,93 -1,62% 30,86 31,60 31,09 30,93 30,98 7.037 5.267.304.400
28/6/2022 31,58 31,44 -0,79% 30,97 32,40 31,57 31,40 31,44 8.206 6.160.509.100
27/6/2022 30,91 31,69 +3,56% 30,70 31,94 31,58 31,67 31,69 6.367 5.642.005.500
24/6/2022 31,70 30,60 -2,42% 30,53 31,70 30,79 30,60 30,73 181 7.306.752.200
23/6/2022 32,08 31,36 -2,27% 31,36 32,08 31,48 31,36 31,40 6.129 6.287.431.700
22/6/2022 32,31 32,09 -0,80% 32,04 32,55 32,22 32,09 32,19 8.381 5.411.417.200
21/6/2022 33,88 32,35 -3,69% 32,32 33,96 32,78 32,34 32,35 9.407 6.218.526.200
20/6/2022 33,46 33,59 +1,30% 32,68 34,06 33,58 33,59 33,75 7.852 5.729.958.100
17/6/2022 32,25 33,16 +1,28% 32,23 33,38 32,94 33,16 33,17 2.265 12.233.487.300
15/6/2022 32,66 32,74 +0,96% 32,06 33,16 32,57 32,71 32,74 7.712 17.739.400.900
14/6/2022 31,76 32,43 +3,15% 31,34 32,43 31,67 32,39 32,43 9.130 13.432.706.900
13/6/2022 31,52 31,44 -1,53% 30,74 31,83 31,17 31,44 31,53 4.269 12.050.379.800
10/6/2022 32,77 31,93 -3,21% 31,71 33,52 32,36 31,91 32,02 8.813 18.983.784.700
9/6/2022 34,06 32,99 -3,11% 32,82 34,13 33,26 32,99 33,00 5.321 13.546.034.900
8/6/2022 34,30 34,05 -1,90% 33,94 34,95 34,26 34,05 34,10 1.617 9.610.588.200
7/6/2022 34,06 34,71 +1,22% 33,51 34,71 34,26 34,62 34,71 327 8.180.278.200
6/6/2022 35,41 34,29 -3,14% 33,90 35,48 34,42 34,06 34,29 4.066 9.613.060.300
3/6/2022 36,28 35,40 -2,43% 35,38 36,58 35,66 35,39 35,40 1.953 8.915.817.800
2/6/2022 34,97 36,28 +5,01% 34,34 36,62 35,66 36,25 36,30 2.057 18.710.754.800
1/6/2022 34,25 34,55 +2,52% 33,55 34,72 34,42 34,55 34,56 1.900 21.227.216.600
31/5/2022 35,28 33,70 -2,88% 33,27 35,72 33,76 33,67 33,70 5.002 110.512.639.800
30/5/2022 34,99 34,70 +0,43% 34,53 35,07 34,73 34,70 34,76 2.706 11.933.224.800
27/5/2022 34,83 34,55 -0,80% 34,08 35,10 34,44 34,52 34,55 7.630 27.712.547.200
26/5/2022 35,85 34,83 -2,55% 34,51 35,96 35,09 34,83 34,84 5.769 15.262.352.800
25/5/2022 36,51 35,74 -2,35% 35,70 36,56 35,93 35,74 35,76 8.744 14.690.931.400
24/5/2022 35,64 36,60 +2,49% 35,55 36,60 36,27 36,59 36,60 3.607 12.742.772.200
23/5/2022 36,65 35,71 -1,98% 35,64 36,65 36,06 35,71 35,72 116 10.288.095.700
20/5/2022 36,71 36,43 +0,08% 36,24 36,71 36,44 36,42 36,43 8.097 8.489.743.400
19/5/2022 35,79 36,40 +1,76% 35,67 36,48 36,22 36,32 36,40 7.808 7.224.188.400
18/5/2022 36,42 35,77 -2,21% 35,57 36,87 36,21 35,76 35,77 7.787 16.423.670.200
17/5/2022 35,75 36,58 +3,30% 35,63 36,90 36,48 36,54 36,58 2.029 11.771.905.600
16/5/2022 35,20 35,41 +0,60% 35,03 35,70 35,41 35,40 35,41 8.253 15.840.433.300
13/5/2022 34,08 35,20 +3,77% 34,01 35,58 35,21 35,19 35,20 8.646 20.433.206.100
12/5/2022 33,20 33,92 +1,68% 33,07 34,14 33,75 33,86 33,92 9.355 6.863.999.200
11/5/2022 33,74 33,36 -1,16% 33,23 33,93 33,44 33,35 33,37 8.069 6.103.344.800
10/5/2022 33,97 33,75 -0,30% 33,48 34,27 33,70 33,70 33,75 1.212 8.586.322.600
9/5/2022 33,32 33,85 +1,56% 33,16 33,95 33,65 33,85 33,88 7.445 11.357.887.600
6/5/2022 32,88 33,33 +1,55% 32,64 33,33 33,10 33,27 33,33 1.716 8.498.150.000
5/5/2022 32,63 32,82 -1,00% 32,40 33,17 32,71 32,82 32,86 2.505 8.465.292.800
4/5/2022 32,31 33,15 +2,31% 31,67 33,15 32,50 33,13 33,15 5.988 16.305.322.200
3/5/2022 32,23 32,40 +0,62% 32,14 32,82 32,42 32,33 32,40 4.335 12.946.589.300
2/5/2022 32,56 32,20 -10,93% 31,62 32,90 32,14 32,20 32,22 5.834 12.858.106.000
29/4/2022 36,72 36,15 -0,82% 36,03 36,73 36,23 36,14 36,15 7.601 15.661.509.100
28/4/2022 36,70 36,45 -0,38% 36,23 36,90 36,58 36,38 36,45 2.133 11.855.866.300
27/4/2022 36,11 36,59 +1,67% 36,00 36,59 36,33 36,50 36,59 9.578 11.086.220.000
26/4/2022 35,00 35,99 +1,84% 35,00 36,16 35,75 35,89 35,99 6.205 18.443.986.800
25/4/2022 34,60 35,34 +1,23% 34,50 35,34 34,84 35,28 35,34 6.944 13.446.824.600
22/4/2022 34,92 34,91 -1,08% 34,62 35,20 34,91 34,85 34,91 4.433 35.907.931.700
20/4/2022 34,84 35,29 +0,34% 34,71 35,56 35,30 35,29 35,30 359 18.948.185.100
19/4/2022 35,43 35,17 -1,21% 34,64 35,77 35,08 35,17 35,20 6.924 13.441.696.200
18/4/2022 35,09 35,60 +1,40% 35,06 35,87 35,62 35,55 35,60 3.039 11.327.382.800
14/4/2022 34,29 35,11 +1,80% 34,16 35,28 34,75 35,11 35,12 3.304 9.391.488.900
13/4/2022 34,15 34,49 +1,92% 34,09 34,85 34,52 34,49 34,51 109 17.215.486.000
12/4/2022 34,06 33,84 -0,12% 33,78 34,42 34,00 33,84 33,85 9.994 9.662.989.800
11/4/2022 33,89 33,88 +0,12% 33,84 34,57 34,05 33,88 33,90 1.684 12.765.606.100
8/4/2022 33,20 33,84 +1,17% 33,11 34,10 33,82 33,79 33,85 4.085 13.079.482.100
7/4/2022 33,01 33,45 +0,60% 32,99 33,50 33,38 33,38 33,45 1.562 8.114.121.100
6/4/2022 32,92 33,25 +0,48% 32,82 33,30 33,13 33,21 33,26 966 8.629.616.900
5/4/2022 33,22 33,09 -0,03% 32,85 33,35 33,16 33,09 33,10 47 6.993.025.700
4/4/2022 33,20 33,10 -0,69% 32,75 33,61 33,06 33,10 33,11 3.436 18.630.393.100
1/4/2022 32,50 33,33 +3,28% 32,37 33,35 33,01 33,30 33,33 5.200 12.081.882.100
31/3/2022 32,77 32,27 -0,95% 31,98 32,83 32,24 32,24 32,30 4.857 13.077.709.300
30/3/2022 33,14 32,58 -1,57% 32,32 33,17 32,67 32,57 32,58 1.557 9.634.832.000
29/3/2022 33,43 33,10 +0,06% 32,58 33,52 33,04 33,10 33,15 140 10.542.390.000
28/3/2022 33,34 33,08 -0,57% 32,95 33,43 33,12 33,06 33,08 8.166 9.166.056.200
25/3/2022 33,33 33,27 -0,21% 32,94 33,48 33,18 33,26 33,27 8.930 14.423.321.400
24/3/2022 32,78 33,34 +1,77% 32,78 33,52 33,24 33,31 33,34 8.336 11.153.477.000
23/3/2022 32,77 32,76 -0,61% 32,65 33,16 32,84 32,76 32,87 4.676 10.328.186.200
22/3/2022 32,74 32,96 +1,35% 32,50 33,06 32,85 32,95 32,99 689 8.773.543.800
21/3/2022 32,23 32,52 +0,90% 31,65 32,60 32,42 32,51 32,52 2.618 19.337.612.600
18/3/2022 31,95 32,23 +1,51% 31,58 32,42 32,14 32,18 32,23 4.000 18.760.144.900
17/3/2022 30,99 31,75 +3,29% 30,77 31,89 31,41 31,74 31,75 5.696 11.160.839.700
16/3/2022 30,97 30,74 0,00% 30,36 31,01 30,62 30,70 30,74 7.678 11.927.857.800
15/3/2022 30,73 30,74 -0,49% 30,61 31,25 30,94 30,74 30,80 90 9.485.472.200
14/3/2022 30,80 30,89 +1,01% 30,63 31,27 30,87 30,86 30,89 3.175 10.408.874.300
11/3/2022 30,68 30,58 -0,10% 30,29 30,91 30,56 30,52 30,58 75 7.772.718.700
10/3/2022 30,19 30,61 +1,19% 29,76 30,73 30,38 30,54 30,61 2.130 10.081.642.400
9/3/2022 29,59 30,25 +2,23% 29,49 30,40 30,08 30,24 30,25 5.314 13.072.088.300
8/3/2022 29,42 29,59 +1,23% 28,96 29,71 29,37 29,47 29,59 2.574 10.054.364.200
7/3/2022 29,50 29,23 -1,42% 29,02 29,77 29,38 29,19 29,23 3.587 10.191.849.400
4/3/2022 30,35 29,65 -1,92% 29,55 30,36 29,72 29,65 29,71 1.131 6.424.017.200
3/3/2022 30,68 30,23 -1,05% 29,85 30,83 30,27 30,23 30,32 8.900 5.153.669.500
2/3/2022 30,27 30,55 +0,96% 30,14 30,67 30,51 30,55 30,56 9.221 6.938.072.100
25/2/2022 30,35 30,26 -0,82% 29,95 30,74 30,14 30,24 30,26 9.754 5.507.225.200
24/2/2022 30,27 30,51 -0,72% 30,05 30,90 30,51 30,51 30,53 2.886 6.588.082.200
23/2/2022 30,03 30,73 +1,82% 30,02 31,09 30,75 30,70 30,73 2.286 10.049.595.200
22/2/2022 30,09 30,18 +0,87% 29,93 30,41 30,19 30,17 30,18 7.475 5.453.302.100
21/2/2022 29,84 29,92 +0,50% 29,64 30,31 30,09 29,92 29,98 8.048 8.445.096.900
18/2/2022 29,83 29,77 +0,10% 29,51 29,93 29,75 0,00 0,00 6.390 4.013.909.100
17/2/2022 29,59 29,74 +0,10% 29,45 30,14 29,63 29,72 29,74 680 15.551.912.900
16/2/2022 29,88 29,71 0,00% 29,59 30,23 29,83 29,70 29,71 1.402 8.036.061.900
15/2/2022 29,20 29,71 +1,99% 29,00 29,97 29,59 29,71 29,72 1.420 8.253.149.400
14/2/2022 28,95 29,13 +0,97% 28,88 29,29 29,13 29,13 29,15 379 6.999.417.900
11/2/2022 28,75 28,85 +0,91% 28,62 29,51 29,14 28,80 28,85 1.407 8.184.429.500
10/2/2022 28,74 28,59 -0,45% 28,15 28,89 28,55 28,57 28,59 8.758 4.647.209.200
9/2/2022 28,50 28,72 +0,77% 28,38 28,93 28,71 28,67 28,73 603 7.541.918.100
8/2/2022 28,34 28,50 +0,35% 27,96 28,82 28,57 28,50 28,52 1.308 8.031.146.900
7/2/2022 28,01 28,40 +0,35% 27,86 28,49 28,24 28,38 28,40 9.474 7.736.180.500
4/2/2022 28,75 28,30 -1,84% 28,04 29,05 28,24 28,30 28,32 7.739 4.669.481.900
3/2/2022 28,79 28,83 +1,62% 28,42 28,91 28,71 28,83 28,86 9.220 6.079.354.300
2/2/2022 29,14 28,37 -2,27% 28,35 29,30 28,59 28,36 28,37 2.620 7.794.924.100
1/2/2022 29,06 29,03 +0,35% 28,91 29,43 29,16 29,03 29,05 6.304 10.441.572.800
31/1/2022 28,37 28,93 +1,87% 28,25 29,09 28,80 28,93 28,95 8.840 5.556.498.200
28/1/2022 28,21 28,40 +0,35% 28,09 28,40 28,31 28,38 28,40 6.071 3.545.225.400
27/1/2022 28,56 28,30 +0,43% 27,95 28,69 28,23 28,28 28,30 1.455 6.637.503.900
26/1/2022 28,19 28,18 -0,04% 28,05 28,76 28,30 28,18 28,22 2.950 8.967.993.600
25/1/2022 27,21 28,19 +3,07% 27,17 28,37 27,78 28,15 28,19 4.548 10.350.093.400
24/1/2022 27,09 27,35 +1,03% 27,02 27,75 27,37 27,33 27,35 5.626 8.732.950.700
21/1/2022 26,73 27,07 +0,78% 26,48 27,24 27,00 27,07 27,11 8.635 5.264.829.200
20/1/2022 26,64 26,86 +0,71% 26,64 27,25 26,98 26,85 26,86 37 6.517.845.900
19/1/2022 26,33 26,67 +1,79% 26,13 26,96 26,59 26,67 26,68 2.684 7.320.996.000
18/1/2022 26,06 26,20 +0,77% 25,93 26,50 26,27 26,19 26,21 3.631 6.351.180.400
17/1/2022 25,82 26,00 +0,19% 25,82 26,26 26,07 25,99 26,17 6.904 4.444.502.500
14/1/2022 25,99 25,95 +0,39% 25,42 26,05 25,81 25,95 25,96 7.879 5.028.749.400
13/1/2022 26,25 25,85 -1,52% 25,85 26,43 26,00 25,84 25,86 7.405 5.242.595.400
12/1/2022 25,70 26,25 +2,86% 25,45 26,30 26,07 26,23 26,26 884 6.639.373.600
11/1/2022 25,58 25,52 -0,12% 25,37 25,93 25,53 25,51 25,53 3.298 9.296.082.000
10/1/2022 25,35 25,55 +0,83% 25,02 25,57 25,41 25,44 25,55 7.440 4.074.612.100
7/1/2022 24,82 25,34 +2,22% 24,53 25,34 25,18 25,33 25,34 8.491 5.708.845.000
6/1/2022 25,47 24,79 -2,36% 24,65 25,49 24,97 24,79 24,81 9.738 8.621.591.800
5/1/2022 25,66 25,39 -1,59% 25,25 25,82 25,46 25,39 25,40 2.638 8.275.265.900
4/1/2022 26,00 25,80 -0,31% 25,48 26,00 25,76 25,79 25,80 9.583 7.460.424.700
3/1/2022 26,93 25,88 -3,54% 25,43 27,02 25,84 25,83 25,88 969 7.847.607.900
23/12/2021 27,12 26,83 -1,07% 26,71 27,14 26,82 26,82 26,83 3.244 2.663.777.400
22/12/2021 27,14 27,12 -0,18% 26,85 27,35 27,01 27,10 27,12 7.244 3.995.839.100
21/12/2021 27,45 27,17 -0,69% 27,01 27,52 27,18 27,14 27,17 5.785 3.374.364.400
20/12/2021 27,69 27,36 -1,48% 27,25 27,69 27,40 27,36 27,37 5.872 4.291.538.200
17/12/2021 27,20 27,77 +1,61% 27,15 27,97 27,72 27,68 27,78 527 13.248.345.600
16/12/2021 27,43 27,33 -0,51% 27,08 27,50 27,24 27,31 27,33 9.359 5.442.734.300
15/12/2021 27,37 27,47 +0,29% 27,01 27,78 27,53 27,46 27,48 7.247 10.328.106.100
14/12/2021 27,40 27,39 +1,44% 27,08 27,67 27,44 27,38 27,39 4.136 9.595.380.800
13/12/2021 26,48 27,00 +1,96% 26,37 27,30 26,99 26,99 27,00 3.425 10.212.974.800
10/12/2021 26,37 26,48 -2,65% 26,37 26,94 26,62 26,48 26,50 9.974 7.099.963.900
9/12/2021 27,37 27,20 -0,62% 27,02 27,57 27,21 27,19 27,20 8.523 7.145.210.200
8/12/2021 27,22 27,37 +0,59% 27,22 27,70 27,41 27,37 27,40 1.665 6.705.636.300
7/12/2021 27,83 27,21 -1,16% 27,08 27,84 27,27 27,21 27,24 2.456 7.527.920.600
6/12/2021 28,11 27,53 -1,29% 27,45 28,42 27,73 27,52 27,53 2.224 7.785.874.800
3/12/2021 27,70 27,89 +1,16% 27,69 28,54 28,13 27,89 27,92 4.545 10.153.653.200
2/12/2021 26,80 27,57 +3,37% 26,78 28,48 27,76 27,55 27,57 8.404 15.473.074.600
1/12/2021 26,53 26,67 +1,02% 26,52 27,34 26,97 26,67 26,75 4.142 22.234.511.300
30/11/2021 26,22 26,40 +0,19% 26,00 26,66 26,35 26,40 26,41 7.391 113.718.536.400
29/11/2021 26,22 26,35 +2,33% 26,05 26,56 26,34 26,35 26,36 8.035 15.300.014.300
26/11/2021 25,64 25,75 -1,00% 25,26 25,84 25,58 25,73 25,75 1.721 10.938.219.000
25/11/2021 25,67 26,01 +1,52% 25,66 26,14 25,94 26,00 26,01 4.348 10.024.046.300
24/11/2021 25,84 25,62 +0,20% 25,58 26,13 25,80 25,62 25,63 7.830 16.218.478.400
23/11/2021 25,66 25,57 +0,43% 25,01 25,69 25,44 25,56 25,57 5.547 11.423.686.400
22/11/2021 25,72 25,46 -1,13% 25,35 26,00 25,63 25,45 25,46 3.952 9.520.816.900
19/11/2021 25,22 25,75 +2,10% 25,17 25,92 25,69 25,70 25,76 8.571 11.385.275.900
18/11/2021 25,24 25,22 +0,24% 24,98 25,64 25,14 25,21 25,22 8.825 24.523.868.100
17/11/2021 26,62 25,16 -3,79% 24,90 26,70 25,28 25,07 25,16 3.271 19.066.773.100
16/11/2021 27,38 26,15 -4,00% 25,73 27,42 26,25 26,14 26,20 1.695 15.775.688.400
12/11/2021 28,17 27,24 -2,85% 26,98 28,65 27,49 27,24 27,28 8.469 14.982.416.200
11/11/2021 28,04 28,04 +1,23% 27,77 28,30 28,14 28,04 28,08 4.074 8.235.156.400
10/11/2021 27,03 27,70 +2,71% 27,03 27,93 27,71 27,69 27,70 2.309 8.302.713.000
9/11/2021 26,66 26,97 +1,12% 26,61 27,34 27,11 26,97 27,10 1.348 9.452.178.900
8/11/2021 26,74 26,67 -0,78% 26,65 27,33 26,91 26,67 26,74 9.969 5.240.970.900
5/11/2021 26,77 26,88 +1,17% 26,52 27,12 26,95 26,88 26,96 9.979 4.548.321.800
4/11/2021 26,70 26,57 -0,49% 26,18 26,79 26,52 26,45 26,58 6.718 8.677.099.100
3/11/2021 25,98 26,70 +2,50% 25,92 26,88 26,53 26,67 26,70 6.570 10.105.019.200
1/11/2021 26,57 26,05 -0,99% 25,94 26,57 26,16 26,05 26,07 2.663 6.974.445.700
29/10/2021 25,99 26,31 +1,82% 25,80 26,71 26,38 26,31 26,37 1.054 13.160.270.700
28/10/2021 26,19 25,84 -1,82% 25,70 26,54 26,08 25,84 25,85 2.495 6.816.729.300
27/10/2021 26,10 26,32 +2,02% 26,03 27,19 26,43 26,30 26,32 3.092 10.554.641.800
26/10/2021 25,19 25,80 +0,78% 25,10 26,24 25,98 25,80 25,83 8.497 16.819.113.500
25/10/2021 25,26 25,60 +1,79% 25,08 25,73 25,49 25,59 25,61 5.721 7.765.792.600
22/10/2021 25,07 25,15 -1,49% 24,21 25,19 24,82 25,10 25,15 1.223 11.378.040.800
21/10/2021 25,71 25,53 -2,63% 25,05 25,97 25,47 25,43 25,53 2.213 6.520.547.400
20/10/2021 26,30 26,22 +0,58% 25,96 26,42 26,21 26,15 26,22 7.821 3.858.978.300
19/10/2021 26,10 26,07 -2,03% 26,01 26,51 26,22 26,06 26,11 2.428 5.178.193.400
18/10/2021 26,03 26,61 +2,03% 25,87 26,82 26,45 26,58 26,62 1.327 6.391.235.100
15/10/2021 26,41 26,08 -0,76% 26,03 26,42 26,15 26,08 26,16 0 5.746.387.900
14/10/2021 26,65 26,28 -1,39% 26,11 26,73 26,32 26,28 26,29 8.276 3.953.067.100
13/10/2021 25,95 26,65 +2,66% 25,95 26,93 26,61 26,65 26,66 2.048 5.255.300.900
11/10/2021 25,78 25,96 -0,27% 25,67 26,34 26,06 25,96 25,97 7.014 4.313.468.800
8/10/2021 25,78 26,03 +2,40% 25,65 26,39 26,12 26,02 26,06 1.540 6.068.869.100
7/10/2021 25,40 25,42 +0,32% 24,80 25,69 25,31 25,42 25,43 232 6.536.643.400
6/10/2021 25,70 25,34 -2,20% 25,13 26,03 25,39 25,34 25,35 1.078 5.266.502.600
5/10/2021 26,53 25,91 -2,23% 25,90 26,53 26,06 25,91 25,93 7.118 4.210.838.700
4/10/2021 26,84 26,50 -1,85% 26,33 26,94 26,66 26,49 26,50 1.711 8.234.961.800
1/10/2021 27,20 27,00 +0,26% 26,79 27,32 27,07 26,99 27,00 6.283 3.414.778.500
30/9/2021 27,36 26,93 -0,99% 26,93 27,68 27,15 26,93 26,94 8.791 5.342.594.400
29/9/2021 27,20 27,20 +0,55% 27,05 27,69 27,41 27,20 27,23 2.444 7.643.683.300
28/9/2021 26,91 27,05 -0,44% 26,86 27,38 27,13 27,04 27,05 8.290 4.999.398.800
27/9/2021 27,59 27,17 -1,24% 26,90 27,59 27,23 27,14 27,18 9.890 4.447.603.200
24/9/2021 27,50 27,51 -0,69% 27,41 27,64 27,53 27,51 27,56 5.742 3.003.892.900
23/9/2021 27,71 27,70 +0,11% 27,52 27,96 27,69 27,69 27,70 7.121 4.274.937.200
22/9/2021 28,03 27,67 -1,25% 27,59 28,17 27,81 27,67 27,71 9.615 5.238.561.900
21/9/2021 27,74 28,02 +1,56% 27,52 28,41 28,10 28,02 28,03 8.568 5.094.004.200
20/9/2021 27,72 27,59 -0,76% 27,46 28,10 27,73 27,59 27,70 1.078 6.019.508.600
17/9/2021 27,60 27,80 +0,47% 27,34 27,80 27,64 27,70 27,80 9.808 7.914.132.700
16/9/2021 27,65 27,67 -0,32% 27,45 27,83 27,63 27,60 27,67 5.852 3.099.184.500
15/9/2021 27,87 27,76 -0,43% 27,44 27,87 27,65 27,70 27,76 6.944 3.834.374.300
14/9/2021 27,90 27,88 -0,14% 27,76 28,38 28,01 27,88 27,89 8.003 4.098.297.400
13/9/2021 28,20 27,92 +0,07% 27,67 28,20 27,89 27,86 27,92 7.779 3.888.806.200
10/9/2021 27,97 27,90 +0,14% 27,39 28,19 27,87 27,87 27,90 2.600 6.042.496.600
9/9/2021 27,04 27,86 +2,96% 26,71 27,96 27,18 27,82 27,86 3.188 6.774.941.800
8/9/2021 27,56 27,06 -1,81% 26,81 27,56 27,04 26,99 27,06 4.291 7.121.191.200
6/9/2021 26,91 27,56 +0,84% 26,91 27,59 27,39 27,50 27,56 5.969 3.187.410.200
3/9/2021 27,35 27,33 +0,40% 26,90 27,35 27,18 27,06 27,33 611 10.469.014.600
2/9/2021 27,18 27,22 -0,69% 26,89 27,43 27,20 27,22 27,24 438 6.560.184.900
1/9/2021 27,52 27,41 -5,61% 27,04 28,11 27,47 27,41 27,51 3.854 8.578.888.300
31/8/2021 29,06 29,04 +0,07% 28,75 29,17 28,95 29,04 29,05 4.063 10.991.054.900
30/8/2021 29,12 29,02 +0,10% 28,70 29,12 29,00 29,00 29,02 6.939 9.628.508.800
27/8/2021 28,85 28,99 +0,62% 28,16 29,00 28,63 28,96 28,99 9.822 7.314.543.800
26/8/2021 29,11 28,81 -0,72% 28,73 29,20 28,94 28,80 28,81 8.046 6.931.507.500
25/8/2021 28,63 29,02 +0,90% 28,50 29,16 28,93 28,99 29,03 3.331 15.161.828.000
24/8/2021 27,94 28,76 +3,83% 27,71 28,80 28,45 28,73 28,76 1.789 7.415.347.800
23/8/2021 28,19 27,70 -1,25% 27,42 28,23 27,70 27,70 27,72 116 5.934.078.600
20/8/2021 27,20 28,05 +1,81% 27,14 28,15 27,88 28,05 28,06 2.089 7.063.993.300
19/8/2021 26,32 27,55 +4,16% 26,26 27,69 27,15 27,51 27,55 2.416 7.322.471.400
18/8/2021 27,10 26,45 -2,04% 26,37 27,10 26,73 26,43 26,45 5.530 6.957.984.300
17/8/2021 26,89 27,00 +0,15% 26,34 27,17 26,81 26,98 27,00 7.175 8.927.449.700
16/8/2021 26,25 26,96 +2,04% 26,23 27,50 26,92 26,88 26,97 2.468 11.280.390.600
13/8/2021 24,75 26,42 +8,28% 24,66 26,45 25,88 26,35 26,42 6.734 10.215.369.800
12/8/2021 24,40 24,40 -0,41% 24,26 24,71 24,47 24,38 24,40 6.022 2.245.688.400
11/8/2021 24,84 24,50 -1,21% 24,39 24,86 24,54 24,49 24,50 8.853 6.890.313.100
10/8/2021 25,19 24,80 -1,47% 24,72 25,30 24,93 24,79 24,80 6.874 3.716.671.800
9/8/2021 24,97 25,17 +0,60% 24,93 25,52 25,30 25,16 25,28 287 6.415.898.500
6/8/2021 25,00 25,02 +0,04% 24,85 25,25 25,05 25,02 25,05 8.442 3.330.625.700
5/8/2021 25,88 25,01 -2,46% 24,97 26,20 25,64 25,00 25,01 271 5.520.336.400
4/8/2021 25,37 25,64 +0,43% 25,32 25,91 25,68 25,63 25,64 9.752 4.472.738.400
3/8/2021 25,43 25,53 +0,43% 25,12 25,57 25,38 25,53 25,54 8.936 3.730.332.600
2/8/2021 25,60 25,42 +0,39% 25,42 25,84 25,59 25,42 25,55 6.430 2.984.282.500
30/7/2021 25,72 25,32 -2,05% 25,28 25,80 25,52 25,32 25,33 7.579 5.312.825.900
29/7/2021 26,43 25,85 -2,38% 25,73 26,58 25,93 25,81 25,85 6.735 3.895.309.100
28/7/2021 26,53 26,48 0,00% 26,11 26,63 26,37 26,48 26,50 7.544 3.444.898.200
27/7/2021 25,91 26,48 +1,89% 25,91 26,63 26,41 26,45 26,48 9.964 5.125.837.900
26/7/2021 26,17 25,99 -0,61% 25,84 26,17 25,98 25,92 25,99 5.810 2.582.685.400
23/7/2021 26,52 26,15 -1,54% 26,00 26,68 26,16 26,10 26,15 8.658 4.542.551.600
22/7/2021 26,25 26,56 +0,72% 26,25 26,78 26,57 26,56 26,57 5.161 2.626.711.500
21/7/2021 26,23 26,37 +0,65% 26,12 26,49 26,31 26,37 26,41 6.094 3.717.683.900
20/7/2021 26,24 26,20 -0,11% 26,07 26,41 26,21 26,20 26,22 4.933 2.647.942.800
19/7/2021 26,50 26,23 -1,21% 26,04 26,66 26,30 26,23 26,26 7.420 3.846.389.800
16/7/2021 26,93 26,55 -1,41% 26,55 27,40 26,92 26,55 26,65 6.653 5.539.917.200
15/7/2021 26,91 26,93 -0,33% 26,52 26,99 26,79 26,75 26,93 6.041 4.706.518.500
14/7/2021 26,75 27,02 +1,66% 26,66 27,21 26,95 27,01 27,03 5.939 3.038.599.500
13/7/2021 27,00 26,58 -1,37% 26,33 27,03 26,53 26,57 26,58 7.307 4.203.905.100
12/7/2021 26,47 26,95 +1,70% 26,47 27,03 26,79 26,95 26,96 7.621 4.044.732.500
8/7/2021 26,50 26,50 -1,34% 26,31 27,04 26,53 26,45 26,50 9.730 4.481.807.700
7/7/2021 26,90 26,86 +0,60% 26,54 26,92 26,75 26,82 26,86 7.057 3.296.904.500
6/7/2021 26,95 26,70 -0,93% 26,43 26,96 26,66 26,69 26,70 740 5.862.812.800
5/7/2021 26,70 26,95 +0,48% 26,53 27,08 26,90 26,95 27,04 5.052 2.869.001.700
2/7/2021 26,56 26,82 +0,98% 26,40 26,83 26,63 26,81 26,82 7.641 4.067.513.700
1/7/2021 26,82 26,56 -1,30% 26,25 26,87 26,50 26,47 26,57 8.992 4.749.434.300
30/6/2021 26,98 26,91 -0,88% 26,52 27,05 26,74 26,86 26,91 73 6.332.977.200
29/6/2021 27,29 27,15 -0,73% 26,67 27,29 26,98 27,12 27,15 9.619 4.985.519.100
28/6/2021 27,76 27,35 -0,65% 27,28 27,76 27,41 27,35 27,36 7.565 4.440.410.700
25/6/2021 28,04 27,53 -2,55% 27,34 28,21 27,77 27,53 27,54 8.723 5.104.985.000
24/6/2021 28,16 28,25 +0,78% 27,92 28,27 28,06 28,23 28,25 7.800 4.296.258.300
23/6/2021 28,55 28,03 -1,82% 28,00 28,61 28,25 28,01 28,03 5.846 3.119.280.400
22/6/2021 28,72 28,55 -0,83% 28,11 28,74 28,38 28,53 28,55 8.013 4.283.272.200
21/6/2021 28,96 28,79 -0,52% 28,50 29,00 28,74 28,77 28,79 8.392 4.177.485.600
18/6/2021 29,15 28,94 -0,79% 28,66 29,39 28,93 28,88 28,94 6.996 4.171.169.300
17/6/2021 28,90 29,17 +0,93% 28,86 29,29 29,10 29,09 29,17 8.411 4.214.924.500
16/6/2021 29,23 28,90 -1,06% 28,81 29,41 29,06 28,90 28,93 2.293 6.000.192.800
15/6/2021 29,32 29,21 -0,38% 28,89 29,43 29,09 29,19 29,21 6.887 4.703.448.900
14/6/2021 29,15 29,32 +0,76% 29,09 29,46 29,26 29,30 29,32 6.639 3.342.397.300
11/6/2021 29,94 29,10 -2,55% 29,02 29,94 29,22 29,09 29,10 6.477 3.096.843.500
10/6/2021 29,19 29,86 +2,65% 29,18 29,95 29,69 0,00 0,00 7.482 5.021.058.800
9/6/2021 29,86 29,09 -2,22% 29,04 29,86 29,22 29,08 29,09 8.038 5.083.611.600
8/6/2021 29,96 29,75 -0,77% 29,58 29,99 29,74 29,74 29,75 4.429 2.609.804.200
7/6/2021 29,84 29,98 +0,37% 29,73 30,08 29,90 29,90 29,98 6.446 3.724.159.100
4/6/2021 29,56 29,87 +1,15% 29,23 29,87 29,61 29,77 29,87 5.199 2.462.303.400
2/6/2021 29,61 29,53 -0,07% 29,42 29,93 29,60 29,53 29,56 9.033 6.123.524.500
1/6/2021 28,87 29,55 +2,93% 28,83 29,59 29,34 29,54 29,55 8.259 4.103.712.400
31/5/2021 29,02 28,71 -1,03% 28,55 29,23 28,80 28,71 28,76 7.349 3.624.870.900
28/5/2021 29,25 29,01 -1,33% 28,59 29,53 28,84 29,01 29,02 886 9.849.883.200
27/5/2021 29,26 29,40 +0,51% 28,96 29,43 29,31 29,35 29,40 604 13.852.336.600
26/5/2021 29,11 29,25 +0,55% 29,07 29,65 29,27 29,24 29,25 7.497 6.683.187.900
25/5/2021 28,99 29,09 +0,59% 28,82 29,30 29,03 28,98 29,09 8.747 5.054.965.400
24/5/2021 28,99 28,92 +0,42% 28,89 29,26 29,06 28,92 28,95 5.331 2.864.194.000
21/5/2021 28,70 28,80 +0,14% 28,50 28,96 28,71 28,80 28,81 8.683 6.011.346.100
20/5/2021 28,48 28,76 +0,70% 28,38 28,95 28,74 28,76 28,78 6.957 5.589.781.500
19/5/2021 27,70 28,56 +2,40% 27,70 28,85 28,53 28,51 28,56 8.930 7.146.825.600
18/5/2021 27,98 27,89 -0,39% 27,77 28,17 28,01 27,89 27,94 6.888 5.695.402.800
17/5/2021 28,44 28,00 -1,30% 27,84 28,44 28,03 28,00 28,01 7.316 3.582.445.100
14/5/2021 28,00 28,37 +1,83% 27,93 28,59 28,32 28,20 28,37 6.198 4.197.850.500
13/5/2021 27,39 27,86 +2,39% 27,27 28,19 27,89 27,86 27,94 9.974 4.643.781.200
12/5/2021 27,84 27,21 -3,61% 27,16 27,89 27,45 27,20 27,21 8.780 5.269.456.900
11/5/2021 27,48 28,23 +2,10% 27,27 28,25 27,98 28,05 28,24 7.637 5.307.941.600
10/5/2021 28,18 27,65 -1,43% 27,64 28,20 27,86 27,64 27,65 1.016 6.156.552.100
7/5/2021 27,53 28,05 +2,22% 27,42 28,27 27,89 28,03 28,05 8.352 6.007.774.100
6/5/2021 27,22 27,44 +0,51% 27,02 27,44 27,23 27,38 27,44 3.845 6.456.057.300
5/5/2021 27,65 27,30 -0,80% 26,90 27,66 27,19 27,28 27,33 764 7.255.804.900
4/5/2021 27,63 27,52 -0,40% 27,27 27,85 27,55 27,52 27,53 3.076 8.309.322.900
3/5/2021 27,97 27,63 -5,86% 27,63 28,26 27,85 27,62 27,63 1.122 6.904.997.600
30/4/2021 30,40 29,35 -3,83% 29,35 30,57 29,66 29,35 29,45 7.007 9.809.825.200
29/4/2021 30,23 30,52 +0,79% 30,20 30,81 30,42 30,50 30,52 47 6.973.125.800
28/4/2021 30,14 30,28 +0,93% 29,92 30,30 30,12 30,23 30,28 1.458 9.077.956.700
27/4/2021 30,37 30,00 -1,48% 30,00 30,51 30,21 30,00 30,05 1.623 7.401.303.700
26/4/2021 31,19 30,45 -0,75% 30,25 31,19 30,47 30,44 30,45 8.629 4.035.183.600
23/4/2021 30,63 30,68 +0,62% 30,29 30,71 30,60 30,67 30,68 2.629 8.406.761.300
22/4/2021 30,98 30,49 -0,75% 30,37 31,03 30,62 30,48 30,49 1.776 5.926.129.600
20/4/2021 30,89 30,72 -0,90% 30,46 31,17 30,80 30,70 30,72 2.451 11.674.613.700
19/4/2021 31,00 31,00 -0,74% 30,74 31,39 31,04 30,97 31,00 7.707 5.676.495.400
16/4/2021 30,23 31,23 +2,23% 30,23 31,25 30,96 31,13 31,23 839 7.538.446.000
15/4/2021 30,28 30,55 +0,23% 30,22 30,89 30,58 30,51 30,55 2.144 6.670.006.200
14/4/2021 30,30 30,48 +0,10% 30,24 30,75 30,49 30,47 30,48 2.229 7.869.511.300
13/4/2021 30,26 30,45 -0,65% 30,18 30,73 30,42 30,35 30,45 9.286 6.495.606.700
12/4/2021 30,15 30,65 +2,17% 30,02 30,83 30,55 30,63 30,68 451 5.800.125.900
9/4/2021 30,18 30,00 -1,61% 29,93 30,55 30,18 29,99 30,00 4.703 7.869.073.900
8/4/2021 30,79 30,49 -0,49% 30,35 30,88 30,51 30,45 30,49 9.313 6.317.674.700
7/4/2021 30,98 30,64 -1,54% 30,54 31,27 30,78 30,63 30,64 9.357 4.522.791.500
6/4/2021 30,65 31,12 +1,70% 30,56 31,33 31,11 31,10 31,12 1.202 6.722.676.000
5/4/2021 30,40 30,60 +1,93% 30,14 31,00 30,71 30,60 30,73 556 6.532.637.700
1/4/2021 30,62 30,02 -1,31% 29,90 30,70 30,22 30,02 30,10 4.864 9.871.059.900
31/3/2021 30,49 30,42 +1,10% 30,27 30,81 30,53 30,42 30,56 3.043 8.823.216.400
30/3/2021 29,61 30,09 +0,91% 29,61 30,33 30,09 30,09 30,18 1.093 7.212.342.000
29/3/2021 29,68 29,82 -1,49% 29,41 30,01 29,73 29,82 29,83 8.376 4.262.274.300
26/3/2021 30,50 30,27 -1,62% 29,57 30,50 30,01 30,26 30,27 5.807 12.129.107.000
25/3/2021 29,85 30,77 +2,57% 29,70 30,95 30,49 30,77 30,78 536 13.416.801.000
24/3/2021 30,75 30,00 -2,44% 29,93 30,80 30,37 29,98 30,00 9.520 6.761.498.300
23/3/2021 30,68 30,75 -1,13% 30,63 31,20 30,88 30,75 30,77 8.467 5.639.557.800
22/3/2021 31,21 31,10 -1,83% 30,84 31,85 31,10 31,10 31,11 8.733 4.868.126.300
19/3/2021 30,72 31,68 +3,66% 30,49 31,71 31,52 31,45 31,68 8.052 7.929.042.000
18/3/2021 30,94 30,56 -2,21% 30,44 31,30 30,80 30,56 30,58 7.872 4.942.957.200
17/3/2021 30,31 31,25 +2,90% 30,07 31,44 31,00 31,25 31,28 2.954 10.087.828.200
16/3/2021 29,89 30,37 +1,61% 29,87 30,51 30,14 30,28 30,37 8.245 5.485.621.300
15/3/2021 29,71 29,89 +0,10% 29,71 30,20 29,97 29,89 29,97 6.172 3.180.166.400
12/3/2021 29,35 29,86 +0,50% 29,25 29,98 29,74 29,86 29,87 7.332 4.203.293.900
11/3/2021 29,83 29,71 +0,71% 29,47 30,06 29,86 29,70 29,71 1.265 7.509.167.900
10/3/2021 28,73 29,50 +3,22% 28,66 29,70 29,32 29,50 29,51 5.388 11.158.178.300
9/3/2021 28,26 28,58 +0,39% 28,26 28,91 28,51 28,57 28,58 2.812 11.202.599.300
8/3/2021 28,93 28,47 -3,13% 28,29 29,20 28,72 28,39 28,47 354 5.779.611.200
5/3/2021 29,52 29,39 -0,37% 28,88 29,64 29,33 29,39 29,46 2.720 7.986.036.100
4/3/2021 29,34 29,50 +1,58% 29,05 30,17 29,61 29,49 29,50 6.358 10.405.300.900
3/3/2021 28,47 29,04 +1,26% 28,01 29,27 28,54 29,04 29,05 6.680 9.893.958.700
2/3/2021 28,05 28,68 +2,25% 27,38 28,83 28,11 28,63 28,68 5.547 7.624.302.700
1/3/2021 28,97 28,05 -2,81% 27,92 29,14 28,35 28,04 28,05 6.250 9.045.161.000
26/2/2021 29,58 28,86 -2,04% 28,70 29,86 29,03 28,83 28,86 1.756 8.663.604.200
25/2/2021 29,99 29,46 -1,77% 29,39 30,20 29,73 29,46 29,47 2.252 6.618.426.100
24/2/2021 30,72 29,99 -1,61% 29,94 30,86 30,36 29,99 30,08 5.082 10.632.446.700
23/2/2021 30,50 30,48 +0,43% 29,88 30,80 30,43 30,47 30,48 2.196 15.378.354.900
22/2/2021 31,43 30,35 -6,99% 29,91 31,63 30,34 30,34 30,38 9.628 27.225.148.400
19/2/2021 32,66 32,63 -0,37% 32,50 33,15 32,81 32,62 32,76 9.338 8.488.638.300
18/2/2021 32,72 32,75 -0,33% 32,33 33,08 32,63 32,75 32,77 3.542 7.468.603.000
17/2/2021 33,47 32,86 -1,91% 32,50 33,47 32,78 32,85 32,86 799 7.566.218.900
12/2/2021 33,86 33,50 -0,74% 33,37 33,86 33,55 33,46 33,51 5.533 4.572.946.100
11/2/2021 33,67 33,75 +0,45% 33,47 33,95 33,69 33,72 33,75 8.970 5.297.938.600
10/2/2021 33,68 33,60 -0,53% 33,35 34,07 33,66 33,58 33,60 5.318 9.342.696.900
9/2/2021 33,48 33,78 +0,84% 33,36 33,97 33,72 33,65 33,78 1.289 6.752.711.800
8/2/2021 33,43 33,50 +0,21% 33,04 33,87 33,59 33,49 33,50 2.866 9.185.834.600
5/2/2021 33,22 33,43 +0,91% 33,04 33,77 33,41 33,42 33,43 1.851 9.707.123.100
4/2/2021 32,70 33,13 +1,25% 32,52 33,29 32,99 33,08 33,13 1.978 9.899.077.200
3/2/2021 32,47 32,72 +1,08% 32,42 32,98 32,68 32,70 32,72 8.374 8.017.147.000
2/2/2021 31,77 32,37 +2,57% 31,46 32,75 32,46 32,36 32,37 7.640 10.228.446.400
1/2/2021 31,54 31,56 +1,45% 31,03 31,75 31,51 31,55 31,57 9.071 5.655.252.000
29/1/2021 31,13 31,11 -0,92% 30,99 31,54 31,22 31,10 31,11 2.039 8.468.679.500
28/1/2021 30,85 31,40 +1,78% 30,74 31,65 31,34 31,40 31,42 2.653 14.550.729.700
27/1/2021 30,47 30,85 +1,58% 30,31 31,33 30,97 30,80 30,85 4.513 9.150.213.800
26/1/2021 30,46 30,37 -0,36% 30,22 30,88 30,49 30,36 30,37 7.875 4.634.313.600
22/1/2021 30,54 30,48 -1,71% 30,15 30,83 30,39 30,48 30,50 8.192 4.611.155.200
21/1/2021 31,39 31,01 -1,27% 30,82 31,60 31,07 31,01 31,06 8.480 4.282.939.400
20/1/2021 31,75 31,41 -0,88% 31,00 31,76 31,31 31,34 31,41 8.603 4.206.767.300
19/1/2021 32,19 31,69 -0,81% 31,42 32,19 31,68 31,69 31,71 8.086 3.976.412.300
18/1/2021 32,33 31,95 -0,90% 31,81 32,59 32,16 31,90 31,95 5.739 3.922.819.000
15/1/2021 31,46 32,24 +1,51% 31,16 32,50 32,07 32,24 32,25 2.774 9.216.639.500
14/1/2021 31,15 31,76 +2,35% 31,00 32,07 31,77 31,76 31,77 595 8.418.829.700
13/1/2021 30,70 31,03 +1,14% 30,31 31,10 30,81 31,02 31,03 5.453 4.877.970.700
12/1/2021 30,66 30,68 +0,49% 30,33 30,93 30,61 30,68 30,71 882 5.477.594.200
11/1/2021 31,12 30,53 -2,83% 30,22 31,29 30,63 30,50 30,53 1.655 6.588.467.600
8/1/2021 30,27 31,42 +3,87% 30,16 31,42 30,95 31,40 31,42 9.829 8.587.243.600
7/1/2021 31,50 30,25 -3,45% 30,15 31,55 30,57 30,25 30,26 2.948 8.139.144.600
6/1/2021 31,21 31,33 -0,13% 31,00 31,70 31,36 31,32 31,33 9.169 5.180.545.300
5/1/2021 31,40 31,37 -0,48% 30,76 31,63 31,22 31,33 31,37 707 5.624.050.500
4/1/2021 32,41 31,52 -3,16% 31,30 32,63 31,61 31,52 31,53 727 6.846.487.600
30/12/2020 32,37 32,55 +0,68% 32,12 32,56 32,38 32,46 32,56 7.425 6.489.364.300
29/12/2020 32,50 32,33 +0,37% 31,96 32,50 32,19 32,33 32,37 8.137 4.231.872.700
28/12/2020 32,04 32,21 +1,10% 31,72 32,35 32,09 32,18 32,21 4.288 2.581.819.100
23/12/2020 32,01 31,86 -0,62% 31,80 32,16 31,94 31,86 31,90 6.493 4.299.755.600
22/12/2020 31,81 32,06 +1,26% 31,58 32,19 31,97 31,98 32,06 7.679 4.643.896.500
21/12/2020 32,01 31,66 -2,22% 31,48 32,24 31,76 31,66 31,69 5.132 2.806.175.400
18/12/2020 32,70 32,38 -0,98% 32,13 32,93 32,56 32,37 32,38 8.167 5.456.424.800
17/12/2020 32,40 32,70 +1,18% 31,88 33,14 32,69 32,65 32,70 347 7.937.681.900
16/12/2020 31,77 32,32 +1,22% 31,54 32,69 32,33 32,32 32,34 8.831 14.545.061.200
15/12/2020 30,53 31,93 +5,10% 30,25 31,95 31,21 31,90 31,93 5.117 12.684.058.100
14/12/2020 30,70 30,38 -0,88% 30,38 30,95 30,67 30,38 30,45 9.751 7.162.923.700
11/12/2020 30,40 30,65 -0,52% 30,13 30,81 30,44 30,65 30,67 1.098 9.174.772.000
10/12/2020 30,42 30,81 +1,35% 29,85 30,81 30,41 30,66 30,81 8.120 8.353.443.300
9/12/2020 30,35 30,40 +0,20% 29,83 30,53 30,18 30,37 30,40 3.610 9.113.608.300
8/12/2020 30,85 30,34 -1,65% 30,21 30,92 30,44 30,32 30,34 8.560 5.784.583.300
7/12/2020 30,83 30,85 +0,59% 30,39 31,25 30,87 30,83 30,85 8.801 5.256.289.400
4/12/2020 31,74 30,67 -2,91% 30,35 31,74 30,75 30,66 30,69 2.250 7.680.155.400
3/12/2020 30,76 31,59 +2,40% 30,62 32,17 31,62 31,57 31,59 5.307 11.772.456.000
2/12/2020 30,75 30,85 +0,52% 30,67 31,21 30,86 30,80 30,85 7.010 4.688.243.000
1/12/2020 31,34 30,69 -2,11% 30,41 31,52 30,77 30,69 30,70 3.286 8.171.910.700
30/11/2020 30,52 31,35 +2,45% 30,45 31,36 31,15 31,30 31,35 5.797 19.932.062.300
27/11/2020 30,46 30,60 +0,92% 30,25 30,83 30,61 30,60 30,62 7.955 5.739.563.600
26/11/2020 30,22 30,32 +0,33% 30,00 30,44 30,24 30,32 30,35 4.330 2.613.558.800
25/11/2020 30,15 30,22 -0,10% 29,88 30,45 30,17 30,22 30,33 568 7.937.316.700
24/11/2020 30,20 30,25 +0,46% 29,84 30,53 30,24 30,25 30,44 7.362 6.223.940.300
23/11/2020 30,49 30,11 -0,76% 29,91 30,50 30,13 30,11 30,17 6.485 4.038.105.300
20/11/2020 30,59 30,34 -1,40% 30,10 30,89 30,45 30,34 30,35 6.124 3.939.360.300
19/11/2020 30,85 30,77 -0,36% 30,71 31,17 30,92 30,77 30,78 9.250 5.959.676.900
18/11/2020 30,87 30,88 -0,48% 30,66 31,34 31,06 30,88 30,99 2.547 10.291.815.700
17/11/2020 30,31 31,03 +2,54% 29,81 31,25 30,74 31,00 31,03 4.364 11.181.448.900
16/11/2020 31,05 30,26 -1,11% 30,20 31,09 30,48 30,26 30,30 226 6.155.613.900
13/11/2020 30,15 30,60 +3,03% 29,76 30,76 30,21 30,60 30,61 2.505 8.839.054.300
12/11/2020 30,50 29,70 -2,33% 29,53 30,68 29,92 29,69 29,70 1.796 6.759.670.300
11/11/2020 30,75 30,41 -1,23% 29,97 30,85 30,34 30,41 30,42 2.459 6.365.144.600
10/11/2020 30,75 30,79 +0,39% 30,45 31,26 30,90 30,78 30,79 2.239 7.096.771.000
9/11/2020 31,74 30,67 -1,06% 30,67 31,88 31,08 30,67 30,75 5.885 10.343.332.800
6/11/2020 30,31 31,00 +1,74% 30,10 31,00 30,71 30,92 31,00 4.733 7.990.477.200
5/11/2020 28,98 30,47 +5,84% 28,89 30,47 29,85 30,45 30,47 8.181 11.566.324.300
4/11/2020 28,49 28,79 +2,57% 28,09 28,86 28,62 28,75 28,80 964 6.486.731.100
3/11/2020 28,27 28,07 +0,72% 27,72 28,38 28,05 28,07 28,08 3.653 6.683.004.900
30/10/2020 28,51 27,87 -2,45% 27,58 28,62 27,91 27,81 27,87 4.629 6.552.049.300
29/10/2020 28,69 28,57 -0,17% 27,91 28,70 28,32 28,57 28,61 1.663 7.229.334.400
28/10/2020 29,14 28,62 -3,28% 28,52 29,36 28,90 28,62 28,63 430 7.646.712.000
27/10/2020 29,61 29,59 +0,20% 29,44 29,89 29,64 29,58 29,59 3.145 8.900.792.700
26/10/2020 29,14 29,53 +0,54% 29,07 29,84 29,47 29,51 29,53 2.029 5.809.819.200
23/10/2020 29,74 29,37 -1,24% 29,30 29,85 29,53 29,37 29,39 9.113 6.753.729.800
22/10/2020 29,37 29,74 +2,20% 28,91 29,74 29,46 29,71 29,74 854 7.532.513.400
21/10/2020 29,28 29,10 -0,61% 29,04 29,44 29,25 29,10 29,17 9.741 4.995.568.400
20/10/2020 28,40 29,28 +3,83% 28,40 29,51 29,18 29,20 29,28 7.850 17.587.066.100
19/10/2020 28,11 28,20 +1,00% 27,98 28,41 28,18 28,19 28,20 2.006 6.912.566.100
16/10/2020 27,80 27,92 -0,57% 27,75 28,71 28,21 27,92 28,03 6.301 9.954.757.500
15/10/2020 27,58 28,08 +1,01% 27,42 28,21 27,65 28,06 28,10 110 19.382.204.200
14/10/2020 27,72 27,80 +0,80% 27,44 28,07 27,81 27,78 27,80 588 12.050.331.600
13/10/2020 27,49 27,58 +0,04% 27,36 27,83 27,68 27,58 27,65 5.309 12.346.869.200
9/10/2020 27,67 27,57 -0,86% 27,41 27,99 27,61 27,50 27,57 8.045 8.104.762.100
8/10/2020 27,54 27,81 +1,31% 27,17 27,81 27,50 27,74 27,81 1.847 7.808.308.200
7/10/2020 27,78 27,45 -1,37% 27,26 27,94 27,49 27,44 27,52 7.040 3.504.134.000
6/10/2020 27,69 27,83 +1,02% 27,61 28,29 27,94 27,82 27,83 1.461 7.236.939.500
5/10/2020 27,45 27,55 +0,47% 27,03 27,79 27,45 27,55 27,58 7.133 4.494.575.300
2/10/2020 27,66 27,42 -1,30% 27,27 28,23 27,57 27,39 27,42 5.979 3.787.785.900
1/10/2020 27,54 27,78 +0,80% 27,18 28,00 27,72 27,77 27,78 7.410 10.305.568.400
30/9/2020 27,65 27,56 -0,04% 27,29 27,69 27,50 27,56 27,57 9.879 6.351.580.100
29/9/2020 27,73 27,57 -0,72% 27,26 27,84 27,56 27,52 27,57 7.682 5.190.670.500
28/9/2020 28,45 27,77 -1,94% 27,48 28,74 28,17 27,76 27,77 1.347 8.315.902.100
25/9/2020 28,54 28,32 -1,08% 28,09 28,62 28,29 28,31 28,32 4.812 3.733.054.800
24/9/2020 28,60 28,63 +0,67% 28,27 28,80 28,53 28,63 28,65 7.421 4.688.889.400
23/9/2020 28,74 28,44 -1,93% 28,44 29,18 28,81 28,44 28,50 2.314 8.803.614.500
22/9/2020 28,53 29,00 +1,75% 28,48 29,02 28,85 28,98 29,02 1.766 9.996.032.300
21/9/2020 28,68 28,50 -1,72% 28,30 28,88 28,51 28,50 28,51 2.724 8.896.092.200
18/9/2020 29,85 29,00 -3,37% 28,90 29,85 29,20 28,99 29,00 9.798 7.584.201.900
17/9/2020 29,65 30,01 +0,20% 29,38 30,19 29,92 30,01 30,05 1.143 8.567.274.000
16/9/2020 29,74 29,95 +0,84% 29,65 30,08 29,86 29,94 29,95 9.757 7.695.218.300
15/9/2020 30,19 29,70 -1,16% 29,62 30,25 29,91 29,70 29,71 5.870 10.026.221.400
14/9/2020 28,98 30,05 +4,20% 28,78 30,05 29,53 30,05 30,07 3.497 8.952.646.800
11/9/2020 29,78 28,84 -3,16% 28,65 29,78 28,89 28,73 28,84 1.953 7.041.775.700
10/9/2020 30,37 29,78 -2,17% 29,60 30,67 30,15 29,77 29,78 6.784 5.076.479.800
9/9/2020 29,79 30,44 +3,12% 29,79 30,47 30,28 30,31 30,44 2.341 9.578.823.900
8/9/2020 29,35 29,52 +0,58% 28,95 29,70 29,40 29,52 29,55 9.167 7.190.799.000
4/9/2020 29,58 29,35 -0,20% 29,10 29,72 29,40 29,33 29,35 572 7.850.157.900
3/9/2020 29,05 29,41 +1,31% 29,04 29,95 29,42 29,41 29,42 2.322 7.180.929.300
2/9/2020 29,23 29,03 -0,79% 28,67 29,33 28,98 28,99 29,03 124 6.517.363.800
1/9/2020 28,98 29,26 +1,81% 28,61 29,38 29,06 29,26 29,27 4.742 7.590.147.100
31/8/2020 29,35 28,74 -2,58% 28,47 29,36 28,75 28,67 28,74 3.795 11.501.615.500
28/8/2020 28,86 29,50 +2,22% 28,82 29,66 29,43 29,50 29,51 21 5.935.347.400
27/8/2020 28,76 28,86 +1,09% 28,45 28,99 28,80 28,84 28,88 2.147 11.729.131.000
26/8/2020 29,43 28,55 -2,46% 28,35 29,58 28,75 28,55 28,58 7.653 4.389.501.200
25/8/2020 29,42 29,27 -0,37% 29,17 29,51 29,34 29,27 29,31 8.881 5.343.144.800
24/8/2020 29,58 29,38 -0,37% 29,08 29,63 29,26 29,38 29,39 8.413 6.099.090.700
21/8/2020 29,23 29,49 +0,72% 28,96 29,77 29,46 29,48 29,49 6.384 3.590.904.000
20/8/2020 28,81 29,28 -0,24% 28,71 29,38 29,09 29,28 29,29 7.916 4.140.641.100
19/8/2020 29,84 29,35 -1,81% 29,20 29,94 29,42 29,35 29,37 405 6.783.450.200
18/8/2020 29,45 29,89 +2,96% 29,05 29,89 29,50 29,77 29,89 6.815 5.777.327.400
17/8/2020 29,84 29,03 -3,33% 28,76 30,04 29,20 29,03 29,04 330 6.581.232.100
14/8/2020 30,00 30,03 +0,77% 29,18 30,14 29,78 30,00 30,04 8.634 5.356.057.000
13/8/2020 30,31 29,80 -1,32% 29,64 30,71 30,04 29,79 29,80 1.752 6.693.996.300
12/8/2020 31,12 30,20 -1,76% 29,96 31,12 30,35 30,15 30,20 2.551 8.027.592.400
11/8/2020 31,28 30,74 -1,79% 30,71 31,37 30,98 30,74 30,81 8.241 4.957.076.900
10/8/2020 31,10 31,30 +0,38% 30,80 31,49 31,15 31,29 31,31 7.783 4.625.940.000
7/8/2020 31,60 31,18 -1,83% 30,91 31,70 31,20 31,16 31,18 9.533 6.282.244.500
6/8/2020 30,95 31,76 +2,95% 30,76 31,79 31,50 31,65 31,76 8.124 4.890.589.200
5/8/2020 30,93 30,85 +0,92% 30,46 31,11 30,76 30,85 30,88 2.589 7.493.980.300
4/8/2020 31,03 30,57 -1,51% 30,20 31,37 30,66 30,57 30,60 650 5.718.401.400
3/8/2020 31,80 31,04 -1,15% 30,91 32,01 31,14 31,04 31,14 416 6.124.763.700
31/7/2020 31,91 31,40 -1,04% 31,08 31,91 31,32 31,29 31,40 9.267 9.215.534.400
30/7/2020 31,00 31,73 +1,05% 30,87 32,06 31,66 31,73 31,75 5.348 12.359.460.800
29/7/2020 31,10 31,40 +0,64% 30,81 31,40 31,15 31,28 31,40 7.382 7.054.078.800
28/7/2020 31,21 31,20 -5,48% 30,97 31,60 31,21 31,20 31,21 4.855 12.053.679.000
27/7/2020 32,43 33,01 +2,45% 32,14 33,10 32,80 33,01 33,04 3.897 16.387.603.400
24/7/2020 31,77 32,22 +1,99% 31,15 32,50 31,86 32,22 32,24 4.841 13.202.355.400
23/7/2020 31,75 31,59 -0,38% 31,35 31,95 31,63 31,57 31,59 2.141 10.295.666.900
22/7/2020 31,18 31,71 +1,83% 31,03 31,79 31,59 31,70 31,71 3.299 8.510.489.700
21/7/2020 31,32 31,14 0,00% 30,97 31,35 31,11 31,14 31,15 689 7.890.982.500
20/7/2020 30,65 31,14 +1,60% 30,55 31,15 30,94 31,14 31,15 41 6.533.839.900
17/7/2020 30,60 30,65 +1,36% 30,21 30,82 30,49 30,65 30,75 6.877 9.172.754.900
16/7/2020 30,85 30,24 -1,82% 30,01 31,00 30,31 30,23 30,26 7.376 9.108.297.900
15/7/2020 30,50 30,80 +1,35% 30,26 31,00 30,63 30,78 30,80 6.135 9.991.101.100
14/7/2020 29,97 30,39 +1,57% 29,92 30,44 30,16 30,36 30,39 864 7.797.236.400
13/7/2020 30,35 29,92 -1,38% 29,92 30,61 30,27 29,92 30,02 8.060 5.215.303.600
10/7/2020 30,20 30,34 +0,26% 30,06 30,40 30,22 30,33 30,34 6.988 4.547.985.400
9/7/2020 31,03 30,26 -2,10% 30,06 31,16 30,45 30,26 30,29 4.759 13.677.189.000
8/7/2020 31,30 30,91 -1,09% 30,60 31,43 30,87 30,88 30,91 4.271 11.541.583.000
7/7/2020 31,37 31,25 -0,76% 30,80 31,58 31,17 31,24 31,30 5.907 9.941.353.200
6/7/2020 31,14 31,49 +2,24% 30,62 31,49 30,99 31,33 31,49 7.688 17.243.077.200
3/7/2020 30,48 30,80 +1,22% 30,29 30,80 30,59 30,64 30,80 5.093 2.609.920.600
2/7/2020 31,20 30,43 -1,23% 30,28 31,23 30,69 30,42 30,43 1.667 8.034.417.700
1/7/2020 30,85 30,81 +0,49% 30,49 31,24 30,89 30,81 30,84 2.447 12.466.385.400
30/6/2020 30,13 30,66 +1,15% 29,96 30,85 30,61 30,66 30,72 3.593 7.827.863.000
29/6/2020 30,04 30,31 +1,17% 29,68 30,41 30,15 30,31 30,35 2.247 6.431.807.400
26/6/2020 29,98 29,96 -1,48% 29,58 30,15 29,88 29,95 29,96 2.265 6.544.188.800
25/6/2020 30,36 30,41 +0,46% 29,57 30,41 29,97 30,38 30,41 4.847 8.099.762.700
24/6/2020 30,60 30,27 -0,92% 29,38 30,78 29,94 30,27 30,28 1.313 8.679.625.300
23/6/2020 31,88 30,55 -3,32% 30,44 32,12 30,78 30,54 30,55 8.360 12.954.010.600
22/6/2020 32,10 31,60 -1,80% 31,60 32,37 31,88 31,60 31,71 6.362 4.534.111.000
19/6/2020 31,72 32,18 +1,55% 31,43 32,20 31,95 31,96 32,18 2.294 9.846.974.700
18/6/2020 31,53 31,69 -0,84% 31,41 31,98 31,67 31,68 31,74 9.244 10.124.213.700
17/6/2020 31,30 31,96 +2,53% 31,20 31,98 31,76 31,83 31,96 2.521 7.694.306.300
16/6/2020 32,10 31,17 -1,36% 31,13 32,44 31,63 31,17 31,29 4.734 10.304.245.300
15/6/2020 31,93 31,60 -2,20% 31,59 32,35 31,85 31,60 31,73 91 8.689.752.800
12/6/2020 32,40 32,31 -2,27% 31,51 32,85 32,24 32,31 32,60 8.132 11.018.539.400
10/6/2020 33,45 33,06 -1,17% 32,68 34,10 33,11 33,02 33,06 4.968 9.882.489.200
9/6/2020 32,78 33,45 +0,72% 32,67 33,77 33,23 33,30 33,45 9.293 17.339.352.700
8/6/2020 32,34 33,21 +2,50% 32,23 33,22 32,86 33,20 33,21 7.777 16.433.821.800
5/6/2020 32,32 32,40 +1,09% 32,02 32,64 32,37 32,38 32,40 902 20.368.235.600
4/6/2020 31,96 32,05 -0,16% 31,52 32,39 31,82 31,88 32,05 2.203 7.879.751.300
3/6/2020 32,25 32,10 +0,31% 31,33 32,78 31,83 31,99 32,10 2.401 19.755.466.200
2/6/2020 31,90 32,00 +0,88% 31,44 32,00 31,72 31,87 32,00 1.629 7.938.483.000
1/6/2020 32,00 31,72 -1,64% 31,36 32,28 31,70 31,71 31,72 3.477 11.515.927.900
29/5/2020 32,98 32,25 -1,62% 31,75 33,20 32,26 32,10 32,25 2.115 103.554.857.700
28/5/2020 33,55 32,78 -2,47% 32,76 33,55 33,04 32,77 32,78 8.797 13.664.109.000
27/5/2020 31,40 33,61 +6,53% 31,40 33,61 32,84 33,44 33,61 9.968 19.050.284.500
26/5/2020 31,96 31,55 -0,85% 31,31 32,70 31,78 31,48 31,55 6.612 12.271.204.800
25/5/2020 31,34 31,82 +4,09% 31,34 32,03 31,69 31,82 31,83 17 8.900.492.700
22/5/2020 29,82 30,57 +2,52% 29,74 30,73 30,37 30,55 30,57 4.607 11.514.636.800
21/5/2020 28,91 29,82 +4,16% 28,67 30,31 29,50 29,82 29,85 7.785 16.614.773.200
20/5/2020 29,50 28,63 -2,62% 28,52 29,85 28,91 28,63 28,69 8.023 14.245.413.000
19/5/2020 30,50 29,40 -2,81% 29,11 30,62 29,70 29,27 29,42 7.872 12.164.589.000
18/5/2020 30,70 30,25 +1,89% 30,02 30,70 30,40 30,25 30,31 2.623 8.354.718.900
15/5/2020 29,83 29,69 +1,16% 29,38 30,11 29,68 29,65 29,69 7.163 11.808.581.400
14/5/2020 28,10 29,35 +4,08% 27,62 29,38 28,43 29,06 29,36 2.848 7.886.407.400
13/5/2020 29,24 28,20 -2,73% 27,94 29,97 28,62 28,15 28,20 5.652 16.977.211.000
12/5/2020 29,45 28,99 -0,62% 28,99 29,94 29,51 28,98 28,99 4.661 9.519.460.000
11/5/2020 29,52 29,17 -1,62% 28,57 29,62 29,18 29,14 29,20 9.820 5.871.115.200
8/5/2020 28,78 29,65 +5,18% 28,03 29,87 29,12 29,50 29,66 1.475 7.003.136.400
7/5/2020 30,53 28,19 -6,35% 28,19 30,56 28,82 28,19 28,30 9.748 15.269.277.400
6/5/2020 30,50 30,10 -0,95% 29,75 30,77 30,19 30,10 30,13 6.819 10.363.555.500
5/5/2020 29,30 30,39 +3,19% 29,12 30,85 30,26 30,37 30,40 7.116 12.550.050.300
4/5/2020 28,20 29,45 +1,41% 27,95 29,53 28,78 29,41 29,45 8.255 14.160.171.700
30/4/2020 29,97 29,04 -3,33% 29,04 30,93 29,40 29,03 29,10 9.852 31.270.722.200
29/4/2020 31,00 30,04 -2,15% 29,74 31,30 30,16 30,04 30,15 6.771 13.036.375.600
28/4/2020 30,25 30,70 +3,47% 29,85 30,95 30,37 30,58 30,70 6.385 15.547.413.200
27/4/2020 28,15 29,67 +6,15% 28,15 29,89 29,36 29,62 29,67 1.477 11.301.492.400
24/4/2020 29,63 27,95 -6,65% 27,00 29,85 28,10 27,94 27,95 4.296 10.967.214.900
23/4/2020 30,23 29,94 -0,53% 29,60 30,66 29,99 29,90 29,94 8.636 6.281.312.200
22/4/2020 29,70 30,10 +0,27% 29,70 30,96 30,48 30,09 30,15 4.498 9.616.444.100
20/4/2020 29,07 30,02 +1,45% 28,97 30,43 29,98 30,00 30,02 6.322 10.995.962.100
17/4/2020 30,13 29,59 -0,60% 29,45 30,44 29,92 29,58 29,59 2.573 8.730.572.700
16/4/2020 29,64 29,77 +0,51% 29,16 30,19 29,69 29,75 29,77 5.116 10.811.377.800
15/4/2020 29,03 29,62 +0,41% 29,02 30,38 29,83 29,61 29,62 6.504 16.106.090.700
14/4/2020 29,22 29,50 +2,47% 28,92 30,06 29,65 29,50 29,53 5.700 10.042.836.400
13/4/2020 27,82 28,79 +3,56% 27,22 28,79 28,16 28,42 28,79 9.696 4.882.814.600
9/4/2020 27,89 27,80 +0,72% 27,40 28,07 27,86 27,79 27,80 2.317 9.560.446.000
8/4/2020 27,35 27,60 +1,02% 26,61 27,77 27,16 27,60 27,61 1.716 10.984.143.300
7/4/2020 27,11 27,32 +2,94% 27,00 29,18 27,53 27,29 27,32 1.445 14.825.940.100
6/4/2020 26,83 26,54 +2,75% 25,76 27,19 26,52 26,52 26,54 3.851 8.383.548.300
3/4/2020 25,90 25,83 -0,27% 25,13 26,41 25,42 25,82 25,83 2.879 11.610.749.800
2/4/2020 26,30 25,90 -1,48% 25,63 26,85 26,19 25,89 25,90 8.280 5.761.750.800
1/4/2020 25,99 26,29 -2,16% 25,80 26,86 26,39 26,27 26,29 7.765 9.073.882.300
31/3/2020 27,22 26,87 -0,70% 26,30 28,35 27,45 26,87 26,90 2.739 8.090.967.800
30/3/2020 27,21 27,06 +0,26% 26,76 28,11 27,41 27,06 27,07 5.029 8.710.810.000
27/3/2020 26,50 26,99 -3,85% 26,41 27,80 27,14 26,91 26,99 440 8.347.523.300
26/3/2020 25,87 28,07 +7,84% 25,62 29,00 28,00 28,07 28,13 8.025 13.376.417.800
25/3/2020 25,49 26,03 +2,89% 24,95 26,78 25,84 26,02 26,03 5.158 11.856.276.400
24/3/2020 25,01 25,30 +7,66% 23,80 25,98 25,11 25,30 25,69 7.040 12.769.290.600
23/3/2020 25,10 23,50 -6,93% 22,18 25,18 23,19 23,50 23,51 9.842 13.148.395.500
20/3/2020 25,50 25,25 +3,06% 24,62 26,38 25,70 25,16 25,27 9.163 14.600.127.000
19/3/2020 24,35 24,50 -2,78% 23,41 25,57 24,72 24,50 24,54 296 15.801.907.500
18/3/2020 28,22 25,20 -13,67% 22,84 28,22 25,01 25,15 25,21 192 16.197.261.300
17/3/2020 28,60 29,19 +3,88% 28,40 30,30 29,14 29,06 29,19 3.036 13.934.849.000
16/3/2020 27,50 28,10 -7,32% 25,90 29,01 28,32 28,10 28,20 2.519 8.487.600.900
13/3/2020 30,83 30,32 +8,79% 28,18 30,83 29,67 30,32 30,33 5.630 16.261.511.600
12/3/2020 28,20 27,87 -13,18% 24,51 28,69 27,26 27,87 28,00 6.038 13.904.088.900
11/3/2020 33,73 32,10 -6,85% 30,08 34,20 32,08 31,98 32,10 6.915 14.223.874.600
10/3/2020 36,05 34,46 +1,35% 33,39 36,20 34,44 34,10 34,65 6.000 19.056.399.100
9/3/2020 35,22 34,00 -8,11% 33,15 35,22 33,84 33,99 34,00 6.141 14.694.036.000
6/3/2020 36,76 37,00 -2,12% 35,38 37,00 36,01 37,00 37,06 811 12.410.297.200
5/3/2020 38,61 37,80 -3,32% 37,28 38,89 38,13 37,55 37,80 9.807 9.852.630.000
4/3/2020 37,22 39,10 +5,48% 37,16 39,10 38,25 38,98 39,10 2.260 10.625.374.800
3/3/2020 37,20 37,07 -0,03% 36,27 37,76 37,15 36,81 37,07 1.055 10.062.019.100
2/3/2020 35,53 37,08 +4,36% 35,32 37,11 36,71 36,94 37,08 7.080 4.912.022.800
28/2/2020 35,34 35,53 -0,31% 33,82 35,53 34,61 35,29 35,53 8.591 16.549.626.100
27/2/2020 35,95 35,64 -1,90% 35,23 36,60 35,79 35,61 35,65 3.071 9.965.241.400
26/2/2020 36,26 36,33 -3,74% 35,95 36,63 36,24 36,30 36,33 9.514 6.555.157.000
21/2/2020 37,70 37,74 -0,16% 37,29 37,76 37,51 37,66 37,76 7.726 5.975.781.300
20/2/2020 38,21 37,80 -1,69% 37,59 38,36 37,95 37,75 37,80 3.161 3.712.589.000
19/2/2020 38,05 38,45 +1,18% 37,78 38,46 38,16 38,19 38,45 6.496 9.615.982.600
18/2/2020 38,00 38,00 -0,39% 37,55 38,20 37,85 37,83 38,00 4.380 3.228.574.500
17/2/2020 37,62 38,15 +1,54% 37,62 38,29 38,03 38,01 38,15 3.995 3.091.509.700
14/2/2020 37,58 37,57 +0,08% 37,01 37,82 37,44 37,49 37,57 7.274 7.457.233.500
13/2/2020 37,81 37,54 -1,11% 37,44 38,10 37,69 37,54 37,60 4.711 19.529.743.900
12/2/2020 37,83 37,96 +0,74% 37,48 38,35 37,96 37,96 38,19 168 7.480.931.800
11/2/2020 37,06 37,68 +2,20% 36,94 37,89 37,45 37,45 37,68 7.514 6.410.451.700
10/2/2020 37,72 36,87 -2,46% 36,71 37,73 36,99 36,87 37,08 8.026 6.602.865.700
7/2/2020 38,30 37,80 -1,18% 37,60 38,62 37,98 37,80 37,84 4.034 3.920.394.000
6/2/2020 39,36 38,25 -2,42% 38,25 39,48 38,74 38,23 38,42 7.283 7.748.532.600
5/2/2020 38,63 39,20 +2,22% 38,01 39,52 38,52 39,20 39,23 9.993 27.647.832.800
4/2/2020 39,18 38,35 -1,67% 38,30 39,61 38,75 38,35 38,36 6.274 13.895.123.400
3/2/2020 38,31 39,00 +1,91% 38,21 39,51 39,03 39,00 39,10 1.964 11.325.878.000
31/1/2020 38,00 38,27 -0,49% 37,78 38,46 38,20 38,22 38,27 1.629 10.477.600.100
30/1/2020 37,51 38,46 +0,60% 37,36 38,46 37,93 38,32 38,46 2.561 11.390.080.400
29/1/2020 37,36 38,23 +2,74% 37,36 38,69 38,15 38,22 38,23 6.240 7.466.891.300
28/1/2020 37,39 37,21 +0,57% 37,17 37,54 37,36 37,20 37,44 7.072 7.905.831.600
27/1/2020 37,40 37,00 -2,45% 37,00 37,72 37,32 37,00 37,32 7.060 5.259.396.200
24/1/2020 38,30 37,93 -0,97% 37,86 38,30 38,05 37,93 38,09 6.699 6.574.059.600
23/1/2020 37,72 38,30 +1,62% 36,99 38,35 37,83 38,25 38,30 558 11.565.438.400
22/1/2020 37,91 37,69 -0,19% 37,56 38,18 37,79 37,68 37,69 2.633 11.009.934.900
21/1/2020 37,88 37,76 -0,63% 37,65 38,08 37,87 37,75 37,87 9.023 9.856.483.400
20/1/2020 37,38 38,00 +1,88% 37,08 38,00 37,64 37,77 38,00 6.785 9.785.366.300
17/1/2020 36,75 37,30 +2,19% 36,42 37,30 36,92 37,01 37,30 9.050 10.474.536.600
16/1/2020 35,90 36,50 +1,81% 35,68 36,68 36,36 36,42 36,50 3.926 14.380.835.100
15/1/2020 35,47 35,85 +0,73% 35,24 36,27 35,96 35,85 36,00 8.746 10.219.293.800
14/1/2020 36,00 35,59 -0,75% 35,18 36,00 35,44 35,56 35,59 175 6.873.683.000
13/1/2020 35,96 35,86 -0,36% 35,72 36,25 35,99 35,86 35,88 3.176 11.326.635.900
10/1/2020 35,46 35,99 +1,90% 35,34 36,08 35,83 35,85 35,99 1.028 14.586.149.200
9/1/2020 34,82 35,32 +1,82% 34,62 35,53 35,08 35,32 35,38 554 12.723.186.600
8/1/2020 35,00 34,69 -0,63% 34,46 35,05 34,86 34,67 34,69 7.220 14.616.718.700
7/1/2020 35,46 34,91 -1,16% 34,50 35,46 34,77 34,87 34,92 8.707 6.504.980.800
6/1/2020 34,78 35,32 +0,94% 34,31 35,67 35,23 35,32 35,40 1.623 8.238.170.000
3/1/2020 35,21 34,99 -0,62% 34,61 35,23 34,83 34,94 35,00 6.265 6.101.349.400
2/1/2020 35,69 35,21 -0,96% 35,10 35,96 35,33 35,20 35,25 5.706 4.476.372.600
30/12/2019 35,40 35,55 +0,42% 35,27 35,55 35,47 35,51 35,55 4.932 7.781.229.100
27/12/2019 35,99 35,40 -1,14% 35,26 35,99 35,47 35,39 35,40 8.124 6.549.333.700
26/12/2019 35,38 35,81 +1,27% 35,16 35,87 35,66 35,81 35,84 7.311 5.748.983.700
23/12/2019 35,05 35,36 +0,37% 35,05 35,50 35,31 35,36 35,37 4.060 3.800.483.300
20/12/2019 35,09 35,23 +0,40% 34,85 35,39 35,12 35,18 35,23 5.627 6.915.045.900
19/12/2019 34,27 35,09 +2,57% 33,90 35,20 34,79 35,08 35,09 7.303 9.436.476.200
18/12/2019 33,59 34,21 +2,27% 33,42 34,21 33,83 34,20 34,21 8.787 7.818.780.700
17/12/2019 33,72 33,45 -0,74% 33,38 33,90 33,51 33,45 33,49 5.873 7.223.927.200
16/12/2019 33,50 33,70 +0,90% 33,39 33,87 33,60 33,65 33,70 85 12.852.527.800
13/12/2019 32,94 33,40 +1,52% 32,94 33,46 33,17 33,26 33,40 7.215 5.479.722.400
12/12/2019 32,60 32,90 +1,23% 32,45 33,30 32,94 32,90 32,93 2.643 11.215.250.800
11/12/2019 32,53 32,50 +0,15% 32,38 32,64 32,52 32,45 32,50 6.060 5.083.998.200
10/12/2019 32,44 32,45 +0,03% 32,07 32,47 32,25 32,24 32,45 5.759 4.267.127.100
9/12/2019 32,05 32,44 +0,81% 32,00 32,62 32,34 32,44 32,45 6.713 5.034.035.600
6/12/2019 32,29 32,18 +0,09% 31,90 32,35 32,16 32,16 32,18 6.759 4.676.007.100
5/12/2019 32,15 32,15 +0,47% 31,75 32,19 32,03 32,12 32,15 5.096 5.709.323.100
4/12/2019 31,78 32,00 +1,23% 31,57 32,17 31,84 31,99 32,00 6.431 5.318.095.300
3/12/2019 31,79 31,61 +0,03% 31,47 31,82 31,60 31,60 31,61 5.583 3.950.339.700
2/12/2019 31,80 31,60 +0,03% 31,48 31,80 31,60 31,57 31,60 3.849 2.630.134.800
29/11/2019 31,93 31,59 -1,28% 31,57 32,08 31,73 31,59 31,60 4.431 4.329.622.200
28/11/2019 31,55 32,00 +1,33% 31,33 32,50 31,55 31,88 32,00 4.718 4.119.957.300
27/11/2019 31,52 31,58 -0,38% 31,41 31,83 31,54 31,57 31,58 5.594 6.740.423.000
26/11/2019 32,01 31,70 -0,97% 31,42 32,01 31,69 31,69 31,70 5.141 6.344.794.200
25/11/2019 32,16 32,01 -0,90% 31,94 32,40 32,12 32,01 32,02 4.405 2.869.063.600
22/11/2019 32,01 32,30 +0,87% 31,66 32,38 31,99 32,17 32,30 5.560 4.157.316.100
21/11/2019 31,72 32,02 +0,60% 31,62 32,06 31,87 31,96 32,02 4.723 4.139.236.100
19/11/2019 31,83 31,83 +0,76% 31,37 31,94 31,81 31,83 31,84 5.223 3.902.814.200
18/11/2019 32,17 31,59 -1,37% 31,55 32,23 31,75 31,59 31,65 6.372 3.453.143.400
14/11/2019 31,50 32,03 +1,68% 31,48 32,13 31,90 32,03 32,04 5.957 3.664.889.600
13/11/2019 31,94 31,50 -1,25% 31,26 31,99 31,56 31,47 31,53 8.844 5.712.930.400
12/11/2019 31,91 31,90 0,00% 31,70 32,17 31,91 31,89 31,90 1.334 10.621.118.300
11/11/2019 32,05 31,90 -0,78% 31,68 32,25 31,89 31,88 31,90 9.416 11.152.905.900
8/11/2019 33,32 32,15 -3,48% 32,02 33,32 32,48 32,15 32,17 3.131 14.187.312.000
7/11/2019 33,03 33,31 +0,88% 32,82 33,57 33,31 33,30 33,34 7.996 6.487.643.100
6/11/2019 33,19 33,02 +0,03% 32,83 33,19 32,94 32,92 33,02 6.949 7.021.074.300
5/11/2019 33,45 33,01 -0,84% 32,80 33,45 32,94 32,93 33,01 9.665 8.250.210.000
4/11/2019 33,30 33,29 +0,57% 33,10 33,59 33,30 33,27 33,29 7.666 6.047.452.400
1/11/2019 33,02 33,10 +0,24% 32,86 33,44 33,19 33,10 33,11 8.804 16.381.227.700
31/10/2019 32,67 33,02 +1,23% 32,42 33,02 32,74 32,92 33,02 5.176 7.810.439.300
30/10/2019 32,31 32,62 +0,09% 32,25 32,86 32,65 32,60 32,62 8.666 5.997.271.200
29/10/2019 32,15 32,59 +1,78% 32,09 32,69 32,51 32,52 32,59 7.301 8.618.427.700
28/10/2019 31,83 32,02 +0,98% 31,62 32,19 31,96 32,02 32,08 4.587 3.480.061.000
25/10/2019 31,89 31,71 -0,22% 31,47 31,97 31,76 31,71 31,72 5.379 4.058.649.300
24/10/2019 31,84 31,78 +0,44% 31,33 32,03 31,62 31,75 31,78 9.648 5.497.742.700
23/10/2019 32,32 31,64 -2,10% 31,41 32,32 31,66 31,64 31,69 9.871 19.666.717.500
22/10/2019 32,59 32,32 -0,52% 32,13 32,83 32,43 32,28 32,32 8.449 4.710.407.500
21/10/2019 31,90 32,49 +2,27% 31,79 32,53 32,29 32,49 32,50 8.000 7.862.064.300
18/10/2019 32,04 31,77 -0,41% 31,68 32,05 31,81 31,77 31,85 4.667 6.482.634.200
17/10/2019 31,93 31,90 +0,16% 31,70 32,05 31,94 31,88 31,90 5.885 8.431.327.400
16/10/2019 31,83 31,85 -0,03% 31,37 32,07 31,87 31,84 31,85 1.362 11.471.506.500
15/10/2019 32,40 31,86 -2,12% 31,85 32,66 32,06 31,85 31,93 9.490 8.819.695.600
14/10/2019 32,91 32,55 -1,33% 32,51 33,14 32,71 32,53 32,55 4.630 9.622.565.200
11/10/2019 32,90 32,99 +0,89% 32,67 33,10 32,97 32,96 33,00 6.179 6.429.510.100
10/10/2019 32,60 32,70 0,00% 32,37 33,06 32,70 32,69 32,70 7.842 10.754.699.800
9/10/2019 32,78 32,70 +0,28% 32,61 32,95 32,75 32,68 32,71 5.058 9.009.573.200
8/10/2019 32,89 32,61 -0,73% 32,61 33,15 32,87 32,61 32,71 8.517 8.955.744.900
7/10/2019 32,98 32,85 -0,51% 32,68 33,24 32,92 32,82 32,85 5.735 6.595.933.700
4/10/2019 32,85 33,02 +1,29% 32,30 33,10 32,85 33,02 33,03 7.668 4.975.046.800
3/10/2019 32,22 32,60 +1,40% 31,94 32,68 32,36 32,59 32,60 5.649 6.680.507.300
2/10/2019 32,72 32,15 -2,01% 32,07 32,80 32,25 32,15 32,19 6.053 9.315.280.500
1/10/2019 32,84 32,81 -0,24% 32,51 32,92 32,79 32,78 32,81 7.559 5.704.691.200
30/9/2019 32,70 32,89 +0,74% 32,43 32,90 32,80 32,80 32,90 4.552 7.713.640.200
27/9/2019 32,48 32,65 +0,52% 32,27 32,90 32,62 32,59 32,67 8.123 9.676.122.300
26/9/2019 32,15 32,48 +1,40% 31,67 32,52 32,21 32,43 32,48 8.489 7.253.128.100
25/9/2019 32,01 32,03 -0,37% 31,29 32,24 31,80 31,95 32,03 7.381 8.456.419.100
24/9/2019 32,18 32,15 -0,09% 31,62 32,47 31,87 31,91 32,15 9.132 12.466.171.000
23/9/2019 32,40 32,18 -1,02% 32,05 32,68 32,28 32,18 32,20 6.926 4.340.188.800
20/9/2019 33,27 32,51 -2,02% 32,32 33,32 32,58 32,51 32,59 328 32.590.030.400
19/9/2019 33,00 33,18 +1,13% 32,87 33,31 33,08 33,15 33,18 9.193 9.758.193.000
18/9/2019 32,90 32,81 -0,27% 32,36 32,98 32,62 32,62 32,84 8.932 12.448.789.700
17/9/2019 31,74 32,90 +3,85% 31,51 32,90 32,25 32,86 32,90 2.649 15.464.171.300
16/9/2019 31,94 31,68 -0,19% 31,45 31,96 31,71 31,68 31,75 8.430 9.040.757.600
13/9/2019 31,99 31,74 -0,66% 31,31 32,02 31,54 31,70 31,74 9.584 8.863.379.000
12/9/2019 32,00 31,95 +0,85% 31,57 32,05 31,93 31,95 31,97 5.579 7.893.556.500
11/9/2019 31,12 31,68 +2,19% 30,92 31,87 31,58 31,65 31,68 8.519 8.777.739.700
10/9/2019 30,88 31,00 -0,10% 30,29 31,00 30,60 30,86 31,02 109 7.750.522.500
9/9/2019 32,00 31,03 -2,73% 30,50 32,22 30,93 31,01 31,04 1.587 14.437.779.400
6/9/2019 32,30 31,90 -0,53% 31,57 32,36 31,82 31,83 31,90 9.158 6.707.452.900
5/9/2019 32,38 32,07 -0,99% 32,05 32,47 32,14 32,07 32,20 8.947 8.485.864.200
4/9/2019 32,66 32,39 +0,25% 31,94 32,75 32,08 32,25 32,39 7.588 11.284.061.800
3/9/2019 32,78 32,31 -1,10% 32,05 32,92 32,36 32,31 32,33 419 7.080.994.000
2/9/2019 32,40 32,67 +0,83% 32,17 32,95 32,54 32,65 32,67 8.387 8.502.275.300
30/8/2019 32,57 32,40 +0,62% 32,16 32,78 32,47 32,40 32,64 4.590 15.534.964.500
29/8/2019 32,20 32,20 +0,41% 31,77 32,49 32,02 32,20 32,40 6.477 7.587.384.400
28/8/2019 32,23 32,07 -0,56% 31,67 32,30 31,93 31,96 32,07 7.633 7.150.401.700
27/8/2019 32,60 32,25 +0,16% 31,80 32,60 32,11 32,21 32,25 6.814 7.033.056.200
26/8/2019 32,50 32,20 -0,59% 31,89 32,55 32,17 32,10 32,20 3.805 11.640.828.000
23/8/2019 32,70 32,39 -0,98% 31,85 32,89 32,16 32,35 32,39 7.970 7.739.157.500
22/8/2019 33,12 32,71 -1,06% 32,35 33,32 32,69 32,71 32,84 4.181 3.570.448.200
21/8/2019 33,13 33,06 +0,79% 32,45 33,34 32,94 33,06 33,08 6.221 5.181.399.900
20/8/2019 32,89 32,80 +0,12% 31,76 32,94 32,47 32,69 32,80 7.327 7.194.369.100
19/8/2019 33,22 32,76 -0,70% 32,37 33,34 32,79 32,76 32,77 5.105 4.042.708.900
16/8/2019 32,50 32,99 +1,82% 32,08 32,99 32,44 32,95 32,99 7.970 11.793.616.400
15/8/2019 33,38 32,40 -1,82% 31,95 33,38 32,40 32,36 32,40 7.370 9.934.460.200
14/8/2019 33,65 33,00 -1,84% 32,89 33,90 33,13 32,86 33,00 498 19.385.807.600
13/8/2019 33,90 33,62 -0,06% 33,10 33,90 33,68 33,58 33,63 8.548 23.283.701.500
12/8/2019 33,76 33,64 -0,65% 33,10 33,76 33,28 33,62 33,65 6.725 11.200.036.900
9/8/2019 34,17 33,86 -0,35% 33,69 34,17 33,88 33,83 33,86 3.334 3.726.855.000
8/8/2019 34,06 33,98 -0,06% 33,88 34,30 33,97 33,93 33,98 7.981 10.527.748.300
7/8/2019 33,70 34,00 +0,50% 33,28 34,23 33,74 33,95 34,03 2.522 14.404.639.200
6/8/2019 33,00 33,83 +3,33% 32,67 33,83 33,35 33,80 33,84 7.953 13.908.359.600
5/8/2019 33,13 32,74 -1,30% 32,53 33,13 32,70 32,66 32,74 5.617 4.903.955.500
2/8/2019 33,45 33,17 +0,52% 32,62 33,45 32,85 33,17 33,28 5.830 6.931.324.500
1/8/2019 32,30 33,00 +2,39% 32,25 33,50 32,97 33,00 33,02 5.163 23.665.315.500
31/7/2019 32,03 32,23 +1,03% 31,80 32,29 32,04 32,15 32,23 648 9.903.879.600
30/7/2019 31,31 31,90 +1,05% 31,31 32,17 31,89 31,86 31,90 6.661 9.971.758.600
29/7/2019 31,15 31,57 +1,74% 30,97 31,63 31,26 31,43 31,57 7.732 7.713.366.700
26/7/2019 30,72 31,03 +1,21% 30,58 31,27 31,03 31,03 31,16 9.005 6.280.537.300
25/7/2019 31,14 30,66 -0,78% 30,35 31,20 30,60 30,56 30,66 1.052 12.096.873.100
24/7/2019 31,10 30,90 -0,29% 30,15 31,20 30,58 30,70 30,90 3.724 13.456.895.500
23/7/2019 31,08 30,99 -0,29% 30,85 31,40 31,01 30,97 30,99 7.527 5.473.437.900
22/7/2019 31,30 31,08 +0,55% 30,83 31,54 31,08 31,07 31,13 9.000 7.352.547.100
19/7/2019 31,06 30,91 -0,19% 30,41 31,09 30,65 30,78 30,91 2.212 11.557.507.000
18/7/2019 31,30 30,97 -0,29% 30,75 31,40 30,96 30,88 30,97 6.276 5.252.016.800
17/7/2019 31,31 31,06 -0,35% 30,86 31,45 31,09 31,04 31,10 5.602 8.248.990.700
16/7/2019 31,20 31,17 -0,06% 30,66 31,31 30,85 31,17 31,22 7.245 13.619.918.100
15/7/2019 31,82 31,19 -0,98% 30,96 31,82 31,20 31,19 31,25 7.479 5.549.591.700
12/7/2019 31,93 31,50 -1,04% 31,07 31,96 31,34 31,43 31,50 6.908 5.874.073.400
11/7/2019 31,86 31,83 -0,09% 31,41 31,86 31,58 31,80 31,83 5.808 4.380.411.800
10/7/2019 31,62 31,86 +0,95% 31,35 31,93 31,68 31,85 31,87 1.206 9.364.239.500
8/7/2019 31,30 31,56 +0,41% 31,25 31,66 31,48 31,55 31,56 8.261 18.073.393.000
5/7/2019 31,56 31,43 -0,03% 30,82 31,63 31,18 31,37 31,43 5.985 4.088.254.900
4/7/2019 31,23 31,44 +1,03% 31,18 31,62 31,45 31,40 31,44 7.258 9.166.208.000
3/7/2019 30,00 31,12 +2,91% 30,00 31,22 30,83 31,12 31,13 1.690 16.129.829.700
2/7/2019 30,34 30,24 -0,17% 29,89 30,42 30,11 30,13 30,24 6.590 9.215.802.500
1/7/2019 30,46 30,29 -0,46% 29,74 30,54 30,11 30,15 30,30 459 12.818.329.800
28/6/2019 29,80 30,43 +2,53% 29,65 30,43 30,17 30,24 30,43 8.790 18.667.579.000
27/6/2019 29,23 29,68 +1,64% 28,92 29,68 29,42 29,50 29,68 3.749 7.720.816.800
26/6/2019 29,15 29,20 +0,34% 28,95 29,35 29,10 29,10 29,22 4.495 8.499.394.100
25/6/2019 29,60 29,10 -1,66% 28,90 29,70 29,04 29,10 29,20 7.518 7.529.222.800
24/6/2019 29,78 29,59 -0,64% 29,30 29,78 29,49 29,58 29,59 5.948 4.868.608.800
21/6/2019 29,95 29,78 -0,07% 29,50 29,95 29,66 29,61 29,78 4.153 7.487.132.100
19/6/2019 29,96 29,80 -0,50% 29,08 30,04 29,41 29,73 29,80 6.811 10.092.515.600
18/6/2019 30,07 29,95 +0,17% 29,80 30,41 30,09 29,90 29,95 6.522 11.257.893.900
17/6/2019 29,50 29,90 +1,08% 29,33 30,19 29,68 29,88 29,90 2.287 16.912.867.200
14/6/2019 29,91 29,58 -0,90% 29,33 30,19 29,49 29,54 29,58 7.063 9.562.987.700
13/6/2019 29,09 29,85 +3,14% 29,09 30,20 29,88 29,85 29,90 8.235 41.984.703.700
12/6/2019 28,60 28,94 +1,40% 28,44 29,56 28,98 28,94 28,99 3.859 4.259.098.800
11/6/2019 28,36 28,54 +0,85% 28,10 28,99 28,65 28,54 28,55 4.156 4.150.118.200
10/6/2019 29,10 28,30 -2,75% 28,15 29,10 28,43 28,30 28,45 3.325 5.470.260.000
7/6/2019 29,75 29,10 -2,18% 28,49 29,81 29,09 29,10 29,14 3.787 3.695.656.300
6/6/2019 30,50 29,75 -1,82% 29,75 30,50 30,01 29,75 29,85 2.200 4.713.496.700
5/6/2019 30,98 30,30 -1,88% 30,30 30,98 30,42 30,27 30,30 1.918 1.783.523.500
4/6/2019 30,68 30,88 +0,59% 30,35 30,88 30,58 30,50 30,88 1.575 3.598.007.600
3/6/2019 30,99 30,70 -0,13% 30,57 30,99 30,81 30,70 30,75 1.857 2.689.160.200
31/5/2019 30,43 30,74 +1,45% 30,30 30,94 30,72 30,67 30,74 3.800 3.430.372.900
30/5/2019 29,83 30,30 +1,85% 29,69 30,61 30,20 30,25 30,30 3.227 4.156.824.700
29/5/2019 29,68 29,75 +0,10% 29,52 29,84 29,65 29,75 29,77 2.079 2.265.488.300
28/5/2019 29,89 29,72 -0,27% 29,55 29,89 29,70 29,72 29,79 1.816 1.417.617.500
27/5/2019 30,10 29,80 -0,33% 29,47 30,10 29,59 29,61 29,80 1.582 2.579.522.900
24/5/2019 30,20 29,90 -0,43% 29,86 30,20 29,97 29,90 29,96 1.308 844.558.900
23/5/2019 29,99 30,03 -0,33% 29,88 30,30 30,04 30,02 30,10 1.659 1.991.957.300
22/5/2019 30,04 30,13 +0,43% 29,91 30,13 30,01 29,95 30,13 1.168 1.214.284.900
21/5/2019 29,24 30,00 +3,09% 29,19 30,35 29,94 30,00 30,09 2.585 2.168.495.500
20/5/2019 29,02 29,10 +0,69% 28,55 29,10 28,85 29,06 29,10 3.089 3.566.651.700
17/5/2019 29,62 28,90 -1,97% 28,82 29,62 29,01 28,90 28,95 1.905 1.850.373.800
16/5/2019 29,74 29,48 -0,81% 29,01 29,74 29,34 29,23 29,48 2.134 1.411.672.000
15/5/2019 29,88 29,72 -1,00% 29,55 30,09 29,71 29,72 29,74 2.113 1.714.589.800
14/5/2019 30,52 30,02 -1,38% 30,02 30,56 30,17 30,02 30,20 1.818 1.751.071.300
13/5/2019 30,72 30,44 -1,01% 30,23 30,72 30,35 30,40 30,44 2.365 2.697.540.000
10/5/2019 30,34 30,75 +1,32% 30,14 30,81 30,46 30,75 30,79 2.373 3.024.918.000
9/5/2019 30,15 30,35 +0,53% 29,88 30,35 30,22 30,35 30,39 1.973 1.317.456.200
8/5/2019 30,00 30,19 +0,97% 29,71 30,19 30,00 29,87 30,19 2.113 1.528.264.800
7/5/2019 29,58 29,90 +0,44% 29,50 29,90 29,78 29,79 29,90 825 567.425.600
6/5/2019 29,56 29,77 +0,47% 29,29 29,77 29,64 29,64 29,77 1.424 1.015.790.600
3/5/2019 29,87 29,63 -0,54% 29,41 29,87 29,67 29,63 29,64 1.183 834.076.200
2/5/2019 29,35 29,79 -0,10% 29,21 29,79 29,48 29,40 29,79 1.751 3.153.591.700
30/4/2019 29,25 29,82 +2,47% 29,17 29,82 29,47 29,82 29,92 1.564 1.649.130.200
29/4/2019 29,20 29,10 +0,34% 28,95 29,28 29,10 29,10 29,27 1.509 1.150.280.100
26/4/2019 29,14 29,00 -0,34% 28,82 29,25 28,99 29,00 29,10 1.484 1.037.002.600
25/4/2019 28,99 29,10 +0,69% 28,75 29,10 28,99 29,05 29,10 1.137 944.236.600
24/4/2019 29,04 28,90 -0,34% 28,56 29,05 28,76 28,85 28,90 1.459 1.195.006.000
23/4/2019 28,94 29,00 +0,42% 28,65 29,09 28,95 28,94 29,00 1.730 1.419.906.700
22/4/2019 28,48 28,88 +0,80% 28,46 28,88 28,66 28,70 28,88 1.988 1.274.138.500
18/4/2019 28,45 28,65 +0,53% 28,22 28,65 28,53 28,65 28,68 1.133 811.367.500
17/4/2019 28,60 28,50 -0,04% 28,05 28,60 28,30 28,50 28,51 2.348 1.454.302.500
16/4/2019 28,83 28,51 -1,52% 28,45 28,83 28,55 28,51 28,59 1.717 1.427.857.000
15/4/2019 28,85 28,95 +0,38% 28,35 28,95 28,58 28,48 28,95 1.794 1.545.647.800
12/4/2019 28,40 28,84 +1,41% 28,29 28,84 28,56 28,41 28,84 2.088 1.502.841.800
11/4/2019 28,99 28,44 -1,93% 28,44 29,11 28,55 28,44 28,70 2.269 1.872.860.400
10/4/2019 29,02 29,00 0,00% 28,68 29,07 28,85 29,00 29,01 1.949 1.625.060.900
9/4/2019 29,28 29,00 -1,09% 28,71 29,36 28,94 29,00 29,01 1.398 1.508.237.100
8/4/2019 29,24 29,32 -0,41% 28,88 29,40 29,08 28,95 29,32 2.294 1.381.899.600
5/4/2019 29,00 29,44 +1,55% 28,99 29,44 29,13 29,28 29,44 1.669 2.053.249.900
4/4/2019 29,25 28,99 -0,72% 28,85 29,46 29,05 28,97 28,99 3.019 2.724.895.600
3/4/2019 28,50 29,20 -1,02% 28,41 29,28 28,86 29,20 29,21 4.990 5.186.669.000
2/4/2019 29,65 29,50 -0,67% 29,20 29,80 29,40 29,47 29,50 2.097 2.632.635.300
1/4/2019 30,60 29,70 -2,56% 29,70 30,82 29,98 29,70 29,74 3.385 3.066.481.100
29/3/2019 31,12 30,48 -0,88% 30,42 31,20 30,55 30,40 30,49 3.876 3.731.421.800
28/3/2019 30,67 30,75 +0,23% 30,39 30,81 30,62 30,75 30,77 1.661 1.733.102.700
27/3/2019 30,69 30,68 -0,62% 30,31 30,78 30,59 30,46 30,68 1.649 2.004.992.100
26/3/2019 30,69 30,87 +1,38% 30,43 30,87 30,72 30,74 30,87 1.208 1.676.927.700
25/3/2019 30,40 30,45 +0,43% 30,09 30,57 30,38 30,43 30,45 1.056 811.301.500
22/3/2019 29,93 30,32 +0,46% 29,77 30,32 30,12 30,26 30,35 2.104 2.549.961.200
21/3/2019 30,47 30,18 -1,34% 29,80 30,58 30,01 30,18 30,19 2.867 2.789.938.000
20/3/2019 30,89 30,59 -0,52% 30,34 30,89 30,51 30,50 30,65 877 1.344.015.500
19/3/2019 30,79 30,75 +0,49% 30,28 30,79 30,60 30,67 30,75 932 596.167.800
18/3/2019 30,47 30,60 +0,36% 30,19 30,66 30,42 30,35 30,61 1.210 873.848.900
15/3/2019 30,86 30,49 -0,81% 30,43 30,86 30,56 30,49 30,59 1.118 640.272.700
14/3/2019 31,00 30,74 -0,84% 30,51 31,09 30,72 30,74 30,80 957 992.890.300
13/3/2019 30,76 31,00 +0,75% 30,46 31,00 30,78 30,99 31,05 1.898 2.717.116.500
12/3/2019 30,72 30,77 +0,89% 30,16 30,99 30,67 30,66 30,77 1.750 1.612.779.600
11/3/2019 30,49 30,50 +0,30% 30,22 30,68 30,37 30,33 30,54 1.328 747.598.400
8/3/2019 30,13 30,41 +0,86% 30,03 30,54 30,37 30,40 30,50 1.896 879.172.900
7/3/2019 30,44 30,15 -0,92% 30,00 30,59 30,14 30,14 30,23 1.365 1.331.283.400
6/3/2019 30,69 30,43 -0,56% 30,01 30,69 30,35 30,39 30,43 2.304 1.580.375.700
1/3/2019 30,89 30,60 -0,29% 30,15 30,99 30,48 30,31 30,60 1.394 1.772.107.300
28/2/2019 31,06 30,69 -1,19% 30,69 31,36 30,83 30,69 30,99 1.751 1.072.701.100
27/2/2019 31,50 31,06 -1,21% 30,98 31,53 31,11 31,06 31,17 1.757 1.169.774.500
26/2/2019 31,74 31,44 -0,98% 31,26 31,80 31,41 31,44 31,55 1.633 1.190.750.100
25/2/2019 31,89 31,75 -0,38% 31,30 31,89 31,55 31,75 31,76 2.225 1.267.741.000
22/2/2019 31,71 31,87 +0,25% 31,35 31,95 31,65 31,61 31,87 1.730 1.305.138.300
21/2/2019 31,69 31,79 +0,92% 30,90 31,82 31,32 31,75 31,80 2.598 3.589.123.400
20/2/2019 31,78 31,50 -0,88% 31,40 31,80 31,71 31,48 31,50 1.410 3.524.851.000
19/2/2019 31,65 31,78 +0,57% 31,27 31,92 31,73 31,78 31,83 1.766 1.157.482.800
18/2/2019 31,75 31,60 -0,16% 31,14 31,81 31,44 31,60 31,74 1.379 758.791.800
15/2/2019 31,89 31,65 -1,00% 31,43 31,96 31,60 31,55 31,65 1.434 999.909.600
14/2/2019 31,66 31,97 +1,01% 31,00 31,97 31,68 31,73 31,97 1.923 1.964.524.700
13/2/2019 30,10 31,65 +5,89% 29,68 31,65 31,04 31,50 31,65 4.757 6.878.120.500
12/2/2019 29,83 29,89 +0,30% 29,10 30,13 29,52 29,89 29,94 4.921 4.034.318.900
11/2/2019 30,32 29,80 -1,59% 29,54 30,46 29,82 29,75 29,83 2.153 1.845.441.700
8/2/2019 30,35 30,28 -0,23% 29,78 30,35 30,03 30,20 30,28 2.251 1.884.731.500
7/2/2019 30,56 30,35 -1,11% 29,59 30,75 29,97 30,07 30,35 1.872 2.322.657.000
6/2/2019 30,99 30,69 -1,00% 30,51 31,04 30,71 30,59 30,69 1.272 1.171.285.100
5/2/2019 31,12 31,00 -0,39% 30,65 31,31 30,94 30,95 31,00 2.527 2.698.926.900
4/2/2019 31,65 31,12 +0,06% 30,97 31,65 31,15 31,12 31,16 2.165 1.523.697.100
1/2/2019 32,60 31,10 -4,60% 30,93 32,79 31,32 31,10 31,12 6.207 8.315.746.700
31/1/2019 32,35 32,60 +1,72% 32,32 32,84 32,55 32,51 32,60 2.680 2.866.501.100
30/1/2019 31,49 32,05 +2,79% 31,25 32,21 31,80 32,04 32,05 4.564 6.484.417.600
29/1/2019 31,21 31,18 -0,03% 30,73 31,37 30,88 31,09 31,18 2.049 5.106.894.000
28/1/2019 30,83 31,19 +0,61% 30,63 31,24 31,06 31,03 31,19 2.534 2.125.493.900
24/1/2019 31,10 31,00 0,00% 30,80 31,15 30,97 31,00 31,01 2.936 3.110.565.100
23/1/2019 31,00 31,00 +0,03% 30,90 31,15 31,00 30,99 31,00 2.322 2.721.035.000
22/1/2019 30,84 30,99 +0,85% 30,42 31,00 30,84 30,93 30,99 3.041 3.777.139.100
21/1/2019 30,50 30,73 +0,75% 30,27 30,89 30,61 30,59 30,73 1.631 1.759.916.600
18/1/2019 28,97 30,50 +5,54% 28,97 30,63 30,08 30,46 30,50 4.921 5.965.444.400
17/1/2019 28,27 28,90 +2,63% 28,14 29,00 28,55 28,87 28,90 2.279 2.027.797.800
16/1/2019 28,11 28,16 +0,61% 27,93 28,29 28,07 28,16 28,24 1.983 2.082.552.500
15/1/2019 28,18 27,99 -0,43% 27,90 28,28 28,04 27,94 27,99 2.277 2.184.286.000
14/1/2019 28,30 28,11 -0,67% 27,91 28,38 28,14 28,11 28,18 2.662 2.293.858.400
11/1/2019 28,49 28,30 -0,70% 28,02 28,49 28,24 28,17 28,30 2.102 1.603.866.800
10/1/2019 28,57 28,50 -0,35% 28,20 28,68 28,39 28,50 28,55 1.212 927.058.900
9/1/2019 28,28 28,60 +1,06% 28,14 28,63 28,42 28,55 28,60 2.040 1.254.073.200
8/1/2019 28,38 28,30 +0,07% 28,11 28,52 28,23 28,29 28,30 1.381 944.040.300
7/1/2019 28,50 28,28 -1,29% 28,14 28,76 28,27 28,28 28,30 2.318 2.655.214.600
4/1/2019 28,35 28,65 +0,21% 28,25 28,74 28,50 28,61 28,65 2.125 1.961.186.800
3/1/2019 28,69 28,59 -1,21% 28,21 28,91 28,53 28,59 28,60 4.372 3.047.408.500
2/1/2019 28,70 28,94 +0,31% 28,60 28,95 28,79 28,73 28,94 1.111 1.314.670.500
28/12/2018 28,51 28,85 +1,30% 28,26 28,89 28,58 28,77 28,85 1.668 1.467.374.400
27/12/2018 28,19 28,48 +0,99% 28,12 28,54 28,30 28,28 28,48 1.572 1.819.648.900
26/12/2018 27,93 28,20 +0,75% 27,61 28,20 28,14 28,14 28,20 1.129 1.813.660.400
21/12/2018 28,00 27,99 +0,97% 27,64 28,00 27,86 27,91 27,99 1.735 1.256.264.300
20/12/2018 27,77 27,72 +0,84% 27,10 27,92 27,50 27,72 27,75 1.544 1.852.168.000
19/12/2018 26,98 27,49 +1,89% 26,75 27,89 27,42 27,24 27,49 1.940 2.062.459.800
18/12/2018 27,14 26,98 -0,04% 26,81 27,29 26,94 26,82 26,98 856 975.311.400
17/12/2018 27,20 26,99 -0,77% 26,81 27,40 27,00 26,85 26,99 1.013 850.049.500
14/12/2018 27,00 27,20 +0,37% 26,82 27,20 27,06 27,07 27,20 782 864.771.700
13/12/2018 27,01 27,10 +0,37% 26,71 27,24 26,97 27,08 27,10 1.103 739.491.300
12/12/2018 26,66 27,00 +1,31% 26,50 27,00 26,79 26,70 27,00 890 1.034.662.900
11/12/2018 26,54 26,65 +0,60% 26,25 26,83 26,52 26,52 26,65 932 584.872.600
10/12/2018 26,54 26,49 -0,67% 26,31 26,59 26,45 26,45 26,49 672 496.608.500
7/12/2018 26,95 26,67 -0,41% 26,51 27,00 26,58 26,55 26,67 1.286 743.149.400
6/12/2018 26,81 26,78 -0,59% 26,56 27,10 26,78 26,75 26,78 1.107 1.229.096.000
5/12/2018 26,97 26,94 +0,04% 26,81 27,15 26,95 26,94 27,10 1.245 1.137.549.700
4/12/2018 27,00 26,93 -0,04% 26,76 27,00 26,94 26,85 26,93 575 1.012.423.500
3/12/2018 27,25 26,94 +0,15% 26,80 27,40 26,94 26,83 26,95 696 410.036.000
30/11/2018 27,24 26,90 -1,07% 26,71 27,40 27,04 26,86 26,90 1.134 902.506.500
29/11/2018 26,01 27,19 +4,58% 25,82 27,41 26,76 27,17 27,19 2.429 2.384.930.800
28/11/2018 25,69 26,00 +1,21% 25,51 26,13 25,89 25,95 26,00 3.459 2.505.675.300
27/11/2018 26,00 25,69 -1,15% 25,45 26,20 25,79 25,62 25,69 1.032 1.078.501.600
26/11/2018 26,38 25,99 -0,76% 25,79 26,44 26,05 25,93 25,99 628 437.649.000
23/11/2018 26,39 26,19 -0,38% 25,82 26,47 26,18 26,16 26,19 1.132 786.975.000
22/11/2018 26,63 26,29 -0,04% 26,11 26,63 26,30 26,25 26,29 847 572.325.800
21/11/2018 26,59 26,30 -1,13% 26,01 26,80 26,31 26,30 26,39 1.367 1.004.697.200
19/11/2018 26,65 26,60 0,00% 26,38 26,80 26,59 26,51 26,60 756 416.143.700
16/11/2018 26,29 26,60 +0,42% 26,29 26,89 26,73 26,60 26,75 1.148 757.298.100
14/11/2018 26,27 26,49 +1,34% 26,10 26,49 26,30 26,33 26,49 1.588 947.496.400
13/11/2018 26,06 26,14 +0,73% 25,73 26,19 26,00 25,91 26,15 1.051 1.245.404.100
12/11/2018 25,91 25,95 +0,15% 25,74 26,10 25,91 25,95 25,98 1.154 647.513.600
9/11/2018 26,05 25,91 -0,35% 25,65 26,12 25,93 25,91 25,92 861 577.058.600
8/11/2018 26,00 26,00 +0,70% 25,84 26,21 26,00 25,95 26,00 684 431.905.300
7/11/2018 26,14 25,82 -0,69% 25,69 26,19 25,85 25,82 25,99 960 499.598.100
6/11/2018 25,90 26,00 -0,12% 25,76 26,17 25,95 25,82 26,00 633 454.474.200
5/11/2018 25,59 26,03 +1,36% 25,40 26,39 25,95 25,89 26,03 1.560 1.085.775.400
1/11/2018 25,25 25,68 +2,11% 25,16 25,68 25,41 25,50 25,68 831 803.272.400
31/10/2018 24,75 25,15 +1,09% 24,75 25,25 24,98 25,14 25,15 1.450 1.073.042.200
30/10/2018 25,19 24,88 -0,08% 24,66 25,20 24,90 24,80 24,88 1.125 796.568.400
29/10/2018 25,69 24,90 -1,58% 24,67 25,87 25,11 24,90 24,91 1.754 1.351.090.900
26/10/2018 25,16 25,30 +1,20% 24,90 25,30 25,12 25,30 25,33 828 684.002.800
25/10/2018 25,01 25,00 0,00% 24,95 25,26 25,08 25,00 25,14 987 660.588.600
24/10/2018 25,23 25,00 -0,28% 24,82 25,31 25,08 24,94 25,03 1.432 666.902.600
23/10/2018 25,21 25,07 -0,91% 24,93 25,35 25,10 25,07 25,21 1.065 868.587.600
22/10/2018 25,77 25,30 0,00% 25,10 25,77 25,31 25,26 25,38 1.178 928.190.400
19/10/2018 25,98 25,30 0,00% 25,12 25,98 25,32 25,30 25,43 1.050 924.147.400
18/10/2018 25,75 25,30 -1,98% 25,05 25,93 25,33 25,30 25,40 1.919 1.686.720.000
17/10/2018 25,20 25,81 +1,61% 25,02 25,81 25,49 25,65 25,81 2.093 1.478.843.700
16/10/2018 25,37 25,40 +0,99% 25,21 25,59 25,40 25,40 25,42 920 629.847.200
15/10/2018 24,86 25,15 +1,53% 24,53 25,40 25,06 25,14 25,15 1.191 612.877.900
11/10/2018 24,71 24,77 +1,81% 24,42 24,89 24,64 24,77 24,89 1.382 1.486.450.000
10/10/2018 24,81 24,33 -1,34% 23,90 24,81 24,38 24,33 24,45 2.145 914.048.800
9/10/2018 25,21 24,66 -1,71% 24,58 25,33 24,81 24,66 24,68 1.989 1.162.915.100
8/10/2018 25,90 25,09 -1,72% 24,91 26,19 25,52 25,03 25,09 2.353 1.639.275.200
5/10/2018 25,60 25,53 +0,12% 25,36 25,74 25,54 25,39 25,53 2.443 3.114.165.000
4/10/2018 24,88 25,50 +3,41% 24,50 25,71 25,42 25,49 25,58 1.393 2.211.176.900
3/10/2018 24,00 24,66 +3,22% 24,00 24,84 24,49 24,66 24,72 2.779 2.615.399.800
2/10/2018 23,74 23,89 +0,93% 23,68 23,90 23,82 23,72 23,89 874 493.590.700
1/10/2018 23,84 23,67 -0,84% 23,50 23,98 23,62 23,55 23,67 974 490.715.700
28/9/2018 23,65 23,87 +0,34% 23,38 24,12 23,90 23,87 23,98 1.675 1.304.556.500
27/9/2018 23,78 23,79 -0,08% 23,72 23,95 23,82 23,79 23,86 845 440.705.900
26/9/2018 23,80 23,81 +0,34% 23,50 23,81 23,70 23,73 23,81 892 472.842.500
25/9/2018 23,60 23,73 +0,13% 23,34 23,83 23,58 23,73 23,84 1.100 855.794.300
24/9/2018 23,82 23,70 -0,25% 23,41 23,82 23,56 23,61 23,70 1.157 673.305.500
21/9/2018 23,91 23,76 -0,38% 23,60 24,10 23,72 23,76 23,82 1.323 1.004.010.500
20/9/2018 23,68 23,85 +0,89% 23,59 23,87 23,76 23,67 23,85 819 520.699.700
19/9/2018 23,65 23,64 -0,34% 23,35 23,71 23,56 23,57 23,64 748 511.035.300
18/9/2018 23,98 23,72 -1,08% 23,46 24,04 23,67 23,64 23,72 1.604 1.229.232.200
17/9/2018 24,19 23,98 -0,42% 23,77 24,19 23,90 23,90 23,98 1.427 876.432.200
14/9/2018 24,24 24,08 -0,82% 23,72 24,39 24,10 24,08 24,20 1.822 1.198.798.500
13/9/2018 23,73 24,28 +3,36% 23,53 24,28 23,90 24,24 24,33 1.694 1.627.221.500
12/9/2018 23,21 23,49 +1,25% 23,16 23,52 23,34 23,45 23,50 1.238 1.345.381.400
11/9/2018 23,26 23,20 -0,47% 23,00 23,31 23,15 23,20 23,27 1.430 1.176.675.700
10/9/2018 23,45 23,31 +0,34% 23,04 23,55 23,22 23,29 23,31 1.072 825.986.300
6/9/2018 23,31 23,23 -0,21% 23,00 23,50 23,15 23,15 23,23 1.269 637.455.400
5/9/2018 22,70 23,28 +2,11% 22,59 23,49 23,24 23,28 23,35 2.247 1.303.953.500
4/9/2018 22,99 22,80 -0,87% 22,46 23,19 22,82 22,76 22,80 2.368 1.384.513.700
3/9/2018 22,00 23,00 +4,07% 21,89 23,21 22,71 22,99 23,00 2.045 1.419.753.100
31/8/2018 21,84 22,10 +0,91% 21,53 22,10 21,98 22,08 22,10 3.903 4.753.774.800
30/8/2018 21,86 21,90 -0,27% 21,76 22,09 21,93 21,90 21,97 2.218 1.314.356.300
29/8/2018 21,64 21,96 +1,53% 21,60 22,07 21,90 21,96 22,07 1.621 1.100.129.100
28/8/2018 21,71 21,63 -0,55% 21,45 21,84 21,60 21,63 21,66 1.995 889.137.900
27/8/2018 21,72 21,75 +0,14% 21,60 21,84 21,73 21,75 21,77 1.137 596.789.900
24/8/2018 21,63 21,72 +0,28% 21,63 21,93 21,75 21,72 21,76 1.043 843.750.600
23/8/2018 21,93 21,66 -1,14% 21,55 21,93 21,66 21,59 21,66 1.519 1.130.948.400
22/8/2018 21,65 21,91 +0,92% 21,55 21,98 21,79 21,83 21,91 1.952 1.061.641.100
21/8/2018 21,76 21,71 -0,64% 21,53 21,83 21,66 21,70 21,71 1.788 1.085.929.900
20/8/2018 21,85 21,85 0,00% 21,65 21,87 21,75 21,73 21,85 1.360 646.705.700
17/8/2018 21,60 21,85 +0,28% 21,60 21,85 21,74 21,75 21,87 1.133 531.041.000
16/8/2018 21,81 21,79 -0,05% 21,57 21,94 21,75 21,75 21,79 1.172 466.603.200
15/8/2018 21,84 21,80 -0,46% 21,63 21,90 21,77 21,79 21,80 1.764 895.679.400
14/8/2018 21,46 21,90 +2,10% 21,46 21,90 21,67 21,65 21,90 1.742 1.284.151.900
13/8/2018 21,28 21,45 +0,70% 21,15 21,48 21,33 21,33 21,45 946 444.764.100
10/8/2018 21,41 21,30 -1,39% 21,30 21,51 21,36 21,30 21,33 1.864 960.528.300
9/8/2018 21,68 21,60 -0,69% 21,55 21,78 21,62 21,60 21,70 1.210 620.878.600
8/8/2018 21,89 21,75 -0,64% 21,65 21,96 21,75 21,65 21,75 1.142 1.132.549.300
7/8/2018 22,05 21,89 -0,05% 21,80 22,05 21,85 21,81 21,89 1.169 512.033.000
6/8/2018 22,05 21,90 -0,36% 21,85 22,10 21,95 21,88 21,90 625 437.311.800
3/8/2018 21,95 21,98 +0,14% 21,81 22,14 21,94 21,98 21,99 1.421 648.613.800
2/8/2018 21,72 21,95 +0,46% 21,67 21,98 21,84 21,82 21,95 1.185 755.228.100
1/8/2018 21,74 21,85 +0,46% 21,57 21,96 21,78 21,85 21,88 1.443 1.155.014.100
31/7/2018 22,08 21,75 -0,96% 21,62 22,12 21,76 21,75 21,79 2.045 1.386.611.200
30/7/2018 22,25 21,96 -0,72% 21,92 22,41 22,03 21,94 21,96 1.858 1.047.654.400
27/7/2018 22,27 22,12 -0,41% 21,88 22,45 22,17 22,12 22,19 1.411 1.095.462.200
26/7/2018 22,27 22,21 -0,72% 22,02 22,45 22,23 22,21 22,23 1.757 885.851.800
25/7/2018 22,37 22,37 -0,13% 22,05 22,54 22,32 22,32 22,37 1.009 648.005.200
24/7/2018 22,39 22,40 +0,76% 22,23 22,51 22,39 22,33 22,40 952 577.279.900
23/7/2018 22,28 22,23 -0,27% 22,11 22,45 22,25 22,23 22,25 635 294.874.200
20/7/2018 22,43 22,29 +0,22% 22,25 22,64 22,46 22,29 22,40 1.364 788.001.900
19/7/2018 22,14 22,24 +0,04% 22,05 22,29 22,18 22,18 22,25 1.212 707.824.900
18/7/2018 22,28 22,23 -0,36% 22,18 22,40 22,27 22,23 22,26 432 355.510.200
17/7/2018 22,07 22,31 +1,00% 21,92 22,40 22,27 22,31 22,40 783 513.469.900
16/7/2018 21,97 22,09 +0,18% 21,82 22,10 21,98 21,94 22,09 630 346.866.300
13/7/2018 21,95 22,05 +0,68% 21,66 22,19 21,99 22,00 22,05 742 400.779.800
12/7/2018 21,71 21,90 +0,83% 21,49 22,00 21,86 21,85 21,90 1.257 670.450.100
11/7/2018 21,70 21,72 +0,28% 21,54 21,90 21,74 21,69 21,78 912 399.507.200
10/7/2018 22,00 21,66 -1,28% 21,61 22,00 21,74 21,66 21,80 1.063 1.292.364.900
6/7/2018 21,69 21,94 +0,32% 21,69 22,20 22,01 21,89 21,94 1.008 430.671.300
5/7/2018 21,90 21,87 -0,36% 21,68 22,36 21,89 21,82 21,87 2.251 1.551.641.100
4/7/2018 21,45 21,95 +1,95% 21,40 21,95 21,74 21,90 21,95 666 240.537.200
3/7/2018 21,53 21,53 0,00% 21,48 21,81 21,57 21,53 21,69 541 398.011.200
2/7/2018 21,65 21,53 -0,65% 21,38 21,79 21,53 21,53 21,65 607 676.951.800
29/6/2018 21,73 21,67 +0,93% 21,30 21,73 21,56 21,66 21,67 803 694.151.700
28/6/2018 21,45 21,47 -0,79% 21,44 21,75 21,52 21,47 21,54 1.616 705.874.500
27/6/2018 21,51 21,64 -0,18% 21,46 21,81 21,62 21,48 21,64 633 346.174.200
26/6/2018 22,00 21,68 -0,60% 21,44 22,00 21,73 21,68 21,79 607 374.244.900
25/6/2018 22,00 21,81 -0,41% 21,70 22,00 21,85 21,80 21,82 527 282.791.400
22/6/2018 21,83 21,90 -0,05% 21,51 22,04 21,90 21,90 21,92 635 344.335.400
21/6/2018 22,00 21,91 -1,08% 21,84 22,19 22,01 21,91 21,92 1.350 790.673.300
20/6/2018 22,32 22,15 +0,45% 21,85 22,32 22,29 22,15 22,27 1.199 4.777.070.100
19/6/2018 21,86 22,05 +0,92% 21,72 22,27 22,01 21,83 22,05 1.394 840.702.200
18/6/2018 21,50 21,85 +1,53% 21,29 22,09 21,76 21,70 21,85 736 633.271.300
15/6/2018 21,99 21,52 -1,56% 21,50 22,10 21,62 21,52 21,60 1.347 693.586.400
14/6/2018 21,97 21,86 -1,09% 21,81 22,29 22,00 21,86 21,95 929 540.613.000
13/6/2018 22,04 22,10 -0,32% 21,81 22,46 22,06 22,05 22,10 1.626 759.715.100
12/6/2018 22,04 22,17 -0,63% 22,04 22,38 22,21 22,17 22,21 703 518.402.700
11/6/2018 22,20 22,31 -0,40% 22,03 22,50 22,29 22,28 22,31 939 662.367.400
8/6/2018 22,61 22,40 +0,04% 22,00 22,75 22,36 22,40 22,46 1.523 823.109.800
7/6/2018 22,95 22,39 -3,03% 21,75 23,07 22,31 22,36 22,40 2.279 1.517.763.400
6/6/2018 23,36 23,09 -0,90% 22,82 23,36 23,07 22,99 23,09 1.410 950.065.400
5/6/2018 23,43 23,30 -1,65% 23,17 23,85 23,53 23,30 23,41 3.158 1.103.037.000
4/6/2018 23,80 23,69 +0,34% 23,30 23,90 23,57 23,54 23,69 1.111 561.284.300
1/6/2018 23,00 23,61 +3,10% 22,51 23,61 23,10 23,61 23,62 1.403 1.204.850.700
30/5/2018 22,28 22,90 +3,01% 22,02 22,90 22,62 22,72 22,90 2.483 1.702.778.300
29/5/2018 22,30 22,23 -0,71% 21,96 22,44 22,21 22,22 22,23 2.257 1.171.636.100
28/5/2018 22,75 22,39 -1,58% 21,91 22,75 22,24 22,13 22,39 1.282 891.634.000
25/5/2018 22,95 22,75 -0,52% 22,55 23,00 22,81 22,75 22,79 1.483 1.023.458.800
24/5/2018 22,01 22,87 +2,83% 21,91 22,87 22,52 22,72 22,87 1.996 1.708.272.500
23/5/2018 22,31 22,24 -0,71% 22,03 22,58 22,28 22,14 22,28 1.445 787.396.300
22/5/2018 21,85 22,40 +3,56% 21,72 22,40 22,08 22,33 22,40 1.983 1.261.668.700
21/5/2018 21,90 21,63 -0,73% 21,30 22,02 21,51 21,55 21,63 1.392 1.033.251.500
18/5/2018 21,77 21,79 -0,14% 21,40 21,88 21,66 21,79 21,84 2.445 952.497.600
17/5/2018 21,95 21,82 -1,22% 21,52 22,06 21,82 21,65 21,82 2.562 1.532.890.800
16/5/2018 22,10 22,09 +0,87% 21,77 22,40 22,05 22,08 22,09 1.745 1.161.815.300
15/5/2018 22,29 21,90 -2,06% 21,65 22,29 21,88 21,73 21,90 1.564 808.111.900
14/5/2018 22,84 22,36 -1,28% 22,02 23,03 22,44 22,28 22,36 1.369 863.790.300
11/5/2018 23,20 22,65 -2,03% 22,65 23,20 22,78 22,65 22,74 1.934 1.159.727.700
10/5/2018 22,69 23,12 +1,99% 22,65 23,12 22,92 23,00 23,12 1.498 915.450.200
9/5/2018 22,81 22,67 -1,09% 22,50 22,98 22,70 22,67 22,74 849 556.701.500
8/5/2018 23,02 22,92 -1,08% 22,83 23,31 22,97 22,92 22,96 985 715.120.800
7/5/2018 22,82 23,17 +0,74% 22,80 23,49 23,12 23,16 23,17 872 657.684.400
4/5/2018 23,38 23,00 -1,67% 22,70 23,40 23,00 22,97 23,00 3.873 3.046.097.100
3/5/2018 23,92 23,39 -2,54% 22,91 23,98 23,43 23,38 23,39 3.442 2.100.777.400
2/5/2018 24,14 24,00 -0,79% 23,85 24,20 23,96 23,93 24,01 1.746 1.175.982.600
30/4/2018 24,25 24,19 -1,39% 23,85 24,25 24,08 24,15 24,19 1.982 920.656.300
27/4/2018 24,49 24,53 +0,99% 24,35 24,57 24,49 24,45 24,53 726 535.792.300
26/4/2018 23,83 24,29 +1,50% 23,83 24,44 24,21 24,19 24,29 1.367 920.655.300
25/4/2018 24,07 23,93 -0,79% 23,75 24,07 23,92 23,90 23,93 786 382.089.200
24/4/2018 24,23 24,12 +0,08% 24,00 24,23 24,09 24,10 24,12 576 306.427.800
23/4/2018 24,04 24,10 -0,41% 24,00 24,23 24,09 24,05 24,10 753 363.626.800
20/4/2018 24,23 24,20 -0,41% 24,08 24,65 24,25 24,20 24,22 1.068 741.058.100
19/4/2018 24,44 24,30 -0,57% 24,23 24,45 24,31 24,28 24,30 977 520.154.400
18/4/2018 24,40 24,44 +0,41% 24,36 24,60 24,49 24,44 24,45 1.381 571.539.400
17/4/2018 24,28 24,34 +0,29% 24,20 24,46 24,36 24,34 24,38 653 308.767.000
16/4/2018 24,51 24,27 -0,74% 24,22 24,55 24,34 24,27 24,32 895 537.836.000
13/4/2018 24,41 24,45 -0,20% 24,31 24,64 24,48 24,39 24,45 1.735 1.146.382.800
12/4/2018 24,50 24,50 +0,33% 24,30 24,55 24,46 24,47 24,50 943 551.576.400
11/4/2018 24,50 24,42 -0,33% 24,22 24,65 24,41 0,00 0,00 1.467 694.360.000
10/4/2018 24,60 24,50 +0,45% 24,21 24,60 24,44 24,50 24,51 716 537.960.000
9/4/2018 24,72 24,39 -1,18% 24,33 24,89 24,51 24,39 24,41 1.445 647.738.500
6/4/2018 24,57 24,68 +0,16% 24,23 24,71 24,53 24,65 24,68 2.285 1.038.658.100
5/4/2018 24,79 24,64 +0,49% 24,35 24,84 24,53 24,50 24,64 786 672.047.000
4/4/2018 24,53 24,52 -0,65% 24,20 24,53 24,41 24,44 24,52 1.374 658.008.200
3/4/2018 24,77 24,68 +0,37% 24,45 24,92 24,67 24,65 24,68 731 298.865.500
2/4/2018 24,90 24,59 -1,28% 24,57 24,90 24,69 24,59 24,60 1.201 495.659.500
29/3/2018 24,91 24,91 +0,73% 24,62 24,98 24,87 24,90 24,91 844 592.778.500
28/3/2018 24,76 24,73 +1,35% 24,51 25,05 24,76 24,70 24,73 1.748 1.368.069.800
27/3/2018 24,29 24,40 +1,12% 24,13 24,45 24,33 24,30 24,40 1.415 871.186.700
26/3/2018 24,01 24,13 +0,67% 23,88 24,20 24,04 24,06 24,13 1.143 410.242.900
23/3/2018 23,74 23,97 +0,17% 23,74 24,33 24,08 23,96 23,97 1.381 803.136.300
22/3/2018 24,00 23,93 -0,25% 23,78 24,53 24,14 23,93 23,96 1.717 770.100.500
21/3/2018 23,93 23,99 +0,97% 23,73 24,09 23,92 23,84 23,99 1.240 982.261.200
20/3/2018 24,10 23,76 -0,79% 23,65 24,20 23,84 23,76 23,88 1.343 746.337.100
19/3/2018 24,05 23,95 -0,25% 23,77 24,15 23,97 23,95 23,97 1.218 605.670.400
16/3/2018 24,27 24,01 -0,25% 23,76 24,31 24,16 24,01 24,05 2.044 5.545.972.200
15/3/2018 24,44 24,07 -0,95% 24,00 24,44 24,11 24,07 24,09 1.717 991.662.000
14/3/2018 24,70 24,30 -0,86% 23,97 24,72 24,20 24,29 24,30 2.537 1.311.717.800
13/3/2018 24,59 24,51 -0,24% 24,25 24,84 24,50 24,43 24,51 1.775 866.577.400
12/3/2018 24,30 24,57 +0,45% 24,30 24,78 24,55 24,46 24,59 2.874 1.427.008.100
9/3/2018 24,22 24,46 +1,07% 24,22 24,69 24,44 24,46 24,47 2.856 2.424.706.300
8/3/2018 24,35 24,20 +0,12% 24,00 24,39 24,17 24,20 24,21 2.476 2.713.722.300
7/3/2018 24,26 24,17 -0,25% 23,77 24,48 24,04 24,15 24,17 2.006 821.146.800
6/3/2018 24,20 24,23 +0,12% 23,84 24,58 24,32 24,13 24,23 3.257 1.609.636.200
5/3/2018 24,15 24,20 +0,21% 23,69 24,29 24,01 24,16 24,20 2.940 1.181.994.900
2/3/2018 23,86 24,15 +1,26% 23,53 24,15 23,94 24,10 24,15 3.464 1.503.530.200
1/3/2018 24,10 23,85 -0,91% 23,51 24,33 23,93 23,85 23,88 2.492 1.270.682.700
28/2/2018 24,42 24,07 -0,74% 24,06 24,50 24,22 24,07 24,20 2.512 1.643.500.700
27/2/2018 24,30 24,25 +0,21% 24,09 24,41 24,27 24,23 24,25 2.393 1.014.138.000
26/2/2018 24,24 24,20 +0,50% 23,83 24,50 24,18 24,16 24,20 2.921 1.353.531.900
23/2/2018 23,88 24,08 +1,60% 23,59 24,18 23,96 24,08 24,09 3.116 1.898.150.300
22/2/2018 23,58 23,70 +1,24% 23,38 24,00 23,60 23,69 23,70 4.295 1.818.874.500
21/2/2018 23,20 23,41 +2,23% 23,02 23,57 23,36 23,41 23,48 3.955 2.706.789.400
20/2/2018 23,12 22,90 -0,26% 22,65 23,27 22,92 22,90 22,91 2.632 1.336.851.500
19/2/2018 22,75 22,96 +2,14% 22,52 23,12 22,90 22,93 22,96 1.961 1.501.088.000
16/2/2018 22,51 22,48 +0,72% 22,09 22,72 22,44 22,48 22,52 2.068 1.029.331.400
15/2/2018 22,46 22,32 +0,63% 22,18 23,05 22,60 22,32 22,35 3.334 2.251.938.300
14/2/2018 22,01 22,18 +0,45% 22,01 22,36 22,20 22,18 22,27 1.875 700.158.300
9/2/2018 22,33 22,08 -1,08% 21,84 22,39 22,02 21,95 22,08 2.409 1.510.582.200
8/2/2018 22,46 22,32 -0,22% 22,13 22,50 22,29 22,20 22,32 1.784 1.007.400.100
7/2/2018 21,88 22,37 +2,61% 21,88 22,44 22,23 22,30 22,37 3.099 2.480.213.800
6/2/2018 21,38 21,80 +1,40% 21,09 21,85 21,47 21,67 21,80 2.977 1.590.959.200
5/2/2018 21,41 21,50 -0,14% 21,28 21,85 21,50 21,27 21,50 1.769 1.123.527.100
2/2/2018 21,73 21,53 -1,15% 21,36 21,92 21,64 21,52 21,53 2.520 1.522.024.100
1/2/2018 21,55 21,78 +1,54% 21,50 22,00 21,72 21,77 21,83 2.889 1.655.255.700
31/1/2018 21,36 21,45 +0,56% 21,29 21,77 21,53 21,45 21,48 1.874 1.082.758.800
30/1/2018 21,33 21,33 +0,42% 21,01 21,33 21,19 21,26 21,33 1.387 662.493.200
29/1/2018 20,65 21,24 +1,63% 20,65 21,35 21,14 21,24 21,28 2.969 1.257.052.200
26/1/2018 20,90 20,90 +1,11% 20,61 21,00 20,86 20,90 20,95 2.250 1.416.733.100
24/1/2018 20,20 20,67 +2,33% 20,20 20,70 20,56 20,67 20,68 3.079 2.064.366.200
23/1/2018 20,29 20,20 -0,98% 20,15 20,35 20,25 20,16 20,24 1.757 1.256.715.300
22/1/2018 20,74 20,40 -0,97% 20,26 20,74 20,39 20,34 20,40 3.492 1.484.943.900
19/1/2018 20,90 20,60 -1,20% 20,50 20,95 20,70 20,53 20,60 2.342 1.308.621.900
18/1/2018 20,65 20,85 +0,68% 20,50 20,87 20,69 20,71 20,85 3.504 1.658.245.600
17/1/2018 20,90 20,71 -0,14% 20,52 20,90 20,64 20,62 20,71 2.723 1.275.864.000
16/1/2018 21,19 20,74 -1,24% 20,63 21,30 20,91 20,72 20,74 3.601 2.175.090.000
15/1/2018 20,50 21,00 +4,06% 20,47 21,36 21,01 20,98 21,00 3.378 2.190.561.300
12/1/2018 20,52 20,18 -2,28% 19,82 20,85 20,30 20,07 20,18 4.683 2.420.569.100
11/1/2018 20,25 20,65 +3,25% 20,22 20,80 20,49 20,65 20,66 5.439 3.524.081.800
10/1/2018 19,00 20,00 +4,71% 19,00 20,21 19,81 19,99 20,00 4.382 3.832.727.600
9/1/2018 19,19 19,10 +0,32% 18,92 19,32 19,13 19,10 19,12 1.978 1.002.299.700
8/1/2018 18,84 19,04 +1,60% 18,56 19,31 19,05 19,03 19,10 2.945 1.996.363.300
5/1/2018 19,16 18,74 -1,63% 18,65 19,16 18,88 18,74 18,76 1.463 813.554.100
4/1/2018 19,30 19,05 -0,73% 19,01 19,36 19,12 19,05 19,06 2.419 997.514.800
3/1/2018 19,50 19,19 -1,24% 19,06 19,54 19,19 19,16 19,19 1.892 2.843.109.500
2/1/2018 19,45 19,43 +0,41% 19,23 19,57 19,41 19,43 19,48 2.804 1.444.462.600
28/12/2017 19,34 19,35 +0,16% 18,86 19,48 19,20 19,10 19,35 2.590 2.191.494.600
27/12/2017 19,12 19,32 +1,05% 19,01 19,38 19,22 19,30 19,32 1.304 963.880.600
26/12/2017 18,90 19,12 +1,97% 18,66 19,12 18,96 19,07 19,12 1.277 674.477.200
22/12/2017 18,80 18,75 -0,11% 18,65 18,96 18,76 18,75 18,78 1.570 742.552.900
21/12/2017 18,70 18,77 +1,30% 18,47 18,85 18,68 18,77 18,83 2.269 1.156.592.600
20/12/2017 18,74 18,53 -0,38% 18,40 18,74 18,53 18,53 18,61 1.498 734.915.900
19/12/2017 18,88 18,60 -0,69% 18,41 19,09 18,73 18,55 18,60 3.805 2.322.562.300
18/12/2017 18,16 18,73 +3,14% 18,10 18,88 18,62 18,73 18,80 5.603 2.417.649.800
15/12/2017 18,04 18,16 +0,67% 17,85 18,27 18,12 18,16 18,22 2.448 2.125.388.700
14/12/2017 18,19 18,04 -1,42% 18,00 18,53 18,24 18,01 18,04 2.306 1.934.323.000
13/12/2017 18,11 18,30 +1,44% 18,00 18,48 18,26 18,30 18,31 4.687 2.503.947.300
12/12/2017 18,00 18,04 +0,33% 17,78 18,22 17,99 17,96 18,04 2.884 1.528.167.900
11/12/2017 18,83 17,98 -3,80% 17,73 18,92 18,27 17,98 18,00 3.909 2.982.426.700
8/12/2017 18,97 18,69 -0,16% 18,50 19,29 18,78 18,65 18,69 4.884 3.374.891.800
7/12/2017 18,80 18,72 -1,53% 18,62 19,16 18,90 18,72 18,88 5.944 4.111.861.700
6/12/2017 18,27 19,01 +4,16% 18,00 19,90 18,91 19,01 19,23 8.099 5.341.337.600
5/12/2017 19,10 18,25 -3,95% 18,25 19,35 18,48 18,25 18,33 5.288 6.526.008.700
4/12/2017 20,01 19,00 -5,09% 18,83 20,12 19,20 18,99 19,00 7.301 4.779.707.300
1/12/2017 20,80 20,02 -4,62% 19,75 21,89 20,62 20,01 20,05 1.693 9.074.076.900
30/11/2017 25,32 20,99 -16,97% 19,15 25,32 21,14 20,99 21,00 9.968 28.906.361.600
29/11/2017 27,15 25,28 -6,89% 24,95 27,17 25,56 25,28 25,30 5.581 4.286.760.200
28/11/2017 26,94 27,15 +0,56% 26,89 27,34 27,09 27,14 27,15 2.573 2.061.499.100
27/11/2017 27,48 27,00 -2,10% 26,53 27,55 26,96 26,90 27,00 2.568 2.378.012.000
24/11/2017 27,63 27,58 -0,04% 27,47 27,64 27,57 27,55 27,58 1.636 4.701.488.400
23/11/2017 27,54 27,59 -0,11% 27,51 27,63 27,59 27,59 27,62 1.186 3.235.091.500
22/11/2017 27,60 27,62 +0,07% 27,55 27,63 27,58 27,60 27,62 2.029 9.805.745.100
21/11/2017 27,62 27,60 -0,04% 27,55 27,63 27,60 27,60 27,61 2.460 5.243.925.600
17/11/2017 27,60 27,61 +0,04% 27,57 27,61 27,59 27,59 27,61 2.062 2.910.147.100
16/11/2017 27,56 27,60 +0,07% 27,56 27,60 27,59 27,59 27,60 3.023 3.360.887.900
14/11/2017 27,57 27,58 -0,04% 27,56 27,60 27,58 27,57 27,58 2.872 2.857.390.500
13/11/2017 27,58 27,59 +0,07% 27,56 27,59 27,57 27,57 27,59 2.886 2.501.577.400
10/11/2017 27,55 27,57 +0,07% 27,54 27,58 27,56 27,56 27,57 3.286 3.352.044.000
9/11/2017 27,52 27,55 0,00% 27,51 27,58 27,56 27,55 27,58 3.421 3.863.113.400
8/11/2017 27,52 27,55 +0,15% 27,50 27,55 27,54 27,54 27,55 2.948 2.864.907.700
7/11/2017 27,45 27,51 -0,07% 27,45 27,55 27,51 27,51 27,53 5.140 4.086.006.900
6/11/2017 27,53 27,53 0,00% 27,49 27,53 27,51 27,51 27,53 2.791 3.474.341.900
3/11/2017 27,45 27,53 +0,07% 27,45 27,53 27,49 27,49 27,53 3.696 2.110.834.600
1/11/2017 27,52 27,51 +0,04% 27,49 27,53 27,51 27,51 27,52 3.582 4.742.273.300
31/10/2017 27,46 27,50 -0,04% 27,46 27,53 27,50 27,50 27,52 2.996 3.417.099.200
30/10/2017 27,46 27,51 +0,26% 27,43 27,51 27,48 27,49 27,51 5.064 23.653.270.800
27/10/2017 27,48 27,44 -0,11% 27,43 27,50 27,45 27,44 27,46 1.863 2.233.484.100
26/10/2017 27,48 27,47 +0,11% 27,39 27,48 27,44 27,46 27,47 1.845 1.590.137.100
25/10/2017 27,47 27,44 +0,04% 27,40 27,47 27,43 27,43 27,44 1.981 1.494.239.800
24/10/2017 27,39 27,43 +0,15% 27,36 27,45 27,41 27,38 27,43 1.627 1.180.536.400
23/10/2017 27,39 27,39 -0,07% 27,35 27,44 27,38 27,39 27,41 2.874 2.293.851.100
20/10/2017 27,40 27,41 +0,04% 27,36 27,46 27,39 27,37 27,41 1.155 1.809.219.700
19/10/2017 27,37 27,40 0,00% 27,32 27,42 27,38 27,40 27,41 2.084 2.442.611.500
18/10/2017 27,35 27,40 +0,18% 27,34 27,42 27,37 27,39 27,40 5.184 4.265.815.900
17/10/2017 27,40 27,35 -0,11% 27,30 27,44 27,36 27,35 27,39 2.263 2.263.629.000
16/10/2017 27,50 27,38 0,00% 27,30 27,50 27,36 27,34 27,38 3.187 3.235.356.900
13/10/2017 27,28 27,38 +0,04% 27,28 27,45 27,39 27,38 27,40 3.472 4.966.738.500
11/10/2017 27,37 27,37 -0,04% 27,30 27,40 27,35 27,35 27,37 2.707 3.127.591.200
10/10/2017 27,40 27,38 +0,15% 27,29 27,40 27,36 27,35 27,38 2.206 2.466.170.400
9/10/2017 27,28 27,34 0,00% 27,28 27,35 27,32 27,34 27,35 1.700 1.705.620.600
6/10/2017 27,36 27,34 -0,04% 27,29 27,36 27,33 27,34 27,35 1.438 2.449.087.000
5/10/2017 27,37 27,35 +0,07% 27,30 27,37 27,34 27,34 27,35 3.914 3.485.471.200
4/10/2017 27,25 27,33 +0,04% 27,25 27,38 27,31 27,32 27,33 3.109 4.259.217.500
3/10/2017 27,26 27,32 +0,26% 27,22 27,32 27,26 27,27 27,32 5.901 4.607.128.800
2/10/2017 27,19 27,25 +0,11% 27,19 27,33 27,24 27,24 27,25 2.722 1.832.606.900
29/9/2017 27,17 27,22 +0,15% 27,17 27,32 27,23 27,21 27,22 3.957 3.766.809.900
28/9/2017 27,08 27,18 0,00% 27,08 27,26 27,20 27,18 27,20 3.605 3.254.994.700
27/9/2017 27,21 27,18 -0,07% 27,16 27,25 27,18 27,18 27,22 3.014 2.834.675.700
26/9/2017 27,24 27,20 -0,07% 27,18 27,26 27,20 27,20 27,23 2.246 1.977.070.200
25/9/2017 27,20 27,22 0,00% 27,18 27,27 27,23 27,22 27,24 2.713 2.188.712.700
22/9/2017 27,25 27,22 +0,04% 27,20 27,29 27,24 27,22 27,25 1.969 2.050.355.500
21/9/2017 27,27 27,21 -0,04% 27,20 27,28 27,23 27,21 27,25 2.522 4.532.432.900
20/9/2017 27,27 27,22 -0,07% 27,21 27,27 27,22 27,22 27,23 2.717 2.496.737.700
19/9/2017 27,24 27,24 0,00% 27,17 27,27 27,22 27,24 27,25 1.557 1.834.400.800
18/9/2017 27,21 27,24 0,00% 27,16 27,25 27,22 27,21 27,24 2.286 2.217.321.200
15/9/2017 27,21 27,24 +0,22% 27,16 27,24 27,22 27,20 27,24 4.866 6.214.228.000
14/9/2017 27,27 27,18 -0,04% 27,16 27,27 27,20 27,18 27,19 1.822 1.538.025.000
13/9/2017 27,30 27,19 +0,07% 27,14 27,30 27,18 27,18 27,19 2.575 2.073.705.400
12/9/2017 27,20 27,17 -0,15% 27,14 27,21 27,17 27,16 27,17 2.946 2.314.537.100
11/9/2017 27,22 27,21 0,00% 27,16 27,23 27,20 27,19 27,21 3.545 6.005.657.000
8/9/2017 27,22 27,21 +0,18% 27,10 27,25 27,18 27,15 27,21 2.442 1.382.353.700
6/9/2017 27,22 27,16 -0,04% 27,15 27,26 27,17 27,16 27,19 5.759 4.156.445.000
5/9/2017 27,17 27,17 +0,07% 27,13 27,24 27,17 27,13 27,17 3.983 2.663.096.400
4/9/2017 27,12 27,15 +0,22% 27,09 27,17 27,14 27,13 27,15 1.574 1.134.199.700
1/9/2017 27,06 27,09 0,00% 27,06 27,15 27,10 27,09 27,12 2.894 9.976.429.200
31/8/2017 27,07 27,09 -0,07% 27,06 27,13 27,09 27,09 27,10 2.221 2.188.586.800
30/8/2017 27,07 27,11 0,00% 27,07 27,12 27,09 27,10 27,11 1.580 1.859.052.500
29/8/2017 27,08 27,11 +0,04% 27,05 27,12 27,09 27,08 27,11 1.697 1.367.000.400
28/8/2017 27,18 27,10 +0,04% 27,05 27,22 27,09 27,10 27,11 1.314 1.601.455.100
25/8/2017 27,05 27,09 +0,07% 27,05 27,17 27,09 27,08 27,09 1.871 2.387.862.400
24/8/2017 27,08 27,07 +0,11% 27,02 27,10 27,06 27,06 27,07 2.856 2.711.037.600
23/8/2017 27,11 27,04 -0,04% 27,00 27,11 27,04 27,03 27,04 2.438 3.265.408.700
22/8/2017 27,11 27,05 0,00% 26,99 27,15 27,04 27,02 27,05 3.548 5.111.202.900
21/8/2017 27,03 27,05 +0,04% 27,00 27,10 27,04 27,04 27,05 1.497 1.657.791.400
18/8/2017 26,99 27,04 +0,07% 26,96 27,06 27,03 27,04 27,05 1.760 1.183.650.000
17/8/2017 27,03 27,02 -0,04% 26,96 27,07 27,00 26,99 27,02 1.139 960.529.600
16/8/2017 26,99 27,03 +0,19% 26,96 27,06 27,00 27,02 27,03 3.141 4.078.226.600
15/8/2017 26,95 26,98 +0,07% 26,92 26,99 26,97 26,98 26,99 3.022 2.028.217.000
14/8/2017 26,90 26,96 +0,19% 26,87 26,97 26,92 26,94 26,96 2.441 3.465.546.900
11/8/2017 26,97 26,91 -0,15% 26,91 26,97 26,94 26,91 26,95 2.863 2.285.781.700
10/8/2017 26,93 26,95 0,00% 26,90 26,97 26,93 26,92 26,95 1.631 2.457.450.200
9/8/2017 26,91 26,95 +0,19% 26,89 26,96 26,93 26,93 26,95 1.523 1.516.033.900
8/8/2017 26,90 26,90 -0,11% 26,86 26,95 26,91 26,90 26,92 2.394 2.152.335.000
7/8/2017 26,85 26,93 +0,15% 26,80 26,94 26,91 26,93 26,94 4.180 3.451.234.100
4/8/2017 26,90 26,89 +0,04% 26,84 26,93 26,87 26,88 26,89 1.094 1.522.463.100
3/8/2017 26,88 26,88 +0,07% 26,84 26,89 26,86 26,86 26,88 2.361 2.353.192.000
2/8/2017 26,87 26,86 -0,04% 26,83 26,88 26,86 26,86 26,87 2.935 2.422.204.900
1/8/2017 26,85 26,87 +0,04% 26,82 26,87 26,86 26,85 26,87 1.990 1.614.038.200
31/7/2017 26,80 26,86 +0,07% 26,80 26,86 26,85 26,84 26,86 1.387 3.386.788.900
28/7/2017 26,77 26,84 +0,07% 26,76 26,84 26,82 26,82 26,84 1.744 1.981.491.100
27/7/2017 26,84 26,82 +0,11% 26,79 26,84 26,81 26,81 26,82 1.443 1.718.805.800
26/7/2017 26,75 26,79 -0,11% 26,75 26,83 26,80 26,79 26,82 1.583 1.299.805.000
25/7/2017 26,81 26,82 +0,07% 26,76 26,82 26,80 26,78 26,82 1.231 1.639.748.700
24/7/2017 26,81 26,80 0,00% 26,75 26,81 26,79 26,78 26,80 913 1.041.173.900
21/7/2017 26,78 26,80 +0,15% 26,76 26,80 26,79 26,78 26,80 894 1.075.545.300
20/7/2017 26,78 26,76 0,00% 26,75 26,79 26,76 26,76 26,78 1.343 3.525.767.700
19/7/2017 26,76 26,76 -0,04% 26,74 26,81 26,75 26,76 26,77 1.420 3.174.668.900
18/7/2017 26,78 26,77 0,00% 26,72 26,82 26,76 26,77 26,78 1.135 2.903.714.400
17/7/2017 26,81 26,77 +0,07% 26,72 26,81 26,76 26,75 26,77 2.247 3.807.581.400
14/7/2017 26,80 26,75 +0,04% 26,71 26,84 26,73 26,70 26,75 2.152 4.134.301.800
13/7/2017 26,66 26,74 +0,07% 26,66 26,79 26,72 26,73 26,74 2.147 2.523.489.400
12/7/2017 26,72 26,72 +0,11% 26,66 26,76 26,71 26,72 26,73 3.997 3.937.298.900
11/7/2017 26,51 26,69 +0,38% 26,51 26,75 26,65 26,68 26,69 3.158 4.384.800.000
10/7/2017 26,48 26,59 +0,57% 26,47 26,61 26,56 26,59 26,60 2.972 7.116.774.900
7/7/2017 26,51 26,44 +0,08% 26,40 26,51 26,43 26,44 26,45 1.582 2.535.775.000
6/7/2017 26,51 26,42 -0,23% 26,42 26,53 26,44 26,42 26,45 2.188 3.955.700.800
5/7/2017 26,47 26,48 +0,08% 26,44 26,54 26,49 26,48 26,53 2.030 2.102.647.200
4/7/2017 26,52 26,46 -0,23% 26,44 26,55 26,47 26,42 26,46 936 2.131.170.100
3/7/2017 26,46 26,52 +0,04% 26,46 26,55 26,49 26,52 26,56 2.269 3.694.437.000
30/6/2017 26,43 26,51 +0,15% 26,43 26,60 26,50 26,49 26,51 2.360 4.457.405.400
29/6/2017 26,39 26,47 +0,19% 26,37 26,48 26,43 26,45 26,47 3.743 4.845.330.000
28/6/2017 26,34 26,42 +0,27% 26,32 26,42 26,36 26,42 26,43 3.108 3.425.155.800
27/6/2017 26,33 26,35 -0,08% 26,32 26,36 26,33 26,33 26,35 2.114 2.808.878.900
26/6/2017 26,35 26,37 +0,08% 26,32 26,38 26,34 26,33 26,37 2.752 3.377.392.900
23/6/2017 26,34 26,35 0,00% 26,31 26,37 26,32 26,33 26,35 2.521 3.447.163.000
22/6/2017 26,33 26,35 +0,04% 26,31 26,37 26,32 26,32 26,35 2.543 2.829.872.500
21/6/2017 26,32 26,34 0,00% 26,30 26,38 26,32 26,34 26,35 2.744 4.495.944.900
20/6/2017 26,34 26,34 -0,04% 26,30 26,35 26,31 26,34 26,35 3.366 3.932.405.400
19/6/2017 26,36 26,35 +0,08% 26,30 26,36 26,32 26,31 26,35 1.359 1.297.524.800
16/6/2017 26,35 26,33 0,00% 26,30 26,35 26,32 26,33 26,34 5.036 10.825.219.600
14/6/2017 26,32 26,33 +0,04% 26,29 26,38 26,31 26,33 26,34 5.561 8.492.637.200
13/6/2017 26,32 26,32 0,00% 26,29 26,35 26,30 26,31 26,32 2.411 1.873.780.100
12/6/2017 26,35 26,32 0,00% 26,28 26,35 26,30 26,29 26,32 3.233 2.069.049.300
9/6/2017 26,32 26,32 0,00% 26,28 26,34 26,30 26,32 26,33 4.119 3.632.511.000
8/6/2017 26,28 26,32 0,00% 26,26 26,32 26,29 26,29 26,32 3.277 3.155.924.500
7/6/2017 26,31 26,32 +0,04% 26,25 26,34 26,30 26,32 26,34 2.811 2.169.190.900
6/6/2017 26,25 26,31 0,00% 26,22 26,35 26,31 26,31 26,32 2.580 2.115.123.900
5/6/2017 26,22 26,31 +0,04% 26,22 26,33 26,28 26,31 26,33 2.037 1.324.624.000
2/6/2017 26,34 26,30 +0,04% 26,21 26,37 26,27 26,30 26,31 3.440 1.978.167.000
1/6/2017 26,25 26,29 0,00% 26,21 26,35 26,27 26,29 26,30 3.631 2.719.207.900
31/5/2017 26,35 26,29 -0,15% 26,26 26,38 26,29 26,28 26,29 5.563 15.148.177.000
30/5/2017 26,18 26,33 +0,23% 26,16 26,38 26,30 26,32 26,34 4.007 3.728.942.600
29/5/2017 26,15 26,27 +0,08% 26,15 26,27 26,23 26,23 26,27 3.084 1.642.945.300
26/5/2017 26,13 26,25 +0,54% 26,09 26,25 26,17 26,23 26,25 4.294 6.006.375.400
25/5/2017 26,02 26,11 +0,35% 26,00 26,12 26,06 26,09 26,11 3.336 2.752.109.400
24/5/2017 26,11 26,02 +0,04% 25,98 26,14 26,05 26,02 26,03 4.961 4.342.756.000
23/5/2017 25,90 26,01 +0,04% 25,90 26,10 26,01 26,00 26,01 4.775 5.851.898.700
22/5/2017 26,00 26,00 -0,38% 25,87 26,08 25,94 25,98 26,00 6.668 8.764.208.600
19/5/2017 25,91 26,10 +0,19% 25,91 26,16 26,06 26,05 26,10 9.273 9.837.521.100
18/5/2017 25,99 26,05 -0,38% 25,70 26,05 25,91 25,96 26,05 7.357 13.582.465.400
17/5/2017 26,05 26,15 +0,08% 26,05 26,17 26,14 26,15 26,16 4.757 3.737.075.100
16/5/2017 26,02 26,13 +0,31% 26,00 26,15 26,12 26,12 26,13 6.991 7.101.178.400
15/5/2017 26,02 26,05 +0,12% 25,99 26,05 26,03 26,02 26,05 2.994 2.185.276.100
12/5/2017 26,04 26,02 +0,12% 26,00 26,06 26,02 26,02 26,03 4.432 2.835.365.100
11/5/2017 26,00 25,99 0,00% 25,96 26,06 25,98 25,99 26,00 2.413 5.607.322.500
10/5/2017 26,06 25,99 0,00% 25,97 26,10 25,99 25,99 26,00 3.222 4.025.570.600
9/5/2017 26,00 25,99 +0,04% 25,96 26,01 25,98 25,99 26,00 3.774 3.337.931.000
8/5/2017 25,95 25,98 -0,08% 25,95 26,02 25,96 25,97 25,98 3.372 2.564.770.700
5/5/2017 26,00 26,00 +0,12% 25,95 26,04 25,98 25,96 26,00 2.353 1.905.895.300
4/5/2017 25,95 25,97 -0,12% 25,95 26,05 25,97 25,97 25,98 6.073 4.286.865.500
3/5/2017 26,08 26,00 -0,12% 25,96 26,08 25,99 25,97 26,00 3.212 3.842.059.300
2/5/2017 25,85 26,03 +0,12% 25,85 26,08 26,01 26,03 26,04 6.039 5.541.922.700
28/4/2017 25,93 26,00 +0,23% 25,81 26,00 25,96 25,93 26,00 4.883 10.417.906.700
27/4/2017 25,89 25,94 +0,12% 25,87 25,97 25,92 25,91 25,94 3.263 3.194.615.600
26/4/2017 25,90 25,91 +0,04% 25,84 25,93 25,90 25,91 25,93 3.318 4.168.283.600
25/4/2017 25,85 25,90 +0,12% 25,81 25,91 25,88 25,90 25,91 3.424 3.651.921.900
24/4/2017 25,85 25,87 +0,19% 25,77 25,88 25,84 25,85 25,87 2.731 2.995.170.200
20/4/2017 25,79 25,82 -0,08% 25,76 25,85 25,80 25,82 25,84 2.976 3.246.421.800
19/4/2017 25,76 25,84 +0,12% 25,76 25,86 25,80 25,84 25,85 3.796 5.679.103.900
18/4/2017 25,73 25,81 +0,08% 25,73 25,82 25,77 25,77 25,81 2.095 2.411.212.900
17/4/2017 25,74 25,79 +0,27% 25,74 25,79 25,78 25,76 25,79 2.655 1.829.982.200
13/4/2017 25,75 25,72 -0,16% 25,72 25,82 25,75 25,72 25,73 2.546 4.381.625.100
12/4/2017 25,80 25,76 -0,08% 25,74 25,84 25,77 25,76 25,78 5.090 7.155.287.700
11/4/2017 25,80 25,78 -0,08% 25,76 25,84 25,78 25,77 25,78 3.825 2.492.136.900
10/4/2017 25,86 25,80 -0,08% 25,76 25,86 25,78 25,80 25,81 2.845 3.264.561.400
7/4/2017 25,77 25,82 +0,08% 25,73 25,87 25,79 25,82 25,83 3.430 2.821.894.300
6/4/2017 25,74 25,80 +0,04% 25,74 25,80 25,77 25,80 25,81 3.709 2.013.876.600
5/4/2017 25,74 25,79 -0,08% 25,73 25,81 25,77 25,76 25,79 3.344 2.261.205.200
4/4/2017 25,78 25,81 +0,08% 25,71 25,81 25,77 25,80 25,81 1.686 1.087.888.700
3/4/2017 25,81 25,79 +0,08% 25,66 25,81 25,74 25,78 25,79 2.228 1.507.663.100
31/3/2017 25,72 25,77 -0,27% 25,70 25,84 25,76 25,77 25,79 2.910 2.081.164.900
30/3/2017 25,85 25,84 -0,12% 25,75 25,86 25,81 25,79 25,84 1.762 1.895.586.600
29/3/2017 25,77 25,87 +0,31% 25,75 25,88 25,84 25,81 25,87 4.053 3.703.221.500
28/3/2017 25,67 25,79 0,00% 25,67 25,80 25,76 25,76 25,79 3.097 3.163.055.600
27/3/2017 25,73 25,79 +0,35% 25,64 25,79 25,71 25,72 25,79 2.845 2.293.844.700
24/3/2017 25,68 25,70 +0,35% 25,63 25,70 25,65 25,70 25,71 3.073 1.874.546.900
23/3/2017 25,61 25,61 -0,19% 25,60 25,68 25,62 25,61 25,64 4.267 29.544.960.200
22/3/2017 25,56 25,66 +0,16% 25,56 25,71 25,62 25,63 25,66 2.842 2.573.524.700
21/3/2017 25,54 25,62 +0,12% 25,54 25,64 25,59 25,62 25,63 3.393 1.953.265.500
20/3/2017 25,68 25,59 +0,08% 25,53 25,68 25,58 25,58 25,59 4.133 17.918.189.900
17/3/2017 25,63 25,57 -0,20% 25,52 25,75 25,55 25,57 25,58 4.991 5.214.637.800
16/3/2017 25,53 25,62 +0,16% 25,53 25,62 25,56 25,61 25,62 1.959 1.614.222.700
15/3/2017 25,48 25,58 +0,12% 25,46 25,60 25,57 25,56 25,58 4.848 3.725.132.900
14/3/2017 25,51 25,55 +0,08% 25,41 25,55 25,52 25,53 25,55 2.786 2.926.241.300
13/3/2017 25,54 25,53 0,00% 25,48 25,55 25,52 25,53 25,54 2.026 2.013.493.400
10/3/2017 25,55 25,53 -0,08% 25,49 25,56 25,51 25,51 25,53 2.579 2.298.169.400
9/3/2017 25,58 25,55 -0,04% 25,46 25,58 25,52 25,55 25,56 2.620 2.627.844.300
8/3/2017 25,55 25,56 +0,04% 25,45 25,58 25,52 25,56 25,57 3.110 3.425.168.800
7/3/2017 25,55 25,55 +0,04% 25,47 25,55 25,53 25,49 25,56 2.856 1.395.884.500
6/3/2017 25,47 25,54 +0,08% 25,44 25,54 25,51 25,49 25,54 2.360 1.160.310.200
3/3/2017 25,43 25,52 +0,24% 25,41 25,52 25,48 25,45 25,52 2.851 2.343.318.500
2/3/2017 25,51 25,46 -0,20% 25,42 25,62 25,46 25,43 25,46 5.287 2.835.601.800
1/3/2017 25,60 25,51 -0,12% 25,44 25,60 25,48 25,47 25,51 3.293 3.137.722.500
24/2/2017 25,49 25,54 +0,24% 25,47 25,57 25,51 25,52 25,54 2.676 2.924.113.500
23/2/2017 25,58 25,48 -0,12% 25,48 25,59 25,51 25,48 25,50 4.404 3.293.249.800
22/2/2017 25,56 25,51 -0,16% 25,48 25,59 25,51 25,49 25,52 2.778 2.732.284.900
21/2/2017 25,58 25,55 -0,04% 25,49 25,60 25,53 25,52 25,55 2.475 1.724.055.900
20/2/2017 25,58 25,56 -0,08% 25,52 25,59 25,55 25,53 25,56 1.063 1.165.855.900
17/2/2017 25,55 25,58 +0,12% 25,47 25,59 25,53 25,52 25,59 2.858 3.500.237.700
16/2/2017 25,50 25,55 +0,20% 25,48 25,58 25,53 25,55 25,56 3.374 3.909.851.900
15/2/2017 25,48 25,50 +0,16% 25,42 25,50 25,46 25,43 25,50 5.981 3.251.221.400
14/2/2017 25,44 25,46 +0,08% 25,38 25,47 25,44 25,43 25,46 3.746 2.552.738.500
13/2/2017 25,40 25,44 +0,16% 25,35 25,47 25,42 25,42 25,44 3.862 1.765.548.200
10/2/2017 25,36 25,40 0,00% 25,35 25,47 25,40 25,40 25,43 3.098 1.968.969.700
9/2/2017 25,43 25,40 +0,08% 25,37 25,43 25,38 25,37 25,40 2.659 2.030.651.100
8/2/2017 25,34 25,38 +0,12% 25,34 25,41 25,37 25,37 25,38 3.068 2.050.691.100
7/2/2017 25,35 25,35 0,00% 25,32 25,46 25,35 25,35 25,37 2.144 3.042.311.800
6/2/2017 25,45 25,35 -0,39% 25,31 25,45 25,35 25,35 25,36 3.163 2.100.314.900
3/2/2017 25,38 25,45 +0,20% 25,35 25,46 25,42 25,41 25,45 4.054 2.438.922.200
2/2/2017 25,33 25,40 +0,28% 25,31 25,40 25,33 25,39 25,40 2.694 3.150.943.800
1/2/2017 25,32 25,33 0,00% 25,30 25,35 25,32 25,31 25,33 4.444 3.981.053.300
31/1/2017 25,33 25,33 +0,04% 25,29 25,35 25,32 25,31 25,33 3.295 2.922.022.100
30/1/2017 25,36 25,32 -0,16% 25,26 25,39 25,31 25,31 25,32 3.176 3.127.251.800
27/1/2017 25,36 25,36 +0,20% 25,20 25,39 25,32 25,32 25,36 3.978 4.281.733.900
26/1/2017 25,38 25,31 -0,12% 25,27 25,40 25,32 25,31 25,35 5.735 5.847.268.100
24/1/2017 25,40 25,34 -0,20% 25,26 25,40 25,34 25,34 25,35 4.322 3.614.666.300
23/1/2017 25,31 25,39 +0,36% 25,25 25,44 25,35 25,37 25,39 4.803 5.267.335.100
20/1/2017 25,20 25,30 +0,16% 25,20 25,31 25,28 25,29 25,30 3.347 1.973.001.600
19/1/2017 25,26 25,26 +0,04% 25,16 25,28 25,25 25,23 25,26 2.226 2.505.788.600
18/1/2017 25,22 25,25 +0,12% 25,16 25,26 25,22 25,18 25,25 2.801 2.082.354.800
17/1/2017 25,15 25,22 +0,20% 25,05 25,25 25,18 25,21 25,22 3.962 2.556.936.700
16/1/2017 25,18 25,17 -0,04% 25,12 25,20 25,16 25,15 25,17 736 900.511.800
13/1/2017 25,14 25,18 -0,55% 25,00 25,20 25,12 25,17 25,18 5.538 4.721.553.700
12/1/2017 25,34 25,32 +0,28% 25,21 25,38 25,29 25,32 25,33 6.344 4.901.892.200
11/1/2017 25,25 25,25 +0,04% 25,14 25,25 25,21 25,21 25,25 3.514 2.735.123.600
10/1/2017 25,22 25,24 +0,04% 25,15 25,25 25,22 25,22 25,24 2.662 2.771.774.200
9/1/2017 25,16 25,23 0,00% 25,14 25,24 25,21 25,19 25,23 2.720 1.680.449.900
6/1/2017 25,20 25,23 +0,08% 25,15 25,25 25,22 25,23 25,24 3.139 2.493.547.500
5/1/2017 25,21 25,21 -0,20% 25,21 25,30 25,24 25,21 25,24 4.570 3.421.117.600
4/1/2017 25,22 25,26 -0,24% 25,21 25,32 25,27 25,24 25,26 3.225 2.918.012.500
3/1/2017 25,30 25,32 +0,24% 25,16 25,32 25,26 25,27 25,32 4.657 5.205.480.700
2/1/2017 25,23 25,26 +0,20% 25,14 25,30 25,25 25,22 25,26 1.383 1.037.941.000
29/12/2016 25,08 25,21 +0,40% 25,08 25,34 25,24 25,20 25,21 4.632 4.372.300.300
28/12/2016 25,11 25,11 -0,04% 25,08 25,24 25,16 25,11 25,13 4.024 3.237.627.300
27/12/2016 25,20 25,12 +0,08% 25,12 25,20 25,14 25,12 25,13 2.079 2.743.723.800
26/12/2016 25,15 25,10 -0,20% 25,05 25,20 25,12 25,10 25,15 1.055 1.592.667.800
23/12/2016 25,17 25,15 +0,04% 25,05 25,22 25,14 25,15 25,16 2.753 3.911.591.300
22/12/2016 25,08 25,14 +0,04% 25,03 25,16 25,10 25,12 25,14 2.940 2.728.017.300
21/12/2016 25,11 25,13 +0,16% 25,01 25,17 25,09 25,12 25,13 1.979 1.886.423.300
20/12/2016 25,18 25,09 -0,28% 25,05 25,18 25,09 25,09 25,15 3.082 2.847.617.900
19/12/2016 25,07 25,16 +0,12% 25,06 25,18 25,15 25,14 25,16 3.150 5.018.418.300
16/12/2016 25,17 25,13 +0,04% 25,03 25,17 25,12 25,13 25,14 2.643 3.349.498.600
15/12/2016 25,00 25,12 0,00% 24,99 25,17 25,08 25,12 25,13 5.428 4.599.784.700
14/12/2016 25,10 25,12 0,00% 24,96 25,16 25,09 25,12 25,13 5.619 4.983.101.500
13/12/2016 24,80 25,12 +1,33% 24,80 25,15 25,00 25,10 25,12 7.103 7.620.774.400
12/12/2016 24,61 24,79 +0,20% 24,49 24,95 24,76 24,76 24,79 6.106 3.819.108.500
9/12/2016 24,41 24,74 +1,85% 24,24 24,79 24,49 24,72 24,74 7.127 14.619.379.600
8/12/2016 24,41 24,29 -0,45% 24,25 24,42 24,33 24,29 24,34 4.736 3.957.515.600
7/12/2016 24,42 24,40 +0,04% 24,27 24,42 24,35 24,37 24,40 5.681 3.510.130.700
6/12/2016 24,20 24,39 +0,21% 24,10 24,41 24,33 24,38 24,39 5.140 2.980.466.000
5/12/2016 24,41 24,34 -0,04% 24,20 24,41 24,30 24,32 24,34 5.539 4.208.710.100
2/12/2016 24,25 24,35 +0,12% 24,09 24,40 24,27 24,33 24,35 8.890 4.687.651.800
1/12/2016 24,45 24,32 -1,38% 24,26 24,58 24,39 24,32 24,35 3.401 5.984.977.100
30/11/2016 24,63 24,66 +0,49% 24,36 24,68 24,62 24,49 24,66 5.176 9.477.515.500
29/11/2016 24,60 24,54 -0,20% 24,43 24,62 24,53 24,48 24,54 4.848 3.189.699.500
28/11/2016 24,44 24,59 +0,57% 24,33 24,72 24,56 24,58 24,60 6.304 3.451.696.100
25/11/2016 24,27 24,45 -0,12% 24,23 24,53 24,41 24,44 24,45 3.414 2.072.190.100
24/11/2016 24,05 24,48 +1,03% 24,03 24,52 24,41 24,36 24,48 2.328 8.252.240.100
23/11/2016 24,10 24,23 -0,25% 24,03 24,23 24,15 24,21 24,23 3.771 2.606.098.700
22/11/2016 24,29 24,29 +0,37% 24,15 24,30 24,25 24,24 24,29 4.343 2.931.518.600
21/11/2016 24,11 24,20 +0,41% 23,95 24,20 24,13 24,16 24,20 4.188 2.345.935.700
18/11/2016 23,80 24,10 +0,92% 23,75 24,10 23,94 24,02 24,10 5.196 3.770.874.600
17/11/2016 24,05 23,88 -0,29% 23,68 24,05 23,87 23,88 23,89 4.550 2.800.091.900
16/11/2016 23,51 23,95 +1,48% 23,41 23,95 23,73 23,95 23,96 9.084 8.070.078.500
14/11/2016 23,40 23,60 -0,17% 23,04 23,87 23,39 23,58 23,60 9.542 6.730.907.900
11/11/2016 23,60 23,64 -0,84% 23,20 23,75 23,53 23,63 23,64 1.060 8.300.658.700
10/11/2016 24,00 23,84 -1,20% 23,54 24,09 23,88 23,83 23,84 448 37.274.235.300
9/11/2016 23,90 24,13 +0,21% 23,80 24,13 24,01 24,12 24,13 6.455 3.580.669.600
8/11/2016 24,08 24,08 -0,25% 24,00 24,17 24,06 24,08 24,10 5.659 5.360.330.200
7/11/2016 24,13 24,14 +0,17% 24,03 24,23 24,12 24,14 24,16 9.155 4.579.583.100
4/11/2016 24,07 24,10 +0,37% 23,94 24,17 24,07 24,10 24,11 8.256 4.331.436.500
3/11/2016 24,19 24,01 -0,37% 23,92 24,22 24,04 24,01 24,02 7.145 4.207.626.600
1/11/2016 24,29 24,10 -0,50% 23,93 24,29 24,10 24,10 24,11 8.303 4.813.312.900
31/10/2016 24,21 24,22 +0,12% 24,12 24,30 24,22 24,22 24,30 3.752 1.693.874.500
28/10/2016 24,24 24,19 -0,21% 24,16 24,27 24,21 24,19 24,23 5.009 2.454.216.500
27/10/2016 24,20 24,24 +0,17% 24,20 24,29 24,23 24,22 24,24 4.222 1.677.083.500
26/10/2016 24,15 24,20 -0,21% 24,15 24,28 24,21 24,20 24,24 4.541 2.345.764.900
25/10/2016 24,23 24,25 0,00% 24,15 24,34 24,22 24,25 24,28 3.780 2.202.651.700
24/10/2016 24,35 24,25 -0,08% 24,21 24,39 24,25 24,25 24,28 3.565 3.230.026.100
21/10/2016 24,21 24,27 +0,08% 24,19 24,32 24,24 24,22 24,27 4.127 1.786.318.100
20/10/2016 24,20 24,25 -0,21% 24,11 24,34 24,23 24,25 24,28 5.951 3.899.772.600
19/10/2016 24,37 24,30 -0,37% 24,18 24,40 24,28 24,30 24,31 5.792 2.905.161.900
18/10/2016 24,20 24,39 +0,54% 24,15 24,39 24,32 24,32 24,39 6.492 3.260.685.700
17/10/2016 24,22 24,26 +0,21% 24,15 24,30 24,21 24,24 24,26 5.185 3.712.681.400
14/10/2016 24,24 24,21 +0,37% 24,20 24,34 24,26 24,21 24,24 6.199 2.418.064.200
13/10/2016 24,08 24,12 -0,25% 24,07 24,25 24,16 24,12 24,15 6.901 5.355.413.200
11/10/2016 24,34 24,18 -0,45% 24,15 24,34 24,17 24,18 24,24 4.668 12.268.190.300
10/10/2016 24,15 24,29 +0,66% 24,13 24,30 24,20 24,25 24,29 5.658 3.857.642.000
7/10/2016 24,25 24,13 -0,37% 24,12 24,29 24,15 24,13 24,18 7.882 4.511.137.500
6/10/2016 24,13 24,22 +0,33% 24,05 24,25 24,16 24,21 24,22 4.674 2.757.928.600
5/10/2016 24,18 24,14 -0,25% 24,05 24,24 24,14 24,14 24,15 6.114 3.125.872.000
4/10/2016 24,12 24,20 -0,12% 24,12 24,27 24,17 24,20 24,25 5.721 11.093.224.200
3/10/2016 24,07 24,23 +0,17% 24,05 24,32 24,22 24,23 24,27 6.983 3.041.013.200
30/9/2016 24,27 24,19 0,00% 24,13 24,33 24,22 24,19 24,20 6.186 3.971.974.800
29/9/2016 24,31 24,19 -0,49% 24,16 24,39 24,23 24,19 24,21 5.027 2.598.174.400
28/9/2016 24,33 24,31 +0,21% 24,15 24,33 24,25 24,29 24,31 5.959 3.842.933.600
27/9/2016 24,40 24,26 -0,16% 24,19 24,45 24,26 24,26 24,28 5.216 3.213.658.800
26/9/2016 24,35 24,30 0,00% 24,25 24,45 24,34 24,30 24,32 5.374 6.860.973.500
23/9/2016 24,20 24,30 0,00% 24,20 24,35 24,27 24,26 24,30 5.527 3.063.080.800
22/9/2016 24,49 24,30 -0,08% 24,14 24,55 24,33 24,27 24,30 7.491 14.288.083.800
21/9/2016 24,30 24,32 +0,54% 24,07 24,45 24,26 24,32 24,38 6.220 3.818.318.500
20/9/2016 24,10 24,19 +0,12% 24,00 24,35 24,09 24,18 24,19 5.101 4.283.004.800
19/9/2016 24,06 24,16 +0,50% 24,02 24,27 24,15 24,16 24,17 4.329 2.615.195.500
16/9/2016 23,80 24,04 +0,17% 23,74 24,05 23,96 24,00 24,04 3.941 2.423.406.100
15/9/2016 23,77 24,00 +0,46% 23,70 24,05 23,92 23,98 24,00 4.764 2.228.664.600
14/9/2016 23,82 23,89 +0,80% 23,59 23,95 23,80 23,87 23,89 5.064 2.297.239.300
13/9/2016 23,67 23,70 -0,46% 23,52 23,80 23,64 23,66 23,70 6.944 2.947.928.000
12/9/2016 23,70 23,81 -0,04% 23,49 23,91 23,77 23,81 23,85 6.185 2.716.947.500
9/9/2016 23,75 23,82 -0,54% 23,50 24,00 23,74 23,82 23,83 7.143 3.519.297.300
8/9/2016 24,20 23,95 -0,25% 23,77 24,20 23,92 23,95 23,96 6.958 4.475.309.000
6/9/2016 23,97 24,01 +0,67% 23,83 24,14 23,96 24,00 24,01 4.544 2.171.087.400
5/9/2016 24,03 23,85 -0,25% 23,74 24,19 23,92 23,85 23,87 4.547 3.031.267.200
2/9/2016 23,63 23,91 +1,53% 23,58 24,04 23,86 23,90 23,91 9.212 9.656.975.500
1/9/2016 23,30 23,55 +1,29% 23,30 23,57 23,45 23,55 23,56 6.149 3.651.625.300
31/8/2016 23,22 23,25 +0,65% 23,04 23,60 23,30 23,25 23,29 8.455 4.669.553.300
30/8/2016 23,30 23,10 -0,30% 22,97 23,34 23,09 23,10 23,18 4.189 1.779.737.800
29/8/2016 23,14 23,17 +0,96% 22,88 23,25 23,17 23,17 23,18 3.803 1.408.175.000
26/8/2016 23,02 22,95 -0,30% 22,80 23,48 23,03 22,94 22,96 6.655 2.888.958.100
25/8/2016 22,93 23,02 -0,09% 22,83 23,15 22,98 23,02 23,03 5.405 2.166.145.900
24/8/2016 22,80 23,04 +0,35% 22,79 23,17 22,98 22,98 23,04 3.734 1.565.383.900
23/8/2016 23,16 22,96 -0,78% 22,80 23,28 22,98 22,94 22,98 5.960 4.724.005.500
22/8/2016 23,14 23,14 -0,69% 23,04 23,28 23,14 23,06 23,14 4.217 1.945.585.600
19/8/2016 23,20 23,30 0,00% 23,08 23,37 23,25 23,20 23,30 3.339 1.613.741.600
18/8/2016 23,31 23,30 -0,04% 23,13 23,46 23,29 23,30 23,33 6.230 4.196.370.800
17/8/2016 23,40 23,31 +0,39% 22,72 23,43 23,09 23,31 23,32 7.958 3.766.231.200
16/8/2016 23,16 23,22 -0,56% 23,15 23,48 23,28 23,22 23,25 5.334 2.586.940.100
15/8/2016 23,01 23,35 +2,28% 23,01 23,45 23,24 23,35 23,40 6.123 4.201.702.300
12/8/2016 22,97 22,83 -0,17% 22,67 23,39 22,87 22,83 22,91 4.183 2.074.455.100
11/8/2016 22,36 22,87 +2,10% 22,32 22,88 22,70 22,85 22,87 5.016 2.600.596.100
10/8/2016 22,51 22,40 0,00% 22,25 22,66 22,43 22,40 22,44 5.293 2.881.090.100
9/8/2016 22,51 22,40 -0,44% 22,31 22,57 22,42 22,40 22,44 4.613 4.230.555.200
8/8/2016 22,49 22,50 -0,44% 22,40 22,71 22,48 22,50 22,51 5.046 3.143.108.100
5/8/2016 22,81 22,60 -0,48% 22,46 22,95 22,60 22,60 22,62 6.819 3.493.017.800
4/8/2016 22,51 22,71 +0,40% 22,51 22,98 22,73 22,61 22,71 6.867 3.402.830.400
3/8/2016 22,70 22,62 +0,18% 22,31 22,70 22,52 22,54 22,62 4.576 2.049.231.500
2/8/2016 22,34 22,58 -0,09% 22,30 22,60 22,45 22,43 22,58 5.466 2.886.005.000
1/8/2016 22,86 22,60 -1,05% 22,51 23,00 22,65 22,60 22,61 4.003 2.103.507.300
29/7/2016 22,57 22,84 +1,29% 22,44 22,93 22,79 22,80 22,85 7.222 2.925.032.500
28/7/2016 22,47 22,55 +0,31% 22,22 22,56 22,43 22,53 22,55 4.602 4.844.283.500
27/7/2016 22,66 22,48 -0,31% 22,37 22,71 22,48 22,46 22,50 5.550 4.373.504.500
26/7/2016 22,66 22,55 -0,49% 22,50 22,72 22,58 22,55 22,59 3.879 3.568.724.900
25/7/2016 22,78 22,66 -0,53% 22,53 22,88 22,64 22,66 22,68 3.041 1.820.448.000
22/7/2016 22,63 22,78 +0,98% 22,59 22,95 22,74 22,74 22,78 4.369 2.506.042.900
21/7/2016 22,66 22,56 +0,04% 22,40 22,75 22,53 22,53 22,57 4.475 4.106.354.400
20/7/2016 22,45 22,55 -0,18% 22,45 22,77 22,59 22,55 22,56 3.625 9.121.935.600
19/7/2016 22,35 22,59 +0,67% 22,35 22,69 22,58 22,59 22,64 8.057 4.238.161.700
18/7/2016 22,61 22,44 -0,75% 22,09 22,80 22,43 22,39 22,50 7.528 6.108.877.100
15/7/2016 22,49 22,61 +0,49% 22,41 22,61 22,54 22,55 22,61 5.371 2.875.415.200
14/7/2016 22,67 22,50 -0,35% 22,32 22,67 22,47 22,50 22,51 8.287 4.983.505.900
13/7/2016 22,50 22,58 +1,03% 22,28 22,58 22,44 22,51 22,58 8.294 4.628.679.300
12/7/2016 22,60 22,35 -0,49% 22,29 22,60 22,42 22,35 22,37 8.349 4.827.541.600
11/7/2016 22,60 22,46 0,00% 22,39 22,69 22,51 22,45 22,46 6.289 3.587.493.300
8/7/2016 22,62 22,46 -0,18% 22,27 22,74 22,46 22,46 22,49 7.843 5.678.713.400
7/7/2016 22,17 22,50 +1,81% 21,96 22,50 22,31 22,42 22,50 8.778 4.421.675.700
6/7/2016 22,16 22,10 -0,27% 21,76 22,19 21,94 22,08 22,18 6.814 3.979.241.100
5/7/2016 22,30 22,16 -0,67% 21,64 22,45 22,06 22,11 22,16 5.063 13.722.844.900
4/7/2016 22,15 22,31 +8,51% 22,06 23,20 22,64 22,30 22,35 1.496 19.569.325.500
1/7/2016 20,71 20,56 -0,15% 20,39 21,04 20,67 20,56 20,60 6.292 4.357.331.400
30/6/2016 20,55 20,59 -0,29% 20,37 20,80 20,58 20,49 20,59 6.672 4.147.117.200
29/6/2016 20,15 20,65 +2,99% 20,05 20,65 20,41 20,65 20,66 9.206 5.825.335.400
28/6/2016 20,10 20,05 +0,50% 19,91 20,40 20,09 20,03 20,05 7.586 3.875.866.500
27/6/2016 19,97 19,95 -0,99% 19,86 20,24 19,97 19,90 19,95 6.555 3.465.918.100
24/6/2016 19,88 20,15 -1,47% 19,75 20,25 20,09 20,14 20,15 8.787 4.884.965.000
23/6/2016 20,61 20,45 -0,05% 20,36 20,64 20,47 20,45 20,47 149 8.522.912.800
22/6/2016 20,81 20,46 -1,68% 20,46 21,25 20,82 20,45 20,55 1.795 6.166.643.800
21/6/2016 20,35 20,81 +2,31% 19,94 20,81 20,43 20,70 20,81 9.005 4.260.775.200
20/6/2016 20,50 20,34 +0,69% 20,24 20,60 20,43 20,34 20,39 7.623 3.747.771.300
17/6/2016 20,29 20,20 +0,75% 20,03 20,45 20,24 20,20 20,30 6.915 3.594.004.300
16/6/2016 19,69 20,05 +2,40% 19,26 20,24 19,95 20,04 20,05 240 4.760.574.000
15/6/2016 19,53 19,58 -0,15% 19,24 19,67 19,55 19,57 19,58 6.617 3.509.828.100
14/6/2016 19,90 19,61 -0,61% 19,44 19,90 19,59 19,53 19,61 7.799 2.514.213.600
13/6/2016 19,00 19,73 +2,81% 18,83 19,82 19,57 19,72 19,73 7.558 2.661.427.500
10/6/2016 19,59 19,19 -2,29% 19,13 19,60 19,26 19,16 19,19 6.541 2.187.684.700
9/6/2016 19,80 19,64 -1,06% 19,49 19,80 19,63 19,64 19,69 5.814 5.182.448.100
8/6/2016 19,14 19,85 +4,42% 18,98 20,00 19,77 19,85 19,86 8.330 3.835.002.500
7/6/2016 18,90 19,01 +0,05% 18,80 19,04 18,97 18,95 19,01 6.596 1.923.774.300
6/6/2016 19,30 19,00 -0,78% 18,82 19,30 19,01 18,98 19,00 7.982 2.652.172.900
3/6/2016 19,00 19,15 +1,43% 18,80 19,30 19,11 19,15 19,16 57 4.625.452.200
2/6/2016 18,56 18,88 +1,89% 18,37 18,88 18,67 18,78 18,88 6.956 4.106.933.600
1/6/2016 18,18 18,53 +1,37% 18,18 18,53 18,47 18,53 18,55 4.186 4.321.352.400
31/5/2016 18,12 18,28 -0,27% 18,10 18,44 18,33 18,28 18,40 9.425 3.764.421.100
30/5/2016 18,40 18,33 -0,16% 18,10 18,55 18,35 18,21 18,33 2.536 847.484.300
27/5/2016 18,04 18,36 +1,16% 18,04 18,59 18,40 18,34 18,36 6.319 2.026.852.400
25/5/2016 18,49 18,15 -1,94% 18,12 18,69 18,36 18,15 18,21 6.962 2.398.944.200
24/5/2016 18,27 18,51 +1,15% 18,15 18,62 18,43 18,45 18,52 5.637 2.135.614.100
23/5/2016 18,25 18,30 -2,03% 18,00 18,49 18,24 18,30 18,31 6.466 3.087.855.400
20/5/2016 18,54 18,68 +0,76% 18,50 18,89 18,72 18,68 18,70 828 3.446.055.900
19/5/2016 18,40 18,54 -0,32% 18,26 18,67 18,45 18,43 18,55 5.504 2.523.012.800
18/5/2016 19,00 18,60 -2,36% 18,52 19,09 18,79 18,60 18,61 2.342 5.609.477.800
17/5/2016 19,52 19,05 -2,36% 18,69 19,60 19,02 19,05 19,06 9.370 3.344.950.700
16/5/2016 19,53 19,51 -1,27% 19,48 19,78 19,57 19,51 19,60 7.271 3.743.920.200
13/5/2016 19,90 19,76 -1,20% 19,48 20,17 19,69 19,75 19,76 2.993 4.828.591.200
12/5/2016 19,86 20,00 +1,52% 19,86 20,38 20,14 20,00 20,19 1.574 4.951.015.200
11/5/2016 20,00 19,70 -0,25% 19,59 20,23 19,84 19,70 19,76 9.261 3.696.591.100
10/5/2016 19,52 19,75 +2,65% 19,20 19,90 19,56 19,71 19,75 4.463 4.835.395.400
9/5/2016 19,37 19,24 -1,59% 18,96 19,56 19,22 19,24 19,33 6.805 2.611.111.900
6/5/2016 19,42 19,55 +0,77% 19,06 19,69 19,40 19,55 19,62 1.544 7.363.233.200
5/5/2016 19,43 19,40 +0,26% 19,07 19,67 19,34 19,40 19,41 447 3.947.488.300
4/5/2016 19,48 19,35 -1,17% 19,22 19,56 19,38 19,33 19,35 5.421 1.890.351.900
3/5/2016 19,34 19,58 0,00% 19,11 19,61 19,45 19,49 19,58 7.494 2.497.895.600
2/5/2016 19,06 19,58 -1,36% 18,96 19,58 19,43 19,50 19,58 6.952 2.235.700.000
29/4/2016 20,30 19,85 -2,17% 19,77 20,30 19,95 19,85 19,93 5.667 4.486.994.700
28/4/2016 20,28 20,29 -0,05% 20,08 20,40 20,25 20,09 20,29 5.279 2.084.242.300
27/4/2016 19,57 20,30 +4,75% 19,40 20,52 20,18 20,30 20,32 9.454 5.372.882.000
26/4/2016 19,32 19,38 +0,73% 19,14 19,58 19,30 19,38 19,39 43 3.927.654.900
25/4/2016 19,30 19,24 -0,10% 19,08 19,58 19,31 19,24 19,25 5.715 1.854.174.500
22/4/2016 18,92 19,26 -0,21% 18,83 19,29 19,17 19,26 19,27 619 3.970.136.200
20/4/2016 19,18 19,30 -0,52% 19,10 19,51 19,29 19,29 19,30 7.979 7.120.061.100
19/4/2016 19,48 19,40 +0,57% 19,22 19,55 19,40 19,39 19,40 7.266 2.472.357.000
18/4/2016 19,47 19,29 -1,13% 19,12 19,59 19,37 19,20 19,29 4.168 5.708.828.700
15/4/2016 19,34 19,51 +1,88% 19,16 19,82 19,57 19,51 19,57 6.666 2.619.112.200
14/4/2016 19,70 19,15 -2,54% 18,94 19,77 19,26 19,15 19,23 5.005 5.014.635.000
13/4/2016 19,74 19,65 +2,02% 19,52 20,05 19,77 19,65 19,73 415 3.918.321.100
12/4/2016 18,87 19,26 +2,28% 18,83 19,40 19,12 19,26 19,32 44 3.580.250.200
11/4/2016 19,29 18,83 -1,15% 18,83 19,59 19,09 18,83 18,95 5.971 1.925.645.200
8/4/2016 19,20 19,05 +2,25% 18,85 19,41 19,07 19,04 19,05 6.355 3.930.014.500
7/4/2016 18,64 18,63 +1,09% 18,56 18,90 18,68 18,63 18,70 7.567 2.575.057.400
6/4/2016 18,96 18,43 -4,26% 18,22 19,37 18,62 18,43 18,44 6.022 2.107.728.000
5/4/2016 18,96 19,25 +0,52% 18,96 19,56 19,23 19,11 19,25 8.344 2.947.655.000
4/4/2016 19,42 19,15 -2,59% 18,94 19,85 19,24 19,15 19,17 5.783 1.836.865.000
1/4/2016 19,26 19,66 +0,31% 19,18 19,76 19,56 19,64 19,66 5.687 1.987.825.700
31/3/2016 19,86 19,60 -1,56% 19,41 20,02 19,74 19,51 19,62 7.310 6.423.387.900
30/3/2016 20,49 19,91 -1,92% 19,76 20,49 20,11 19,91 20,00 9.707 3.375.318.900
29/3/2016 20,28 20,30 +0,59% 19,72 20,43 20,09 20,30 20,31 359 5.923.160.400
28/3/2016 19,81 20,18 +3,70% 19,40 20,33 19,94 20,15 20,18 7.201 2.689.837.100
24/3/2016 18,53 19,46 +3,95% 18,53 19,46 19,00 19,27 19,46 5.300 1.779.780.700
23/3/2016 18,99 18,72 -2,40% 18,54 19,19 18,76 18,67 18,72 8.503 2.954.196.000
22/3/2016 19,27 19,18 -0,10% 19,08 19,57 19,27 19,18 19,25 8.071 3.041.048.700
21/3/2016 19,50 19,20 -0,78% 19,18 19,79 19,34 19,19 19,20 8.523 2.882.361.000
18/3/2016 19,50 19,35 0,00% 19,05 19,52 19,30 19,33 19,35 7.301 2.591.094.000
17/3/2016 18,82 19,35 +6,49% 18,46 19,44 19,13 19,34 19,35 2.817 3.583.160.100
16/3/2016 17,36 18,17 +3,59% 17,36 18,38 17,98 18,16 18,25 5.730 1.701.504.300
15/3/2016 18,19 17,54 -5,04% 17,27 18,19 17,63 17,54 17,56 917 3.026.438.000
14/3/2016 18,75 18,47 -1,49% 18,38 18,89 18,52 18,47 18,53 8.138 2.485.978.700
11/3/2016 18,77 18,75 -0,48% 18,34 18,97 18,54 18,59 18,75 3.502 7.110.040.300
10/3/2016 18,90 18,84 +1,24% 18,13 19,35 18,74 18,84 18,98 7.043 7.122.103.400
9/3/2016 18,05 18,61 +4,67% 18,05 18,88 18,63 18,51 18,61 2.457 5.573.544.600
8/3/2016 17,55 17,78 +1,31% 17,54 18,19 17,93 17,78 17,85 2.091 4.775.389.400
7/3/2016 17,92 17,55 -0,74% 17,28 17,94 17,68 17,50 17,55 8.670 3.042.803.700
4/3/2016 17,52 17,68 +1,96% 17,41 17,99 17,77 17,67 17,68 3.133 5.884.752.200
3/3/2016 16,93 17,34 +3,52% 16,79 17,59 17,22 17,34 17,47 665 3.752.624.200
2/3/2016 17,24 16,75 -2,33% 16,58 17,24 16,77 16,75 16,80 7.889 2.920.975.600
1/3/2016 16,96 17,15 +2,69% 16,91 17,20 17,06 17,13 17,15 8.003 2.404.547.300
29/2/2016 16,62 16,70 +2,52% 16,41 17,17 16,82 16,70 16,84 7.579 2.958.441.600
26/2/2016 17,20 16,29 -4,29% 16,22 17,39 16,51 16,29 16,30 7.144 2.656.882.600
25/2/2016 16,53 17,02 +2,96% 16,53 17,04 16,74 16,91 17,02 7.102 1.739.223.700
24/2/2016 16,32 16,53 -0,48% 16,22 16,65 16,43 16,53 16,65 5.869 1.958.492.000
23/2/2016 17,08 16,61 -3,15% 16,61 17,23 16,90 16,61 16,76 4.822 1.774.785.600
22/2/2016 17,03 17,15 +4,13% 16,90 17,19 17,04 17,07 17,15 8.752 2.854.267.900
19/2/2016 16,59 16,47 -2,26% 16,32 16,79 16,50 16,47 16,55 6.549 1.482.114.800
18/2/2016 16,45 16,85 +1,44% 16,45 17,38 16,84 16,76 16,85 9.310 2.770.080.000
17/2/2016 16,10 16,61 +4,73% 15,83 16,97 16,68 16,61 16,71 3.456 3.472.680.200
16/2/2016 15,93 15,86 +0,83% 15,78 16,34 16,04 15,86 16,10 8.822 3.136.555.200
15/2/2016 16,29 15,73 -1,13% 15,49 16,46 15,88 15,73 15,84 4.245 1.122.569.400
12/2/2016 16,20 15,91 -0,56% 15,62 16,30 15,84 15,91 15,92 6.793 1.793.176.600
11/2/2016 16,33 16,00 -3,44% 15,82 16,46 16,03 15,99 16,00 8.675 2.442.774.900
10/2/2016 16,59 16,57 -0,18% 16,20 16,68 16,55 16,55 16,57 5.143 1.558.957.300
5/2/2016 16,32 16,60 +0,61% 16,18 16,70 16,46 16,45 16,60 371 3.669.003.700
4/2/2016 16,34 16,50 +2,42% 16,14 16,75 16,47 16,34 16,50 8.971 2.741.970.500
3/2/2016 16,07 16,11 +1,45% 15,76 16,30 15,96 16,10 16,11 288 4.021.577.600
2/2/2016 16,17 15,88 -3,70% 15,88 16,45 16,09 15,88 15,95 8.066 2.082.273.800
1/2/2016 15,94 16,49 +1,73% 15,94 16,59 16,36 16,40 16,49 8.555 2.727.493.400
29/1/2016 15,70 16,21 +4,11% 15,60 16,48 16,18 16,21 16,22 9.570 3.978.049.400
28/1/2016 15,00 15,57 +4,92% 14,82 15,59 15,33 15,45 15,57 7.232 1.904.165.400
27/1/2016 14,34 14,84 +2,91% 14,34 14,99 14,79 14,84 14,98 7.150 1.973.302.500
26/1/2016 14,85 14,42 -2,17% 14,35 14,97 14,49 14,42 14,48 6.845 1.775.567.300
22/1/2016 14,25 14,74 +4,69% 14,17 14,87 14,63 14,74 14,81 7.238 1.812.023.800
21/1/2016 13,90 14,08 +1,51% 13,70 14,15 13,96 14,08 14,09 9.144 2.067.910.400
20/1/2016 13,85 13,87 -1,42% 13,60 14,08 13,85 13,85 13,87 9.433 2.109.140.600
19/1/2016 14,07 14,07 +1,22% 13,94 14,31 14,14 13,97 14,07 7.644 1.798.611.200
18/1/2016 14,27 13,90 -1,84% 13,85 14,27 13,95 13,90 13,99 4.301 1.081.583.700
15/1/2016 14,22 14,16 -0,42% 13,87 14,27 14,04 14,14 14,16 8.327 1.943.746.700
14/1/2016 14,45 14,22 -0,21% 14,15 14,58 14,33 14,22 14,32 1.599 3.334.310.000
13/1/2016 14,29 14,25 +1,28% 14,06 14,38 14,21 14,20 14,25 8.102 2.125.400.100
12/1/2016 14,35 14,07 -1,33% 13,98 14,60 14,22 14,00 14,07 9.048 1.895.310.900
11/1/2016 14,30 14,26 +0,35% 14,18 14,65 14,36 14,25 14,26 6.235 1.407.117.900
8/1/2016 14,09 14,21 -0,28% 14,07 14,55 14,24 14,20 14,21 6.595 1.614.017.900
7/1/2016 14,75 14,25 -4,04% 14,09 14,75 14,34 14,23 14,26 8.334 1.910.355.700
6/1/2016 14,89 14,85 -1,00% 14,69 15,07 14,88 14,85 14,88 6.194 1.375.323.000
5/1/2016 14,70 15,00 +1,35% 14,65 15,00 14,87 14,93 15,00 5.392 1.487.186.600
4/1/2016 15,07 14,80 -2,50% 14,61 15,16 14,83 14,80 14,96 7.425 2.122.087.100
30/12/2015 14,95 15,18 +0,86% 14,95 15,32 15,15 15,15 15,18 5.547 2.598.994.700
29/12/2015 15,14 15,05 -0,99% 14,95 15,47 15,26 15,05 15,13 3.700 805.253.700
28/12/2015 15,55 15,20 -1,23% 15,17 15,55 15,31 15,20 15,32 5.948 1.588.715.700
23/12/2015 15,25 15,39 +1,99% 15,23 15,55 15,41 15,35 15,39 4.619 1.186.658.500
22/12/2015 14,81 15,09 +2,58% 14,75 15,28 15,05 15,09 15,18 5.946 1.560.491.900
21/12/2015 15,16 14,71 -2,90% 14,71 15,35 14,93 14,71 14,80 7.702 2.625.214.600
18/12/2015 15,59 15,15 -3,69% 15,01 15,62 15,16 15,15 15,19 8.404 2.374.571.700
17/12/2015 15,87 15,73 -0,19% 15,73 16,18 15,95 15,73 15,81 8.300 2.119.618.800
16/12/2015 15,43 15,76 +1,42% 15,20 15,91 15,56 15,61 15,76 7.878 2.324.391.800
15/12/2015 15,42 15,54 +0,78% 15,42 15,95 15,70 15,54 15,60 7.268 2.252.259.500
14/12/2015 15,35 15,42 -0,26% 15,19 15,71 15,45 15,42 15,49 6.990 2.007.796.200
11/12/2015 15,54 15,46 -1,21% 15,38 16,03 15,59 15,46 15,51 8.184 2.470.705.600
10/12/2015 16,08 15,65 -2,00% 15,23 16,16 15,60 15,64 15,65 7.248 1.978.399.500
9/12/2015 15,37 15,97 +4,72% 15,37 16,19 15,92 15,97 16,04 619 2.797.587.900
8/12/2015 15,68 15,25 -2,74% 15,14 15,80 15,28 15,25 15,36 7.892 2.146.744.600
7/12/2015 15,73 15,68 +0,26% 15,51 15,98 15,69 15,64 15,68 6.785 1.691.037.100
4/12/2015 15,63 15,64 -0,57% 15,28 15,83 15,50 15,61 15,64 6.935 2.006.992.300
3/12/2015 15,55 15,73 +2,68% 15,53 16,15 15,89 15,70 15,73 7.405 2.728.073.300
2/12/2015 15,87 15,32 -2,79% 15,29 16,32 15,72 15,32 15,40 7.038 2.717.921.900
1/12/2015 15,85 15,76 +0,13% 15,56 16,05 15,78 15,70 15,76 5.106 1.736.127.500
30/11/2015 15,79 15,74 -1,01% 15,51 15,97 15,74 15,74 15,84 8.457 3.063.924.000
27/11/2015 16,40 15,90 -3,75% 15,85 16,59 16,00 15,90 15,99 6.865 3.550.201.500
26/11/2015 16,45 16,52 +1,29% 16,32 16,56 16,47 16,38 16,52 2.611 1.310.278.100
25/11/2015 16,65 16,31 -2,39% 16,23 16,70 16,43 16,29 16,31 7.349 2.585.609.700
24/11/2015 16,55 16,71 +0,24% 16,46 16,84 16,66 16,71 16,75 5.810 1.662.150.400
23/11/2015 16,61 16,67 +1,09% 16,46 16,88 16,65 16,60 16,67 6.904 1.931.947.100
19/11/2015 16,85 16,49 -1,20% 16,48 16,85 16,58 16,47 16,49 8.668 2.934.607.800
18/11/2015 16,27 16,69 +3,66% 16,16 16,85 16,61 16,69 16,70 5.907 2.388.507.400
17/11/2015 16,21 16,10 0,00% 15,93 16,39 16,18 16,10 16,20 7.310 2.609.382.100
16/11/2015 16,24 16,10 -1,53% 16,01 16,50 16,18 16,10 16,16 4.324 1.454.474.300
13/11/2015 16,49 16,35 +0,93% 16,13 16,79 16,42 16,35 16,37 8.775 3.039.247.600
12/11/2015 16,11 16,20 +1,25% 16,01 16,50 16,23 16,20 16,24 5.236 2.548.927.900
11/11/2015 15,85 16,00 +1,65% 15,82 16,31 16,05 16,00 16,05 7.096 2.591.710.100
10/11/2015 15,31 15,74 +2,08% 15,20 15,74 15,46 15,64 15,74 8.614 2.410.078.100
9/11/2015 15,80 15,42 -2,90% 15,39 15,89 15,57 15,42 15,44 5.614 1.525.430.000
6/11/2015 16,00 15,88 -1,37% 15,19 16,20 15,68 15,88 15,89 6.167 1.796.156.400
5/11/2015 16,32 16,10 -1,89% 15,89 16,52 16,11 16,10 16,13 4.813 1.741.222.600
4/11/2015 16,09 16,41 +2,05% 16,09 17,03 16,46 16,28 16,41 9.011 3.053.988.300
3/11/2015 15,50 16,08 +3,81% 15,41 16,34 16,08 16,08 16,22 3.297 3.351.043.300
30/10/2015 15,14 15,49 +1,57% 15,04 15,75 15,46 15,37 15,49 9.270 2.760.505.300
29/10/2015 14,92 15,25 +0,66% 14,92 15,48 15,26 15,25 15,26 6.298 1.777.449.500
28/10/2015 15,42 15,15 -1,81% 14,96 15,50 15,22 15,15 15,16 4.544 1.912.603.800
27/10/2015 15,35 15,43 +0,52% 15,19 15,50 15,37 15,40 15,43 6.134 1.815.952.600
26/10/2015 15,32 15,35 -0,71% 15,26 15,76 15,44 15,35 15,37 6.282 1.871.454.400
23/10/2015 16,48 15,46 -2,64% 15,46 16,48 15,80 15,46 15,55 5.365 1.858.568.600
22/10/2015 15,33 15,88 +3,52% 15,29 15,88 15,73 15,68 15,88 5.829 1.760.288.100
21/10/2015 15,28 15,34 +0,46% 14,97 15,59 15,23 15,20 15,34 5.648 1.566.627.500
20/10/2015 14,94 15,27 +2,21% 14,94 15,57 15,29 15,25 15,27 7.838 2.179.470.500
19/10/2015 14,70 14,94 +1,63% 14,61 15,12 14,94 14,94 14,99 6.298 3.717.857.100
16/10/2015 15,00 14,70 -2,33% 14,70 15,20 14,83 14,70 14,71 5.981 3.380.629.000
15/10/2015 14,95 15,05 +1,35% 14,79 15,20 15,00 14,97 15,05 4.553 1.468.650.600
14/10/2015 15,24 14,85 -3,26% 14,85 15,45 15,15 14,85 14,99 4.501 4.742.072.000
13/10/2015 15,48 15,35 -0,13% 15,25 15,65 15,41 15,35 15,40 4.693 1.538.957.700
9/10/2015 15,82 15,37 -1,98% 15,09 15,87 15,36 15,33 15,37 5.888 1.459.045.600
8/10/2015 15,22 15,68 +3,57% 15,01 15,68 15,45 15,67 15,68 5.749 1.954.618.500
7/10/2015 15,05 15,14 +1,61% 14,70 15,18 15,03 15,10 15,14 5.151 2.043.344.400
6/10/2015 15,16 14,90 -1,00% 14,66 15,20 14,91 14,90 14,93 4.782 2.114.918.300
5/10/2015 15,26 15,05 +0,07% 14,88 15,29 15,10 15,05 15,19 6.531 1.783.381.800
2/10/2015 14,61 15,04 +3,65% 14,33 15,04 14,79 15,00 15,05 6.654 1.844.382.400
1/10/2015 15,05 14,51 -2,42% 14,20 15,05 14,52 14,51 14,53 8.227 1.865.087.400
30/9/2015 14,74 14,87 +1,50% 14,73 15,20 14,87 14,82 14,87 8.754 2.741.984.600
29/9/2015 14,17 14,65 +3,39% 14,14 14,73 14,52 14,57 14,65 6.407 1.920.974.500
28/9/2015 14,32 14,17 -1,73% 14,04 14,32 14,16 14,17 14,20 5.097 1.487.712.800
25/9/2015 14,38 14,42 +0,91% 14,11 14,45 14,29 14,42 14,44 7.063 2.182.813.000
24/9/2015 14,10 14,29 -1,11% 13,76 14,54 14,20 14,29 14,38 6.408 2.435.353.000
23/9/2015 14,60 14,45 -1,23% 14,37 15,13 14,67 14,39 14,45 7.901 2.900.645.300
22/9/2015 14,90 14,63 -2,98% 14,33 14,97 14,52 14,62 14,63 6.707 3.452.291.700
21/9/2015 14,90 15,08 +0,53% 14,82 15,26 14,99 14,95 15,08 5.019 1.376.928.800
18/9/2015 16,13 15,00 -7,64% 14,92 16,13 15,25 15,00 15,09 8.643 3.916.778.700
17/9/2015 16,21 16,24 -0,73% 15,96 16,57 16,24 16,24 16,35 8.255 2.782.040.400
16/9/2015 15,72 16,36 +4,14% 15,71 16,36 16,11 16,34 16,36 5.165 1.638.941.600
15/9/2015 16,11 15,71 -1,81% 15,45 16,13 15,69 15,71 15,88 4.984 1.448.604.100
14/9/2015 15,80 16,00 +1,98% 15,53 16,00 15,74 15,87 16,00 6.436 1.959.729.800
11/9/2015 15,13 15,69 +2,95% 15,05 15,74 15,51 15,59 15,69 4.244 1.563.694.900
10/9/2015 14,90 15,24 -0,07% 14,90 15,49 15,15 15,10 15,24 7.388 2.860.601.500

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