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

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

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

Tempo Gráfico: Todos

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

CPFE3 - CPFL ENERGIA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
9/9/2015 15,32 15,25 +0,26% 15,15 15,65 15,38 15,25 15,26 5.274 2.177.884.300
8/9/2015 15,85 15,21 +0,53% 14,95 15,85 15,17 15,08 15,21 3.611 1.233.105.400
4/9/2015 15,76 15,13 -4,66% 15,12 15,90 15,33 15,12 15,13 5.356 2.646.379.500
3/9/2015 15,26 15,87 +4,75% 15,22 15,98 15,66 15,83 15,87 8.236 3.285.408.600
2/9/2015 15,49 15,15 -1,50% 14,93 15,49 15,13 15,15 15,25 8.801 4.219.734.100
1/9/2015 15,30 15,38 -2,04% 15,18 15,60 15,30 15,28 15,38 9.953 3.666.706.400
31/8/2015 15,94 15,70 -2,18% 15,41 15,94 15,60 15,70 15,88 2.869 3.974.849.900
28/8/2015 16,50 16,05 -3,20% 15,72 16,56 16,06 16,05 16,06 9.478 2.789.664.200
27/8/2015 16,15 16,58 +2,66% 16,05 16,71 16,50 16,51 16,59 465 3.015.604.100
26/8/2015 15,83 16,15 +2,22% 15,68 16,25 16,00 16,15 16,25 7.770 3.410.590.400
25/8/2015 16,05 15,80 0,00% 15,77 16,29 15,89 15,77 15,90 954 4.020.665.300
24/8/2015 16,22 15,80 -3,66% 15,18 16,22 15,86 15,80 15,90 1.269 3.617.128.800
21/8/2015 17,02 16,40 -4,32% 16,40 17,24 16,63 16,40 16,45 5.946 1.561.402.400
20/8/2015 16,77 17,14 +0,29% 16,71 17,16 17,03 17,01 17,14 4.029 1.696.863.300
19/8/2015 17,08 17,09 -0,64% 16,70 17,14 16,96 16,93 17,09 3.935 1.325.759.700
18/8/2015 16,85 17,20 +1,65% 16,85 17,38 17,11 17,20 17,24 4.839 1.680.303.500
17/8/2015 16,99 16,92 -0,41% 16,84 17,37 17,03 16,92 16,95 5.005 1.655.915.300
14/8/2015 17,60 16,99 -4,28% 16,94 17,60 17,16 16,99 17,10 7.066 2.796.325.900
13/8/2015 18,05 17,75 -1,17% 17,61 18,05 17,76 17,75 17,84 3.366 1.070.520.600
12/8/2015 18,00 17,96 -0,94% 17,60 18,27 17,92 17,96 18,05 6.534 2.683.207.100
11/8/2015 18,08 18,13 -0,44% 17,86 18,20 18,07 18,07 18,13 4.936 2.123.134.900
10/8/2015 17,86 18,21 +1,96% 17,81 18,31 18,12 18,20 18,21 4.489 1.913.386.500
7/8/2015 18,18 17,86 -2,46% 17,79 18,21 18,01 17,86 17,95 2.982 1.132.852.200
6/8/2015 18,46 18,31 -1,51% 18,15 18,67 18,37 18,27 18,35 4.657 1.655.158.500
5/8/2015 19,21 18,59 -2,92% 18,59 19,23 18,84 18,59 18,63 2.849 1.149.870.000
4/8/2015 19,26 19,15 -0,57% 18,97 19,64 19,16 19,05 19,15 3.130 1.213.778.000
3/8/2015 19,44 19,26 -0,10% 19,24 19,52 19,35 19,26 19,35 3.952 1.327.148.600
31/7/2015 18,90 19,28 +2,01% 18,72 19,43 19,21 19,15 19,28 4.934 2.311.707.000
30/7/2015 18,35 18,90 +3,00% 18,26 19,15 18,91 18,85 18,90 4.728 1.603.142.200
29/7/2015 18,72 18,35 -2,45% 18,23 18,90 18,43 18,23 18,35 4.222 1.239.812.700
28/7/2015 18,63 18,81 +1,68% 18,36 18,99 18,69 18,81 18,97 6.918 3.439.510.200
27/7/2015 18,55 18,50 -0,86% 18,29 18,90 18,61 18,50 18,59 3.166 1.275.009.900
24/7/2015 19,04 18,66 -2,00% 18,20 19,04 18,45 18,61 18,66 5.797 2.312.936.100
23/7/2015 19,21 19,04 -1,60% 18,87 19,34 19,05 18,96 19,04 6.341 2.807.669.400
22/7/2015 19,36 19,35 -0,77% 19,12 19,62 19,33 19,25 19,35 4.143 1.597.730.700
21/7/2015 19,76 19,50 -0,61% 19,35 19,76 19,48 19,45 19,50 4.422 1.886.691.200
20/7/2015 19,42 19,62 +0,93% 19,34 19,80 19,66 19,56 19,62 6.851 3.844.481.700
17/7/2015 19,65 19,44 -1,07% 19,44 19,88 19,58 19,43 19,56 5.578 2.234.557.900
16/7/2015 19,95 19,65 -0,81% 19,65 20,10 19,83 19,65 19,70 4.948 1.759.130.900
15/7/2015 19,39 19,81 +2,17% 19,23 20,05 19,83 19,81 19,92 6.271 2.361.554.600
14/7/2015 19,31 19,39 -0,31% 19,23 19,56 19,35 19,39 19,50 6.755 2.671.889.500
13/7/2015 19,40 19,45 +0,78% 19,29 19,64 19,43 19,30 19,45 8.092 3.510.315.700
10/7/2015 19,52 19,30 +0,94% 18,98 19,59 19,31 19,21 19,30 6.292 2.491.425.900
8/7/2015 19,37 19,12 -0,93% 19,02 19,55 19,27 19,02 19,12 5.289 2.513.838.100
7/7/2015 18,75 19,30 +3,43% 18,49 19,34 18,99 19,25 19,30 6.432 4.668.464.700
6/7/2015 18,68 18,66 -1,94% 18,49 18,83 18,60 18,60 18,66 6.175 1.980.890.700
3/7/2015 18,61 19,03 +1,55% 18,61 19,09 18,89 18,94 19,03 2.348 779.417.900
2/7/2015 18,83 18,74 +0,21% 18,70 19,13 18,86 18,74 18,84 5.714 2.138.192.700
1/7/2015 19,39 18,70 -2,86% 18,70 19,39 18,85 18,70 18,80 7.412 2.910.170.700
30/6/2015 18,80 19,25 +2,18% 18,78 19,25 19,09 19,06 19,25 4.722 2.783.725.500
29/6/2015 19,11 18,84 -2,79% 18,84 19,26 19,00 18,84 18,90 3.287 1.555.546.500
26/6/2015 18,78 19,38 +3,69% 18,61 19,38 19,17 19,32 19,38 8.490 4.459.342.200
25/6/2015 19,01 18,69 -2,04% 18,55 19,24 18,73 18,69 18,77 4.569 2.648.695.400
24/6/2015 19,53 19,08 -1,80% 19,07 19,55 19,32 19,08 19,18 3.817 2.850.985.600
23/6/2015 19,70 19,43 -0,66% 19,43 19,86 19,55 19,43 19,48 2.948 1.698.236.800
22/6/2015 19,55 19,56 +0,57% 19,52 19,79 19,61 19,56 19,63 3.192 1.685.707.400
19/6/2015 19,24 19,45 +0,36% 19,16 19,51 19,42 19,45 19,50 3.024 4.269.303.900
18/6/2015 19,20 19,38 +1,47% 18,96 19,49 19,22 19,24 19,38 5.657 2.472.323.000
17/6/2015 19,18 19,10 -0,73% 18,85 19,29 19,10 19,10 19,14 7.566 5.244.192.100
16/6/2015 19,26 19,24 +0,42% 19,10 19,47 19,34 19,20 19,24 4.139 3.679.269.800
15/6/2015 19,25 19,16 -0,73% 18,96 19,26 19,12 19,16 19,23 4.003 1.766.581.700
12/6/2015 19,26 19,30 -0,52% 19,17 19,40 19,30 19,26 19,30 6.653 3.709.754.100
11/6/2015 19,59 19,40 -0,46% 19,22 19,61 19,40 19,35 19,40 4.634 2.796.566.700
10/6/2015 19,22 19,49 +1,51% 19,21 19,54 19,44 19,41 19,49 5.437 2.937.351.000
9/6/2015 19,61 19,20 -2,09% 19,09 19,61 19,23 19,20 19,21 5.758 2.861.631.400
8/6/2015 19,51 19,61 +0,46% 19,23 19,86 19,66 19,61 19,76 8.369 3.425.439.700
5/6/2015 19,33 19,52 -1,01% 19,16 19,60 19,43 19,52 19,55 5.392 2.978.043.400
3/6/2015 19,90 19,72 +0,72% 19,45 19,95 19,64 19,65 19,72 7.346 3.013.946.000
2/6/2015 19,54 19,58 -0,10% 19,42 19,86 19,65 19,53 19,58 4.588 2.438.086.800
1/6/2015 19,34 19,60 +1,34% 19,12 19,67 19,47 19,54 19,60 4.476 2.244.672.300
29/5/2015 19,22 19,34 -0,15% 19,09 19,39 19,20 19,34 19,35 1.161 22.924.782.800
28/5/2015 19,36 19,37 -0,67% 19,22 19,64 19,36 19,37 19,51 4.544 1.761.942.800
27/5/2015 19,60 19,50 0,00% 19,04 19,66 19,36 19,50 19,60 4.228 1.490.111.000
26/5/2015 19,80 19,50 -2,01% 19,24 19,86 19,43 19,50 19,51 7.508 2.559.286.900
25/5/2015 19,78 19,90 +1,07% 19,36 20,25 19,93 19,83 19,90 3.590 1.089.559.900
22/5/2015 19,64 19,69 +0,77% 19,22 19,71 19,53 19,59 19,69 7.602 3.093.578.800
21/5/2015 19,76 19,54 -1,81% 19,44 19,85 19,56 19,53 19,54 6.797 3.039.287.300
20/5/2015 19,96 19,90 -0,75% 19,85 20,29 19,97 19,88 19,91 5.645 3.694.246.600
19/5/2015 20,18 20,05 -0,05% 19,97 20,33 20,14 20,05 20,18 6.773 2.396.014.900
18/5/2015 20,83 20,06 -3,14% 20,04 20,94 20,22 20,05 20,06 7.429 2.698.768.000
15/5/2015 20,28 20,71 +1,42% 20,06 20,80 20,63 20,65 20,71 7.556 3.486.728.500
14/5/2015 19,60 20,42 +4,61% 19,42 20,46 20,05 20,26 20,42 9.476 4.115.120.600
13/5/2015 20,40 19,52 -4,78% 19,52 20,46 19,83 19,52 19,55 765 3.949.035.500
12/5/2015 20,10 20,50 +1,99% 19,86 20,61 20,35 20,38 20,50 8.089 4.383.479.300
11/5/2015 20,30 20,10 -0,64% 19,61 20,38 20,01 20,10 20,25 4.916 2.813.983.000
8/5/2015 20,21 20,23 +1,00% 19,82 20,34 20,12 20,16 20,23 4.057 1.958.107.300
7/5/2015 20,00 20,03 -1,09% 19,87 20,25 20,04 19,93 20,03 4.813 1.964.993.000
6/5/2015 20,75 20,25 -2,41% 20,16 20,97 20,48 20,25 20,37 5.890 2.596.124.300
5/5/2015 20,49 20,75 +2,22% 20,25 21,08 20,79 20,75 20,83 5.317 2.902.827.300
4/5/2015 19,73 20,30 +2,16% 19,60 20,30 20,00 20,30 20,33 3.746 2.289.937.100
30/4/2015 19,96 19,87 -3,64% 19,34 20,13 19,70 19,80 19,87 4.890 2.836.657.500
29/4/2015 20,67 20,62 -1,67% 20,51 20,97 20,71 20,58 20,62 3.406 1.446.031.400
28/4/2015 20,71 20,97 +1,94% 20,33 21,00 20,85 20,85 20,97 4.700 2.162.084.600
27/4/2015 20,62 20,57 -0,87% 20,30 20,80 20,50 20,42 20,57 4.253 1.852.474.200
24/4/2015 21,09 20,75 -0,91% 20,63 21,19 20,82 20,65 20,75 2.878 1.844.123.700
23/4/2015 20,50 20,94 +1,65% 20,42 21,06 20,88 20,91 20,94 2.379 880.884.800
22/4/2015 20,29 20,60 +2,03% 20,10 20,87 20,61 20,60 20,68 5.059 2.465.208.900
20/4/2015 20,21 20,19 -0,59% 20,07 20,69 20,29 20,17 20,19 3.887 1.478.645.300
17/4/2015 20,55 20,31 -2,40% 20,31 20,76 20,48 20,31 20,45 3.899 2.123.085.800
16/4/2015 20,54 20,81 +0,82% 20,54 20,97 20,75 20,81 20,82 3.846 1.390.568.600
15/4/2015 20,57 20,64 +1,13% 20,56 21,00 20,77 20,64 20,80 4.817 1.744.312.200
14/4/2015 20,64 20,41 -0,44% 20,41 20,92 20,53 20,41 20,67 4.307 2.178.859.500
13/4/2015 20,76 20,50 -1,25% 20,42 20,89 20,54 20,47 20,55 3.836 1.412.740.400
10/4/2015 21,19 20,76 -2,08% 20,55 21,20 20,82 20,76 20,84 5.215 2.219.542.200
9/4/2015 20,98 21,20 +1,48% 20,87 21,24 21,07 20,95 21,20 5.483 2.381.157.200
8/4/2015 21,07 20,89 +1,16% 20,76 21,39 20,96 20,89 20,95 6.158 2.144.489.100
7/4/2015 21,23 20,65 -2,04% 20,65 21,40 20,85 20,65 20,80 3.416 1.272.279.600
6/4/2015 20,89 21,08 +1,64% 20,78 21,42 21,11 21,08 21,15 4.719 1.890.461.800
2/4/2015 20,90 20,74 -0,10% 20,58 21,18 20,78 20,74 20,85 6.612 2.694.305.800
1/4/2015 20,59 20,76 +1,47% 20,38 21,04 20,79 20,76 20,79 8.347 3.044.558.700
31/3/2015 19,80 20,46 +3,33% 19,60 20,48 20,24 20,28 20,46 7.133 3.180.026.600
30/3/2015 19,09 19,80 +3,18% 19,09 19,80 19,55 19,75 19,80 5.888 3.873.284.600
27/3/2015 18,80 19,19 +1,86% 18,68 19,45 19,12 19,19 19,20 112 6.655.518.700
26/3/2015 19,21 18,84 -2,64% 18,81 19,38 18,94 18,84 19,12 5.468 2.505.136.700
25/3/2015 19,64 19,35 -0,72% 19,35 19,89 19,54 19,35 19,50 5.400 1.889.085.800
24/3/2015 19,57 19,49 +0,31% 19,16 19,87 19,50 19,35 19,49 4.847 1.773.513.000
23/3/2015 19,33 19,43 +0,15% 19,08 19,64 19,44 19,40 19,43 6.374 2.364.997.000
20/3/2015 18,59 19,40 +5,09% 18,59 19,74 19,31 19,40 19,45 6.075 2.916.499.200
19/3/2015 18,93 18,46 -2,38% 18,46 18,99 18,61 18,46 18,62 3.749 1.318.900.900
18/3/2015 18,52 18,91 +1,67% 18,31 19,24 18,82 18,91 19,13 5.322 2.107.143.400
17/3/2015 18,24 18,60 +2,48% 17,93 18,60 18,34 18,60 18,62 4.244 1.530.029.600
16/3/2015 17,92 18,15 +1,34% 17,75 18,25 18,03 18,15 18,19 3.530 1.069.193.800
13/3/2015 17,85 17,91 -2,02% 17,80 18,16 17,94 17,91 18,10 6.302 2.425.442.600
12/3/2015 18,01 18,28 +4,04% 17,84 18,28 18,07 18,25 18,28 5.855 2.522.082.100
11/3/2015 17,61 17,57 +0,75% 17,35 17,67 17,51 17,45 17,57 2.678 1.009.680.900
10/3/2015 17,52 17,44 -1,19% 17,26 18,11 17,73 17,44 17,71 7.346 2.222.564.900
9/3/2015 17,85 17,65 -1,73% 17,34 17,85 17,56 17,65 17,70 4.223 1.230.625.300
6/3/2015 17,92 17,96 +0,06% 17,53 17,98 17,82 17,85 17,96 3.882 1.173.683.800
5/3/2015 17,76 17,95 +0,56% 17,66 18,15 17,82 17,83 17,96 4.545 1.641.491.400
4/3/2015 18,04 17,85 -3,46% 17,56 18,26 17,86 17,85 17,87 5.432 1.712.066.500
3/3/2015 18,75 18,49 +0,93% 18,16 18,75 18,40 18,41 18,49 4.510 1.404.304.200
2/3/2015 18,57 18,32 -1,35% 18,30 18,66 18,46 18,32 18,47 4.449 1.721.280.500
27/2/2015 19,21 18,57 -3,03% 18,51 19,43 18,84 18,57 18,66 7.513 3.143.474.500
26/2/2015 18,80 19,15 +2,68% 18,50 19,23 18,95 19,15 19,18 3.484 1.892.520.300
25/2/2015 18,40 18,65 +0,48% 18,32 18,78 18,57 18,61 18,65 3.878 1.920.152.400
24/2/2015 18,11 18,56 +3,11% 17,94 18,85 18,48 18,46 18,56 5.167 1.896.181.400
23/2/2015 17,89 18,00 -0,66% 17,84 18,43 18,11 18,00 18,10 2.479 928.803.200
20/2/2015 18,52 18,12 -2,32% 17,96 18,55 18,18 18,12 18,27 2.279 844.175.000
19/2/2015 18,17 18,55 +0,71% 18,17 18,61 18,50 18,47 18,55 4.152 1.704.891.200
18/2/2015 18,70 18,42 +0,11% 18,25 18,70 18,41 18,42 18,44 6.528 2.450.399.300
13/2/2015 17,90 18,40 +1,10% 17,73 18,45 18,30 18,31 18,40 4.697 2.393.870.800
12/2/2015 17,68 18,20 +5,14% 17,42 18,20 17,89 17,94 18,20 5.944 2.805.913.000
11/2/2015 17,31 17,31 -0,69% 17,21 17,83 17,50 17,31 17,35 6.982 2.605.812.000
10/2/2015 17,73 17,43 -3,54% 17,43 18,13 17,70 17,43 17,55 5.231 1.725.275.300
9/2/2015 17,50 18,07 +2,55% 17,45 18,42 18,07 18,07 18,10 5.759 1.848.852.800
6/2/2015 17,40 17,62 +0,74% 17,12 17,74 17,54 17,52 17,62 6.287 1.783.276.100
5/2/2015 17,30 17,49 -0,68% 17,30 17,82 17,62 17,49 17,63 4.398 1.419.990.500
4/2/2015 18,05 17,61 -3,03% 17,47 18,13 17,72 17,61 17,71 8.288 2.273.972.200
3/2/2015 18,46 18,16 -1,04% 17,39 18,78 17,98 18,15 18,16 8.197 3.086.673.900
2/2/2015 16,95 18,35 +8,97% 16,76 18,36 17,77 18,30 18,35 7.988 3.295.179.500
30/1/2015 17,29 16,84 -4,54% 16,84 17,40 16,99 16,84 16,93 4.098 1.446.499.100
29/1/2015 17,00 17,64 +2,56% 17,00 17,67 17,39 17,48 17,64 3.963 1.637.121.100
28/1/2015 16,99 17,20 -0,29% 16,90 17,47 17,19 17,18 17,20 3.549 1.068.919.100
27/1/2015 16,40 17,25 +3,23% 16,40 17,29 16,97 17,23 17,25 5.062 2.065.110.400
26/1/2015 16,56 16,71 +0,91% 16,12 16,88 16,48 16,71 16,75 5.886 2.889.301.600
23/1/2015 17,01 16,56 -3,89% 16,41 17,16 16,59 16,56 16,61 8.612 3.447.555.500
22/1/2015 17,90 17,23 -3,15% 17,05 17,90 17,34 17,13 17,23 5.766 3.218.016.400
21/1/2015 17,15 17,79 +4,34% 16,90 17,83 17,54 17,62 17,79 5.836 4.277.685.800
20/1/2015 18,15 17,05 -2,68% 16,89 18,15 17,21 17,05 17,06 8.055 4.277.796.300
19/1/2015 18,71 17,52 -7,30% 17,16 18,85 17,67 17,52 17,65 5.667 2.631.658.100
16/1/2015 18,28 18,90 +3,62% 18,15 19,23 18,84 18,81 18,90 3.925 1.626.678.600
15/1/2015 18,74 18,24 -2,56% 18,18 19,14 18,66 18,24 18,40 6.994 2.782.525.200
14/1/2015 17,85 18,72 +3,20% 17,82 19,06 18,71 18,53 18,72 8.863 3.623.672.500
13/1/2015 17,72 18,14 +3,13% 17,56 18,29 18,11 18,04 18,14 6.801 3.019.826.300
12/1/2015 17,54 17,59 -0,73% 17,31 17,89 17,54 17,44 17,59 5.464 1.547.527.700
9/1/2015 18,94 17,72 -6,74% 17,64 18,94 17,99 17,72 17,96 9.713 4.590.427.000
8/1/2015 18,56 19,00 +2,81% 18,20 19,04 18,79 18,90 19,00 5.306 2.208.845.900
7/1/2015 17,91 18,48 +3,13% 17,74 18,85 18,40 18,45 18,48 6.561 2.103.904.300
6/1/2015 17,72 17,92 +2,11% 17,41 18,06 17,80 17,85 17,92 3.821 1.315.998.900
5/1/2015 17,40 17,55 -0,45% 17,23 17,65 17,52 17,45 17,55 7.358 2.128.266.400
2/1/2015 18,49 17,63 -4,65% 17,50 18,51 17,82 17,63 17,70 5.840 1.728.771.400
30/12/2014 18,80 18,49 -2,48% 18,49 18,98 18,70 18,49 18,73 3.576 1.508.902.700
29/12/2014 18,34 18,96 +2,65% 18,33 19,05 18,86 18,72 18,96 3.491 1.393.259.700
26/12/2014 18,30 18,47 +0,33% 18,30 18,94 18,62 18,42 18,47 2.389 721.433.300
23/12/2014 18,10 18,41 +0,99% 17,96 18,42 18,23 18,18 18,41 3.039 1.306.804.100
22/12/2014 18,04 18,23 +0,77% 17,68 18,23 18,01 18,08 18,23 3.162 989.032.500
19/12/2014 17,27 18,09 +2,84% 17,27 18,13 17,91 18,06 18,09 3.885 1.619.454.400
18/12/2014 17,87 17,59 -2,28% 17,44 18,50 17,91 17,48 17,59 5.666 1.751.346.200
17/12/2014 17,33 18,00 +4,77% 17,10 18,58 18,08 17,99 18,00 779 3.271.759.400
16/12/2014 17,65 17,18 -3,27% 17,01 17,79 17,33 17,18 17,21 7.982 2.550.383.500
15/12/2014 18,22 17,76 -2,52% 17,49 18,47 17,88 17,76 17,85 6.620 2.176.565.300
12/12/2014 18,73 18,22 -3,85% 18,15 19,01 18,50 18,22 18,30 5.448 1.775.743.900
11/12/2014 18,76 18,95 +0,80% 18,55 18,98 18,76 18,80 18,95 5.438 2.465.504.600
10/12/2014 18,33 18,80 +1,51% 18,33 18,91 18,73 18,76 18,80 4.293 1.566.786.800
9/12/2014 18,20 18,52 +1,04% 18,09 18,54 18,39 18,36 18,52 3.042 1.067.640.500
8/12/2014 18,98 18,33 -3,78% 18,12 19,18 18,53 18,33 18,40 3.887 1.379.643.000
5/12/2014 18,79 19,05 +1,60% 18,59 19,26 18,98 19,02 19,05 4.610 1.385.984.900
4/12/2014 19,00 18,75 -1,73% 18,70 19,07 18,84 18,72 18,88 3.349 1.212.091.900
3/12/2014 18,90 19,08 +1,54% 18,68 19,27 19,06 19,08 19,21 2.571 1.082.232.700
2/12/2014 18,56 18,79 +0,37% 18,24 19,10 18,85 18,79 18,85 6.292 2.779.263.200
1/12/2014 19,37 18,72 -5,02% 18,61 19,76 18,94 18,72 18,82 7.635 2.559.953.800
28/11/2014 19,58 19,71 +0,72% 19,40 20,13 19,89 19,71 19,76 3.976 1.759.394.800
27/11/2014 19,34 19,57 +0,88% 19,26 20,08 19,68 19,41 19,57 2.714 992.176.500
26/11/2014 19,49 19,40 +0,52% 19,09 19,67 19,34 19,40 19,43 4.270 1.736.491.500
25/11/2014 19,99 19,30 -2,77% 19,21 20,48 19,60 19,30 19,43 7.352 3.039.695.800
24/11/2014 20,63 19,85 -1,29% 19,61 20,64 19,97 19,77 19,85 8.639 2.780.026.600
21/11/2014 18,94 20,11 +6,74% 18,92 20,18 19,73 19,99 20,11 4.218 4.369.251.300
19/11/2014 18,09 18,84 +4,78% 17,98 18,96 18,62 18,71 18,84 6.146 2.035.206.500
18/11/2014 17,91 17,98 +1,01% 17,70 18,08 17,91 17,88 17,98 9.522 2.636.106.700
17/11/2014 18,06 17,80 -0,73% 17,38 18,35 17,86 17,80 17,89 2.904 838.643.100
14/11/2014 17,50 17,93 -0,33% 17,28 18,20 17,96 17,93 17,97 5.909 2.179.733.300
13/11/2014 18,40 17,99 -1,91% 17,97 18,45 18,16 17,92 17,99 3.462 1.251.353.100
12/11/2014 18,20 18,34 +0,16% 18,00 18,65 18,41 18,34 18,38 3.183 1.634.341.200
11/11/2014 18,05 18,31 +0,72% 18,00 18,52 18,30 18,31 18,39 2.913 879.854.800
10/11/2014 18,69 18,18 -1,57% 18,18 18,78 18,48 18,18 18,30 2.901 878.168.800
7/11/2014 18,03 18,47 +2,16% 17,94 18,62 18,38 18,47 18,54 3.519 1.293.423.300
6/11/2014 18,23 18,08 -0,50% 17,66 18,30 18,09 18,08 18,26 4.049 1.277.762.200
5/11/2014 18,15 18,17 -1,46% 17,93 18,54 18,18 18,16 18,28 4.874 1.726.194.900
4/11/2014 18,04 18,44 +2,22% 17,74 18,53 18,23 18,44 18,51 5.061 1.500.643.500
3/11/2014 18,60 18,04 -3,01% 17,59 18,65 17,87 17,83 18,04 6.340 2.505.939.300
31/10/2014 17,96 18,60 +2,82% 17,83 18,60 18,18 18,52 18,60 6.159 2.847.048.300
30/10/2014 18,20 18,09 -0,11% 17,86 18,60 18,19 18,09 18,14 4.748 1.647.437.200
29/10/2014 17,44 18,11 +1,86% 17,29 18,31 17,99 18,11 18,13 7.149 3.204.227.800
28/10/2014 17,24 17,78 +3,13% 16,89 17,88 17,55 17,73 17,80 7.483 2.286.042.800
27/10/2014 16,91 17,24 -4,22% 15,98 17,47 16,93 17,20 17,24 1.018 5.506.372.600
24/10/2014 17,16 18,00 +4,05% 16,90 18,53 17,88 18,00 18,04 7.929 3.032.690.700
23/10/2014 18,10 17,30 -5,98% 17,16 18,20 17,56 17,27 17,30 1.629 3.396.634.200
22/10/2014 18,38 18,40 0,00% 18,12 18,77 18,46 18,34 18,40 5.751 2.019.856.200
21/10/2014 18,40 18,40 -3,36% 18,14 18,78 18,41 18,25 18,40 500 3.144.484.600
20/10/2014 19,36 19,04 -1,35% 18,87 19,36 19,02 19,04 19,08 8.962 2.892.079.300
17/10/2014 18,61 19,30 +3,88% 18,61 19,52 19,27 19,29 19,30 5.252 2.622.616.800
16/10/2014 18,79 18,58 -3,18% 18,23 18,98 18,71 18,56 18,58 8.290 2.809.625.900
15/10/2014 19,59 19,19 -4,34% 18,79 19,79 19,12 19,09 19,19 8.763 3.092.243.200
14/10/2014 20,28 20,06 -0,55% 19,59 20,37 20,04 20,06 20,15 3.997 1.502.892.300
13/10/2014 19,97 20,17 +4,08% 19,45 20,44 20,08 20,04 20,17 6.504 2.329.575.200
10/10/2014 19,66 19,38 -1,67% 19,38 19,92 19,60 19,38 19,46 5.253 1.751.022.500
9/10/2014 20,34 19,71 -1,25% 19,71 20,60 20,13 19,71 19,80 5.090 1.669.426.500
8/10/2014 20,50 19,96 -1,09% 19,81 20,84 20,17 19,96 20,00 7.078 2.599.188.700
7/10/2014 20,47 20,18 +0,50% 20,10 20,53 20,30 20,17 20,18 7.623 2.948.188.200
6/10/2014 19,85 20,08 +6,13% 19,52 20,50 20,02 20,06 20,08 2.381 4.458.663.100
3/10/2014 18,67 18,92 +1,99% 18,32 18,92 18,69 18,80 18,92 3.996 1.179.182.200
2/10/2014 18,01 18,55 +1,42% 18,00 18,80 18,47 18,55 18,70 6.637 2.023.224.300
1/10/2014 18,82 18,29 -4,29% 18,29 18,92 18,59 18,29 18,30 8.681 2.651.725.200
30/9/2014 18,95 19,11 -0,05% 18,80 19,23 19,06 19,11 19,16 6.972 2.358.340.100
29/9/2014 18,97 19,12 -4,88% 18,97 19,58 19,29 19,10 19,12 7.278 2.476.275.500
26/9/2014 19,57 20,10 +2,71% 19,33 20,10 19,76 19,99 20,10 5.539 1.952.146.800
25/9/2014 19,35 19,57 +0,46% 19,35 19,74 19,56 19,53 19,57 3.130 1.400.246.700
24/9/2014 19,34 19,48 0,00% 19,20 19,66 19,42 19,48 19,59 3.942 1.447.901.300
23/9/2014 19,35 19,48 -0,05% 19,23 19,79 19,44 19,48 19,57 4.310 1.617.059.400
22/9/2014 19,92 19,49 -3,94% 19,24 19,95 19,46 19,45 19,49 5.888 1.883.845.900
19/9/2014 19,62 20,29 +2,68% 19,54 20,29 20,03 20,22 20,29 5.477 3.258.588.600
18/9/2014 19,95 19,76 -1,64% 19,56 20,13 19,79 19,64 19,76 6.106 1.973.920.600
17/9/2014 20,45 20,09 -1,62% 19,98 20,56 20,26 19,96 20,09 4.345 1.678.573.900
16/9/2014 19,66 20,42 +3,71% 19,66 20,56 20,28 20,31 20,42 8.298 3.080.276.700
15/9/2014 19,66 19,69 +0,97% 19,34 19,76 19,59 19,69 19,74 3.970 1.356.091.000
12/9/2014 19,78 19,50 -2,99% 19,38 19,98 19,60 19,45 19,50 7.346 2.640.407.100
11/9/2014 20,00 20,10 -0,05% 19,86 20,23 20,07 20,10 20,12 4.272 2.017.099.000
10/9/2014 20,02 20,11 -0,25% 19,70 20,31 19,98 20,00 20,11 6.352 3.080.728.400
9/9/2014 20,26 20,16 -2,61% 20,04 20,61 20,29 20,12 20,16 4.129 1.977.902.500
8/9/2014 21,59 20,70 -2,95% 20,70 21,68 21,03 20,70 20,75 5.240 1.701.042.200
5/9/2014 21,56 21,33 -3,05% 21,33 21,77 21,50 21,33 21,49 2.353 1.438.982.900
4/9/2014 22,11 22,00 -1,21% 21,91 22,53 22,09 22,00 22,07 4.883 1.823.300.100
3/9/2014 22,19 22,27 -0,18% 21,96 22,45 22,21 22,25 22,27 4.776 2.732.672.400
2/9/2014 22,78 22,31 -0,89% 22,17 22,80 22,36 22,18 22,31 4.387 1.859.123.500
1/9/2014 22,80 22,51 -0,35% 22,37 23,00 22,69 22,51 22,70 2.452 1.265.615.800
29/8/2014 22,73 22,59 +0,40% 22,50 22,83 22,60 22,59 22,66 5.375 5.141.859.900
28/8/2014 22,76 22,50 -0,97% 22,40 22,98 22,60 22,46 22,50 4.906 2.020.717.100
27/8/2014 22,95 22,72 -0,09% 22,59 23,13 22,83 22,67 22,72 4.652 2.221.417.000
26/8/2014 22,80 22,74 +0,31% 22,40 23,00 22,69 22,55 22,74 5.030 3.061.597.800
25/8/2014 22,25 22,67 +2,58% 22,15 22,67 22,44 22,56 22,67 5.590 2.056.876.400
22/8/2014 22,16 22,10 -0,45% 21,73 22,27 22,00 22,02 22,14 3.685 1.282.076.700
21/8/2014 21,89 22,20 +1,09% 21,74 22,30 22,11 22,14 22,20 5.354 2.067.028.800
20/8/2014 21,19 21,96 +4,27% 20,92 21,99 21,77 21,80 21,97 5.747 2.561.890.200
19/8/2014 20,91 21,06 +0,05% 20,86 21,20 21,05 20,98 21,06 4.995 2.443.089.400
18/8/2014 20,79 21,05 +2,13% 20,58 21,05 20,90 21,00 21,05 3.968 1.751.705.700
15/8/2014 20,27 20,61 +2,79% 20,27 20,77 20,52 20,54 20,61 3.930 1.253.059.800
14/8/2014 19,62 20,05 +1,47% 19,62 20,26 20,03 19,96 20,05 1.942 699.715.900
13/8/2014 20,28 19,76 -1,84% 19,74 20,51 20,13 19,76 19,92 7.505 2.517.850.800
12/8/2014 20,41 20,13 -0,89% 20,13 20,41 20,21 20,13 20,15 2.476 934.188.300
11/8/2014 20,01 20,31 +1,20% 20,01 20,53 20,35 20,31 20,40 2.235 729.032.700
8/8/2014 19,68 20,07 +1,26% 19,55 20,17 19,85 20,05 20,07 3.124 1.887.209.400
7/8/2014 19,86 19,82 +0,41% 19,64 19,95 19,78 19,80 19,82 3.369 1.347.896.500
6/8/2014 19,80 19,74 -0,80% 19,51 19,98 19,74 19,74 19,77 3.527 1.202.412.400
5/8/2014 20,31 19,90 -2,69% 19,80 20,44 20,04 19,90 19,97 3.196 985.764.900
4/8/2014 20,30 20,45 +1,24% 20,02 20,45 20,21 20,29 20,45 3.282 1.050.593.900
1/8/2014 19,65 20,20 +2,02% 19,27 20,28 19,97 20,18 20,20 3.571 1.089.569.500
31/7/2014 20,16 19,80 -2,80% 19,70 20,16 19,89 19,80 19,94 4.963 1.992.850.600
30/7/2014 20,56 20,37 -0,24% 20,31 20,71 20,50 20,37 20,43 3.048 1.233.395.400
29/7/2014 21,09 20,42 -2,58% 20,42 21,09 20,60 20,42 20,56 2.853 1.341.313.100
28/7/2014 20,81 20,96 +1,40% 20,73 21,08 20,92 20,96 21,00 3.791 1.482.137.700
25/7/2014 21,18 20,67 -1,76% 20,67 21,18 20,84 20,67 20,73 3.978 1.674.080.900
24/7/2014 20,73 21,04 +2,09% 20,55 21,14 20,95 21,04 21,10 4.065 1.926.305.000
23/7/2014 20,89 20,61 -1,86% 20,37 20,98 20,63 20,61 20,62 3.645 1.345.926.400
22/7/2014 20,82 21,00 +0,77% 20,60 21,04 20,85 21,00 21,01 5.207 2.257.543.700
21/7/2014 20,37 20,84 +2,31% 20,18 20,87 20,51 20,77 20,84 5.784 2.105.880.800
18/7/2014 20,38 20,37 +2,00% 20,16 20,74 20,47 20,31 20,37 152 3.999.721.600
17/7/2014 20,20 19,97 -1,14% 19,87 20,31 19,98 19,97 20,00 5.112 2.751.848.800
16/7/2014 20,50 20,20 -0,88% 20,07 20,63 20,25 20,20 20,27 4.444 1.669.409.300
15/7/2014 20,60 20,38 -1,36% 20,28 20,74 20,43 20,38 20,45 4.758 1.874.218.000
14/7/2014 20,40 20,66 +2,28% 20,15 20,68 20,42 20,60 20,66 6.841 2.334.206.700
11/7/2014 20,17 20,20 +0,15% 20,10 20,38 20,23 20,19 20,20 3.469 1.358.310.400
10/7/2014 20,34 20,17 +0,80% 20,01 20,35 20,17 20,16 20,17 4.170 1.951.037.700
8/7/2014 19,90 20,01 -0,20% 19,86 20,15 20,01 19,92 20,01 2.030 715.268.200
7/7/2014 19,81 20,05 -0,15% 19,72 20,20 19,90 19,92 20,05 2.889 1.039.411.900
4/7/2014 19,92 20,08 +1,41% 19,80 20,15 20,02 20,08 20,13 446 160.001.500
3/7/2014 19,36 19,80 +1,02% 19,24 19,84 19,52 19,79 19,80 3.369 1.436.881.700
2/7/2014 19,93 19,60 -1,11% 19,28 19,97 19,49 19,58 19,60 4.348 1.419.938.900
1/7/2014 20,33 19,82 -2,51% 19,72 20,33 19,94 19,80 19,82 2.929 1.360.162.500
30/6/2014 20,17 20,33 +0,79% 19,79 20,33 20,20 20,22 20,33 4.731 1.874.975.000
27/6/2014 20,11 20,17 -0,25% 19,89 20,33 20,11 20,10 20,17 1.401 592.063.700
26/6/2014 20,48 20,22 -0,69% 20,08 20,50 20,19 20,22 20,28 1.980 738.500.900
25/6/2014 20,21 20,36 +0,79% 20,11 20,63 20,45 20,22 20,36 5.415 3.329.924.100
24/6/2014 20,00 20,20 +0,95% 19,93 20,40 20,22 20,20 20,27 4.105 1.267.274.400
23/6/2014 20,57 20,01 -2,29% 19,90 20,66 20,08 19,99 20,01 1.685 735.817.700
20/6/2014 20,48 20,48 -1,68% 20,27 20,85 20,58 20,48 20,63 4.525 2.284.445.400
18/6/2014 20,26 20,83 +3,12% 20,22 20,87 20,65 20,70 20,83 5.137 1.908.184.100
17/6/2014 20,50 20,20 -0,05% 20,12 20,50 20,25 20,20 20,21 2.651 1.102.082.800
16/6/2014 19,90 20,21 -0,64% 19,84 20,30 20,09 20,17 20,21 4.212 2.172.461.400
13/6/2014 20,46 20,34 -1,07% 20,01 20,75 20,53 20,34 20,47 6.179 2.720.223.600
11/6/2014 20,59 20,56 +1,63% 20,19 20,65 20,42 20,50 20,56 6.676 2.643.057.300
10/6/2014 20,26 20,23 +0,15% 20,03 20,50 20,30 20,23 20,30 7.006 3.114.944.100
9/6/2014 19,40 20,20 +3,64% 19,12 20,30 19,94 20,15 20,20 8.025 3.250.120.300
6/6/2014 18,82 19,49 +4,95% 18,79 19,50 19,33 19,40 19,49 6.979 2.633.756.700
5/6/2014 18,59 18,57 +0,60% 18,45 18,68 18,58 18,57 18,60 2.900 1.211.052.500
4/6/2014 18,35 18,46 +0,33% 18,11 18,50 18,41 18,44 18,46 3.228 1.388.719.600
3/6/2014 18,19 18,40 +0,27% 18,08 18,49 18,32 18,40 18,41 4.269 1.386.261.600
2/6/2014 18,05 18,35 +0,82% 18,01 18,70 18,31 18,27 18,35 5.516 2.014.750.000
30/5/2014 18,08 18,20 -0,55% 17,87 18,56 18,26 18,16 18,20 668 8.386.997.100
29/5/2014 18,19 18,30 +1,05% 17,91 18,30 18,17 18,18 18,30 5.532 2.265.793.000
28/5/2014 17,71 18,11 +2,32% 17,61 18,17 17,90 18,11 18,12 7.610 2.447.230.700
27/5/2014 18,35 17,70 -2,91% 17,70 18,50 17,93 17,70 17,80 4.795 1.579.176.900
26/5/2014 18,07 18,23 +0,83% 17,96 18,34 18,17 18,23 18,30 2.198 768.038.800
23/5/2014 18,28 18,08 -1,20% 17,87 18,32 18,04 18,04 18,08 5.448 1.587.358.600
22/5/2014 17,67 18,30 +2,92% 17,52 18,30 18,07 18,22 18,30 4.112 2.024.192.500
21/5/2014 18,03 17,78 -1,22% 17,65 18,14 17,80 17,78 17,80 6.975 2.628.267.400
20/5/2014 18,02 18,00 -0,11% 17,89 18,30 18,03 18,00 18,01 5.989 3.685.200.700
19/5/2014 18,71 18,02 -3,79% 18,00 18,71 18,12 18,02 18,03 4.118 2.036.058.300
16/5/2014 18,45 18,73 +1,79% 18,40 19,11 18,72 18,73 18,75 7.544 2.429.433.600
15/5/2014 18,90 18,40 -2,54% 18,30 18,94 18,50 18,40 18,45 3.943 1.339.220.800
14/5/2014 18,93 18,88 +0,16% 18,83 19,33 19,00 18,88 19,00 3.801 1.920.329.600
13/5/2014 19,00 18,85 -1,36% 18,80 19,25 18,96 18,85 18,90 5.310 1.733.738.400
12/5/2014 18,87 19,11 +1,87% 18,63 19,12 18,99 18,91 19,11 5.060 1.563.408.800
9/5/2014 19,24 18,76 -2,49% 18,61 19,29 18,96 18,75 18,76 3.408 1.932.118.500
8/5/2014 19,59 19,24 -2,19% 19,11 19,71 19,25 19,23 19,24 4.310 1.862.285.900
7/5/2014 19,55 19,67 +0,61% 19,21 19,79 19,57 19,64 19,67 6.372 2.705.746.800
6/5/2014 19,30 19,55 +2,09% 19,11 19,75 19,53 19,55 19,63 6.145 2.254.599.300
5/5/2014 19,40 19,15 +0,68% 18,94 19,40 19,14 19,12 19,15 4.750 2.265.057.500
2/5/2014 18,75 19,02 +0,58% 18,74 19,27 19,00 19,02 19,06 7.677 2.965.026.100
30/4/2014 18,69 18,91 -2,27% 18,54 18,91 18,78 18,74 18,91 5.318 4.138.879.000
29/4/2014 19,50 19,35 -0,26% 19,22 19,80 19,38 19,35 19,36 5.354 2.071.574.700
28/4/2014 19,30 19,40 0,00% 19,15 19,51 19,34 19,39 19,40 3.858 1.734.044.500
25/4/2014 19,42 19,40 -1,02% 19,28 19,60 19,42 19,39 19,40 4.204 2.429.759.400
24/4/2014 19,72 19,60 0,00% 19,43 19,72 19,57 19,60 19,65 4.480 2.365.947.300
23/4/2014 19,65 19,60 -1,41% 19,42 19,94 19,61 19,60 19,65 4.888 2.107.621.900
22/4/2014 19,69 19,88 +1,69% 19,64 20,15 19,87 19,75 19,88 3.815 1.753.656.200
17/4/2014 19,60 19,55 +0,21% 19,40 19,78 19,55 19,55 19,57 4.763 1.739.728.300
16/4/2014 19,71 19,51 -1,86% 18,91 19,98 19,38 19,51 19,54 7.800 5.537.315.900
15/4/2014 19,00 19,88 +3,43% 18,84 19,89 19,53 19,80 19,88 837 5.923.810.000
14/4/2014 19,04 19,22 +1,16% 18,82 19,46 19,19 19,18 19,22 4.806 3.998.570.700
11/4/2014 18,65 19,00 +2,04% 18,57 19,00 18,85 18,94 19,00 6.866 2.542.231.700
10/4/2014 18,30 18,62 +0,98% 18,20 18,72 18,55 18,59 18,62 4.281 1.977.871.400
9/4/2014 19,04 18,44 -0,97% 18,04 19,04 18,38 18,39 18,44 8.712 2.968.644.800
8/4/2014 19,08 18,62 0,00% 18,46 19,19 18,67 18,61 18,62 8.306 3.901.448.600
7/4/2014 18,94 18,62 -0,59% 18,59 18,98 18,75 18,62 18,69 5.726 2.476.146.900
4/4/2014 19,05 18,73 -0,37% 18,61 19,20 18,86 18,66 18,73 5.730 2.128.933.900
3/4/2014 19,08 18,80 -0,27% 18,58 19,31 18,94 18,75 18,80 4.940 2.384.947.200
2/4/2014 18,43 18,85 +2,22% 18,34 19,08 18,85 18,84 18,85 8.575 5.765.360.400
1/4/2014 18,79 18,44 -0,86% 18,02 18,83 18,25 18,27 18,44 4.990 2.622.548.700
31/3/2014 18,89 18,60 -0,37% 18,56 18,93 18,65 18,59 18,60 5.000 2.551.853.600
28/3/2014 18,66 18,67 +0,92% 18,42 19,06 18,71 18,67 18,70 8.525 3.770.459.500
27/3/2014 17,64 18,50 +5,71% 17,61 18,50 18,15 18,47 18,50 5.753 6.373.214.100
26/3/2014 18,00 17,50 -1,46% 17,50 18,00 17,67 17,50 17,60 9.375 3.022.269.000
25/3/2014 17,42 17,76 +2,36% 16,98 17,76 17,44 17,58 17,76 8.295 4.004.278.400
24/3/2014 17,55 17,35 +0,64% 17,14 17,55 17,36 17,30 17,35 5.722 2.520.747.600
21/3/2014 17,04 17,24 -0,29% 16,92 17,49 17,25 17,17 17,24 4.137 1.487.991.000
20/3/2014 16,93 17,29 +2,01% 16,68 17,29 17,18 17,15 17,29 5.731 2.672.166.700
19/3/2014 17,09 16,95 -0,29% 16,86 17,22 16,98 16,94 16,95 5.163 1.537.760.600
18/3/2014 16,71 17,00 +1,74% 16,37 17,08 16,81 16,99 17,00 8.108 3.253.573.900
17/3/2014 16,82 16,71 -1,18% 16,69 17,15 16,83 16,71 16,79 4.462 1.666.855.600
14/3/2014 17,61 16,91 -3,92% 16,75 17,79 17,02 16,91 16,94 9.842 4.600.801.900
13/3/2014 17,00 17,60 +4,45% 16,91 17,60 17,35 17,43 17,60 7.603 6.660.029.000
12/3/2014 16,22 16,85 +2,74% 16,18 16,85 16,66 16,81 16,85 9.303 3.715.345.400
11/3/2014 15,94 16,40 +3,86% 15,87 16,48 16,25 16,36 16,40 6.785 3.675.303.700
10/3/2014 16,40 15,79 -3,31% 15,71 16,40 15,88 15,79 15,85 5.949 2.355.495.500
7/3/2014 16,77 16,33 -3,43% 16,25 16,92 16,48 16,33 16,36 6.416 2.125.978.400
6/3/2014 16,40 16,91 +3,74% 16,11 17,03 16,80 16,82 16,91 4.955 1.871.968.700
5/3/2014 16,66 16,30 -2,98% 16,23 16,77 16,37 16,30 16,34 3.661 1.418.555.200
28/2/2014 17,04 16,80 -1,41% 16,69 17,22 16,87 16,80 16,85 6.127 3.120.722.700
27/2/2014 16,70 17,04 +3,40% 16,40 17,25 16,86 17,01 17,04 1.020 5.080.309.500
26/2/2014 16,16 16,48 +3,00% 16,14 16,53 16,42 16,34 16,48 4.137 1.278.039.200
25/2/2014 16,23 16,00 -2,44% 16,00 16,39 16,14 16,00 16,05 5.248 1.819.377.400
24/2/2014 16,69 16,40 -1,91% 16,25 16,79 16,43 16,40 16,46 4.373 1.468.232.100
21/2/2014 16,95 16,72 -1,36% 16,56 17,14 16,82 16,62 16,72 6.082 2.332.564.200
20/2/2014 16,28 16,95 +4,31% 16,01 17,10 16,87 16,91 16,95 1.911 4.752.583.800
19/2/2014 15,28 16,25 +5,38% 15,28 16,35 16,00 16,21 16,25 8.876 4.179.688.800
18/2/2014 15,90 15,42 -3,32% 15,31 16,07 15,72 15,35 15,48 415 5.396.754.000
17/2/2014 16,86 15,95 -4,78% 15,84 16,89 16,15 15,95 15,98 9.398 4.154.152.500
14/2/2014 17,32 16,75 -2,45% 16,75 17,44 17,11 16,75 16,84 9.207 3.723.001.800
13/2/2014 17,69 17,17 -2,99% 16,98 17,69 17,22 17,16 17,17 6.525 2.000.537.900
12/2/2014 17,96 17,70 -0,45% 17,28 17,96 17,61 17,62 17,70 293 4.165.677.200
11/2/2014 17,74 17,78 +0,51% 17,49 17,94 17,83 17,78 17,80 8.049 3.010.846.900
10/2/2014 17,65 17,69 -0,90% 17,61 17,98 17,78 17,66 17,69 6.305 2.614.520.800
7/2/2014 17,71 17,85 +1,31% 17,66 18,08 17,91 17,84 17,85 23 5.445.499.000
6/2/2014 17,34 17,62 +2,26% 17,31 17,95 17,63 17,62 17,70 7.189 2.207.755.200
5/2/2014 17,43 17,23 -2,16% 17,10 17,69 17,26 17,22 17,23 7.024 1.985.645.100
4/2/2014 17,51 17,61 +0,17% 17,50 17,92 17,63 17,58 17,61 7.359 2.607.104.600
3/2/2014 18,02 17,58 -2,93% 17,58 18,07 17,79 17,58 17,68 5.390 1.703.892.200
31/1/2014 17,65 18,11 +2,32% 17,65 18,11 18,00 18,06 18,11 7.204 3.242.602.300
30/1/2014 18,33 17,70 -2,75% 17,68 18,33 18,00 17,70 17,75 6.075 2.790.115.400
29/1/2014 18,28 18,20 -1,30% 17,94 18,39 18,21 18,20 18,23 3.538 1.132.550.900
28/1/2014 18,60 18,44 0,00% 18,33 18,72 18,49 18,44 18,46 4.485 1.502.949.200
27/1/2014 18,28 18,44 +0,88% 18,19 18,65 18,44 18,44 18,49 6.047 1.934.310.700
24/1/2014 18,39 18,28 -1,56% 18,00 18,56 18,26 18,21 18,28 4.528 1.682.948.900
23/1/2014 18,69 18,57 -1,54% 18,53 18,98 18,72 18,56 18,57 3.540 1.337.881.900
22/1/2014 18,48 18,86 +2,89% 18,30 18,91 18,70 18,80 18,86 4.312 1.618.505.400
21/1/2014 18,34 18,33 +0,16% 18,20 18,61 18,37 18,29 18,33 5.903 1.909.846.100
20/1/2014 18,59 18,30 -2,14% 18,30 18,65 18,51 18,27 18,48 985 357.096.800
17/1/2014 18,80 18,70 -0,90% 18,62 18,85 18,70 18,70 18,72 3.366 1.466.487.800
16/1/2014 18,64 18,87 +0,75% 18,59 18,96 18,81 18,85 18,87 4.183 1.730.159.000
15/1/2014 18,49 18,73 +1,79% 18,35 18,75 18,64 18,65 18,73 3.125 1.464.930.200
14/1/2014 18,08 18,40 +0,82% 18,07 18,56 18,41 18,40 18,44 3.825 1.476.912.200
13/1/2014 18,50 18,25 -0,82% 18,11 18,55 18,21 18,25 18,26 4.845 1.411.810.700
10/1/2014 18,06 18,40 +1,32% 17,86 18,41 18,22 18,32 18,40 5.538 2.535.061.000
9/1/2014 18,22 18,16 -1,14% 18,07 18,37 18,17 18,15 18,16 3.835 1.416.562.300
8/1/2014 18,20 18,37 +0,38% 18,16 18,42 18,30 18,35 18,37 3.207 1.541.925.300
7/1/2014 18,50 18,30 -0,87% 18,20 18,93 18,43 18,30 18,35 3.901 2.016.266.300
6/1/2014 18,30 18,46 +0,27% 18,10 18,61 18,29 18,46 18,56 5.507 1.730.334.100
3/1/2014 18,35 18,41 -0,49% 18,35 18,80 18,52 18,41 18,42 3.326 1.811.260.800
2/1/2014 19,08 18,50 -3,09% 18,50 19,18 18,72 18,49 18,53 4.851 1.636.232.800
30/12/2013 18,88 19,09 +1,11% 18,74 19,09 19,00 18,91 19,09 1.991 1.616.945.600
27/12/2013 18,90 18,88 -0,11% 18,61 19,03 18,81 18,84 18,88 2.361 829.204.900
26/12/2013 19,27 18,90 -1,92% 18,76 19,37 18,89 18,90 18,93 2.059 1.137.266.300
23/12/2013 19,40 19,27 -0,67% 19,12 19,47 19,31 19,26 19,34 3.260 1.108.687.700
20/12/2013 18,95 19,40 +2,92% 18,82 19,48 19,31 19,29 19,40 5.212 2.462.492.700
19/12/2013 18,76 18,85 0,00% 18,72 18,98 18,85 18,85 18,88 4.598 1.777.100.700
18/12/2013 19,10 18,85 +0,43% 18,77 19,10 18,87 18,85 18,88 6.024 2.577.028.900
17/12/2013 18,60 18,77 +1,40% 18,43 18,90 18,73 18,77 18,82 4.816 1.710.144.000
16/12/2013 18,87 18,51 -1,91% 18,46 18,94 18,60 18,51 18,56 4.403 1.645.515.900
13/12/2013 18,45 18,87 +2,28% 18,34 18,88 18,75 18,85 18,87 3.572 1.437.512.200
12/12/2013 18,31 18,45 +0,33% 18,22 18,54 18,42 18,43 18,45 5.178 1.959.089.400
11/12/2013 18,55 18,39 -1,13% 18,29 18,70 18,45 18,34 18,39 4.502 1.649.701.900
10/12/2013 18,86 18,60 -0,69% 18,54 18,90 18,62 18,60 18,65 2.929 1.186.800.100
9/12/2013 18,74 18,73 +0,54% 18,49 18,82 18,69 18,73 18,80 4.215 1.621.393.400
6/12/2013 18,77 18,63 -0,75% 18,54 18,95 18,68 18,63 18,68 3.254 1.431.780.800
5/12/2013 18,46 18,77 +1,30% 18,46 18,96 18,74 18,75 18,77 3.976 1.499.043.800
4/12/2013 18,80 18,53 -2,22% 18,53 18,94 18,61 18,53 18,60 2.992 1.241.682.800
3/12/2013 18,95 18,95 -0,21% 18,58 19,08 18,82 18,88 18,95 5.253 1.807.306.000
2/12/2013 19,26 18,99 -2,31% 18,87 19,32 19,11 18,99 19,00 4.174 1.492.205.500
29/11/2013 19,13 19,44 +0,73% 19,06 19,44 19,27 19,25 19,44 4.154 1.408.256.700
28/11/2013 19,46 19,30 -0,82% 19,03 19,49 19,24 19,30 19,34 1.714 591.899.400
27/11/2013 19,38 19,46 +0,88% 19,13 19,49 19,34 19,34 19,46 4.840 1.701.584.900
26/11/2013 19,21 19,29 +0,94% 18,81 19,50 19,14 19,24 19,29 5.707 2.772.361.400
25/11/2013 19,22 19,11 -0,21% 18,82 19,22 19,04 19,10 19,11 4.636 2.436.698.400
22/11/2013 18,87 19,15 +0,95% 18,72 19,27 19,11 19,13 19,15 5.374 2.191.627.800
21/11/2013 18,84 18,97 -0,94% 18,69 19,08 18,90 18,94 18,97 6.640 2.904.277.600
19/11/2013 19,31 19,15 -1,54% 18,91 19,40 19,11 19,08 19,15 5.178 2.104.517.200
18/11/2013 19,19 19,45 +0,67% 19,16 19,52 19,32 19,34 19,45 4.468 1.801.152.200
14/11/2013 18,99 19,32 +1,68% 18,96 19,54 19,36 19,32 19,34 5.196 2.740.525.600
13/11/2013 18,90 19,00 +0,48% 18,64 19,08 18,90 19,00 19,02 4.998 2.040.486.200
12/11/2013 18,66 18,91 +1,34% 18,55 19,06 18,79 18,91 18,94 6.572 3.513.179.100
11/11/2013 18,47 18,66 +1,08% 18,39 18,75 18,63 18,66 18,69 4.337 1.845.588.000
8/11/2013 18,80 18,46 -2,07% 18,38 18,90 18,54 18,46 18,60 6.360 2.401.608.700
7/11/2013 18,91 18,85 -0,53% 18,78 19,14 18,92 18,85 18,86 6.571 2.507.544.600
6/11/2013 19,28 18,95 -1,76% 18,85 19,30 19,08 18,95 18,98 7.050 3.470.097.000
5/11/2013 19,15 19,29 +0,68% 19,10 19,35 19,24 19,23 19,29 4.371 1.781.599.400
4/11/2013 19,33 19,16 -0,88% 19,01 19,35 19,16 19,16 19,18 4.259 1.605.503.500
1/11/2013 19,00 19,33 +0,99% 18,94 19,36 19,19 19,29 19,33 5.636 2.397.922.800
31/10/2013 19,27 19,14 -0,73% 18,90 19,33 19,10 19,12 19,14 4.433 2.290.331.200
30/10/2013 19,40 19,28 -0,62% 19,23 19,47 19,30 19,25 19,28 3.107 1.199.645.500
29/10/2013 19,57 19,40 -0,92% 19,26 19,66 19,37 19,40 19,41 2.612 980.451.400
28/10/2013 19,56 19,58 +0,10% 19,42 19,74 19,58 19,57 19,58 3.022 1.395.136.100
25/10/2013 19,70 19,56 -0,71% 19,46 19,70 19,54 19,45 19,56 2.849 1.285.417.200
24/10/2013 20,05 19,70 -1,94% 19,40 20,18 19,63 19,55 19,70 4.237 2.019.799.600
23/10/2013 20,08 20,09 +0,45% 19,95 20,32 20,09 20,09 20,10 3.937 1.861.913.100
22/10/2013 19,81 20,00 +1,11% 19,75 20,13 19,94 19,97 20,02 4.250 1.775.710.300
21/10/2013 19,89 19,78 -0,10% 19,74 19,91 19,82 19,76 19,78 2.680 1.061.512.400
18/10/2013 19,60 19,80 +0,61% 19,58 19,96 19,76 19,77 19,80 3.817 1.703.997.900
17/10/2013 19,77 19,68 -0,56% 19,57 19,82 19,66 19,68 19,69 3.104 1.264.934.200
16/10/2013 19,75 19,79 +0,87% 19,64 19,90 19,79 19,77 19,79 5.899 1.965.845.700
15/10/2013 19,94 19,62 -1,56% 19,51 20,05 19,72 19,60 19,65 6.101 2.526.099.400
14/10/2013 19,85 19,93 +0,25% 19,76 20,13 19,93 19,92 19,93 4.799 1.811.161.900
11/10/2013 19,79 19,88 +0,40% 19,72 19,98 19,84 19,88 19,89 4.935 2.328.069.900
10/10/2013 19,35 19,80 +2,33% 19,34 19,83 19,67 19,80 19,81 5.781 4.360.488.500
9/10/2013 19,10 19,35 +1,31% 19,07 19,97 19,33 19,32 19,35 4.620 3.081.233.800
8/10/2013 19,10 19,10 -0,21% 18,97 19,29 19,10 19,09 19,11 2.559 1.374.454.900
7/10/2013 19,34 19,14 -0,57% 18,97 19,37 19,13 19,12 19,14 3.180 1.529.794.200
4/10/2013 19,39 19,25 -0,52% 19,16 19,40 19,25 19,24 19,26 2.835 1.010.081.800
3/10/2013 19,49 19,35 -0,77% 19,23 19,50 19,35 19,32 19,35 3.894 2.164.197.500
2/10/2013 19,24 19,50 +1,30% 19,16 19,60 19,44 19,45 19,50 3.911 7.535.175.700
1/10/2013 19,36 19,25 -0,72% 19,12 19,37 19,24 19,23 19,25 3.995 1.440.139.000
30/9/2013 19,41 19,39 -0,31% 19,11 19,41 19,27 19,21 19,39 4.918 2.539.578.500
27/9/2013 19,33 19,45 +0,36% 19,28 19,46 19,37 19,33 19,45 4.021 1.570.446.800
26/9/2013 19,33 19,38 +0,21% 19,25 19,51 19,33 19,35 19,38 4.971 1.617.816.900
25/9/2013 19,36 19,34 -0,10% 19,17 19,45 19,35 19,34 19,35 3.692 2.488.616.100
24/9/2013 19,32 19,36 -0,05% 19,27 19,45 19,35 19,36 19,37 3.857 1.674.421.300
23/9/2013 19,25 19,37 +0,89% 19,11 19,39 19,30 19,33 19,37 3.295 1.356.918.300
20/9/2013 19,71 19,20 -2,09% 19,20 19,71 19,30 19,20 19,25 3.124 1.349.458.800
19/9/2013 19,93 19,61 -1,61% 19,50 19,93 19,62 19,61 19,67 3.260 1.319.667.000
18/9/2013 19,69 19,93 +0,76% 19,42 19,93 19,68 19,79 19,93 4.465 1.942.727.300
17/9/2013 19,46 19,78 +1,33% 19,46 19,78 19,63 19,75 19,78 3.814 1.846.755.200
16/9/2013 19,47 19,52 -0,31% 19,41 19,60 19,51 19,48 19,52 4.349 1.635.935.100
13/9/2013 19,60 19,58 -0,10% 19,35 19,60 19,45 19,55 19,58 4.282 2.340.332.600
12/9/2013 19,70 19,60 -0,20% 19,41 19,70 19,54 19,60 19,61 4.842 1.941.260.700
11/9/2013 19,93 19,64 -0,76% 19,45 19,93 19,63 19,60 19,64 2.147 1.414.315.300
10/9/2013 20,19 19,79 -1,44% 19,68 20,19 19,86 19,78 19,79 4.146 1.775.359.800
9/9/2013 19,72 20,08 +1,77% 19,68 20,20 20,03 20,08 20,10 6.209 2.632.597.400
6/9/2013 19,76 19,73 +0,66% 19,48 19,83 19,66 19,72 19,73 5.661 2.332.057.300
5/9/2013 19,34 19,60 +0,51% 19,27 19,75 19,51 19,59 19,60 3.602 1.915.321.800
4/9/2013 19,34 19,50 0,00% 19,19 19,52 19,39 19,39 19,50 3.168 1.441.288.900
3/9/2013 19,79 19,50 -1,52% 19,41 20,10 19,68 19,49 19,50 4.777 1.869.133.500
2/9/2013 19,66 19,80 +1,54% 19,49 20,36 20,07 19,77 19,80 3.580 1.367.382.200
30/8/2013 19,28 19,50 +1,14% 19,02 19,55 19,40 19,50 19,53 2.581 1.276.046.000
29/8/2013 19,39 19,28 -1,13% 19,18 19,61 19,38 19,28 19,39 2.879 996.796.200
28/8/2013 19,39 19,50 +0,05% 19,09 19,64 19,42 19,50 19,54 3.064 1.100.978.600
27/8/2013 19,24 19,49 +0,46% 19,21 19,63 19,45 19,37 19,49 4.776 2.154.665.700
26/8/2013 19,63 19,40 -1,17% 19,37 19,80 19,52 19,40 19,50 3.323 1.228.231.700
23/8/2013 19,73 19,63 -2,39% 19,23 19,73 19,50 19,58 19,63 4.118 1.916.259.900
22/8/2013 19,80 20,11 +1,57% 19,78 20,26 20,08 20,10 20,11 3.862 1.342.159.500
21/8/2013 20,03 19,80 -1,98% 19,67 20,35 19,94 19,80 19,90 4.415 1.844.671.100
20/8/2013 20,24 20,20 -0,20% 20,01 20,33 20,18 20,04 20,20 3.491 1.262.362.400
19/8/2013 20,83 20,24 -3,62% 20,00 20,99 20,29 20,06 20,25 4.665 2.284.911.300
16/8/2013 20,72 21,00 +0,72% 20,48 21,00 20,71 20,67 21,00 2.668 1.712.714.400
15/8/2013 21,57 20,85 -4,14% 20,62 21,58 20,87 20,85 20,87 6.109 2.886.282.500
14/8/2013 21,60 21,75 0,00% 21,42 22,00 21,67 21,75 21,99 7.451 3.240.284.200
13/8/2013 21,36 21,75 +1,12% 21,31 21,80 21,59 21,73 21,75 5.377 2.065.598.000
12/8/2013 21,50 21,51 +0,05% 21,37 21,88 21,59 21,51 21,64 5.231 2.179.065.100
9/8/2013 21,46 21,50 +0,09% 21,12 21,63 21,45 21,39 21,50 4.568 2.114.359.200
8/8/2013 20,93 21,48 +2,29% 20,65 21,48 21,19 21,33 21,48 5.001 1.756.132.500
7/8/2013 20,65 21,00 +0,86% 20,62 21,00 20,88 20,88 21,00 2.988 1.123.343.000
6/8/2013 21,35 20,82 -1,75% 20,65 21,35 20,82 20,74 20,82 3.908 2.096.413.000
5/8/2013 21,09 21,19 +0,43% 20,86 21,39 21,18 21,16 21,19 2.194 1.024.324.900
2/8/2013 21,65 21,10 -2,68% 21,10 21,79 21,29 21,10 21,18 2.837 1.146.465.600
1/8/2013 21,06 21,68 +2,70% 21,06 21,72 21,44 21,65 21,68 3.605 1.694.801.500
31/7/2013 21,20 21,11 -0,57% 20,98 21,34 21,19 21,11 21,26 3.327 1.306.011.100
30/7/2013 21,80 21,23 -1,94% 21,23 21,80 21,35 21,23 21,24 4.594 2.119.596.900
29/7/2013 21,37 21,65 +0,79% 21,23 21,75 21,56 21,64 21,69 2.716 1.379.003.600
26/7/2013 21,41 21,48 -0,09% 21,22 21,73 21,38 21,28 21,48 3.241 1.290.470.500
25/7/2013 20,73 21,50 +2,87% 20,73 21,62 21,32 21,47 21,50 3.714 1.699.990.200
24/7/2013 21,38 20,90 -2,02% 20,75 21,61 20,91 20,88 20,90 4.570 4.322.034.900
23/7/2013 21,49 21,33 -0,47% 21,24 21,72 21,44 21,33 21,38 3.096 1.185.180.500
22/7/2013 21,15 21,43 +1,18% 21,10 21,65 21,45 21,43 21,47 4.063 1.496.607.300
19/7/2013 21,22 21,18 -0,98% 20,90 21,36 21,18 21,18 21,30 3.939 1.461.751.500
18/7/2013 21,14 21,39 +1,18% 21,06 21,44 21,32 21,39 21,40 3.467 1.400.540.400
17/7/2013 20,89 21,14 +1,63% 20,81 21,30 21,08 21,05 21,14 4.653 1.769.564.700
16/7/2013 20,99 20,80 -0,19% 20,63 21,09 20,77 20,79 20,80 4.169 1.768.621.300
15/7/2013 20,85 20,84 +1,66% 20,25 20,85 20,67 20,65 20,84 3.461 1.480.465.700
12/7/2013 20,82 20,50 -2,15% 20,44 21,06 20,59 20,49 20,60 4.467 2.061.492.100
11/7/2013 20,82 20,95 +1,45% 20,62 21,12 20,78 20,77 20,95 5.384 2.044.177.800
10/7/2013 20,25 20,65 +1,47% 20,04 20,65 20,46 20,56 20,65 3.455 1.793.587.000
8/7/2013 20,15 20,35 -0,15% 19,95 20,61 20,38 20,34 20,35 5.942 2.417.156.800
5/7/2013 20,38 20,38 -0,83% 19,86 20,58 20,04 20,04 20,38 4.562 1.990.469.900
4/7/2013 20,24 20,55 +2,34% 20,10 20,62 20,32 20,31 20,55 1.555 881.608.100
3/7/2013 20,11 20,08 -1,52% 19,99 20,53 20,18 20,06 20,08 6.844 4.132.963.400
2/7/2013 20,54 20,39 -1,50% 19,86 20,69 20,22 20,20 20,39 4.812 2.325.802.100
1/7/2013 20,30 20,70 -0,05% 20,17 20,70 20,41 20,41 20,70 6.559 2.808.994.900
28/6/2013 20,34 20,71 +1,02% 20,05 20,79 20,41 20,53 20,71 5.487 2.630.325.300
27/6/2013 20,06 20,50 +2,45% 20,01 20,64 20,42 20,41 20,50 5.099 2.420.201.000
26/6/2013 19,58 20,01 +2,99% 19,53 20,19 19,89 20,01 20,12 4.373 2.107.608.500
25/6/2013 18,91 19,43 +3,57% 18,86 19,63 19,27 19,43 19,60 6.368 2.837.496.500
24/6/2013 19,03 18,76 -2,24% 18,58 19,19 18,84 18,72 18,76 5.173 2.215.502.400
21/6/2013 19,34 19,19 -1,59% 18,59 19,63 19,16 19,10 19,19 1.847 6.551.888.600
20/6/2013 19,99 19,50 -2,50% 19,33 20,03 19,62 19,50 19,73 7.545 3.246.677.200
19/6/2013 20,43 20,00 -2,82% 19,89 20,89 20,36 19,95 20,00 8.232 3.062.604.900
18/6/2013 20,91 20,58 -1,81% 20,46 21,18 20,65 20,58 20,63 8.179 3.655.160.800
17/6/2013 20,86 20,96 0,00% 20,79 21,32 21,10 20,96 21,09 6.092 2.202.314.700
14/6/2013 21,67 20,96 -4,03% 20,90 22,03 21,13 20,96 21,08 6.337 2.922.498.000
13/6/2013 21,50 21,84 +1,53% 21,35 21,96 21,62 21,84 21,85 4.712 2.151.571.700
12/6/2013 21,73 21,51 -0,74% 21,15 21,81 21,40 21,51 21,52 4.698 2.127.021.900
11/6/2013 22,06 21,67 -2,21% 21,64 22,13 21,78 21,67 21,78 3.358 1.740.126.400
10/6/2013 22,12 22,16 +0,05% 21,96 22,37 22,12 22,16 22,18 3.660 1.956.239.400
7/6/2013 22,43 22,15 -1,25% 21,85 22,43 22,15 22,15 22,20 5.791 2.787.688.700
6/6/2013 22,49 22,43 -0,27% 22,22 22,55 22,36 22,29 22,43 3.145 1.923.046.400
5/6/2013 22,38 22,49 -0,35% 22,14 22,59 22,42 22,47 22,49 5.138 2.454.432.000
4/6/2013 22,48 22,57 +0,09% 22,29 22,72 22,52 22,46 22,57 3.782 1.941.294.500
3/6/2013 22,34 22,55 +0,18% 22,20 22,76 22,52 22,50 22,55 5.588 2.822.166.100
31/5/2013 22,77 22,51 -2,43% 22,51 23,18 22,73 22,51 22,75 5.874 2.889.899.800
29/5/2013 23,44 23,07 -2,00% 23,00 23,50 23,18 23,07 23,13 3.685 2.399.612.600
28/5/2013 23,50 23,54 +0,21% 23,22 23,58 23,40 23,41 23,54 4.822 3.442.536.500
27/5/2013 23,57 23,49 -0,34% 23,26 23,67 23,52 23,49 23,59 2.275 1.148.180.300
24/5/2013 23,02 23,57 +2,12% 22,84 23,59 23,32 23,47 23,57 4.068 2.384.887.600
23/5/2013 22,92 23,08 -0,22% 22,72 23,23 22,95 23,08 23,10 5.539 2.062.237.000
22/5/2013 23,00 23,13 +0,83% 22,77 23,56 23,23 23,11 23,13 5.264 3.778.245.600
21/5/2013 22,58 22,94 +1,96% 22,40 23,02 22,71 22,91 22,94 4.552 2.917.764.100
20/5/2013 22,48 22,50 +0,18% 22,32 22,72 22,46 22,50 22,54 3.872 2.026.529.100
17/5/2013 22,29 22,46 +0,94% 22,20 22,66 22,46 22,41 22,47 3.173 2.238.255.000
16/5/2013 22,07 22,25 +0,32% 22,07 22,53 22,33 22,25 22,35 3.358 2.159.676.100
15/5/2013 22,06 22,18 +0,36% 21,93 22,28 22,15 22,16 22,21 3.547 1.349.591.700
14/5/2013 21,89 22,10 +1,05% 21,61 22,32 22,11 22,08 22,15 6.141 3.200.593.700
13/5/2013 21,71 21,87 +0,09% 21,58 21,94 21,81 21,87 21,88 3.105 1.297.110.200
10/5/2013 21,78 21,85 +0,18% 21,54 21,89 21,74 21,70 21,86 2.381 1.216.562.600
9/5/2013 21,78 21,81 +0,09% 21,47 21,90 21,65 21,73 21,81 3.461 1.397.922.900
8/5/2013 21,86 21,79 +0,05% 21,55 22,11 21,75 21,65 21,79 3.435 1.839.090.600
7/5/2013 21,52 21,78 +0,41% 21,52 22,00 21,83 21,78 21,85 2.236 1.201.679.300
6/5/2013 21,56 21,69 -0,28% 21,51 21,86 21,68 21,59 21,69 3.746 8.172.979.500
3/5/2013 21,96 21,75 +0,05% 21,60 21,99 21,80 21,75 21,77 3.285 2.745.656.700
2/5/2013 21,38 21,74 +0,88% 21,38 21,86 21,72 21,73 21,74 5.707 2.181.862.300
30/4/2013 20,90 21,55 +2,18% 20,90 21,55 21,35 21,37 21,55 5.433 2.453.174.700
29/4/2013 21,36 21,09 -0,47% 20,84 21,36 21,00 21,00 21,09 3.754 1.626.753.600
26/4/2013 21,42 21,19 -0,98% 21,05 21,53 21,16 21,19 21,20 3.506 1.483.116.500
25/4/2013 21,26 21,40 +0,38% 21,08 21,63 21,44 21,38 21,47 3.773 1.659.931.000
24/4/2013 21,21 21,32 +0,09% 21,21 21,53 21,36 21,27 21,32 2.487 1.252.164.400
23/4/2013 20,99 21,30 +1,48% 20,80 21,48 21,29 21,25 21,30 3.305 1.464.929.100
22/4/2013 21,02 20,99 -2,37% 20,76 21,11 20,91 20,98 20,99 2.331 983.396.000
19/4/2013 21,35 21,50 +0,47% 21,22 21,65 21,48 21,49 21,50 3.322 1.633.405.700
18/4/2013 21,28 21,40 +0,71% 21,01 21,63 21,36 21,34 21,40 4.117 1.865.197.300
17/4/2013 21,25 21,25 -1,30% 21,13 21,49 21,27 21,18 21,25 4.135 3.664.661.800
16/4/2013 21,37 21,53 +1,89% 21,09 21,67 21,47 21,50 21,54 4.266 2.678.936.100
15/4/2013 21,21 21,13 -0,80% 20,95 21,23 21,12 21,10 21,13 3.562 2.052.283.600
12/4/2013 21,32 21,30 -0,93% 21,19 21,58 21,33 21,28 21,30 3.572 2.319.771.500
11/4/2013 21,68 21,50 -0,92% 21,33 21,72 21,45 21,39 21,50 2.919 1.601.109.800
10/4/2013 21,78 21,70 +0,18% 21,65 22,22 21,81 21,65 21,70 5.469 2.402.529.500
9/4/2013 21,39 21,66 +1,21% 21,28 21,95 21,78 21,66 21,69 5.125 3.298.881.700
8/4/2013 21,23 21,40 +0,75% 20,98 21,55 21,26 21,40 21,41 4.780 2.785.241.100
5/4/2013 21,00 21,24 +0,43% 20,80 21,45 21,10 21,24 21,35 4.958 2.776.753.100
4/4/2013 21,21 21,15 -0,75% 21,06 21,32 21,15 21,15 21,16 3.674 7.784.960.900
3/4/2013 21,03 21,31 +1,77% 20,83 21,34 21,16 21,22 21,31 3.327 1.697.835.700
2/4/2013 20,98 20,94 -0,99% 20,79 21,20 20,98 20,91 20,94 3.472 1.909.316.400
1/4/2013 20,86 21,15 +0,24% 20,75 21,21 20,98 21,06 21,15 3.071 1.732.773.900
28/3/2013 20,99 21,10 +0,96% 20,78 21,20 21,07 21,08 21,10 4.295 2.086.547.200
27/3/2013 20,81 20,90 +0,48% 20,22 21,04 20,59 20,90 20,92 4.873 3.124.691.300
26/3/2013 20,35 20,80 +2,21% 20,14 20,98 20,68 20,80 20,81 4.330 2.186.800.200
25/3/2013 20,34 20,35 +0,84% 20,05 20,53 20,36 20,29 20,35 4.032 1.974.973.300
22/3/2013 20,35 20,18 -0,84% 19,99 20,56 20,16 20,17 20,18 4.059 1.773.522.300
21/3/2013 20,61 20,35 -1,07% 20,18 20,83 20,33 20,35 20,44 3.706 1.707.079.400
20/3/2013 20,83 20,57 -2,05% 19,96 20,84 20,36 20,54 20,57 6.230 3.174.365.800
19/3/2013 21,28 21,00 -1,13% 20,68 21,28 20,89 20,99 21,00 3.243 1.406.035.400
18/3/2013 21,34 21,24 -0,52% 20,93 21,35 21,09 21,10 21,24 2.819 1.164.756.800
15/3/2013 21,13 21,35 +0,95% 20,97 21,35 21,23 21,15 21,35 2.847 1.795.910.600
14/3/2013 21,29 21,15 -0,70% 20,99 21,39 21,25 21,13 21,15 4.784 2.177.576.300
13/3/2013 21,20 21,30 +0,24% 21,11 21,40 21,26 21,28 21,30 2.776 1.176.936.500
12/3/2013 21,17 21,25 +1,19% 21,02 21,42 21,17 21,15 21,25 3.612 1.621.886.300
11/3/2013 20,98 21,00 +0,43% 20,88 21,17 20,97 20,99 21,00 2.507 1.704.919.600
8/3/2013 21,30 20,91 -2,70% 20,82 21,31 21,02 20,91 20,96 5.668 2.262.735.100
7/3/2013 20,80 21,49 +4,83% 20,59 21,71 21,40 21,42 21,49 7.941 5.204.438.400
6/3/2013 20,01 20,50 +3,27% 19,88 20,50 20,31 20,45 20,51 4.645 2.488.712.700
5/3/2013 19,86 19,85 -0,45% 19,83 20,19 19,94 19,85 19,91 4.663 2.246.100.100
4/3/2013 19,81 19,94 +0,20% 19,81 20,07 19,93 19,93 19,94 3.063 1.628.421.200
1/3/2013 20,03 19,90 -1,39% 19,62 20,69 19,91 19,89 19,94 5.642 2.207.968.400
28/2/2013 19,66 20,18 +2,18% 19,59 20,20 19,97 20,12 20,18 4.302 2.102.998.200
27/2/2013 20,09 19,75 -2,03% 19,74 20,13 19,88 19,75 19,78 5.819 2.048.809.400
26/2/2013 19,84 20,16 +1,51% 19,67 20,16 19,89 20,10 20,16 4.732 2.055.539.500
25/2/2013 19,42 19,86 +1,85% 19,14 19,93 19,67 19,81 19,86 4.111 2.125.594.000
22/2/2013 19,01 19,50 +2,63% 18,93 19,51 19,30 19,38 19,50 6.251 3.376.134.700
21/2/2013 19,25 19,00 -1,30% 18,94 19,46 19,11 19,00 19,05 5.352 2.246.964.300
20/2/2013 19,51 19,25 -1,53% 19,23 19,69 19,37 19,23 19,25 3.370 1.327.285.300
19/2/2013 19,80 19,55 -1,76% 19,44 19,80 19,56 19,40 19,55 4.583 1.920.676.700
18/2/2013 19,77 19,90 +0,66% 19,50 20,10 19,84 19,80 19,90 1.838 803.549.000
15/2/2013 19,62 19,77 +0,61% 19,60 19,87 19,72 19,74 19,77 2.446 894.343.800
14/2/2013 19,83 19,65 -1,01% 19,58 19,99 19,66 19,64 19,65 1.214 677.035.100
13/2/2013 19,76 19,85 -0,55% 19,61 20,08 19,85 19,83 19,85 3.259 1.619.267.500
8/2/2013 19,86 19,96 -0,20% 19,70 20,18 19,90 19,94 19,96 2.991 1.578.276.800
7/2/2013 20,20 20,00 -0,99% 19,90 20,30 20,02 19,98 20,00 2.436 1.082.757.500
6/2/2013 20,39 20,20 -0,98% 20,09 20,40 20,19 20,16 20,20 2.677 1.446.962.000
5/2/2013 20,52 20,40 -0,68% 20,25 20,69 20,41 20,39 20,44 3.139 1.958.691.500
4/2/2013 20,53 20,54 -0,72% 20,33 20,63 20,46 20,48 20,54 2.892 1.199.826.100
1/2/2013 20,43 20,69 +1,92% 20,24 20,81 20,53 20,68 20,69 4.253 3.452.021.100
31/1/2013 20,44 20,30 -0,73% 20,16 20,64 20,28 20,28 20,30 4.061 2.017.055.100
30/1/2013 20,59 20,45 -1,26% 20,22 20,90 20,54 20,41 20,45 4.248 1.901.407.500
29/1/2013 21,00 20,71 -1,15% 20,64 21,08 20,77 20,71 20,75 3.639 1.483.092.400
28/1/2013 21,20 20,95 -2,42% 20,71 21,27 20,96 20,84 20,95 4.419 2.247.370.300
24/1/2013 21,61 21,47 -0,65% 21,24 21,67 21,43 21,31 21,47 3.566 1.285.854.100
23/1/2013 21,70 21,61 +0,14% 21,35 21,70 21,53 21,58 21,61 3.399 1.324.843.100
22/1/2013 21,48 21,58 +0,84% 21,39 21,73 21,54 21,55 21,58 3.177 1.136.455.900
21/1/2013 21,50 21,40 -0,47% 21,31 21,57 21,41 21,40 21,42 1.201 400.901.700
18/1/2013 21,39 21,50 +0,47% 21,15 21,50 21,40 21,41 21,50 2.580 1.028.399.600
17/1/2013 21,11 21,40 +0,94% 20,95 21,41 21,26 21,40 21,41 3.617 3.889.209.100
16/1/2013 20,68 21,20 +2,17% 20,65 21,21 20,98 21,15 21,20 2.267 1.129.887.700
15/1/2013 20,92 20,75 -0,81% 20,52 21,00 20,85 20,75 20,76 3.251 2.305.993.600
14/1/2013 20,84 20,92 +0,97% 20,65 21,08 20,83 20,85 20,92 2.733 1.410.775.000
11/1/2013 20,82 20,72 -0,34% 20,37 20,82 20,58 20,62 20,72 2.929 1.271.901.300
10/1/2013 20,96 20,79 +0,92% 20,56 21,03 20,72 20,74 20,79 4.110 1.728.082.800
9/1/2013 20,16 20,60 +2,23% 20,01 20,60 20,38 20,57 20,60 4.289 2.516.986.100
8/1/2013 20,52 20,15 -2,14% 20,13 20,63 20,26 20,13 20,15 6.728 3.457.071.900
7/1/2013 21,40 20,59 -3,29% 20,35 21,40 20,63 20,58 20,59 6.047 3.157.215.700
4/1/2013 21,87 21,29 -3,01% 21,03 22,05 21,41 21,23 21,29 7.982 5.443.418.000
3/1/2013 22,16 21,95 -0,95% 21,79 22,30 22,08 21,95 21,97 2.549 2.299.472.800
2/1/2013 21,66 22,16 0,00% 21,26 22,20 21,87 22,15 22,16 4.395 2.351.037.900
28/12/2012 21,40 21,40 +0,56% 21,15 21,43 21,31 21,35 21,40 4.500 1.930.368.700
27/12/2012 21,67 21,28 -1,21% 21,26 21,93 21,49 21,28 21,30 3.173 1.361.621.800
26/12/2012 21,95 21,54 -1,73% 21,54 22,19 21,75 21,54 21,75 2.659 1.611.858.900
21/12/2012 21,70 21,92 +0,09% 21,59 21,98 21,82 21,90 21,92 3.505 1.359.073.300
20/12/2012 22,19 21,90 -1,53% 21,84 22,31 21,98 21,90 21,95 4.485 3.235.206.000
19/12/2012 22,25 22,24 -0,04% 22,12 22,50 22,27 22,24 22,30 3.855 1.684.283.800
18/12/2012 22,48 22,25 -0,63% 22,18 22,48 22,36 22,25 22,33 2.321 1.311.179.400
17/12/2012 22,24 22,39 +0,58% 22,06 22,54 22,44 22,37 22,39 2.894 1.916.711.900
14/12/2012 22,65 22,26 -0,67% 21,91 22,65 22,11 22,26 22,33 5.435 2.813.990.700
13/12/2012 22,43 22,41 -0,53% 22,30 22,86 22,61 22,41 22,48 4.399 1.734.263.000
12/12/2012 22,56 22,53 -0,66% 22,33 22,86 22,62 22,50 22,53 5.436 1.995.360.200
11/12/2012 22,46 22,68 +1,20% 22,16 22,73 22,56 22,48 22,68 3.971 1.660.958.400
10/12/2012 22,21 22,41 +0,54% 21,81 22,43 22,18 22,36 22,41 4.076 2.460.681.500
7/12/2012 22,48 22,29 -0,49% 22,15 22,62 22,31 22,25 22,29 5.029 2.530.363.000
6/12/2012 22,55 22,40 -0,88% 21,96 22,75 22,35 22,39 22,40 5.138 2.959.695.200
5/12/2012 22,90 22,60 -1,31% 22,41 23,00 22,73 22,55 22,60 2.262 988.761.000
4/12/2012 23,04 22,90 -0,26% 22,62 23,25 22,91 22,85 22,90 2.299 1.000.855.200
3/12/2012 23,15 22,96 +0,48% 22,59 23,26 22,84 22,80 22,96 2.274 1.234.089.400
30/11/2012 23,13 22,85 +0,22% 22,54 23,37 22,86 22,85 23,17 3.723 2.459.362.800
29/11/2012 22,59 22,80 +0,93% 22,45 22,98 22,78 22,80 22,81 2.621 1.312.558.900
28/11/2012 22,32 22,59 +1,03% 22,20 22,68 22,50 22,55 22,59 3.205 1.126.444.300
27/11/2012 22,39 22,36 +0,49% 22,33 22,83 22,57 22,36 22,52 3.783 1.624.307.600
26/11/2012 22,55 22,25 -2,41% 22,05 22,73 22,30 22,25 22,32 2.976 1.188.371.300
23/11/2012 22,00 22,80 +2,56% 21,88 22,88 22,38 22,78 22,80 2.205 969.063.800
22/11/2012 22,06 22,23 +0,72% 21,60 22,23 21,85 21,70 22,24 1.900 743.923.700
21/11/2012 21,67 22,07 +0,32% 21,67 22,18 21,96 21,93 22,07 2.803 896.354.200
19/11/2012 21,84 22,00 -0,77% 21,73 22,32 22,09 22,00 22,02 1.740 806.629.100
16/11/2012 21,81 22,17 +1,65% 21,67 22,26 22,00 22,11 22,17 3.113 1.231.293.500
14/11/2012 22,18 21,81 -2,07% 21,64 22,27 21,82 21,81 21,83 2.748 1.171.629.800
13/11/2012 22,01 22,27 +0,04% 21,78 22,42 22,20 22,26 22,27 2.402 1.045.376.200
12/11/2012 22,34 22,26 -0,40% 21,97 22,37 22,14 22,21 22,26 2.049 990.630.000
9/11/2012 22,75 22,35 -1,97% 22,05 22,75 22,34 22,33 22,35 3.067 1.191.544.100
8/11/2012 23,14 22,80 -1,51% 22,66 23,27 22,84 22,72 22,80 3.179 1.388.609.500
7/11/2012 23,15 23,15 -0,47% 22,86 23,37 23,05 23,01 23,15 1.843 933.127.600
6/11/2012 23,23 23,26 +0,13% 22,94 23,57 23,24 23,25 23,26 3.151 1.188.568.000
5/11/2012 23,54 23,23 -2,80% 22,91 23,73 23,19 23,23 23,30 4.324 2.436.736.600
1/11/2012 23,74 23,90 +1,27% 23,48 23,99 23,78 23,88 23,90 2.928 2.159.272.900
31/10/2012 23,65 23,60 -0,21% 23,34 23,68 23,54 23,41 23,60 3.162 2.192.891.400
30/10/2012 23,70 23,65 -0,08% 23,36 23,73 23,58 23,60 23,65 1.402 626.134.200
29/10/2012 23,63 23,67 +0,55% 23,26 23,74 23,55 23,32 23,67 1.423 786.898.500
26/10/2012 23,26 23,54 -0,34% 23,26 23,72 23,49 23,46 23,54 4.362 2.467.268.200
25/10/2012 23,36 23,62 +0,72% 23,25 23,62 23,54 23,56 23,62 1.304 677.358.900
24/10/2012 23,70 23,45 -0,42% 23,19 23,70 23,45 23,44 23,45 2.319 1.450.441.200
23/10/2012 23,22 23,55 +0,73% 23,11 23,63 23,45 23,54 23,55 2.817 1.181.919.500
22/10/2012 23,43 23,38 +0,78% 22,78 23,65 23,14 23,21 23,38 2.222 1.779.632.100
19/10/2012 23,61 23,20 -2,03% 23,20 23,68 23,31 23,19 23,20 2.150 1.286.947.700
18/10/2012 23,31 23,68 +1,59% 23,11 23,68 23,48 23,60 23,68 2.627 1.354.635.200
17/10/2012 23,32 23,31 +0,82% 23,05 23,44 23,25 23,19 23,31 4.062 1.961.875.800
16/10/2012 23,16 23,12 -0,90% 23,12 23,54 23,33 23,12 23,35 2.945 1.564.585.700
15/10/2012 22,75 23,33 +4,48% 22,61 23,33 23,17 23,21 23,33 3.432 2.999.801.300
11/10/2012 22,26 22,33 +0,31% 22,08 22,40 22,21 22,30 22,33 2.528 1.426.985.900
10/10/2012 22,07 22,26 +0,86% 21,95 22,45 22,17 22,25 22,26 1.815 1.483.084.400
9/10/2012 22,31 22,07 -1,87% 21,95 22,56 22,10 22,07 22,09 3.003 1.416.245.800
8/10/2012 22,33 22,49 +1,31% 22,07 22,54 22,33 22,30 22,49 2.888 1.044.955.000
5/10/2012 22,20 22,20 0,00% 22,11 22,55 22,28 22,18 22,20 1.941 1.996.668.900
4/10/2012 22,52 22,20 -0,89% 22,10 22,71 22,23 22,17 22,20 2.741 1.279.100.700
3/10/2012 22,49 22,40 -0,40% 22,35 22,90 22,51 22,32 22,40 3.258 2.005.758.400
2/10/2012 22,49 22,49 +0,22% 22,41 22,74 22,57 22,49 22,61 2.935 2.140.116.400
1/10/2012 22,39 22,44 +0,22% 22,00 22,79 22,54 22,44 22,47 2.202 892.526.100
28/9/2012 22,67 22,39 -2,23% 22,26 23,19 22,43 22,33 22,39 2.819 1.537.943.600
27/9/2012 23,22 22,90 -1,29% 22,52 23,23 22,85 22,90 22,99 2.269 1.425.933.500
26/9/2012 22,94 23,20 +1,53% 22,72 23,20 23,02 23,20 23,22 2.869 2.097.010.000
25/9/2012 23,00 22,85 -0,26% 22,67 23,14 22,85 22,85 22,90 3.009 2.304.843.200
24/9/2012 22,71 22,91 +0,70% 22,60 22,91 22,79 22,90 22,91 3.176 2.069.413.000
21/9/2012 22,97 22,75 -1,22% 22,56 23,05 22,70 22,65 22,75 4.507 2.356.391.100
20/9/2012 23,03 23,03 -1,16% 22,84 23,30 22,98 22,91 23,03 2.200 970.012.800
19/9/2012 23,49 23,30 -1,02% 23,08 23,53 23,33 23,27 23,30 1.741 1.143.909.000
18/9/2012 23,32 23,54 +0,38% 22,91 23,64 23,44 23,47 23,54 2.834 1.429.478.600
17/9/2012 23,29 23,45 -0,17% 23,29 23,73 23,44 23,36 23,45 2.768 1.547.642.900
14/9/2012 22,93 23,49 +2,40% 22,43 23,72 23,44 23,47 23,50 6.028 3.566.599.800
13/9/2012 22,11 22,94 +2,87% 22,11 22,94 22,60 22,81 22,94 4.761 2.317.606.900
12/9/2012 22,35 22,30 -1,33% 21,27 22,50 21,89 22,29 22,30 93 5.620.718.600
11/9/2012 22,85 22,60 -1,01% 22,41 23,17 22,80 22,50 22,60 6.939 3.553.146.200
10/9/2012 23,17 22,83 -1,81% 22,64 23,18 22,91 22,68 22,83 5.643 3.024.883.900
6/9/2012 21,99 23,25 +5,11% 21,99 23,25 22,97 23,12 23,25 5.368 4.808.880.200
5/9/2012 22,07 22,12 +1,24% 21,54 22,12 21,94 22,12 22,13 2.839 1.401.187.500
4/9/2012 21,87 21,85 -0,91% 21,55 22,20 21,69 21,85 21,90 4.930 3.677.429.200
3/9/2012 21,59 22,05 +2,56% 21,36 22,28 21,97 22,05 22,07 2.603 1.314.182.600
31/8/2012 21,35 21,50 +0,66% 20,22 21,56 21,23 21,35 21,50 6.148 5.318.133.800
30/8/2012 21,75 21,36 -2,20% 21,32 22,02 21,50 21,36 21,42 2.877 1.576.924.300
29/8/2012 22,30 21,84 -2,50% 21,76 22,36 21,98 21,84 22,00 2.737 1.843.080.600
28/8/2012 22,45 22,40 -0,04% 22,11 22,65 22,27 22,30 22,40 2.977 1.263.168.300
27/8/2012 22,67 22,41 -0,84% 22,34 22,67 22,46 22,41 22,43 2.239 852.196.100
24/8/2012 22,48 22,60 -0,26% 22,46 22,86 22,66 22,60 22,75 2.633 1.955.327.500
23/8/2012 22,70 22,66 -0,44% 22,47 22,80 22,62 22,54 22,66 3.487 1.672.580.500
22/8/2012 23,00 22,76 -1,04% 22,68 23,16 22,82 22,76 22,80 2.230 1.296.904.800
21/8/2012 23,04 23,00 +0,70% 22,84 23,15 22,99 22,95 23,00 3.758 2.599.558.800
20/8/2012 23,43 22,84 -2,39% 22,84 23,54 22,98 22,84 22,85 2.976 1.803.553.000
17/8/2012 23,43 23,40 -0,59% 23,31 23,92 23,51 23,38 23,40 3.375 1.620.643.300
16/8/2012 23,64 23,54 -2,24% 23,40 23,80 23,63 23,52 23,54 4.850 2.633.018.000
15/8/2012 24,12 24,08 -0,17% 23,85 24,18 23,96 23,99 24,08 4.397 1.862.656.200
14/8/2012 24,11 24,12 +0,08% 23,97 24,22 24,09 24,08 24,12 2.631 1.835.226.900
13/8/2012 24,22 24,10 -1,23% 23,90 24,36 24,08 24,09 24,10 2.900 1.385.262.900
10/8/2012 24,34 24,40 +1,58% 23,91 24,40 24,17 24,10 24,41 3.362 1.904.197.300
9/8/2012 23,90 24,02 -0,95% 23,81 24,21 24,03 23,96 24,02 1.587 1.539.632.300
8/8/2012 24,48 24,25 0,00% 23,82 24,48 24,15 24,10 24,25 2.087 1.489.029.700
7/8/2012 23,98 24,25 +1,00% 23,90 24,47 24,21 24,12 24,25 3.170 1.262.929.900
6/8/2012 23,35 24,01 +1,31% 23,35 24,32 24,00 24,01 24,04 3.296 2.583.985.600
3/8/2012 23,86 23,70 +2,11% 23,49 23,89 23,65 23,59 23,70 2.357 2.456.063.200
2/8/2012 23,40 23,21 -2,27% 23,08 23,65 23,26 23,21 23,28 3.611 2.858.276.200
1/8/2012 24,10 23,75 +0,47% 23,48 24,10 23,58 23,57 23,75 2.693 2.433.624.500
31/7/2012 24,14 23,64 -1,29% 23,64 24,21 23,80 23,64 23,65 1.736 1.040.220.400
30/7/2012 23,87 23,95 +0,34% 23,63 23,95 23,84 23,76 23,96 1.889 1.517.799.000
27/7/2012 23,41 23,87 +3,24% 23,27 23,97 23,82 23,75 23,87 5.188 4.942.783.200
26/7/2012 23,12 23,12 +1,45% 22,92 23,34 23,13 23,12 23,13 3.122 1.353.596.800
25/7/2012 23,06 22,79 +0,04% 22,62 23,06 22,71 22,69 22,79 1.395 1.399.977.100
24/7/2012 23,13 22,78 -1,47% 22,71 23,20 22,93 22,78 22,83 2.370 1.729.079.900
23/7/2012 23,11 23,12 -1,62% 22,94 23,43 23,13 23,05 23,12 3.792 1.919.387.500
20/7/2012 23,37 23,50 +0,43% 22,93 23,57 23,34 23,50 23,54 2.921 1.997.815.200
19/7/2012 23,18 23,40 +1,21% 23,09 23,54 23,36 23,40 23,45 2.498 1.407.817.700
18/7/2012 23,16 23,12 -0,30% 22,92 23,31 23,07 22,99 23,12 2.952 1.599.110.900
17/7/2012 23,21 23,19 -0,39% 22,92 23,44 23,05 23,05 23,19 3.252 2.280.385.800
16/7/2012 23,34 23,28 +0,34% 22,78 23,37 23,09 23,22 23,28 2.926 1.817.921.400
13/7/2012 22,93 23,20 +1,58% 22,88 23,32 23,12 23,20 23,34 3.330 2.265.437.500
12/7/2012 22,79 22,84 -0,83% 22,60 23,03 22,78 22,81 22,84 3.954 1.944.951.800
11/7/2012 23,70 23,03 -2,83% 22,83 23,80 23,16 22,90 23,03 4.621 2.633.469.500
10/7/2012 24,66 23,70 -2,47% 23,51 24,69 23,89 23,59 23,70 4.587 2.879.536.500
6/7/2012 24,50 24,30 -1,06% 24,21 24,73 24,32 24,29 24,30 1.754 711.708.300
5/7/2012 24,89 24,56 -1,64% 24,46 25,19 24,65 24,56 24,64 3.435 1.559.397.600
4/7/2012 24,92 24,97 +0,69% 24,73 25,15 24,96 24,89 24,97 1.113 498.143.000
3/7/2012 25,55 24,80 -3,31% 24,40 25,55 24,65 24,70 24,80 4.691 2.363.200.900
2/7/2012 25,38 25,65 +0,98% 25,09 25,65 25,42 25,58 25,65 3.358 1.429.983.600
29/6/2012 25,61 25,40 -0,20% 24,96 25,89 25,21 25,18 25,48 4.727 2.682.763.200
28/6/2012 25,40 25,45 +0,08% 25,23 25,70 25,43 25,28 25,45 3.187 1.822.397.100
27/6/2012 25,08 25,43 +1,36% 25,08 25,67 25,45 25,32 25,43 2.692 1.035.657.600
26/6/2012 25,27 25,09 +0,56% 24,86 25,28 25,13 25,03 25,09 2.716 1.788.509.000
25/6/2012 24,72 24,95 +0,20% 24,72 25,15 24,96 24,95 25,03 1.345 747.886.300
22/6/2012 25,48 24,90 -1,74% 24,84 25,60 25,07 24,90 24,93 1.569 680.992.700
21/6/2012 25,99 25,34 -2,31% 25,30 26,08 25,57 25,34 25,45 2.833 1.208.239.500
20/6/2012 25,76 25,94 +0,86% 25,52 25,98 25,77 25,64 25,94 2.917 1.698.019.000
19/6/2012 25,90 25,72 -0,77% 25,60 26,19 25,88 25,62 25,72 3.565 1.735.279.000
18/6/2012 25,71 25,92 +0,86% 25,55 26,10 25,91 25,92 25,95 2.672 1.344.441.100
15/6/2012 25,62 25,70 -0,31% 25,62 26,45 25,91 25,70 25,74 6.043 7.513.436.600
14/6/2012 25,67 25,78 +0,12% 25,41 26,16 25,73 25,57 25,78 4.118 2.492.478.900
13/6/2012 25,75 25,75 +0,23% 25,29 25,95 25,67 25,62 25,75 5.289 2.665.304.500
12/6/2012 24,65 25,69 +3,76% 24,64 25,69 25,25 25,46 25,69 5.476 2.950.606.000
11/6/2012 24,45 24,76 +0,53% 24,36 24,76 24,58 24,58 24,76 3.648 1.312.884.900
8/6/2012 24,39 24,63 +0,24% 24,00 24,63 24,41 24,39 24,63 2.792 1.309.868.200
6/6/2012 24,13 24,57 +1,82% 23,85 24,57 24,29 24,41 24,57 4.401 1.917.488.200
5/6/2012 24,58 24,13 -2,23% 24,13 24,90 24,42 24,13 24,19 4.586 1.690.850.800
4/6/2012 24,34 24,68 +1,77% 24,25 24,73 24,52 24,53 24,68 2.965 1.761.308.800
1/6/2012 24,26 24,25 -1,74% 23,99 24,44 24,19 24,08 24,26 3.651 1.838.310.400
31/5/2012 24,35 24,68 +3,01% 24,10 24,81 24,61 24,48 24,68 7.272 9.607.575.900
30/5/2012 24,01 23,96 -0,17% 23,60 24,25 23,90 23,81 23,96 4.087 1.613.771.000
29/5/2012 24,44 24,00 -1,76% 23,86 24,59 23,99 23,95 24,01 3.528 1.947.641.200
28/5/2012 23,83 24,43 +2,52% 23,75 24,46 24,25 24,30 24,43 1.710 711.468.700
25/5/2012 24,14 23,83 -1,16% 23,59 24,32 23,78 23,74 23,83 2.418 993.578.000
24/5/2012 24,12 24,11 -0,54% 23,91 24,47 24,16 24,05 24,11 3.692 1.456.867.300
23/5/2012 24,78 24,24 -1,58% 23,88 25,00 24,19 24,24 24,25 5.010 2.231.492.900
22/5/2012 24,50 24,63 +0,53% 24,06 24,77 24,57 24,63 24,75 4.915 2.076.991.700
21/5/2012 25,35 24,50 -3,39% 24,26 25,35 24,48 24,50 24,51 4.236 2.495.734.200
18/5/2012 25,30 25,36 -0,35% 25,18 25,72 25,39 25,35 25,36 3.696 1.686.500.800
17/5/2012 26,00 25,45 -1,59% 25,34 26,04 25,56 25,34 25,45 3.245 1.528.065.100
16/5/2012 25,74 25,86 +2,05% 25,53 26,06 25,81 25,86 25,94 4.645 2.251.830.400
15/5/2012 25,10 25,34 +0,04% 24,83 25,62 25,35 25,18 25,34 2.476 1.531.273.400
14/5/2012 26,10 25,33 -3,69% 25,33 26,27 25,66 25,33 25,43 3.086 1.868.032.100
11/5/2012 26,29 26,30 0,00% 26,05 26,36 26,22 26,12 26,30 2.206 1.281.385.100
10/5/2012 26,00 26,30 +1,04% 25,95 26,39 26,12 26,05 26,30 3.969 2.242.755.300
9/5/2012 26,15 26,03 -0,88% 25,96 26,34 26,14 26,02 26,04 1.797 1.636.744.900
8/5/2012 25,95 26,26 +0,23% 25,93 26,37 26,16 26,19 26,26 3.443 2.509.915.900
7/5/2012 26,80 26,20 -0,68% 26,07 26,80 26,20 26,20 26,22 2.889 1.419.856.200
4/5/2012 26,42 26,38 -0,15% 26,03 26,44 26,29 26,19 26,38 2.937 1.727.073.000
3/5/2012 26,86 26,42 -2,11% 26,23 26,98 26,47 26,23 26,42 3.682 2.165.956.200
2/5/2012 26,31 26,99 +1,28% 25,92 26,99 26,56 26,60 26,99 3.178 1.867.004.400
30/4/2012 26,25 26,65 +0,30% 26,24 26,65 26,50 26,60 26,65 1.989 1.076.587.700
27/4/2012 26,17 26,57 +2,27% 26,04 26,60 26,45 26,41 26,57 2.742 1.776.460.400
26/4/2012 26,40 25,98 -0,99% 25,83 26,59 26,07 25,98 26,08 2.357 1.224.025.700
25/4/2012 26,00 26,24 +1,86% 25,70 26,38 26,12 26,16 26,24 2.016 1.531.485.500
24/4/2012 25,54 25,76 +1,86% 25,35 25,76 25,57 25,56 25,76 3.078 1.578.681.800
23/4/2012 25,45 25,29 -0,86% 25,21 25,51 25,34 25,29 25,36 2.470 1.276.197.600
20/4/2012 25,72 25,51 -0,23% 25,51 25,90 25,59 25,51 25,56 2.276 905.969.000
19/4/2012 25,94 25,57 -0,51% 25,53 26,02 25,71 25,57 25,73 3.855 1.953.647.400
18/4/2012 25,76 25,70 +0,31% 25,50 25,95 25,70 25,64 25,70 5.840 3.117.299.800
17/4/2012 25,70 25,62 -0,31% 25,38 25,80 25,60 25,52 25,65 3.778 2.185.243.100
16/4/2012 26,10 25,70 -1,15% 25,51 26,33 25,70 25,65 25,74 3.216 1.763.600.300
13/4/2012 25,82 26,00 -3,35% 25,50 26,11 25,96 25,99 26,05 3.378 3.148.142.000
12/4/2012 27,46 26,90 -1,47% 26,63 27,55 27,04 26,81 26,90 4.827 3.918.707.100
11/4/2012 28,00 27,30 -2,85% 27,30 28,00 27,53 27,30 27,41 2.776 1.534.722.100
10/4/2012 27,83 28,10 +0,75% 27,72 28,10 27,87 27,84 28,10 2.956 1.723.890.700
9/4/2012 28,00 27,89 -0,99% 27,73 28,01 27,89 27,80 27,89 2.049 1.267.722.000
5/4/2012 27,75 28,17 +1,92% 27,62 28,17 27,98 28,00 28,17 3.361 1.877.604.200
4/4/2012 27,75 27,64 -0,50% 27,52 27,94 27,64 27,62 27,64 1.423 939.234.300
3/4/2012 28,39 27,78 -2,11% 27,78 28,59 28,05 27,78 27,94 2.408 1.473.328.000
2/4/2012 27,19 28,38 +3,39% 27,19 28,38 28,15 28,31 28,38 3.854 2.270.848.400
30/3/2012 27,77 27,45 -0,90% 27,30 27,90 27,48 27,42 27,45 3.904 2.412.299.300
29/3/2012 27,62 27,70 -0,57% 27,12 27,74 27,56 27,69 27,70 3.232 2.217.490.100
28/3/2012 28,23 27,86 -1,03% 27,72 28,33 27,90 27,86 27,90 2.236 1.459.089.200
27/3/2012 28,03 28,15 +0,25% 27,91 28,34 28,09 28,05 28,15 1.848 1.283.555.200
26/3/2012 27,82 28,08 +0,93% 27,81 28,09 28,02 28,06 28,08 2.180 1.109.044.800
23/3/2012 28,03 27,82 -0,64% 27,66 28,12 27,82 27,75 27,82 2.427 2.020.737.100
22/3/2012 28,37 28,00 -0,88% 27,88 28,39 28,01 27,98 28,00 2.404 1.609.999.700
21/3/2012 27,99 28,25 +0,89% 27,62 28,37 28,24 28,23 28,32 2.968 3.872.601.700
20/3/2012 28,18 28,00 -1,20% 27,86 28,48 28,10 27,92 28,00 2.968 2.991.103.800
19/3/2012 28,67 28,34 -0,84% 28,23 28,68 28,46 28,34 28,45 1.662 1.381.875.500
16/3/2012 28,96 28,58 -0,59% 28,09 28,98 28,41 28,49 28,58 2.348 1.577.049.500
15/3/2012 29,02 28,75 -1,27% 28,64 29,45 28,83 28,75 28,78 2.429 2.166.517.100
14/3/2012 29,29 29,12 -0,51% 28,90 29,52 29,10 29,00 29,12 3.893 2.142.466.200
13/3/2012 29,41 29,27 -0,10% 29,11 29,78 29,33 29,27 29,32 3.829 2.270.542.400
12/3/2012 29,02 29,30 +0,58% 29,01 29,60 29,35 29,28 29,30 3.315 2.493.685.300
9/3/2012 28,40 29,13 +2,93% 28,21 29,16 28,91 29,13 29,14 3.042 2.084.265.000
8/3/2012 28,75 28,30 +0,89% 28,12 28,96 28,40 28,29 28,30 3.804 1.791.898.900
7/3/2012 28,51 28,05 -1,89% 28,05 28,64 28,24 28,05 28,23 2.336 1.353.630.000
6/3/2012 28,00 28,59 +1,10% 27,96 28,73 28,36 28,58 28,59 3.068 2.430.979.700
5/3/2012 27,91 28,28 +1,54% 27,68 28,45 28,13 28,27 28,28 2.344 1.502.064.300
2/3/2012 27,96 27,85 0,00% 27,69 28,00 27,84 27,82 27,85 2.445 1.287.070.900
1/3/2012 27,70 27,85 +0,65% 27,53 27,95 27,77 27,83 27,85 3.140 1.582.665.700
29/2/2012 27,50 27,67 +0,84% 27,50 27,94 27,78 27,63 27,71 2.770 1.974.637.700
28/2/2012 27,50 27,44 -0,18% 27,40 27,68 27,52 27,44 27,52 1.881 1.109.199.300
27/2/2012 27,39 27,49 +0,04% 27,28 27,50 27,38 27,40 27,49 1.508 832.566.000
24/2/2012 27,20 27,48 +1,03% 26,94 27,48 27,29 27,34 27,48 2.005 1.140.347.500
23/2/2012 27,20 27,20 -0,18% 26,94 27,25 27,11 27,13 27,20 1.860 1.349.961.600
22/2/2012 27,46 27,25 -1,09% 27,13 27,46 27,22 27,18 27,25 1.921 1.158.814.300
17/2/2012 27,01 27,55 +1,47% 26,82 27,55 27,37 27,44 27,55 1.304 941.027.600
16/2/2012 26,63 27,15 +1,31% 26,63 27,18 27,02 27,05 27,15 2.047 990.983.500
15/2/2012 26,97 26,80 +0,19% 26,71 27,06 26,84 26,73 26,81 2.406 1.211.448.900
14/2/2012 26,95 26,75 -0,63% 26,60 26,99 26,75 26,64 26,75 1.239 822.968.900
13/2/2012 26,54 26,92 +1,70% 26,40 26,93 26,76 26,90 26,93 2.328 1.217.525.600
10/2/2012 26,40 26,47 -0,30% 26,16 26,60 26,44 26,41 26,47 2.065 1.294.956.600
9/2/2012 26,30 26,55 +1,34% 26,03 26,59 26,29 26,34 26,55 1.791 1.093.250.600
8/2/2012 26,50 26,20 -0,95% 26,12 26,50 26,28 26,18 26,20 2.436 1.330.071.000
7/2/2012 26,02 26,45 +1,73% 25,76 26,54 26,31 26,45 26,50 3.021 1.849.776.300
6/2/2012 25,43 26,00 +1,56% 25,21 26,00 25,75 25,99 26,00 2.885 1.569.274.600
3/2/2012 25,58 25,60 -0,39% 25,34 25,79 25,57 25,55 25,60 3.237 1.540.667.000
2/2/2012 25,70 25,70 -0,12% 25,47 25,95 25,65 25,53 25,71 2.774 1.411.811.400
1/2/2012 25,90 25,73 -0,27% 25,60 26,00 25,77 25,73 25,79 3.548 2.206.169.000
31/1/2012 25,62 25,80 +1,42% 25,44 25,83 25,71 25,77 25,80 3.053 1.944.044.500
30/1/2012 25,25 25,44 +0,16% 25,25 25,57 25,41 25,44 25,49 2.306 983.445.700
27/1/2012 25,41 25,40 0,00% 25,20 25,53 25,36 25,40 25,45 2.075 795.541.900
26/1/2012 25,40 25,40 +0,20% 25,31 25,67 25,45 25,39 25,40 3.615 1.754.183.700
24/1/2012 25,33 25,35 +0,56% 25,26 25,68 25,47 25,35 25,47 3.348 1.584.279.800
23/1/2012 25,47 25,21 -0,94% 25,20 25,72 25,35 25,21 25,27 2.157 1.403.899.600
20/1/2012 25,25 25,45 +1,31% 25,13 25,56 25,41 25,44 25,45 1.905 940.973.800
19/1/2012 25,49 25,12 -1,45% 25,11 25,49 25,27 25,12 25,15 2.706 1.374.498.800
18/1/2012 25,11 25,49 +1,51% 24,98 25,49 25,32 25,39 25,49 3.421 1.740.623.200
17/1/2012 25,40 25,11 -1,53% 24,88 25,58 25,11 25,03 25,11 3.316 2.160.570.700
16/1/2012 25,40 25,50 +0,39% 25,23 25,51 25,42 25,32 25,51 652 359.269.400
13/1/2012 25,27 25,40 +0,20% 25,10 25,51 25,32 25,39 25,40 2.328 1.233.370.800
12/1/2012 25,48 25,35 +0,12% 25,15 25,60 25,28 25,28 25,35 1.874 964.115.200
11/1/2012 25,45 25,32 -0,31% 25,20 25,58 25,32 25,27 25,32 1.921 907.496.300
10/1/2012 26,28 25,40 -2,46% 25,25 26,30 25,64 25,39 25,40 2.382 1.625.891.400
9/1/2012 25,95 26,04 +0,27% 25,75 26,20 25,95 25,81 26,04 2.783 1.435.906.100
6/1/2012 26,09 25,97 -0,04% 25,71 26,24 25,94 25,91 25,98 1.452 844.086.200
5/1/2012 25,90 25,98 +0,27% 25,55 26,04 25,86 25,90 25,99 2.015 1.233.417.300
4/1/2012 25,76 25,91 +1,21% 25,40 25,95 25,75 25,71 25,91 3.083 1.448.365.200
3/1/2012 25,82 25,60 -0,81% 25,41 26,18 25,72 25,58 25,60 2.869 1.289.718.300
2/1/2012 25,90 25,81 -0,81% 25,81 26,36 25,99 25,80 26,36 2.162 1.347.163.800
29/12/2011 26,20 26,02 -0,61% 25,97 26,42 26,07 26,02 26,04 1.999 1.712.956.200
28/12/2011 26,50 26,18 -1,21% 26,17 26,69 26,36 26,18 26,24 3.272 1.622.237.100
27/12/2011 26,50 26,50 0,00% 26,25 26,73 26,58 26,48 26,50 1.862 1.112.934.400
26/12/2011 26,00 26,50 +0,91% 25,98 26,60 26,45 26,50 26,60 1.462 688.728.600
23/12/2011 26,11 26,26 +1,39% 25,90 26,40 26,22 26,16 26,26 1.756 1.032.370.800
22/12/2011 26,00 25,90 +0,78% 25,63 26,15 25,96 25,90 25,99 2.908 1.183.176.100
21/12/2011 25,42 25,70 -0,16% 25,42 25,80 25,69 25,69 25,70 2.652 1.475.314.500
20/12/2011 25,61 25,74 +1,74% 25,30 25,87 25,67 25,74 25,75 3.368 1.954.223.600
19/12/2011 24,90 25,30 +1,61% 24,84 25,42 25,26 25,30 25,38 2.566 1.145.005.900
16/12/2011 25,30 24,90 -0,44% 24,81 25,34 25,02 24,90 24,91 2.545 1.362.467.700
15/12/2011 24,50 25,01 +1,58% 24,35 25,22 24,97 25,00 25,01 4.118 1.777.776.900
14/12/2011 24,39 24,62 +0,49% 24,22 24,83 24,66 24,62 24,71 5.449 2.343.766.700
13/12/2011 24,18 24,50 +1,58% 24,01 24,50 24,29 24,43 24,50 3.162 1.596.332.900
12/12/2011 23,77 24,12 +1,43% 23,63 24,12 23,85 24,10 24,12 2.899 1.361.889.300
9/12/2011 23,77 23,78 0,00% 23,58 23,84 23,71 23,68 23,78 2.085 1.217.823.200
8/12/2011 23,80 23,78 +0,72% 23,42 23,95 23,69 23,77 23,78 2.264 1.140.259.500
7/12/2011 23,83 23,61 -1,05% 23,59 23,83 23,69 23,61 23,65 2.610 1.113.337.300
6/12/2011 23,18 23,86 +3,25% 23,00 23,86 23,51 23,82 23,86 2.936 1.907.326.100
5/12/2011 22,74 23,11 +2,03% 22,41 23,19 22,79 23,11 23,14 3.633 2.102.133.000
2/12/2011 22,90 22,65 -1,09% 22,53 23,21 22,80 22,62 22,65 2.672 1.526.272.300
1/12/2011 23,18 22,90 0,00% 22,86 23,29 23,07 22,89 22,90 4.245 2.875.289.000
30/11/2011 23,13 22,90 0,00% 22,90 23,57 23,23 22,90 23,00 6.004 3.338.033.000
29/11/2011 23,45 22,90 -2,35% 22,90 23,61 23,22 22,89 22,90 3.598 1.888.614.100
28/11/2011 23,19 23,45 +2,09% 23,06 23,99 23,34 23,45 23,46 3.428 1.443.428.700
25/11/2011 22,51 22,97 +1,14% 22,48 23,18 22,97 22,97 23,01 2.484 1.071.514.000
24/11/2011 22,79 22,71 +0,13% 22,43 22,87 22,66 22,50 22,71 1.338 445.101.000
23/11/2011 22,55 22,68 +0,35% 22,43 22,80 22,64 22,68 22,69 2.407 1.160.093.700
22/11/2011 22,30 22,60 +1,48% 22,30 22,79 22,56 22,59 22,60 3.394 1.284.621.700
21/11/2011 22,48 22,27 -1,55% 22,16 22,70 22,36 22,27 22,30 2.458 1.106.649.600
18/11/2011 22,50 22,62 +1,21% 22,28 22,62 22,44 22,61 22,62 2.689 977.055.800
17/11/2011 22,67 22,35 -1,76% 22,31 22,83 22,53 22,34 22,42 2.744 1.136.162.600
16/11/2011 22,99 22,75 +0,62% 22,30 23,00 22,64 22,68 22,75 3.785 1.550.010.400
14/11/2011 23,04 22,61 -0,92% 22,35 23,04 22,57 22,60 22,61 2.292 978.533.000
11/11/2011 22,41 22,82 +3,40% 22,41 22,94 22,71 22,82 22,84 2.982 1.758.770.800
10/11/2011 22,49 22,07 -1,91% 22,07 22,71 22,34 22,06 22,07 1.898 686.726.500
9/11/2011 22,22 22,50 +0,67% 22,03 22,57 22,37 22,50 22,52 3.932 1.538.633.700
8/11/2011 22,80 22,35 -1,11% 22,10 22,80 22,27 22,25 22,35 2.594 1.124.642.900
7/11/2011 21,70 22,60 +4,15% 21,58 22,65 22,49 22,50 22,60 3.036 1.660.892.300
4/11/2011 21,84 21,70 -1,36% 21,32 22,07 21,62 21,68 21,70 2.504 1.123.427.500
3/11/2011 21,82 22,00 +2,42% 21,76 22,54 21,94 21,95 22,00 2.292 811.689.500
1/11/2011 20,94 21,48 -2,23% 20,94 21,69 21,50 21,48 21,64 2.953 1.291.306.000
31/10/2011 21,21 21,97 +1,71% 21,21 22,14 21,86 21,97 22,00 2.801 1.481.142.100
28/10/2011 21,72 21,60 -0,23% 21,56 21,90 21,72 21,60 21,61 1.877 821.328.100
27/10/2011 22,05 21,65 -1,23% 21,62 22,29 21,85 21,65 21,66 3.496 1.592.456.600
26/10/2011 21,94 21,92 +1,72% 21,50 22,00 21,80 21,89 21,92 2.396 1.152.016.200
25/10/2011 21,81 21,55 -1,19% 21,19 21,93 21,52 21,51 21,55 2.172 752.212.300
24/10/2011 22,00 21,81 +0,65% 21,62 22,05 21,87 21,81 21,83 2.623 1.391.602.400
21/10/2011 21,02 21,67 +2,65% 21,02 21,67 21,54 21,55 21,67 2.921 993.570.500
20/10/2011 21,04 21,11 0,00% 20,93 21,27 21,06 21,06 21,11 2.353 964.291.000
19/10/2011 21,18 21,11 -0,38% 20,83 21,22 21,06 21,05 21,11 2.251 832.518.100
18/10/2011 20,35 21,19 +2,86% 20,35 21,19 20,86 20,97 21,19 3.316 1.597.856.700
17/10/2011 20,75 20,60 -0,48% 20,35 20,79 20,50 20,51 20,60 2.212 1.193.006.000
14/10/2011 21,03 20,70 -1,29% 20,57 21,08 20,68 20,70 20,71 1.731 587.147.500
13/10/2011 20,49 20,97 +3,25% 20,20 20,97 20,53 20,76 20,97 4.745 2.004.071.300
11/10/2011 20,18 20,31 -0,29% 20,13 20,49 20,33 20,22 20,31 2.672 892.248.900
10/10/2011 20,28 20,37 +1,95% 20,15 20,42 20,31 20,36 20,37 2.294 797.385.400
7/10/2011 20,48 19,98 -1,14% 19,98 20,57 20,24 19,98 20,08 3.053 1.362.585.600
6/10/2011 20,58 20,21 -0,30% 20,18 20,65 20,36 20,21 20,27 2.808 1.206.815.900
5/10/2011 20,00 20,27 +0,80% 19,84 20,31 20,14 20,27 20,32 2.714 1.170.400.500
4/10/2011 20,45 20,11 -2,85% 19,94 20,77 20,15 20,10 20,11 3.157 1.632.824.700
3/10/2011 20,46 20,70 +0,34% 20,43 20,93 20,69 20,68 20,70 2.838 1.236.756.200
30/9/2011 20,62 20,63 -0,91% 20,55 20,86 20,70 20,63 20,65 2.787 1.254.648.700
29/9/2011 20,68 20,82 +0,82% 20,49 20,88 20,73 20,71 20,82 2.926 1.126.897.100
28/9/2011 20,93 20,65 -0,48% 20,53 21,02 20,71 20,63 20,65 2.960 1.555.441.300
27/9/2011 21,08 20,75 +0,10% 20,63 21,08 20,74 20,69 20,75 2.387 1.065.729.400
26/9/2011 20,83 20,73 -0,43% 20,56 20,92 20,68 20,64 20,73 2.502 1.175.836.400
23/9/2011 20,60 20,82 -0,38% 20,50 20,93 20,71 20,72 20,82 2.966 1.361.041.200
22/9/2011 21,25 20,90 -3,91% 20,50 21,65 20,92 20,81 20,90 4.250 2.028.661.200
21/9/2011 21,40 21,75 +1,16% 21,29 22,10 21,85 21,75 21,78 3.113 1.174.415.000
20/9/2011 21,30 21,50 +1,42% 21,04 21,67 21,50 21,49 21,50 2.386 1.041.551.000
19/9/2011 20,98 21,20 -0,24% 20,85 21,25 21,09 21,14 21,20 3.717 1.554.129.500
16/9/2011 20,50 21,25 +2,46% 20,50 21,25 21,04 21,25 21,30 2.559 1.115.399.400
15/9/2011 20,71 20,74 -0,48% 20,71 21,19 20,87 20,74 20,79 2.405 907.077.400
14/9/2011 20,51 20,84 +1,61% 20,47 21,03 20,74 20,84 20,91 2.870 1.213.722.200
13/9/2011 20,84 20,51 -1,58% 20,45 20,86 20,57 20,48 20,51 2.251 949.138.300
12/9/2011 20,58 20,84 +0,77% 20,22 20,88 20,62 20,82 20,84 2.828 1.008.229.300
9/9/2011 20,61 20,68 -0,96% 20,41 20,77 20,55 20,57 20,68 2.066 833.022.800
8/9/2011 20,99 20,88 +0,10% 20,71 21,17 20,96 20,88 20,95 2.760 1.097.256.200
6/9/2011 20,06 20,86 +2,05% 20,06 20,94 20,63 20,86 20,91 3.029 1.396.273.100
5/9/2011 20,10 20,44 -0,05% 20,00 20,68 20,33 20,41 20,44 2.413 990.511.900
2/9/2011 20,74 20,45 -1,68% 20,45 21,09 20,69 20,45 20,52 3.293 1.704.537.500
1/9/2011 20,80 20,80 +0,24% 20,68 21,13 20,99 20,80 20,99 3.210 1.454.630.400
31/8/2011 20,20 20,75 +2,32% 20,20 20,75 20,55 20,67 20,75 2.988 1.591.827.700
30/8/2011 20,15 20,28 +0,65% 20,01 20,30 20,20 20,27 20,28 2.689 1.115.156.700
29/8/2011 20,29 20,15 +1,46% 19,71 20,29 20,03 20,15 20,16 2.539 924.700.500
26/8/2011 19,25 19,86 +2,21% 19,24 20,00 19,79 19,85 19,91 3.578 1.360.793.700
25/8/2011 19,88 19,43 -2,31% 19,35 19,94 19,50 19,43 19,57 2.577 965.651.700
24/8/2011 19,84 19,89 +0,20% 19,62 19,95 19,80 19,88 19,89 1.988 749.726.500
23/8/2011 19,58 19,85 +1,53% 19,25 19,85 19,61 19,62 19,85 2.849 1.025.292.200
22/8/2011 19,81 19,55 -1,11% 19,43 20,15 19,59 19,52 19,55 2.716 1.309.093.900
19/8/2011 20,20 19,77 -2,61% 19,68 20,26 19,90 19,75 19,81 2.553 1.034.996.800
18/8/2011 20,29 20,30 -4,38% 19,84 20,30 20,07 19,97 20,30 3.261 1.574.296.700
17/8/2011 20,81 21,23 +2,51% 20,81 21,23 21,04 21,23 21,24 4.978 2.548.950.700
16/8/2011 20,14 20,71 +1,92% 20,14 20,80 20,54 20,70 20,76 2.714 999.226.700
15/8/2011 19,98 20,32 +3,62% 19,85 20,50 20,28 20,26 20,32 2.472 1.276.376.700
12/8/2011 20,09 19,61 -1,95% 19,61 20,28 19,95 19,61 19,89 3.019 1.233.117.300
11/8/2011 20,10 20,00 -0,25% 19,90 20,41 20,10 19,99 20,00 4.039 1.899.280.800
10/8/2011 20,75 20,05 -3,14% 20,05 21,12 20,34 20,05 20,79 3.349 2.165.189.300
9/8/2011 20,10 20,70 +3,50% 19,94 20,95 20,48 20,70 20,80 3.680 1.854.267.700
8/8/2011 20,90 20,00 -4,76% 19,54 21,05 20,28 19,97 20,00 4.902 2.451.445.400
5/8/2011 21,60 21,00 -2,78% 21,00 21,96 21,37 21,00 21,24 3.752 1.903.088.000
4/8/2011 22,10 21,60 -2,09% 21,42 22,44 21,86 21,11 21,60 4.121 2.079.454.700
3/8/2011 21,99 22,06 +0,46% 21,99 22,46 22,19 22,06 22,25 3.401 2.372.781.200
2/8/2011 21,90 21,96 +0,27% 21,90 22,47 22,23 21,96 22,11 3.859 2.075.620.100
1/8/2011 22,49 21,90 -0,68% 21,89 22,51 22,06 21,90 22,26 2.755 1.766.787.700
29/7/2011 22,05 22,05 +0,41% 21,81 22,14 22,02 22,00 22,07 2.294 1.097.382.800
28/7/2011 21,80 21,96 +0,97% 21,80 22,09 21,95 21,96 22,08 3.366 1.249.178.200
27/7/2011 21,91 21,75 -1,05% 21,75 22,21 22,03 21,75 22,07 2.855 1.324.520.400
26/7/2011 22,08 21,98 -0,77% 21,90 22,30 21,99 21,98 22,05 2.094 787.585.000
25/7/2011 22,08 22,15 -0,05% 22,06 22,23 22,15 22,06 22,15 1.491 600.951.200
22/7/2011 22,03 22,16 +0,73% 21,90 22,34 22,22 22,16 22,33 993 889.267.500
21/7/2011 22,18 22,00 -0,68% 22,00 22,44 22,15 22,00 22,25 1.599 949.182.300
20/7/2011 22,03 22,15 +1,14% 21,94 22,17 22,04 21,95 22,15 989 849.691.400
19/7/2011 22,16 21,90 -0,95% 21,87 22,23 22,03 21,90 22,23 1.209 701.006.700
18/7/2011 22,24 22,11 -0,67% 21,98 22,48 22,17 21,97 22,11 1.291 864.681.800
15/7/2011 22,45 22,26 -0,85% 22,25 22,62 22,33 22,24 22,26 1.251 735.970.900
14/7/2011 22,78 22,45 -1,49% 22,40 22,78 22,48 22,43 22,45 1.415 1.038.251.900
13/7/2011 22,30 22,79 +2,20% 22,19 22,79 22,47 22,46 22,79 1.238 1.039.976.600
12/7/2011 22,11 22,30 -0,13% 21,90 22,50 22,20 22,19 22,30 1.860 1.330.185.400
11/7/2011 21,98 22,33 +1,13% 21,80 22,33 22,07 22,15 22,33 1.947 1.180.511.800
8/7/2011 21,76 22,08 +1,33% 21,73 22,13 21,99 22,08 22,12 2.810 1.533.574.900
7/7/2011 22,33 21,79 -2,07% 21,79 22,38 22,04 21,73 21,97 3.360 2.177.581.600
6/7/2011 22,36 22,25 -0,22% 22,06 22,36 22,21 22,11 22,25 2.093 1.357.032.600
5/7/2011 22,43 22,30 0,00% 21,95 22,43 22,21 22,16 22,30 2.255 1.219.642.700
4/7/2011 22,13 22,30 +1,36% 22,02 22,40 22,21 22,15 22,30 1.256 707.641.700
1/7/2011 22,36 22,00 -1,35% 21,87 22,39 22,06 21,99 22,00 2.091 1.284.352.700
30/6/2011 22,39 22,30 +0,36% 21,97 22,39 22,11 22,15 22,30 1.383 1.235.912.100
29/6/2011 22,39 22,22 -50,07% 21,93 22,56 22,19 22,17 22,22 1.237 1.149.122.100
28/6/2011 43,51 44,50 +2,30% 43,21 44,50 43,94 44,30 44,50 1.623 1.442.449.800
27/6/2011 44,01 43,50 -1,36% 43,50 44,42 43,79 43,49 43,50 1.496 1.577.791.500
24/6/2011 44,01 44,10 +0,20% 43,94 44,52 44,15 44,00 44,10 1.281 966.900.300
22/6/2011 44,20 44,01 -1,52% 44,01 44,68 44,29 44,00 44,40 612 817.714.500
21/6/2011 44,02 44,69 +1,34% 44,02 44,69 44,48 44,52 44,69 680 801.634.500
20/6/2011 43,75 44,10 0,00% 43,75 44,45 44,27 44,01 44,10 1.176 1.111.345.300
17/6/2011 43,64 44,10 +1,38% 43,64 44,44 44,09 44,10 44,44 1.479 1.695.471.700
16/6/2011 43,56 43,50 -0,16% 43,20 44,23 43,84 43,50 44,00 2.128 2.653.325.200
15/6/2011 43,75 43,57 -1,09% 43,38 44,10 43,76 43,57 43,60 2.486 2.817.819.300
14/6/2011 44,30 44,05 -0,34% 43,97 44,78 44,09 44,02 44,05 1.352 1.946.481.500
13/6/2011 44,21 44,20 -0,02% 43,76 44,61 44,23 44,20 44,30 933 1.076.698.400
10/6/2011 45,00 44,21 -1,54% 43,95 45,45 44,30 44,19 44,21 1.260 1.818.104.200
9/6/2011 44,94 44,90 -0,22% 44,82 45,47 45,06 44,90 45,17 711 1.277.951.100
8/6/2011 46,11 45,00 -2,17% 45,00 46,11 45,21 44,92 45,00 1.205 1.275.042.700
7/6/2011 45,23 46,00 +1,66% 45,02 46,00 45,58 45,51 46,00 1.119 1.129.237.100
6/6/2011 46,29 45,25 -1,65% 45,03 46,29 45,48 45,01 45,28 921 1.114.731.600
3/6/2011 45,93 46,01 -0,20% 45,80 46,69 46,27 46,01 46,10 1.138 1.093.533.800
2/6/2011 44,92 46,10 +2,01% 44,92 46,15 45,72 46,00 46,10 1.873 2.456.167.600
1/6/2011 45,26 45,19 -0,26% 45,11 45,79 45,25 45,19 45,20 1.367 1.215.935.700
31/5/2011 45,21 45,31 -0,85% 45,21 45,92 45,49 45,31 45,50 1.264 1.288.513.500
30/5/2011 45,85 45,70 -0,33% 45,40 46,34 45,95 45,42 45,70 675 682.854.500
27/5/2011 46,39 45,85 -0,71% 45,60 46,44 45,92 45,71 45,85 1.363 1.347.437.800
26/5/2011 46,80 46,18 -0,90% 46,18 46,80 46,39 46,18 46,51 1.308 1.265.153.400
25/5/2011 46,36 46,60 -0,32% 46,36 46,96 46,62 46,49 46,60 1.128 1.161.837.800
24/5/2011 46,70 46,75 +0,26% 46,51 46,87 46,66 46,75 46,80 1.668 1.231.466.200
23/5/2011 47,12 46,63 -1,23% 46,63 47,46 46,93 46,63 46,85 1.476 1.299.157.200
20/5/2011 47,60 47,21 -0,02% 47,11 47,72 47,47 47,21 47,62 630 894.915.400
19/5/2011 47,21 47,22 +0,25% 47,19 47,94 47,55 47,22 47,79 1.092 925.454.700
18/5/2011 47,68 47,10 -0,84% 46,96 47,70 47,29 47,10 47,40 1.133 928.911.100
17/5/2011 47,31 47,50 +0,21% 47,10 48,11 47,51 47,20 47,50 1.203 1.015.842.000
16/5/2011 47,00 47,40 -0,11% 47,00 48,10 47,60 47,34 47,70 1.455 1.742.260.300
13/5/2011 47,70 47,45 -0,21% 47,00 47,95 47,52 47,45 47,70 1.197 1.794.403.600
12/5/2011 47,37 47,55 +1,39% 47,01 47,99 47,65 47,55 47,80 874 1.353.968.300
11/5/2011 47,50 46,90 -1,47% 46,77 47,50 46,95 46,77 46,90 1.035 1.359.452.500
10/5/2011 47,11 47,60 +0,21% 47,11 48,00 47,57 47,42 47,60 412 486.662.600
9/5/2011 47,34 47,50 +0,25% 47,00 47,61 47,42 47,46 47,50 765 1.041.066.200
6/5/2011 46,92 47,38 +2,33% 46,68 47,57 47,15 47,20 47,38 805 794.155.400
5/5/2011 46,64 46,30 -1,28% 46,13 46,95 46,57 46,29 46,56 968 1.271.417.800
4/5/2011 46,08 46,90 +1,27% 46,00 46,90 46,72 46,70 46,90 920 1.164.900.500
3/5/2011 46,22 46,31 +0,54% 45,97 46,79 46,28 45,84 46,31 1.143 1.400.913.000
2/5/2011 45,81 46,06 +1,19% 45,70 46,85 46,13 46,06 46,20 1.515 2.062.897.100
29/4/2011 46,50 45,52 -2,36% 45,52 46,85 45,92 45,52 45,60 1.781 2.741.166.900
28/4/2011 46,97 46,62 -0,75% 46,11 47,10 46,83 46,62 46,70 1.240 1.978.720.900
27/4/2011 46,40 46,97 +0,92% 46,40 47,19 46,86 46,78 46,97 994 1.291.479.500
26/4/2011 46,68 46,54 -0,32% 46,43 47,32 46,74 46,54 46,86 748 655.717.500
25/4/2011 47,06 46,69 -0,66% 46,45 47,16 46,83 46,69 46,98 844 725.452.400
20/4/2011 46,78 47,00 +1,38% 46,45 47,36 46,82 46,69 47,00 1.314 1.786.499.100
19/4/2011 46,99 46,36 -1,72% 46,36 47,17 46,74 46,36 46,73 1.760 2.229.735.700
18/4/2011 45,46 47,17 +3,76% 45,46 47,25 46,69 47,15 47,18 2.722 3.111.005.700
15/4/2011 45,20 45,46 +0,75% 44,79 45,58 45,28 45,14 45,46 1.041 977.294.600
14/4/2011 44,71 45,12 +0,74% 44,71 45,83 45,41 45,12 45,42 1.015 953.677.600
13/4/2011 45,55 44,79 -0,62% 44,69 46,00 45,10 44,79 44,90 1.342 1.216.473.500
12/4/2011 44,28 45,07 +1,92% 44,15 45,69 45,09 45,07 45,45 2.430 3.118.154.800
11/4/2011 44,53 44,22 -0,90% 44,22 45,20 44,64 44,22 44,48 1.026 1.148.207.000
8/4/2011 45,38 44,62 -1,35% 44,58 45,55 44,96 44,62 44,85 988 816.502.100
7/4/2011 45,60 45,23 -0,81% 45,09 45,79 45,37 45,23 45,49 1.062 1.185.570.600
6/4/2011 47,00 45,60 -2,98% 45,60 47,00 46,02 45,60 45,94 1.803 1.869.983.800
5/4/2011 46,49 47,00 -0,59% 45,90 47,25 46,86 46,83 47,00 2.316 2.301.297.500
4/4/2011 46,99 47,28 +1,42% 46,87 47,65 47,20 47,15 47,28 1.211 1.193.364.600
1/4/2011 46,39 46,62 +0,50% 46,39 47,10 46,89 46,62 46,72 1.639 1.851.485.300
31/3/2011 46,29 46,39 +0,19% 45,58 46,84 46,53 46,39 46,80 1.370 1.732.866.600
30/3/2011 45,10 46,30 +3,10% 44,82 46,40 45,70 46,20 46,30 1.276 1.828.954.100
29/3/2011 44,79 44,91 +0,54% 44,24 45,10 44,79 44,91 45,10 1.414 1.688.757.000
28/3/2011 44,90 44,67 -1,15% 44,67 45,19 44,92 44,67 45,10 1.288 1.654.734.400
25/3/2011 45,00 45,19 +0,76% 44,70 45,24 44,96 45,10 45,19 944 874.521.600
24/3/2011 44,23 44,85 +0,56% 44,23 45,14 44,78 44,43 44,85 1.191 1.117.753.500
23/3/2011 43,90 44,60 +1,04% 43,90 44,79 44,47 44,60 44,75 981 990.145.100
22/3/2011 43,81 44,14 +0,05% 43,61 44,41 44,13 44,11 44,43 1.055 928.221.400
21/3/2011 43,58 44,12 +2,60% 43,51 44,12 43,90 43,90 44,12 1.591 1.238.173.500
18/3/2011 43,53 43,00 -0,46% 43,00 43,80 43,48 43,00 43,45 2.205 2.094.431.200
17/3/2011 43,15 43,20 +0,47% 42,76 43,89 43,04 42,87 43,20 898 1.070.484.300
16/3/2011 44,40 43,00 -3,15% 42,74 44,40 43,25 43,00 43,16 1.705 1.753.187.800
15/3/2011 43,87 44,40 +0,79% 43,51 44,99 44,37 44,40 44,76 1.969 1.932.242.200
14/3/2011 43,46 44,05 +1,50% 43,12 44,56 44,10 44,05 44,60 1.671 1.997.456.900
11/3/2011 43,38 43,40 +0,58% 43,08 43,87 43,52 43,40 43,78 1.037 950.104.100
10/3/2011 42,63 43,15 +1,03% 42,57 43,57 43,23 43,15 43,40 1.220 1.694.824.300
9/3/2011 43,46 42,71 -1,34% 42,69 43,53 42,94 42,71 43,05 875 905.185.500
4/3/2011 42,49 43,29 +1,88% 42,41 43,45 43,16 43,29 43,40 1.217 1.894.247.700
3/3/2011 42,97 42,49 -0,12% 42,32 42,97 42,55 42,49 42,50 827 696.574.400
2/3/2011 42,99 42,54 -1,07% 42,08 43,00 42,36 42,22 42,54 1.420 2.108.309.200
1/3/2011 43,26 43,00 -0,62% 42,82 43,26 43,04 42,92 43,00 1.241 1.350.008.500
28/2/2011 42,79 43,27 +2,37% 42,35 43,33 43,02 43,11 43,27 1.263 1.865.031.000
25/2/2011 42,29 42,27 +0,52% 41,98 42,55 42,30 42,27 42,43 2.136 2.055.989.400
24/2/2011 41,31 42,05 +1,79% 41,31 42,30 41,99 42,05 42,30 1.819 1.822.321.800
23/2/2011 41,80 41,31 -0,94% 41,07 42,02 41,42 41,31 41,51 1.605 1.412.687.500
22/2/2011 41,25 41,70 +1,09% 40,93 42,03 41,71 41,62 41,70 2.020 1.940.317.800
21/2/2011 41,49 41,25 -0,89% 41,06 41,88 41,44 41,25 41,60 1.005 1.126.793.300
18/2/2011 41,37 41,62 +0,70% 41,20 41,69 41,46 41,50 41,62 1.183 1.342.746.100
17/2/2011 40,88 41,33 +0,93% 40,88 41,44 41,25 41,04 41,33 1.550 1.682.767.600
16/2/2011 40,10 40,95 +2,66% 39,85 41,50 40,70 40,95 41,15 1.926 1.567.426.500
15/2/2011 39,82 39,89 +0,10% 39,75 40,29 40,07 39,89 40,13 1.615 1.306.669.600
14/2/2011 40,30 39,85 -0,62% 39,85 40,50 40,17 39,85 40,28 1.657 1.395.221.700
11/2/2011 39,82 40,10 +0,73% 39,61 41,18 40,02 40,08 40,10 1.929 1.878.504.300
10/2/2011 39,69 39,81 +0,28% 39,43 40,24 40,00 39,81 40,20 1.214 956.857.400
9/2/2011 40,31 39,70 -1,90% 39,70 40,69 39,98 39,70 39,79 1.769 1.105.915.100
8/2/2011 40,10 40,47 +0,47% 39,93 40,47 40,30 40,23 40,47 1.342 966.513.200
7/2/2011 40,21 40,28 +0,25% 39,85 40,68 40,32 40,28 40,44 1.035 870.633.900
4/2/2011 40,56 40,18 -1,64% 40,18 40,96 40,56 40,18 40,46 1.500 1.314.421.200
3/2/2011 40,71 40,85 +0,25% 40,70 41,14 40,89 40,75 40,85 1.088 872.643.000
2/2/2011 41,27 40,75 -1,64% 40,75 41,33 40,93 40,75 40,90 2.046 1.401.669.000
1/2/2011 40,87 41,43 +0,95% 40,75 41,43 41,06 41,09 41,43 1.687 1.323.564.500
31/1/2011 41,50 41,04 -0,12% 40,81 41,50 41,19 40,80 41,04 988 839.837.600
28/1/2011 41,55 41,09 -0,99% 40,57 41,65 41,17 41,09 41,31 1.655 1.988.664.500
27/1/2011 41,85 41,50 -1,17% 41,34 42,28 41,64 41,47 41,50 1.768 1.955.929.500
26/1/2011 42,35 41,99 -1,20% 41,88 42,80 42,08 41,99 42,52 939 639.327.700
24/1/2011 42,15 42,50 +0,83% 42,01 42,87 42,61 42,50 42,76 799 648.158.400
21/1/2011 42,26 42,15 -0,26% 42,11 42,58 42,31 42,15 42,35 977 923.730.000
20/1/2011 42,21 42,26 -0,12% 42,02 42,74 42,37 42,26 42,47 1.215 1.046.126.000
19/1/2011 42,70 42,31 -0,94% 42,00 43,00 42,68 42,31 42,65 952 778.196.900
18/1/2011 43,15 42,71 -1,27% 42,61 43,16 42,79 42,71 42,75 754 555.074.500
17/1/2011 43,10 43,26 +0,19% 42,81 43,42 43,11 43,26 43,35 391 314.328.200
14/1/2011 42,98 43,18 +0,37% 42,68 43,45 43,24 43,18 43,25 1.441 1.424.375.300
13/1/2011 42,60 43,02 +1,32% 42,25 43,38 43,07 43,02 43,38 1.358 1.313.413.800
12/1/2011 42,10 42,46 +0,93% 42,10 42,80 42,46 42,46 42,64 1.821 1.508.494.000
11/1/2011 42,19 42,07 +0,17% 42,03 42,38 42,18 42,07 42,14 1.534 1.624.872.900
10/1/2011 42,40 42,00 -0,94% 41,75 42,75 42,21 42,00 42,05 1.181 1.291.053.700
7/1/2011 42,01 42,40 +0,76% 42,01 42,67 42,37 42,12 42,40 1.458 1.446.940.200
6/1/2011 42,01 42,08 +0,10% 42,00 42,49 42,19 42,08 42,23 1.804 1.793.357.400
5/1/2011 41,83 42,04 +0,45% 41,53 42,10 41,84 41,95 42,04 1.501 1.530.688.500
4/1/2011 41,70 41,85 +0,29% 41,50 42,06 41,84 41,65 41,85 899 985.467.600
3/1/2011 41,85 41,73 +1,29% 41,40 41,96 41,56 41,41 41,73 1.402 1.466.385.600
30/12/2010 41,50 41,20 -0,27% 41,20 42,09 41,61 41,20 41,37 779 1.730.684.800
29/12/2010 40,89 41,31 +1,18% 40,81 41,55 41,24 41,31 41,35 1.034 971.393.900
28/12/2010 40,89 40,83 +0,25% 40,72 40,93 40,86 40,83 40,88 333 409.017.200
27/12/2010 40,65 40,73 -0,29% 40,65 40,89 40,71 40,73 40,83 433 419.291.700
23/12/2010 40,64 40,85 +0,12% 40,36 40,94 40,78 40,82 40,93 668 797.836.400
22/12/2010 40,40 40,80 +0,49% 40,09 40,84 40,61 40,52 40,80 1.005 974.876.600
21/12/2010 39,97 40,60 +1,27% 39,97 40,77 40,62 40,60 40,70 1.212 967.722.100
20/12/2010 40,75 40,09 -2,22% 39,88 41,00 40,28 40,01 40,09 1.358 1.655.367.800
17/12/2010 40,59 41,00 +0,20% 40,30 41,18 40,92 40,92 41,00 1.285 1.006.324.800
16/12/2010 40,64 40,92 +1,29% 40,40 41,08 40,71 40,55 40,92 1.451 1.318.860.300
15/12/2010 39,93 40,40 +0,55% 39,93 40,45 40,20 40,30 40,40 1.707 1.106.391.400
14/12/2010 40,18 40,18 -0,17% 39,86 40,46 40,22 40,18 40,30 1.167 728.610.200
13/12/2010 40,20 40,25 +0,20% 40,10 40,30 40,18 40,16 40,25 586 419.967.700
10/12/2010 40,55 40,17 -0,59% 39,70 40,67 40,04 39,94 40,17 1.544 1.252.661.600
9/12/2010 40,16 40,41 +0,15% 40,03 40,41 40,22 40,08 40,41 1.404 904.282.100
8/12/2010 40,55 40,35 -0,02% 40,01 40,69 40,32 40,35 40,51 1.440 955.590.100
7/12/2010 41,15 40,36 -1,20% 40,36 41,15 40,62 40,36 40,60 798 735.188.700
6/12/2010 40,87 40,85 -0,73% 40,64 41,25 40,90 40,85 40,88 768 837.341.800
3/12/2010 40,41 41,15 +2,08% 40,06 41,15 40,77 41,03 41,15 1.400 1.512.038.700
2/12/2010 40,87 40,31 -0,22% 40,15 40,88 40,29 40,30 40,43 1.174 1.408.607.600
1/12/2010 40,05 40,40 +1,76% 39,93 40,55 40,26 40,36 40,56 1.719 1.758.101.600
30/11/2010 39,30 39,70 +1,02% 38,91 40,14 39,75 39,70 39,95 2.550 2.715.703.300
29/11/2010 39,65 39,30 -0,88% 39,15 40,00 39,39 39,30 39,45 1.600 1.665.588.400
26/11/2010 39,96 39,65 -0,78% 39,65 40,15 39,87 39,65 40,10 825 797.114.800
25/11/2010 40,26 39,96 +0,18% 39,77 40,42 40,15 39,96 40,36 714 637.606.000
24/11/2010 40,00 39,89 -0,03% 39,88 40,39 40,08 39,89 40,02 1.618 3.217.813.000
23/11/2010 39,86 39,90 -0,25% 39,71 40,39 39,98 39,83 39,90 1.312 1.023.950.800
22/11/2010 40,11 40,00 -0,79% 39,87 40,52 40,05 39,98 40,00 1.126 1.673.659.500
19/11/2010 40,37 40,32 +0,30% 39,92 40,50 40,30 40,32 40,50 1.015 901.709.200
18/11/2010 40,06 40,20 -0,42% 40,02 40,58 40,20 40,15 40,20 816 825.505.900
17/11/2010 39,71 40,37 +1,10% 39,71 40,37 40,06 40,20 40,37 650 960.865.100
16/11/2010 40,00 39,93 -0,62% 39,71 40,36 39,94 39,76 39,93 1.629 1.516.694.800
12/11/2010 40,18 40,18 -0,79% 40,18 40,50 40,30 40,18 40,49 586 576.726.700
11/11/2010 41,14 40,50 -2,06% 40,15 41,14 40,46 40,16 40,50 1.351 1.251.178.400
10/11/2010 40,50 41,35 +1,35% 40,48 41,44 41,08 41,12 41,35 1.233 1.821.255.700
9/11/2010 40,64 40,80 +0,87% 40,14 40,80 40,48 40,27 40,80 790 916.592.600
8/11/2010 40,07 40,45 +1,20% 39,60 40,60 40,17 40,45 40,58 1.138 998.047.300
5/11/2010 40,00 39,97 +0,03% 39,92 40,19 40,02 39,97 40,00 1.321 1.042.322.100
4/11/2010 39,98 39,96 +0,53% 39,63 40,28 40,09 39,96 40,19 1.896 1.511.737.600
3/11/2010 40,09 39,75 -0,87% 39,62 40,24 39,80 39,75 39,80 2.031 2.826.016.300
1/11/2010 39,65 40,10 +0,53% 39,65 40,41 40,16 40,00 40,10 809 892.768.100
29/10/2010 40,65 39,89 -1,19% 39,89 40,65 40,20 39,89 39,97 1.154 1.391.974.400
28/10/2010 41,04 40,37 -1,01% 40,22 41,30 40,52 40,37 40,40 795 686.885.600
27/10/2010 40,08 40,78 +1,85% 39,90 40,82 40,47 40,60 40,78 1.106 1.274.200.800
26/10/2010 39,66 40,04 +0,53% 39,65 40,61 40,19 40,04 40,39 1.058 1.838.713.800
25/10/2010 39,93 39,83 -0,35% 39,68 40,46 40,00 39,78 39,83 1.479 2.339.254.300
22/10/2010 40,74 39,97 -0,74% 39,91 40,74 40,11 39,97 40,25 1.018 770.102.200
21/10/2010 40,01 40,27 +0,20% 39,90 40,58 40,32 40,27 40,57 1.793 1.647.425.900
20/10/2010 39,87 40,19 +1,36% 39,74 40,35 40,13 40,19 40,32 951 2.475.671.300
19/10/2010 39,91 39,65 -1,12% 39,62 40,48 39,91 39,64 39,65 2.079 3.448.650.300
18/10/2010 39,98 40,10 +0,30% 39,75 40,40 40,12 40,01 40,10 1.547 2.597.833.300
15/10/2010 40,43 39,98 -0,55% 39,98 40,45 40,18 39,98 40,10 807 2.018.510.200
14/10/2010 40,00 40,20 +0,32% 39,56 40,40 39,96 40,00 40,20 2.487 2.295.433.300
13/10/2010 40,44 40,07 -0,07% 39,86 40,60 40,09 39,83 40,07 3.486 5.675.001.100
11/10/2010 39,79 40,10 +0,25% 39,76 40,33 40,01 40,00 40,10 1.193 1.096.390.700
8/10/2010 39,90 40,00 -0,32% 39,63 40,20 39,96 40,00 40,15 1.526 2.422.233.300
7/10/2010 40,32 40,13 -0,91% 39,96 40,61 40,36 39,95 40,13 1.638 2.311.684.600
6/10/2010 40,59 40,50 0,00% 40,36 40,78 40,52 40,40 40,50 1.518 2.068.608.500
5/10/2010 40,15 40,50 +1,25% 40,14 40,87 40,51 40,40 40,50 2.366 3.084.533.200
4/10/2010 39,38 40,00 +1,70% 39,21 40,09 39,85 39,93 40,00 1.165 1.010.249.100
1/10/2010 38,51 39,33 +1,63% 38,51 39,70 39,31 39,33 39,62 1.647 2.000.047.600
30/9/2010 38,79 38,70 +0,10% 38,68 39,20 38,84 38,70 39,10 939 1.148.575.700
29/9/2010 39,25 38,66 -1,30% 38,66 39,39 38,96 38,66 38,90 1.768 2.451.959.500
28/9/2010 39,10 39,17 +1,16% 38,50 39,28 38,69 39,10 39,17 1.179 5.358.373.000
27/9/2010 38,89 38,72 -0,56% 38,47 39,26 38,61 38,53 38,72 1.151 1.364.191.800
24/9/2010 39,75 38,94 -1,91% 38,86 39,84 39,13 38,90 38,94 1.668 1.842.665.700
23/9/2010 39,87 39,70 -0,25% 39,47 40,05 39,68 39,56 39,70 2.736 2.124.156.000
22/9/2010 39,80 39,80 +0,25% 39,63 40,24 39,86 39,70 39,80 1.917 2.443.860.400
21/9/2010 40,38 39,70 -1,07% 39,70 40,47 39,89 39,62 39,70 1.478 1.960.340.700
20/9/2010 39,56 40,13 +1,49% 39,56 40,35 40,10 40,01 40,21 1.543 1.147.445.400
17/9/2010 39,85 39,54 -0,53% 39,54 39,97 39,68 39,51 39,71 1.084 855.957.600
16/9/2010 40,90 39,75 -1,92% 39,74 40,90 39,93 39,74 39,80 1.109 1.225.572.600
15/9/2010 39,90 40,53 +1,40% 39,86 40,88 40,33 40,53 40,73 1.730 1.563.793.100
14/9/2010 39,78 39,97 +0,68% 39,30 40,08 39,79 39,65 39,97 2.180 3.573.536.400
13/9/2010 40,05 39,70 0,00% 39,50 40,13 39,75 39,60 39,70 1.916 2.060.015.500
10/9/2010 39,57 39,70 0,00% 39,50 40,41 39,79 39,67 39,70 900 1.268.260.500
9/9/2010 39,40 39,70 +1,28% 39,05 39,97 39,60 39,64 39,70 2.408 2.875.125.100
8/9/2010 41,51 39,20 -5,02% 38,90 41,52 39,94 39,20 39,25 3.158 6.251.668.900
6/9/2010 41,00 41,27 +0,66% 40,73 41,36 41,05 41,22 41,30 620 617.885.000
3/9/2010 40,90 41,00 +0,24% 40,67 41,46 40,87 40,76 41,00 1.465 1.648.572.800
2/9/2010 41,55 40,90 -1,54% 40,79 42,20 41,33 40,86 40,90 1.602 2.967.577.500
1/9/2010 40,70 41,54 +2,44% 40,60 41,61 41,28 41,54 41,64 1.984 2.297.323.400
31/8/2010 41,31 40,55 -1,96% 40,55 41,80 40,79 40,55 40,80 1.980 3.680.940.400
30/8/2010 41,53 41,36 -0,79% 41,36 41,98 41,57 41,36 41,38 1.035 1.714.977.500
27/8/2010 41,69 41,69 +0,34% 41,45 42,89 41,79 41,69 41,91 1.707 2.862.240.000
26/8/2010 41,47 41,55 -0,12% 41,36 41,87 41,57 41,50 41,55 1.721 2.458.825.400
25/8/2010 41,00 41,60 +1,34% 40,91 41,60 41,26 41,40 41,60 1.407 1.261.912.600
24/8/2010 41,04 41,05 -0,89% 40,84 41,50 41,16 41,05 41,28 1.042 1.310.367.700
23/8/2010 41,71 41,42 -1,10% 41,42 42,16 41,76 41,42 41,55 801 765.957.700
20/8/2010 41,80 41,88 +0,60% 41,22 41,88 41,60 41,70 41,88 1.180 1.285.610.700
19/8/2010 42,16 41,63 -5,39% 41,57 42,90 42,01 41,63 41,80 1.967 2.310.658.400
18/8/2010 43,40 44,00 +2,23% 43,08 44,25 43,85 43,97 44,00 3.429 4.172.879.100
17/8/2010 41,90 43,04 +2,94% 41,90 43,21 42,85 42,99 43,04 2.423 4.042.424.100
16/8/2010 41,10 41,81 +1,41% 41,10 42,02 41,75 41,80 41,81 1.357 1.487.359.300
13/8/2010 41,50 41,23 -0,41% 41,22 41,65 41,47 41,23 41,38 901 1.530.748.900
12/8/2010 41,50 41,40 -1,19% 41,02 41,70 41,28 41,38 41,40 1.555 2.377.284.000
11/8/2010 41,70 41,90 +0,36% 41,29 41,99 41,61 41,61 41,90 886 1.692.919.900
10/8/2010 41,00 41,75 +1,09% 40,95 41,99 41,63 41,70 41,75 1.540 1.301.189.800
9/8/2010 40,95 41,30 +0,85% 40,95 41,48 41,32 41,25 41,30 830 936.507.500
6/8/2010 41,14 40,95 -0,99% 40,81 41,52 41,06 40,81 40,95 919 1.978.971.500
5/8/2010 41,10 41,36 -0,34% 41,06 41,60 41,37 41,36 41,45 640 2.905.292.800
4/8/2010 40,84 41,50 +1,62% 40,60 41,57 41,21 41,44 41,50 1.462 1.876.306.000
3/8/2010 41,25 40,84 -1,23% 40,84 41,50 41,08 40,84 41,14 1.429 1.540.848.500
2/8/2010 40,98 41,35 +1,85% 40,47 41,40 41,16 41,30 41,35 774 848.915.000
30/7/2010 40,28 40,60 +0,79% 40,10 40,90 40,62 40,60 40,68 2.019 2.280.425.000
29/7/2010 39,71 40,28 +1,41% 39,71 40,36 40,10 40,03 40,28 997 1.108.057.200
28/7/2010 39,72 39,72 -0,10% 39,51 39,99 39,75 39,72 39,94 1.478 2.080.670.800
27/7/2010 40,15 39,76 -0,60% 39,15 40,20 39,58 39,76 40,00 2.626 4.484.143.200
26/7/2010 40,40 40,00 -0,62% 39,93 40,42 40,14 40,00 40,05 773 1.301.466.300
23/7/2010 39,92 40,25 +0,45% 39,80 40,25 40,08 40,00 40,25 1.653 2.495.174.000
22/7/2010 40,45 40,07 +0,25% 39,97 40,45 40,17 40,00 40,07 1.335 2.196.051.400
21/7/2010 40,00 39,97 -0,99% 39,97 40,45 40,09 39,88 39,97 1.017 1.301.403.900
20/7/2010 39,79 40,37 +2,18% 39,47 40,74 40,26 40,25 40,37 1.683 2.273.495.800
19/7/2010 39,36 39,51 +0,28% 39,21 39,92 39,69 39,51 39,60 1.044 1.988.098.200
16/7/2010 39,60 39,40 -0,23% 39,10 39,70 39,32 39,28 39,43 770 1.185.367.100
15/7/2010 38,65 39,49 +2,09% 38,65 39,49 39,14 39,20 39,49 614 1.152.808.500
14/7/2010 39,40 38,68 -2,50% 38,68 39,74 39,08 38,68 38,78 798 950.054.300
13/7/2010 39,52 39,67 +0,71% 39,35 40,01 39,62 39,67 39,72 734 1.133.783.000
12/7/2010 39,46 39,39 0,00% 39,25 40,22 39,50 39,39 39,60 790 1.104.090.700
8/7/2010 40,60 39,39 -2,74% 39,39 40,60 39,76 39,33 39,39 825 1.845.128.800
7/7/2010 40,77 40,50 +0,12% 40,31 40,96 40,60 40,50 40,60 1.556 2.095.053.400
6/7/2010 39,99 40,45 +1,61% 39,88 40,64 40,31 40,25 40,45 2.540 2.959.771.000
5/7/2010 39,71 39,81 +0,15% 39,22 40,00 39,79 39,75 40,00 640 774.827.200
2/7/2010 39,29 39,75 +0,89% 39,29 40,08 39,89 39,75 39,88 1.534 2.130.210.500
1/7/2010 39,65 39,40 -0,03% 38,80 39,71 39,20 39,40 39,45 1.208 1.359.409.900
30/6/2010 39,79 39,41 -0,98% 39,41 40,39 39,86 39,41 39,55 1.427 1.954.878.800
29/6/2010 39,56 39,80 -0,75% 39,18 40,18 39,65 39,73 39,80 1.862 3.405.342.000
28/6/2010 39,80 40,10 +1,91% 39,71 40,58 40,07 40,10 40,12 1.301 1.371.455.100
25/6/2010 39,26 39,35 +0,49% 39,01 40,02 39,62 39,35 40,00 864 1.229.422.900
24/6/2010 39,10 39,16 -0,53% 38,85 39,80 39,27 39,16 39,50 1.408 1.639.277.800
23/6/2010 39,55 39,37 -0,35% 39,03 39,56 39,26 39,13 39,37 1.539 1.676.690.200
22/6/2010 39,69 39,51 +0,25% 39,50 40,73 40,13 39,51 39,80 1.494 1.730.243.900
21/6/2010 40,00 39,41 -0,86% 39,24 40,04 39,60 39,41 39,55 768 790.038.800
18/6/2010 39,40 39,75 +0,30% 39,36 39,95 39,69 39,36 39,75 912 880.863.900
17/6/2010 39,29 39,63 +0,13% 38,96 39,72 39,49 39,62 39,63 1.113 1.318.842.000
16/6/2010 38,75 39,58 +1,07% 38,74 39,59 39,36 39,50 39,58 2.149 2.530.589.900
15/6/2010 38,59 39,16 +1,82% 38,49 39,39 39,00 39,16 39,35 1.093 909.454.100
14/6/2010 38,41 38,46 +0,03% 38,25 38,70 38,44 38,46 38,65 829 957.330.000
11/6/2010 37,59 38,45 +1,10% 37,21 38,53 38,20 38,42 38,45 1.028 1.211.429.900
10/6/2010 37,85 38,03 +0,48% 37,73 38,23 37,98 38,00 38,03 1.355 1.794.201.500
9/6/2010 37,82 37,85 -0,21% 37,49 38,44 37,77 37,77 37,85 1.911 1.404.883.600
8/6/2010 38,26 37,93 -0,78% 37,80 38,40 38,10 37,93 38,00 1.595 2.185.038.900
7/6/2010 37,47 38,23 +1,68% 37,47 38,38 38,17 38,20 38,23 2.176 3.333.037.700
4/6/2010 36,89 37,60 +2,20% 36,36 37,60 37,16 37,44 37,60 1.453 2.656.810.400
2/6/2010 36,00 36,79 +2,22% 35,83 37,00 36,44 36,79 36,97 1.280 1.387.256.000
1/6/2010 36,14 35,99 -2,07% 35,99 36,50 36,26 35,99 36,00 1.391 1.320.022.600
31/5/2010 36,97 36,75 +1,30% 36,16 36,97 36,54 36,50 36,75 747 705.362.200
28/5/2010 36,20 36,28 -0,71% 36,07 36,54 36,33 36,15 36,28 1.748 2.949.051.800
27/5/2010 36,61 36,54 +0,05% 36,10 37,04 36,55 36,37 36,54 2.778 2.326.448.200
26/5/2010 36,50 36,52 -0,49% 36,20 37,37 36,61 36,27 36,52 2.539 2.545.863.500
25/5/2010 36,45 36,70 -1,61% 36,38 36,87 36,64 36,65 36,79 1.874 2.461.903.000
24/5/2010 37,15 37,30 -0,40% 36,93 37,80 37,43 37,30 37,35 2.532 2.988.760.600
21/5/2010 37,20 37,45 +0,94% 36,86 37,91 37,41 37,45 37,56 2.472 2.713.579.700
20/5/2010 37,00 37,10 +0,03% 36,29 37,51 36,86 37,10 37,40 2.934 4.504.299.000
19/5/2010 36,44 37,09 +2,52% 36,25 37,30 36,64 36,68 37,09 2.229 2.669.293.000
18/5/2010 36,85 36,18 -1,74% 36,07 37,25 36,78 36,18 36,35 1.692 1.904.469.400
17/5/2010 36,25 36,82 +1,57% 35,78 37,02 36,56 36,82 36,95 1.552 1.919.591.800
14/5/2010 36,39 36,25 -0,68% 35,65 36,54 36,01 36,25 36,40 1.362 1.292.375.200
13/5/2010 36,36 36,50 -1,08% 36,25 36,77 36,44 36,50 36,80 828 846.920.400
12/5/2010 36,50 36,90 +1,10% 36,00 37,07 36,74 36,90 36,99 1.000 1.492.198.200
11/5/2010 36,50 36,50 -1,22% 36,32 37,00 36,77 36,50 36,55 1.293 1.908.545.400
10/5/2010 36,20 36,95 +2,07% 36,11 37,00 36,60 36,85 36,95 1.189 1.588.790.800
7/5/2010 35,00 36,20 +3,40% 34,71 36,30 35,75 36,20 36,28 2.119 2.992.836.900
6/5/2010 35,19 35,01 +0,49% 34,15 35,48 34,80 35,00 35,05 1.826 2.570.743.100
5/5/2010 35,02 34,84 -0,74% 34,61 35,38 34,95 34,84 35,00 1.945 2.759.742.700
4/5/2010 36,29 35,10 -3,47% 35,03 36,43 35,32 35,08 35,10 1.985 1.949.223.600
3/5/2010 36,20 36,36 +2,13% 35,56 36,36 36,03 36,01 36,36 1.511 1.661.221.900
30/4/2010 35,15 35,60 +0,65% 35,15 36,04 35,69 35,60 35,75 1.321 1.589.167.100
29/4/2010 35,88 35,37 +0,03% 35,30 35,88 35,53 35,37 35,52 607 670.873.900
28/4/2010 35,31 35,36 +0,45% 35,15 35,83 35,50 35,36 35,60 1.283 1.381.641.100
27/4/2010 35,21 35,20 -0,31% 34,99 35,58 35,34 35,20 35,30 1.357 1.841.923.900
26/4/2010 35,20 35,31 -0,20% 35,20 35,80 35,48 35,25 35,31 960 816.545.800
23/4/2010 35,40 35,38 +0,31% 35,13 35,74 35,42 35,38 35,75 1.598 1.618.275.600
22/4/2010 34,58 35,27 +0,46% 34,51 35,58 35,23 35,27 35,73 1.555 1.498.539.400
20/4/2010 36,10 35,11 -1,79% 35,11 36,10 35,36 35,11 35,30 1.213 1.286.418.600
19/4/2010 35,49 35,75 +0,70% 35,17 35,80 35,62 35,68 35,75 1.360 1.473.933.700
16/4/2010 35,85 35,50 -0,34% 35,36 35,85 35,54 35,45 35,50 1.028 1.172.383.200
15/4/2010 36,16 35,62 -0,95% 35,60 36,16 35,75 35,62 35,77 1.315 1.261.589.000
14/4/2010 35,92 35,96 -0,25% 35,72 36,40 35,91 35,96 35,98 1.291 1.305.764.100
13/4/2010 35,91 36,05 +0,56% 35,75 36,20 35,96 35,95 36,05 1.439 1.259.233.100
12/4/2010 36,51 35,85 -1,57% 35,84 36,79 36,17 35,85 36,05 1.198 1.018.432.400
9/4/2010 36,85 36,42 -1,17% 36,41 37,00 36,61 36,42 36,54 1.126 1.446.250.900
8/4/2010 37,05 36,85 -0,54% 36,60 37,20 37,01 36,85 36,90 1.670 3.862.365.400
7/4/2010 36,94 37,05 0,00% 36,61 37,16 37,00 37,05 37,10 1.561 2.801.814.500
6/4/2010 36,73 37,05 0,00% 36,62 37,22 37,06 37,05 37,09 1.293 1.155.977.900
5/4/2010 36,21 37,05 +1,73% 36,20 37,20 36,86 37,00 37,10 2.040 2.505.124.900
1/4/2010 35,87 36,42 +3,00% 35,59 36,52 36,15 36,42 36,52 1.183 1.426.266.100
31/3/2010 36,54 35,36 -2,86% 35,36 36,54 35,73 35,36 35,50 1.071 1.358.375.700
30/3/2010 36,60 36,40 +0,28% 36,11 36,60 36,34 36,16 36,40 1.145 1.437.731.600
29/3/2010 36,19 36,30 +0,95% 36,12 36,56 36,39 36,30 36,52 693 633.355.700
26/3/2010 35,99 35,96 +0,73% 35,76 36,30 35,97 35,96 36,19 887 694.350.200
25/3/2010 36,40 35,70 -0,56% 35,70 36,42 35,96 35,70 36,00 1.369 1.262.191.400
24/3/2010 36,28 35,90 -1,91% 35,90 36,87 36,30 35,90 36,29 1.842 1.152.242.700
23/3/2010 37,00 36,60 -0,76% 36,35 37,08 36,77 36,60 36,61 1.703 1.882.863.200
22/3/2010 36,06 36,88 +2,22% 35,90 37,14 36,67 36,88 36,90 1.463 2.209.185.300
19/3/2010 36,53 36,08 -0,47% 36,00 36,85 36,21 36,08 36,32 769 842.631.800
18/3/2010 36,98 36,25 -2,03% 36,25 37,22 36,80 36,25 36,91 1.471 1.432.565.900
17/3/2010 36,53 37,00 +2,07% 36,33 37,13 36,76 36,94 37,00 1.390 1.906.628.900
16/3/2010 36,00 36,25 +0,67% 36,00 36,55 36,26 36,18 36,25 902 848.201.800
15/3/2010 35,71 36,01 +0,45% 35,71 36,21 36,13 36,01 36,17 1.022 1.572.058.500
12/3/2010 36,37 35,85 -0,39% 35,85 36,37 36,10 35,85 36,15 1.197 1.394.116.200
11/3/2010 36,10 35,99 -0,17% 35,99 36,45 36,20 35,97 35,99 1.363 2.096.531.600
10/3/2010 36,30 36,05 -1,37% 36,05 37,00 36,47 36,02 36,39 1.711 2.726.063.800
9/3/2010 35,89 36,55 -2,79% 35,43 36,72 36,39 36,48 36,55 2.264 2.057.124.300
8/3/2010 38,11 37,60 -1,18% 37,60 38,17 37,90 37,60 37,90 1.580 2.471.327.700
5/3/2010 38,22 38,05 +1,60% 37,68 38,24 37,83 37,95 38,05 1.210 1.600.990.300
4/3/2010 38,11 37,45 -0,93% 37,43 38,25 37,70 37,45 37,77 1.492 1.800.978.600
3/3/2010 38,48 37,80 -1,77% 37,80 38,60 38,19 37,80 38,01 1.501 2.668.980.500
2/3/2010 38,31 38,48 +1,00% 38,20 38,72 38,50 38,20 38,48 2.186 2.774.804.400
1/3/2010 37,37 38,10 +2,58% 37,32 38,28 37,97 38,01 38,17 1.218 1.266.457.700
26/2/2010 36,88 37,14 +0,79% 36,69 37,44 37,05 37,14 37,37 1.300 1.500.539.000
25/2/2010 36,60 36,85 -0,67% 36,50 37,23 36,88 36,85 37,29 2.006 2.313.973.000
24/2/2010 38,09 37,10 -0,67% 37,01 38,09 37,33 37,10 37,45 945 1.213.802.300
23/2/2010 37,68 37,35 -0,66% 37,25 38,00 37,53 37,35 37,52 1.668 1.572.453.700
22/2/2010 37,88 37,60 -0,16% 37,33 38,32 37,59 37,46 37,60 1.440 1.301.162.200
19/2/2010 38,52 37,66 -1,93% 37,66 38,52 38,03 37,66 37,79 1.443 1.394.246.100
18/2/2010 38,01 38,40 +0,58% 37,70 38,62 38,35 38,20 38,40 1.460 1.328.749.500
17/2/2010 38,40 38,18 +0,71% 38,18 39,10 38,51 38,18 38,65 1.550 1.492.272.500
12/2/2010 36,91 37,91 +1,64% 36,91 38,29 37,88 37,91 38,10 2.333 2.129.717.200
11/2/2010 37,50 37,30 -0,53% 36,84 37,98 37,44 37,30 37,54 1.700 2.005.092.200
10/2/2010 36,58 37,50 +2,52% 36,41 37,79 37,42 37,50 37,60 1.510 1.900.946.600
9/2/2010 37,01 36,58 +0,22% 36,50 37,15 36,93 36,58 36,89 1.666 1.893.516.400
8/2/2010 35,75 36,50 +2,10% 35,57 36,64 36,19 36,18 36,50 1.677 1.379.660.100
5/2/2010 36,20 35,75 -1,24% 35,28 36,74 36,03 35,75 36,01 1.573 1.785.955.600
4/2/2010 36,39 36,20 -1,58% 36,11 36,84 36,44 36,20 36,35 1.334 1.968.923.000
3/2/2010 36,80 36,78 +1,04% 35,93 37,00 36,73 36,34 36,78 1.600 1.948.616.900
2/2/2010 37,07 36,40 -1,09% 36,40 37,18 36,67 36,40 36,67 1.691 1.626.269.800
1/2/2010 36,30 36,80 +1,43% 36,20 37,00 36,70 36,80 36,83 1.371 1.493.928.900
29/1/2010 36,53 36,28 +0,30% 36,25 36,98 36,51 36,28 36,44 1.825 2.091.792.300
28/1/2010 36,41 36,17 -0,41% 36,17 36,68 36,39 36,17 36,20 1.357 1.596.087.900
27/1/2010 36,27 36,32 +0,61% 35,81 36,80 36,35 36,32 36,74 1.259 1.757.026.900
26/1/2010 35,81 36,10 -0,55% 35,72 36,92 36,29 36,10 36,48 1.195 1.358.657.000
22/1/2010 35,86 36,30 +1,68% 35,64 36,64 36,23 36,10 36,30 2.141 1.796.758.600
21/1/2010 36,29 35,70 -1,65% 35,70 36,41 36,05 35,70 36,09 1.123 1.164.063.500
20/1/2010 36,00 36,30 +0,14% 35,60 36,40 36,06 36,30 36,32 1.238 1.717.248.600
19/1/2010 35,74 36,25 +0,69% 35,68 36,78 36,37 36,25 36,67 1.030 1.440.642.300
18/1/2010 36,79 36,00 -1,45% 35,90 36,79 36,30 36,00 36,27 441 381.508.900
15/1/2010 36,50 36,53 -1,35% 36,40 37,10 36,76 36,40 36,53 862 1.174.270.400
14/1/2010 36,90 37,03 -0,46% 36,90 37,37 37,12 37,03 37,20 1.007 1.151.125.000
13/1/2010 37,80 37,20 -0,53% 37,04 37,85 37,26 37,03 37,20 965 1.408.441.000
12/1/2010 36,57 37,40 +0,67% 36,33 37,80 37,39 37,40 37,55 1.165 1.800.745.900
11/1/2010 36,59 37,15 +2,34% 36,33 37,25 36,99 37,05 37,15 2.330 2.034.919.700
8/1/2010 35,82 36,30 +1,26% 35,55 36,86 36,46 36,30 36,73 1.331 1.507.094.500
7/1/2010 36,35 35,85 -1,24% 35,85 36,35 36,08 35,83 35,85 1.002 1.151.710.900
6/1/2010 36,20 36,30 +0,67% 36,16 36,80 36,52 36,30 36,50 1.179 1.414.053.700
5/1/2010 36,51 36,06 -1,21% 36,06 36,76 36,48 36,06 36,10 1.482 1.521.208.200
4/1/2010 35,69 36,50 +3,37% 35,64 36,50 36,19 36,10 36,50 776 1.076.608.000
30/12/2009 35,55 35,31 +0,03% 34,82 35,80 35,28 35,31 35,50 1.666 3.778.577.900
29/12/2009 35,75 35,30 -0,03% 35,13 35,75 35,31 35,25 35,30 674 628.313.100
28/12/2009 35,50 35,31 +0,11% 35,27 35,90 35,48 35,30 35,49 673 901.981.000
23/12/2009 35,98 35,27 -1,81% 35,27 36,04 35,56 35,27 35,49 1.078 1.122.873.400
22/12/2009 34,70 35,92 +3,52% 34,70 35,92 35,64 35,67 35,92 2.540 2.165.072.400
21/12/2009 35,55 34,70 -1,59% 34,70 36,30 35,52 34,70 35,12 1.439 1.552.280.400
18/12/2009 35,70 35,26 -0,40% 34,73 35,75 35,21 35,04 35,26 1.470 1.520.369.400
17/12/2009 35,06 35,40 +1,29% 34,52 36,12 35,60 35,40 35,57 1.378 1.958.360.400
16/12/2009 36,04 34,95 -2,92% 34,95 36,75 35,95 34,95 35,31 2.113 2.305.009.200
15/12/2009 37,49 36,00 -3,72% 35,93 37,49 36,54 36,00 36,10 1.720 2.185.802.500
14/12/2009 37,51 37,39 -0,29% 37,11 37,90 37,53 37,30 37,40 1.139 1.582.179.400
11/12/2009 36,76 37,50 +2,85% 36,56 37,55 37,19 37,50 37,55 1.469 2.210.533.300
10/12/2009 36,69 36,46 -0,38% 36,40 36,89 36,59 36,46 36,75 1.354 2.213.609.400
9/12/2009 36,05 36,60 +1,95% 35,70 36,60 36,28 36,43 36,60 1.098 1.482.821.800
8/12/2009 35,75 35,90 +0,28% 35,16 35,90 35,51 35,70 35,90 1.699 2.249.389.100
7/12/2009 34,90 35,80 +3,02% 34,79 36,19 35,51 35,66 35,80 1.153 2.463.338.400
4/12/2009 34,98 34,75 -0,43% 34,49 35,42 34,91 34,75 35,04 1.444 2.487.928.000
3/12/2009 34,00 34,90 +2,95% 33,93 34,90 34,60 34,90 34,94 1.596 2.911.841.900
2/12/2009 33,78 33,90 +0,30% 33,53 34,15 33,86 33,90 34,11 1.238 1.736.385.000
1/12/2009 32,67 33,80 +5,30% 32,43 33,80 33,47 33,46 33,80 1.993 2.981.208.100
30/11/2009 32,91 32,10 -2,87% 32,10 33,50 32,75 32,10 32,94 2.651 4.397.833.000
27/11/2009 32,40 33,05 +2,01% 31,85 33,30 32,83 32,88 33,05 2.483 2.344.578.000
26/11/2009 32,94 32,40 -2,09% 32,28 33,00 32,58 32,40 32,50 1.114 2.016.048.600
25/11/2009 32,95 33,09 +1,19% 32,85 33,10 32,94 33,00 33,09 1.360 2.482.784.800
24/11/2009 33,05 32,70 -0,91% 32,58 33,16 32,70 32,59 32,70 1.066 1.444.539.600
23/11/2009 32,85 33,00 +1,82% 32,50 33,09 32,88 32,84 33,00 1.265 1.488.962.100
19/11/2009 32,66 32,41 -2,06% 32,41 33,04 32,70 32,41 32,65 689 530.077.300
18/11/2009 33,10 33,09 +0,27% 32,63 33,20 33,07 33,09 33,15 1.238 1.257.384.500
17/11/2009 32,70 33,00 +0,18% 32,40 33,09 32,91 32,66 33,00 1.741 1.574.929.600
16/11/2009 32,19 32,94 +2,65% 32,09 32,97 32,66 32,80 32,94 897 935.808.600
13/11/2009 31,80 32,09 +0,63% 31,70 32,30 32,03 32,09 32,15 1.197 1.182.583.400
12/11/2009 32,60 31,89 -2,45% 31,54 32,70 32,16 31,85 31,89 1.134 1.379.686.100
11/11/2009 32,40 32,69 +0,90% 32,36 32,80 32,61 32,51 32,69 1.318 2.143.293.200
10/11/2009 31,70 32,40 +2,86% 31,53 32,40 32,10 32,15 32,40 1.203 1.210.212.000
9/11/2009 32,00 31,50 -0,47% 31,50 32,07 31,81 31,50 31,68 1.061 1.122.287.300
6/11/2009 31,89 31,65 -0,16% 31,06 31,89 31,45 31,39 31,65 894 660.534.300
5/11/2009 31,10 31,70 +1,64% 30,73 31,70 31,35 31,49 31,70 1.269 1.026.179.100
4/11/2009 30,99 31,19 +1,93% 30,53 31,30 31,02 31,19 31,30 1.531 1.133.248.900
3/11/2009 30,41 30,60 +0,66% 30,00 30,87 30,48 30,60 30,83 1.768 1.645.506.300
30/10/2009 31,46 30,40 -3,52% 30,40 31,46 30,73 30,40 30,45 2.799 2.906.938.100
29/10/2009 31,85 31,51 -0,44% 31,17 32,00 31,63 31,51 31,85 1.511 1.668.783.900
28/10/2009 32,00 31,65 -1,06% 30,91 32,27 31,47 31,65 31,69 2.271 2.593.943.100
27/10/2009 32,13 31,99 +0,44% 31,60 32,21 31,88 31,99 32,01 1.775 1.141.266.300
26/10/2009 32,50 31,85 -2,00% 31,60 32,50 31,87 31,85 31,99 2.034 1.551.892.500
23/10/2009 32,95 32,50 -0,18% 32,19 33,21 32,52 32,25 32,50 1.407 1.028.208.900
22/10/2009 32,93 32,56 -1,06% 32,56 33,29 32,83 32,56 32,95 1.319 1.201.593.400
21/10/2009 32,91 32,91 0,00% 32,90 33,79 33,29 32,91 33,10 1.782 1.942.993.800
20/10/2009 33,25 32,91 -3,69% 32,72 33,64 33,03 32,91 33,00 2.136 1.629.514.600
19/10/2009 34,05 34,17 0,00% 33,73 34,38 34,18 34,15 34,17 1.365 1.438.926.900
16/10/2009 33,33 34,17 +0,53% 33,06 34,40 33,95 34,15 34,24 2.019 1.722.480.300
15/10/2009 33,90 33,99 +0,44% 33,60 34,11 33,92 33,70 33,99 1.843 1.556.727.200
14/10/2009 33,56 33,84 +0,83% 33,48 33,90 33,75 33,81 33,84 2.946 2.561.023.500
13/10/2009 33,01 33,56 +1,39% 33,00 33,75 33,55 33,44 33,56 1.537 1.561.106.400
9/10/2009 32,84 33,10 +0,76% 32,78 33,57 33,26 33,10 33,19 2.150 2.332.702.100
8/10/2009 32,85 32,85 +0,15% 32,61 32,91 32,73 32,85 32,89 1.594 1.238.605.300
7/10/2009 32,89 32,80 +0,28% 32,51 33,00 32,74 32,80 32,92 1.051 891.208.600
6/10/2009 32,89 32,71 -0,55% 32,56 33,05 32,86 32,67 32,71 1.717 1.723.855.400
5/10/2009 32,25 32,89 +2,02% 32,25 32,89 32,53 32,76 32,89 1.160 1.329.440.000
2/10/2009 31,55 32,24 +1,51% 31,55 32,24 31,99 32,17 32,24 1.151 1.035.013.800
1/10/2009 31,90 31,76 -0,56% 31,59 32,10 31,80 31,76 31,88 1.060 848.488.300
30/9/2009 32,23 31,94 -0,78% 31,94 32,32 32,07 31,94 31,95 1.076 1.153.833.100
29/9/2009 32,20 32,19 +0,22% 31,87 32,25 32,08 32,00 32,19 1.031 1.144.572.200
28/9/2009 32,39 32,12 -0,83% 32,12 32,41 32,26 32,12 32,27 1.078 1.046.939.300
25/9/2009 31,80 32,39 +2,08% 31,63 32,39 32,15 32,39 32,40 847 1.142.168.900
24/9/2009 31,98 31,73 -0,03% 31,60 32,00 31,74 31,73 31,89 1.081 872.029.500
23/9/2009 32,35 31,74 -1,55% 31,66 32,37 31,99 31,74 31,75 1.209 1.162.412.400
22/9/2009 32,47 32,24 -0,65% 32,04 32,47 32,20 32,24 32,26 1.441 2.886.761.300
21/9/2009 32,24 32,45 +0,75% 32,22 32,65 32,48 32,41 32,45 1.006 1.124.444.800
18/9/2009 32,56 32,21 -0,86% 32,21 32,79 32,53 32,21 32,37 1.311 1.516.881.200
17/9/2009 32,40 32,49 +0,53% 32,13 32,72 32,52 32,46 32,49 1.066 1.236.062.100
16/9/2009 32,38 32,32 +0,12% 32,26 32,54 32,38 32,32 32,45 1.372 1.573.589.500
15/9/2009 32,18 32,28 +0,40% 32,14 32,44 32,30 32,14 32,28 1.748 1.278.605.000
14/9/2009 32,20 32,15 0,00% 32,03 32,35 32,18 32,12 32,15 1.305 1.945.166.500
11/9/2009 32,10 32,15 +0,47% 31,95 32,40 32,17 32,10 32,15 1.308 1.472.881.600
10/9/2009 32,06 32,00 0,00% 31,95 32,24 32,02 31,99 32,00 1.997 2.399.992.200
9/9/2009 32,40 32,00 -1,05% 31,90 32,61 32,29 32,00 32,05 2.519 2.405.695.600
8/9/2009 32,44 32,34 +0,43% 31,88 32,70 32,07 32,17 32,34 2.021 1.627.746.800
4/9/2009 32,11 32,20 +0,31% 31,90 32,29 32,05 32,10 32,20 1.411 1.154.780.600
3/9/2009 32,51 32,10 -1,38% 32,04 32,53 32,15 32,06 32,10 1.139 1.561.847.200
2/9/2009 32,95 32,55 -1,33% 32,47 32,95 32,60 32,55 32,70 1.181 1.003.714.500
1/9/2009 33,24 32,99 -0,78% 32,75 33,24 32,88 32,89 32,99 1.343 1.485.620.300
31/8/2009 32,31 33,25 +1,96% 32,31 33,25 33,01 33,09 33,25 1.042 1.521.023.700
28/8/2009 33,00 32,61 -0,88% 32,40 33,33 32,56 32,61 32,66 872 1.524.281.100
27/8/2009 32,69 32,90 +0,58% 32,45 33,07 32,84 32,90 32,96 960 771.262.900
26/8/2009 32,16 32,71 +1,71% 32,16 32,71 32,54 32,71 32,73 866 981.311.100
25/8/2009 32,65 32,16 -1,50% 31,87 32,65 32,15 32,16 32,18 1.727 3.103.320.400
24/8/2009 33,39 32,65 -2,25% 32,65 33,39 32,95 32,65 32,70 1.120 1.339.636.700
21/8/2009 32,55 33,40 +1,89% 32,55 33,40 32,98 33,02 33,40 1.064 1.275.956.200
20/8/2009 32,44 32,78 +0,99% 32,32 32,81 32,58 32,53 32,78 1.145 1.117.702.700
19/8/2009 32,49 32,46 -0,58% 32,20 32,50 32,30 32,46 32,50 1.221 1.180.122.800
18/8/2009 32,79 32,65 -3,94% 32,01 33,00 32,57 32,55 32,65 2.102 1.726.275.800
17/8/2009 34,51 33,99 -2,05% 33,69 34,51 34,02 33,99 34,15 1.883 1.934.518.300
14/8/2009 34,63 34,70 +1,02% 34,16 35,14 34,47 34,46 34,70 1.538 1.241.910.200
13/8/2009 34,31 34,35 -1,01% 34,20 34,64 34,32 34,35 34,48 1.300 1.013.316.900
12/8/2009 34,16 34,70 +1,61% 34,05 34,70 34,40 34,50 34,70 1.793 1.508.419.600
11/8/2009 35,14 34,15 -2,82% 34,01 35,14 34,28 34,15 34,31 2.060 2.021.267.900
10/8/2009 34,90 35,14 +1,71% 34,31 35,14 34,98 35,12 35,14 1.785 2.334.888.100
7/8/2009 34,20 34,55 +1,32% 34,20 34,96 34,73 34,55 34,79 1.642 2.200.860.300
6/8/2009 34,19 34,10 +0,56% 33,80 34,35 34,07 34,00 34,10 1.363 1.580.058.300
5/8/2009 34,40 33,91 -1,42% 33,66 34,40 34,06 33,91 34,07 1.654 1.840.600.200
4/8/2009 33,50 34,40 +2,72% 33,40 34,60 34,26 34,35 34,40 2.667 3.441.485.700
3/8/2009 33,15 33,49 +1,52% 32,85 33,49 33,14 33,45 33,49 1.043 980.156.200
31/7/2009 32,60 32,99 +0,73% 32,58 33,05 32,87 32,65 32,99 991 1.517.453.800
30/7/2009 32,80 32,75 +0,03% 32,55 33,06 32,90 32,75 32,89 1.008 1.437.201.700
29/7/2009 32,16 32,74 +0,18% 31,90 32,74 32,39 32,70 32,74 1.527 1.578.868.900
28/7/2009 31,80 32,68 +2,61% 31,44 32,68 32,06 32,36 32,68 2.561 1.772.811.100
27/7/2009 32,40 31,85 -1,30% 31,80 32,60 32,11 31,85 31,90 1.183 940.769.600
24/7/2009 32,25 32,27 -0,37% 31,70 32,27 32,02 32,26 32,27 920 841.052.300
23/7/2009 31,99 32,39 +1,50% 31,63 32,40 32,25 32,10 32,39 1.424 2.241.804.200
22/7/2009 31,66 31,91 -0,13% 31,40 32,03 31,68 31,70 31,91 1.701 1.697.643.500
21/7/2009 32,50 31,95 -1,69% 31,56 32,50 32,01 31,95 32,00 1.229 811.586.700
20/7/2009 32,38 32,50 +1,88% 32,04 32,50 32,27 32,35 32,50 1.508 1.357.934.600
17/7/2009 31,78 31,90 -0,81% 31,78 32,54 32,16 31,90 32,19 1.963 1.886.811.400
16/7/2009 31,49 32,16 +2,23% 30,96 32,21 31,78 32,04 32,16 1.452 2.072.670.300
15/7/2009 30,36 31,46 +4,17% 30,36 31,49 31,02 31,30 31,46 2.607 2.229.539.900
14/7/2009 31,21 30,20 -3,02% 30,06 31,30 30,36 30,20 30,25 1.838 3.015.582.800
13/7/2009 31,79 31,14 -2,01% 31,11 31,80 31,43 31,12 31,14 1.272 1.339.353.900
10/7/2009 31,69 31,78 +0,89% 31,27 31,78 31,61 31,67 31,78 1.443 1.373.258.600
8/7/2009 31,72 31,50 -0,63% 31,26 31,99 31,59 31,46 31,50 1.247 1.140.429.900
7/7/2009 31,70 31,70 -0,63% 31,17 31,85 31,62 31,61 31,70 915 1.364.945.600
6/7/2009 31,55 31,90 +0,79% 31,07 31,90 31,38 31,70 31,90 972 868.272.000
3/7/2009 32,19 31,65 -0,44% 31,60 32,19 31,74 31,65 31,75 454 451.062.300
2/7/2009 31,65 31,79 +0,44% 31,31 31,79 31,57 31,46 31,79 782 844.029.800
1/7/2009 31,83 31,65 -0,57% 31,50 32,23 31,95 31,65 31,87 878 1.015.429.900
30/6/2009 32,37 31,83 -1,00% 31,50 32,37 31,81 31,66 31,83 1.363 1.291.783.900
29/6/2009 32,10 32,15 +0,41% 31,70 32,31 32,12 31,92 32,15 838 1.148.668.900
26/6/2009 31,84 32,02 +0,13% 31,65 32,05 31,91 31,95 32,02 1.001 874.402.500
25/6/2009 30,91 31,98 +1,59% 30,91 31,98 31,68 31,80 31,98 1.584 1.251.496.200
24/6/2009 31,49 31,48 +1,32% 31,00 31,51 31,34 31,38 31,48 1.263 1.698.113.200
23/6/2009 31,98 31,07 -2,30% 31,07 31,98 31,44 31,07 31,18 1.184 1.345.470.900
22/6/2009 31,90 31,80 -0,06% 31,45 31,94 31,72 31,63 31,80 1.297 1.620.791.100
19/6/2009 32,02 31,82 -0,13% 31,48 32,10 31,79 31,82 31,95 1.202 1.496.507.700
18/6/2009 31,49 31,86 +1,14% 31,20 31,91 31,66 31,86 31,90 1.995 1.645.260.000
17/6/2009 31,32 31,50 -0,63% 31,03 31,80 31,30 31,50 31,59 2.723 2.285.950.200
16/6/2009 31,78 31,70 -0,31% 31,40 32,34 31,64 31,70 31,80 1.960 1.953.543.100
15/6/2009 32,50 31,80 -2,75% 31,51 32,50 31,89 31,80 31,82 1.616 1.471.029.100
12/6/2009 32,20 32,70 +1,71% 32,01 33,00 32,69 32,70 32,81 1.919 2.129.764.000
10/6/2009 31,50 32,15 +1,61% 31,50 32,15 31,94 32,12 32,15 1.449 1.606.382.000
9/6/2009 32,09 31,64 -1,13% 31,29 32,17 31,58 31,40 31,64 1.127 1.339.627.000
8/6/2009 31,56 32,00 +0,98% 31,21 32,00 31,66 32,00 32,03 1.156 1.249.009.700
5/6/2009 31,53 31,69 +1,25% 30,80 31,80 31,28 31,40 31,69 2.611 1.957.176.300
4/6/2009 31,40 31,30 +0,77% 30,99 31,55 31,31 31,29 31,30 1.452 1.554.149.900
3/6/2009 31,51 31,06 -1,93% 30,71 31,51 31,02 30,95 31,06 2.348 2.101.019.800
2/6/2009 32,17 31,67 -1,55% 31,51 32,50 31,93 31,65 31,67 2.012 2.619.015.900
1/6/2009 32,31 32,17 +0,50% 32,17 32,80 32,47 32,17 32,35 2.232 2.983.729.700
29/5/2009 31,90 32,01 +0,66% 31,52 32,29 31,99 32,01 32,20 1.802 4.645.327.700
28/5/2009 31,51 31,80 +1,21% 31,51 31,86 31,74 31,79 31,80 1.456 1.051.168.100
27/5/2009 32,20 31,42 -1,19% 31,40 32,20 31,82 31,42 31,61 1.830 1.964.344.200
26/5/2009 32,08 31,80 -1,43% 31,71 32,49 32,00 31,80 32,05 2.040 1.900.075.800
25/5/2009 32,23 32,26 +0,50% 31,53 32,30 32,07 32,25 32,26 519 638.335.600
22/5/2009 31,70 32,10 +1,26% 31,70 32,45 32,12 32,10 32,29 1.155 1.846.473.400
21/5/2009 31,72 31,70 -0,50% 31,40 31,99 31,64 31,70 31,81 1.841 1.847.185.800
20/5/2009 32,00 31,86 +0,38% 31,17 32,27 31,59 31,86 31,88 3.285 5.540.846.900
19/5/2009 32,68 31,74 -5,68% 31,63 33,00 31,99 31,74 31,80 6.332 62.885.618.700
18/5/2009 33,18 33,65 +2,31% 32,79 33,79 33,46 33,56 33,65 984 1.693.575.600
15/5/2009 32,95 32,89 -1,05% 31,71 33,23 32,56 32,80 32,89 1.512 1.706.703.700
14/5/2009 32,89 33,24 +1,09% 32,89 33,65 33,20 33,24 33,58 791 704.915.700
13/5/2009 32,90 32,88 -1,26% 32,62 33,66 33,11 32,87 32,88 1.833 2.071.473.400
12/5/2009 33,78 33,30 +0,30% 32,99 33,88 33,51 33,25 33,30 1.098 2.034.462.600
11/5/2009 34,00 33,20 -2,06% 32,79 34,00 33,05 33,15 33,20 652 788.544.300
8/5/2009 34,77 33,90 -0,29% 32,95 34,77 33,58 33,62 33,90 2.509 2.839.436.600
7/5/2009 35,00 34,00 -0,79% 33,55 35,00 34,13 34,00 34,09 1.599 1.719.575.900
6/5/2009 34,29 34,27 +1,39% 33,50 34,93 34,31 34,27 34,45 1.335 1.934.010.900
5/5/2009 33,95 33,80 -0,44% 33,62 34,21 33,90 33,80 33,95 873 1.348.902.000
4/5/2009 33,30 33,95 +1,95% 33,29 34,26 33,86 33,77 33,95 1.445 1.798.435.200
30/4/2009 35,10 33,30 -2,97% 32,90 35,10 33,42 33,20 33,30 1.710 3.577.499.300
29/4/2009 34,59 34,32 +0,18% 34,32 35,46 34,88 34,32 34,50 1.724 2.015.900.500
28/4/2009 33,40 34,26 +1,24% 33,19 34,74 34,21 34,26 34,50 792 833.061.500
27/4/2009 33,71 33,84 -1,63% 33,30 34,29 33,76 33,70 33,84 918 1.102.954.200
24/4/2009 33,90 34,40 0,00% 33,88 34,90 34,28 34,13 34,40 1.293 1.369.471.200
23/4/2009 34,00 34,40 +0,58% 33,91 34,64 34,23 34,05 34,40 919 1.257.561.800
22/4/2009 33,63 34,20 +1,63% 33,61 34,96 34,44 34,20 34,35 1.132 1.742.034.300
20/4/2009 33,70 33,65 -1,61% 33,42 34,10 33,76 33,65 33,94 1.290 1.181.588.200
17/4/2009 33,99 34,20 +0,62% 33,61 34,64 34,25 34,20 34,30 776 1.036.677.800
16/4/2009 33,65 33,99 +2,13% 33,30 34,50 33,95 33,95 34,00 1.406 2.221.598.900
15/4/2009 33,11 33,28 +0,09% 32,61 33,64 32,99 32,67 33,28 1.775 2.268.412.300
14/4/2009 33,78 33,25 -2,55% 33,11 34,19 33,51 33,11 33,25 1.827 2.519.958.700
13/4/2009 34,47 34,12 -1,10% 33,91 34,82 34,28 34,00 34,12 1.172 1.425.006.600
9/4/2009 34,75 34,50 +1,17% 34,20 35,11 34,56 34,36 34,60 2.126 2.740.174.500
8/4/2009 33,65 34,10 +1,34% 33,62 34,50 34,06 34,10 34,32 761 956.074.800
7/4/2009 33,30 33,65 +0,45% 32,70 34,00 33,49 33,36 33,65 1.249 2.793.994.500
6/4/2009 33,69 33,50 -0,42% 33,01 33,96 33,53 33,49 33,56 1.859 3.443.389.200
3/4/2009 32,83 33,64 +3,83% 32,56 33,64 33,27 33,30 33,64 1.236 1.631.753.300
2/4/2009 32,03 32,40 +1,57% 32,00 32,94 32,61 32,40 32,58 1.907 1.498.216.300
1/4/2009 30,60 31,90 +1,27% 30,25 31,95 31,59 31,80 31,90 993 1.203.646.100
31/3/2009 30,50 31,50 +3,28% 30,50 31,53 31,14 31,22 31,50 1.392 1.496.393.600
30/3/2009 30,73 30,50 -1,45% 30,33 30,80 30,55 30,35 30,62 1.154 851.584.000
27/3/2009 30,66 30,95 -0,51% 30,65 31,29 30,94 30,93 30,95 853 898.040.800
26/3/2009 31,14 31,11 +1,20% 30,53 31,29 30,97 31,11 31,27 653 705.675.400
25/3/2009 31,10 30,74 +0,59% 30,45 31,19 30,79 30,55 30,74 857 844.622.400
24/3/2009 30,85 30,56 -1,83% 30,56 31,30 30,88 30,56 30,70 780 724.361.400
23/3/2009 30,37 31,13 +3,80% 30,01 31,20 30,75 30,99 31,13 1.106 956.321.800
20/3/2009 30,20 29,99 -2,12% 29,80 30,61 30,12 29,90 29,99 819 885.117.200
19/3/2009 30,50 30,64 +0,46% 30,07 30,93 30,56 30,53 30,64 866 1.158.888.600
18/3/2009 29,41 30,50 +2,66% 29,36 30,50 29,99 30,40 30,50 1.177 830.555.700
17/3/2009 29,05 29,71 +2,10% 29,05 29,73 29,58 29,65 29,71 802 711.410.900
16/3/2009 29,76 29,10 -1,92% 28,99 29,94 29,64 29,02 29,46 1.039 1.074.689.600
13/3/2009 29,92 29,67 +0,41% 29,00 29,94 29,55 29,50 29,67 608 617.611.400
12/3/2009 29,50 29,55 -0,34% 28,96 29,68 29,37 29,55 29,60 1.364 1.203.065.800
11/3/2009 29,62 29,65 +0,51% 29,12 29,75 29,50 29,39 29,65 1.018 808.733.800
10/3/2009 28,78 29,50 +3,51% 28,61 29,50 29,00 29,10 29,51 1.550 1.298.525.500
9/3/2009 28,55 28,50 -1,72% 28,13 29,00 28,50 28,48 28,53 1.210 1.286.845.100
6/3/2009 28,85 29,00 +0,69% 28,48 29,29 28,81 28,80 29,00 1.246 990.930.300
5/3/2009 28,90 28,80 -3,03% 28,73 29,49 28,95 28,72 28,80 961 1.071.742.500
4/3/2009 29,13 29,70 +3,13% 28,77 30,10 29,66 29,67 29,90 1.659 1.861.700.200
3/3/2009 29,85 28,80 -6,61% 28,56 29,95 28,97 28,80 28,90 1.591 1.617.270.700
2/3/2009 31,30 30,84 -1,94% 30,65 31,39 30,95 30,71 30,84 1.139 1.131.171.200
27/2/2009 30,81 31,45 +0,80% 30,81 31,75 31,36 31,40 31,45 1.186 1.425.393.400
26/2/2009 31,90 31,20 -0,32% 31,09 31,90 31,48 31,20 31,39 1.247 1.527.462.700
25/2/2009 29,71 31,30 +2,89% 29,50 31,60 30,99 31,00 31,30 1.058 1.571.176.800
20/2/2009 30,39 30,42 -1,39% 30,06 31,15 30,76 30,42 30,80 1.220 1.841.786.400
19/2/2009 30,47 30,85 +2,32% 29,95 30,85 30,51 30,51 30,85 898 1.307.552.800
18/2/2009 29,98 30,15 +1,17% 29,60 30,27 29,93 30,11 30,15 1.086 1.141.550.800
17/2/2009 30,01 29,80 -2,55% 29,69 30,33 29,82 29,80 29,90 1.154 1.309.236.900
16/2/2009 30,49 30,58 -0,13% 30,20 30,58 30,31 30,41 30,58 296 472.331.500
13/2/2009 30,67 30,62 +1,06% 30,40 30,83 30,51 30,62 30,63 665 637.143.300
12/2/2009 29,92 30,30 +0,07% 29,92 30,41 30,29 30,30 30,39 808 1.062.914.400
11/2/2009 30,71 30,28 +0,93% 30,27 30,73 30,47 30,28 30,48 792 815.126.800
10/2/2009 30,90 30,00 -2,28% 29,97 31,28 30,51 30,00 30,26 1.607 2.043.810.300
9/2/2009 30,70 30,70 -0,62% 30,24 30,80 30,59 30,60 30,70 1.124 831.976.900
6/2/2009 31,08 30,89 -0,48% 30,27 31,19 30,72 30,72 30,89 1.241 1.135.731.500
5/2/2009 30,20 31,04 +2,27% 30,09 31,06 30,63 30,82 31,04 1.196 1.169.575.000
4/2/2009 29,92 30,35 +1,51% 29,69 30,87 30,37 30,32 30,35 1.783 1.897.427.200
3/2/2009 29,61 29,90 +1,18% 29,24 29,91 29,68 29,72 29,90 1.013 889.798.800
2/2/2009 29,86 29,55 -1,66% 29,40 29,89 29,70 29,55 29,78 461 501.712.200
30/1/2009 30,93 30,05 -1,44% 29,99 30,99 30,35 30,05 30,20 1.085 1.457.291.500
29/1/2009 30,90 30,49 +0,46% 29,86 30,90 30,17 30,30 30,49 393 371.438.200
28/1/2009 30,38 30,35 +1,51% 29,85 30,45 30,21 30,20 30,35 719 1.159.989.500
27/1/2009 30,60 29,90 -1,35% 29,78 30,60 29,96 29,90 30,19 738 1.064.092.500
26/1/2009 30,50 30,31 +0,03% 29,97 31,05 30,59 30,31 30,69 745 1.033.262.200
23/1/2009 30,50 30,30 -0,23% 29,49 30,67 30,06 30,30 30,41 789 677.600.900
22/1/2009 30,04 30,37 +0,63% 29,95 30,60 30,26 29,92 30,37 1.208 947.243.800
21/1/2009 29,64 30,18 +1,45% 29,60 30,24 29,95 30,11 30,18 947 603.087.700
20/1/2009 30,13 29,75 -1,13% 29,55 30,50 29,97 29,60 29,75 988 862.533.700
19/1/2009 31,54 30,09 -2,65% 30,09 31,54 30,59 30,09 30,41 441 662.888.400
16/1/2009 31,30 30,91 -0,83% 30,66 31,50 31,04 30,91 30,95 1.029 1.136.513.900
15/1/2009 30,60 31,17 +1,37% 30,10 31,20 30,58 31,17 31,20 1.310 1.702.056.800
14/1/2009 30,65 30,75 -0,13% 29,90 30,92 30,51 30,75 30,80 1.176 1.575.113.700
13/1/2009 29,98 30,79 +2,16% 29,89 31,05 30,62 30,65 30,79 871 997.553.000
12/1/2009 30,90 30,14 -1,25% 29,93 30,90 30,16 30,00 30,14 2.620 1.924.295.000
9/1/2009 30,72 30,52 -0,10% 30,35 30,95 30,62 30,52 30,62 1.172 1.223.441.000
8/1/2009 30,90 30,55 -0,78% 30,55 31,35 30,86 30,55 30,85 1.369 1.785.816.000
7/1/2009 31,13 30,79 -0,65% 30,60 31,13 30,92 30,75 30,79 674 759.192.100
6/1/2009 31,14 30,99 -0,48% 29,87 31,45 30,52 30,96 31,09 1.296 1.445.446.400
5/1/2009 31,99 31,14 0,00% 30,60 31,99 31,11 30,94 31,14 1.159 1.122.724.600
2/1/2009 30,23 31,14 +3,28% 30,23 31,40 30,80 31,14 31,30 701 1.029.158.300
30/12/2008 31,00 30,15 -0,33% 30,15 31,62 30,32 30,15 30,45 435 1.167.781.100
29/12/2008 31,11 30,25 -0,72% 30,25 31,15 30,45 30,25 30,60 882 661.505.100
26/12/2008 31,80 30,47 -2,65% 30,47 32,00 30,93 30,47 30,94 450 472.411.700
23/12/2008 31,93 31,30 -1,94% 31,03 32,10 31,81 31,30 31,39 1.396 1.753.533.800
22/12/2008 32,95 31,92 -2,33% 31,72 32,95 32,06 31,92 32,00 981 1.609.302.400
19/12/2008 32,35 32,68 +0,55% 32,22 32,97 32,73 32,64 32,68 890 1.471.659.100
18/12/2008 32,38 32,50 +1,56% 32,01 32,90 32,52 32,15 32,50 824 1.441.603.900
17/12/2008 32,75 32,00 -2,59% 31,60 32,80 32,06 31,80 32,00 2.554 2.702.962.900
16/12/2008 32,21 32,85 +3,37% 32,11 33,26 32,68 32,85 32,86 959 1.611.408.500
15/12/2008 33,17 31,78 -3,67% 31,53 33,17 32,07 31,60 31,78 1.153 1.623.963.000
12/12/2008 32,39 32,99 +3,06% 31,90 32,99 32,56 32,99 33,00 1.100 1.453.823.000
11/12/2008 33,47 32,01 -4,28% 32,00 33,47 32,41 32,01 32,40 1.286 1.770.733.800
10/12/2008 34,28 33,44 -1,56% 33,10 34,60 33,68 33,41 33,51 979 1.339.163.200
9/12/2008 35,75 33,97 -2,44% 33,20 35,75 34,13 33,85 33,97 1.350 3.242.825.700
8/12/2008 35,90 34,82 -0,57% 34,82 37,10 36,08 34,82 35,70 1.647 2.252.933.500
5/12/2008 34,51 35,02 -0,99% 34,32 35,80 34,96 35,02 35,72 1.587 1.400.353.300
4/12/2008 35,01 35,37 +0,80% 35,01 35,98 35,72 35,37 35,45 1.384 1.689.776.100
3/12/2008 33,90 35,09 +2,66% 33,25 35,30 34,44 34,99 35,09 1.151 1.275.811.200
2/12/2008 32,80 34,18 +5,49% 32,21 34,35 33,77 34,00 34,18 1.033 1.372.335.000
1/12/2008 32,15 32,40 +1,54% 31,60 32,65 32,14 32,18 32,40 810 1.148.974.900
28/11/2008 33,50 31,91 -4,92% 31,91 34,40 33,66 31,91 33,88 1.312 1.942.178.800
27/11/2008 33,90 33,56 -0,94% 33,50 34,30 33,81 33,56 33,90 525 628.682.000
26/11/2008 33,59 33,88 -0,29% 33,45 34,80 34,26 33,88 34,00 1.396 2.098.291.200
25/11/2008 33,72 33,98 +0,65% 33,14 34,40 33,93 33,50 33,98 1.162 1.646.095.600
24/11/2008 33,35 33,76 +3,84% 32,89 34,30 33,90 33,76 34,20 841 1.048.734.800
21/11/2008 32,25 32,51 -2,66% 32,00 33,17 32,61 32,51 33,00 1.021 1.408.522.600
19/11/2008 32,25 33,40 +2,14% 32,25 33,88 33,32 33,32 33,40 1.124 1.833.837.300
18/11/2008 32,37 32,70 -0,21% 31,80 33,70 33,14 32,70 32,75 1.239 1.994.065.900
17/11/2008 30,26 32,77 +5,40% 30,00 33,65 32,64 32,77 33,00 1.127 2.173.376.400
14/11/2008 30,55 31,09 +0,36% 30,55 31,46 31,17 31,09 31,35 862 1.439.469.400
13/11/2008 29,50 30,98 +5,02% 29,34 31,00 30,43 30,87 30,98 1.175 1.386.216.500
12/11/2008 29,90 29,50 -2,48% 29,15 30,10 29,64 29,38 29,50 2.246 2.053.502.600
11/11/2008 29,30 30,25 +3,24% 28,92 30,70 29,90 30,24 30,25 1.461 1.363.303.500
10/11/2008 31,22 29,30 -4,28% 29,02 31,70 29,90 29,28 29,30 1.205 1.170.160.600
7/11/2008 30,50 30,61 +0,66% 29,80 31,38 30,98 30,61 31,31 634 702.100.200
6/11/2008 30,30 30,41 -0,91% 29,58 31,29 30,52 30,41 30,96 944 1.112.013.000
5/11/2008 33,00 30,69 -6,06% 30,30 33,00 31,20 30,65 30,69 1.146 984.467.500
4/11/2008 33,00 32,67 +2,41% 32,26 34,47 33,11 32,30 32,67 1.050 1.527.209.800
3/11/2008 31,13 31,90 0,00% 30,90 32,50 31,71 31,85 31,90 719 1.168.860.600
31/10/2008 31,80 31,90 +0,31% 31,17 32,37 31,79 31,38 31,90 958 1.681.983.100
30/10/2008 31,00 31,80 +3,25% 30,52 32,90 32,04 31,80 32,00 1.183 1.398.728.400
29/10/2008 29,72 30,80 +4,48% 29,30 31,00 30,13 30,59 30,80 1.143 1.459.547.400
28/10/2008 27,42 29,48 +9,88% 26,40 29,75 28,25 29,48 29,78 1.304 1.287.504.000
27/10/2008 28,02 26,83 -5,19% 26,50 28,32 27,33 26,80 26,83 1.303 1.193.593.400
24/10/2008 28,25 28,30 -0,11% 27,11 29,00 28,22 28,10 28,30 916 1.129.858.800
23/10/2008 29,01 28,33 -2,31% 28,29 30,00 28,80 28,33 28,90 1.024 1.077.934.700
22/10/2008 29,79 29,00 -5,72% 29,00 30,96 30,29 29,00 30,00 1.064 1.641.212.100
21/10/2008 31,70 30,76 -2,44% 30,67 31,70 31,25 30,76 31,14 1.213 1.199.280.700
20/10/2008 30,56 31,53 +3,34% 30,55 32,20 31,64 31,53 31,55 1.182 1.265.012.600
17/10/2008 32,05 30,51 -4,60% 30,51 32,76 31,71 30,51 30,80 1.060 1.136.988.500
16/10/2008 32,25 31,98 +3,16% 29,97 32,38 31,26 31,98 32,23 1.506 1.803.610.700
15/10/2008 31,34 31,00 -5,46% 29,50 32,34 31,16 29,32 31,00 1.668 1.849.866.500
14/10/2008 34,00 32,79 +1,49% 31,34 34,00 32,53 32,40 32,79 1.374 1.486.411.400
13/10/2008 31,00 32,31 +12,30% 30,27 32,95 31,70 32,31 32,54 1.552 2.461.485.500
10/10/2008 28,79 28,77 -2,14% 27,00 29,70 28,51 28,19 28,77 1.376 1.871.789.300
9/10/2008 31,70 29,40 -4,70% 29,31 32,98 31,00 29,40 29,93 1.877 5.862.479.600
8/10/2008 34,00 30,85 -11,88% 30,85 34,32 32,35 30,85 31,30 2.203 3.746.963.700
7/10/2008 35,50 35,01 -2,75% 34,41 36,20 35,10 35,01 35,50 1.403 2.996.642.500
6/10/2008 35,99 36,00 -2,41% 33,64 36,00 34,80 35,52 36,00 1.024 2.069.524.000
3/10/2008 36,10 36,89 +2,02% 36,10 37,80 37,21 36,70 36,89 1.288 3.919.304.800
2/10/2008 36,90 36,16 -2,27% 35,81 37,10 36,50 35,95 36,16 1.295 3.360.514.200
1/10/2008 35,50 37,00 +4,23% 35,00 37,03 36,38 36,91 37,00 1.138 1.805.674.700
30/9/2008 33,50 35,50 +8,03% 33,45 36,29 35,19 35,45 35,50 1.450 3.093.225.400
29/9/2008 35,80 32,86 -8,34% 32,25 35,80 33,62 32,86 33,10 1.326 2.061.272.500
26/9/2008 34,30 35,85 +0,99% 34,10 36,30 35,70 35,85 36,20 920 2.053.507.600
25/9/2008 34,14 35,50 +3,95% 34,14 35,50 35,13 34,96 35,50 1.134 1.809.576.700
24/9/2008 33,20 34,15 +1,73% 33,20 34,45 34,02 34,15 34,16 886 1.658.081.200
23/9/2008 33,49 33,57 +1,67% 32,90 34,00 33,49 33,50 33,57 1.041 1.450.456.800
22/9/2008 32,99 33,02 -0,09% 32,99 34,19 33,51 33,02 33,20 1.080 1.893.594.000
19/9/2008 33,48 33,05 +6,96% 32,36 33,48 32,89 33,05 33,40 1.156 2.124.262.100
18/9/2008 28,99 30,90 +8,76% 28,61 31,01 29,69 30,90 30,91 1.411 2.335.491.700
17/9/2008 30,41 28,41 -7,46% 28,41 30,41 29,43 28,41 29,36 1.140 1.558.580.000
16/9/2008 30,50 30,70 -0,29% 29,54 30,90 30,22 30,67 30,70 1.475 2.139.550.500
15/9/2008 30,50 30,79 -1,63% 29,99 31,89 30,94 30,65 30,79 1.003 1.070.594.800
12/9/2008 31,11 31,30 +0,97% 30,31 31,90 31,07 31,30 31,80 1.129 1.851.771.900
11/9/2008 30,30 31,00 +0,68% 30,30 31,22 30,75 30,89 31,00 977 973.133.200
10/9/2008 31,00 30,79 -0,03% 30,25 31,70 30,92 30,79 30,90 1.226 2.134.146.600
9/9/2008 31,14 30,80 -2,04% 30,70 31,65 30,98 30,67 30,80 835 1.110.904.500
8/9/2008 32,05 31,44 -1,44% 31,25 32,75 31,93 31,44 31,50 1.550 2.613.076.300
5/9/2008 31,15 31,90 +1,27% 31,10 32,25 31,64 31,90 32,31 876 1.678.704.500
4/9/2008 33,13 31,50 -3,82% 31,50 33,13 31,88 31,50 31,85 931 1.373.189.900
3/9/2008 33,50 32,75 -1,65% 32,35 33,99 33,02 32,75 32,95 858 1.450.912.800
2/9/2008 33,35 33,30 -0,89% 33,30 34,43 33,89 33,26 33,76 675 1.365.119.400
1/9/2008 33,85 33,60 -1,18% 33,39 34,00 33,72 33,60 33,70 563 746.260.200
29/8/2008 35,00 34,00 -2,97% 34,00 35,30 34,39 34,00 34,30 1.079 2.106.514.500
28/8/2008 34,71 35,04 +1,04% 34,71 35,30 34,99 35,04 35,19 807 1.541.251.400
27/8/2008 34,79 34,68 +0,55% 34,21 34,95 34,59 34,68 34,71 662 1.034.878.800
26/8/2008 34,70 34,49 +0,88% 34,04 35,10 34,75 34,49 34,50 621 885.787.800
25/8/2008 34,70 34,19 -1,47% 34,19 34,87 34,64 34,19 34,85 663 1.164.914.900
22/8/2008 34,35 34,70 +1,02% 34,05 35,05 34,72 34,66 34,70 652 901.719.700
21/8/2008 35,30 34,35 -2,58% 34,04 35,49 34,44 34,35 34,36 1.022 1.575.755.800
20/8/2008 35,10 35,26 -1,67% 34,55 35,39 35,08 35,26 35,38 831 1.833.410.000
19/8/2008 35,20 35,86 +1,99% 34,87 36,20 35,80 35,86 36,20 829 1.071.953.000
18/8/2008 34,84 35,16 +1,30% 34,80 35,61 35,19 35,16 35,39 712 1.613.652.400
15/8/2008 35,80 34,71 -1,87% 34,55 36,00 35,03 34,71 34,75 834 1.372.796.900
14/8/2008 34,70 35,37 +3,42% 34,32 36,25 35,52 35,37 35,51 1.251 2.724.997.300
13/8/2008 33,80 34,20 +1,39% 33,70 35,10 34,56 33,89 34,20 2.512 5.480.922.700
12/8/2008 34,73 33,73 -1,75% 33,73 34,80 34,40 33,73 34,19 1.233 2.802.418.500
11/8/2008 36,06 34,33 -4,37% 34,20 36,56 35,20 34,33 34,35 760 1.393.750.600
8/8/2008 35,50 35,90 +0,56% 35,50 36,47 36,09 35,90 36,40 834 1.402.766.600
7/8/2008 36,45 35,70 -0,83% 35,70 36,53 36,09 35,68 35,70 830 1.316.729.500
6/8/2008 37,00 36,00 0,00% 35,79 37,00 36,08 35,97 36,00 880 1.138.388.700
5/8/2008 35,90 36,00 +0,56% 35,76 36,56 36,20 36,00 36,11 987 2.017.975.300
4/8/2008 36,17 35,80 -0,97% 35,74 36,76 36,23 35,80 36,00 1.279 1.609.568.000
1/8/2008 36,36 36,15 -0,55% 36,10 37,00 36,49 36,10 36,15 1.064 1.630.289.800
31/7/2008 36,57 36,35 -1,30% 36,30 37,93 36,98 36,35 37,30 1.525 2.998.931.100
30/7/2008 37,00 36,83 +0,49% 36,71 37,10 36,93 36,83 37,00 555 1.019.116.500
29/7/2008 36,50 36,65 +1,24% 36,05 36,85 36,48 36,65 36,83 573 931.535.500
28/7/2008 36,65 36,20 -1,09% 36,20 37,02 36,60 36,10 36,20 637 793.251.800
25/7/2008 35,93 36,60 +0,03% 35,91 37,89 36,83 36,60 36,80 707 1.075.206.400
24/7/2008 37,05 36,59 -1,11% 36,51 37,71 37,09 36,59 36,70 844 1.159.341.600
23/7/2008 37,50 37,00 -1,33% 37,00 38,18 37,64 37,00 37,25 645 1.060.144.800
22/7/2008 37,48 37,50 +0,03% 37,00 38,20 37,69 37,50 37,90 1.028 2.208.529.300
21/7/2008 37,12 37,49 +1,60% 37,12 38,38 37,94 37,49 37,82 1.180 2.130.015.700
18/7/2008 37,15 36,90 +0,27% 36,48 38,00 37,36 36,90 37,15 731 1.573.817.200
17/7/2008 39,35 36,80 -6,62% 36,80 39,80 38,12 36,71 36,80 968 2.439.034.700
16/7/2008 38,49 39,41 +2,36% 38,32 39,52 39,25 39,41 39,50 1.209 2.902.816.900
15/7/2008 36,65 38,50 +3,36% 36,20 39,20 37,99 38,50 38,69 1.571 3.156.141.000
14/7/2008 37,30 37,25 +2,62% 36,57 37,54 37,27 37,25 37,34 1.140 1.731.230.600
11/7/2008 36,60 36,30 -0,82% 36,06 37,20 36,80 36,30 36,80 980 1.678.393.600
10/7/2008 35,49 36,60 +3,13% 35,00 36,79 36,23 36,60 36,65 953 2.031.761.600
8/7/2008 34,79 35,49 +2,57% 34,07 35,90 35,31 35,49 35,90 1.036 1.535.295.000
7/7/2008 35,01 34,60 -1,14% 34,03 36,04 34,99 34,60 35,00 663 1.299.425.100
4/7/2008 34,01 35,00 +1,74% 34,00 35,30 35,01 35,00 35,31 620 1.563.217.700
3/7/2008 34,40 34,40 0,00% 34,05 35,20 34,56 34,10 34,40 670 1.404.991.500
2/7/2008 35,05 34,40 -1,85% 34,10 35,60 35,11 34,40 34,45 801 1.420.343.600
1/7/2008 35,79 35,05 -3,44% 35,03 36,27 35,50 35,05 35,25 698 1.160.491.200
30/6/2008 36,02 36,30 +0,14% 35,67 36,76 36,43 36,30 36,51 742 1.605.850.800
27/6/2008 33,71 36,25 +5,04% 33,71 36,70 35,95 36,25 36,40 1.694 3.927.863.200
26/6/2008 34,19 34,51 +0,06% 33,71 35,00 34,48 34,51 34,60 1.152 1.924.532.900
25/6/2008 33,15 34,49 +4,64% 33,11 34,50 33,99 34,40 34,49 743 1.108.038.200
24/6/2008 33,00 32,96 +0,18% 32,20 33,39 33,07 32,96 33,20 750 1.657.985.500
23/6/2008 32,80 32,90 +0,30% 32,55 33,01 32,76 32,90 32,95 956 2.146.816.700
20/6/2008 33,60 32,80 -2,12% 32,77 33,60 33,03 32,80 32,88 1.124 2.228.226.800
19/6/2008 34,15 33,51 -1,53% 33,25 34,96 33,77 33,51 33,80 1.240 3.406.051.200
18/6/2008 35,14 34,03 -3,05% 34,03 35,49 34,79 34,03 34,20 1.375 2.261.073.300
17/6/2008 35,50 35,10 +0,31% 34,90 35,68 35,15 35,10 35,14 1.176 3.097.188.300
16/6/2008 35,75 34,99 -2,04% 34,99 35,85 35,29 34,92 34,99 857 2.425.957.300
13/6/2008 35,81 35,72 +0,06% 35,57 35,95 35,75 35,70 35,72 329 711.106.800
12/6/2008 36,16 35,70 -0,83% 35,53 36,40 35,87 35,66 35,70 593 1.517.382.100
11/6/2008 36,52 36,00 -1,13% 35,50 36,89 36,18 35,87 36,00 1.301 3.020.337.800
10/6/2008 38,00 36,41 -4,93% 36,41 38,03 36,83 36,41 36,55 1.312 3.245.276.400
9/6/2008 37,76 38,30 +1,54% 37,76 38,65 38,35 38,25 38,30 591 2.294.658.400
6/6/2008 38,95 37,72 -2,51% 37,72 38,95 38,36 37,72 37,80 852 1.824.078.900
5/6/2008 37,70 38,69 +3,73% 37,50 40,00 38,76 38,66 38,69 819 2.663.109.300
4/6/2008 36,61 37,30 +1,91% 36,16 37,60 37,13 37,25 37,30 980 1.561.093.300
3/6/2008 37,40 36,60 -1,61% 36,17 37,70 36,69 36,60 36,61 897 1.423.419.900
2/6/2008 38,05 37,20 -2,59% 37,05 38,10 37,33 37,10 37,20 1.018 1.772.749.300
30/5/2008 38,30 38,19 -0,03% 37,70 38,48 38,10 37,95 38,19 791 2.637.880.200
29/5/2008 39,00 38,20 -1,27% 37,85 39,27 38,43 38,01 38,20 589 912.727.600
28/5/2008 38,20 38,69 +1,28% 38,06 39,34 38,73 38,69 38,90 800 1.293.817.400
27/5/2008 38,95 38,20 -1,04% 38,09 39,00 38,31 38,15 38,20 750 1.317.924.300
26/5/2008 38,22 38,60 +0,92% 38,13 38,67 38,40 38,60 38,67 265 662.895.200
23/5/2008 38,60 38,25 -0,29% 38,12 38,87 38,34 38,25 38,30 420 822.105.500
21/5/2008 38,67 38,36 -1,77% 38,36 39,10 38,73 38,36 38,50 591 1.117.768.800
20/5/2008 39,43 39,05 -0,89% 38,93 39,64 39,20 39,00 39,10 1.036 2.849.847.400
19/5/2008 40,24 39,40 -2,09% 39,26 40,36 39,69 39,40 39,70 914 1.760.145.500
16/5/2008 39,88 40,24 +2,39% 39,50 40,48 40,15 40,20 40,24 742 1.247.986.700
15/5/2008 39,00 39,30 +1,39% 38,50 39,75 39,26 39,25 39,30 496 1.479.595.000
14/5/2008 39,10 38,76 -0,87% 38,76 39,49 39,11 38,76 39,10 760 1.890.802.800
13/5/2008 39,60 39,10 -1,41% 38,89 40,45 39,17 39,05 39,10 912 2.074.179.100
12/5/2008 40,00 39,66 +0,41% 39,66 40,75 40,25 39,66 39,84 666 1.843.814.900
9/5/2008 40,40 39,50 -2,47% 39,40 40,40 39,74 39,45 39,50 801 1.713.637.500
8/5/2008 39,91 40,50 +2,02% 39,91 40,80 40,40 40,31 40,56 655 1.488.130.900
7/5/2008 41,11 39,70 -3,15% 39,70 41,60 40,61 39,50 39,70 972 1.967.024.300
6/5/2008 41,25 40,99 -2,03% 40,56 41,63 41,00 40,80 40,99 650 2.069.785.400
5/5/2008 40,51 41,84 +3,54% 40,43 42,12 41,78 41,54 41,84 905 1.802.489.500
2/5/2008 41,76 40,41 -3,67% 40,41 42,98 41,53 40,41 40,66 972 2.475.280.900
30/4/2008 38,61 41,95 +9,10% 38,61 41,95 40,65 41,00 41,95 993 3.785.271.600
29/4/2008 39,90 38,45 -4,11% 38,35 39,90 39,08 38,45 38,95 523 1.101.439.100
28/4/2008 39,75 40,10 +1,65% 39,25 40,10 39,86 39,75 40,10 478 860.332.400
25/4/2008 39,60 39,45 +0,87% 38,80 40,05 39,49 39,42 39,45 554 1.342.433.600
24/4/2008 38,40 39,11 +1,85% 38,40 39,49 39,12 39,11 39,48 405 1.106.031.400
23/4/2008 38,61 38,40 -0,39% 38,40 38,97 38,54 38,40 38,45 352 664.842.800
22/4/2008 38,90 38,55 -0,46% 38,00 39,25 38,94 38,55 38,70 418 1.405.844.200
18/4/2008 39,00 38,73 +0,60% 38,67 39,20 39,00 38,73 38,74 430 1.103.721.200
17/4/2008 38,65 38,50 -0,62% 38,26 39,25 38,89 38,50 38,60 481 1.304.583.600
16/4/2008 38,90 38,74 +1,02% 38,52 38,90 38,73 38,72 38,74 1.114 2.388.629.700
15/4/2008 38,11 38,35 +0,92% 38,11 38,55 38,27 38,20 38,35 484 1.485.717.000
14/4/2008 38,04 38,00 -0,05% 37,61 38,30 38,03 38,00 38,02 622 1.626.576.500
11/4/2008 38,50 38,02 -1,25% 38,01 38,55 38,34 38,02 38,25 519 2.124.478.200
10/4/2008 38,20 38,50 +1,53% 37,96 38,93 38,53 38,50 38,67 638 1.607.797.900
9/4/2008 38,31 37,92 -0,89% 37,92 38,59 38,22 37,92 38,00 678 2.382.719.500
8/4/2008 39,42 38,26 -3,68% 38,24 39,42 38,66 38,26 38,30 1.068 3.766.087.300
7/4/2008 40,01 39,72 -0,70% 39,72 41,31 40,45 39,71 39,72 1.345 3.635.898.800
4/4/2008 39,50 40,00 +2,56% 39,01 40,65 40,13 40,00 40,05 1.141 3.469.338.900
3/4/2008 38,30 39,00 +1,83% 37,89 39,70 38,92 39,00 39,01 800 2.004.673.000
2/4/2008 37,50 38,30 +2,13% 37,50 39,02 38,54 38,30 38,45 704 1.801.347.800
1/4/2008 35,78 37,50 +6,20% 35,78 37,50 36,81 37,23 37,50 646 1.608.575.100
31/3/2008 35,00 35,31 +0,89% 34,59 35,87 35,45 35,31 35,64 473 1.124.458.000
28/3/2008 35,70 35,00 -1,96% 34,99 36,50 35,56 35,00 35,10 634 1.563.103.000
27/3/2008 36,85 35,70 -0,42% 35,53 36,85 36,17 35,56 35,70 515 1.047.309.900
26/3/2008 36,90 35,85 -2,63% 35,70 37,20 36,25 35,84 35,85 823 1.633.088.000
25/3/2008 37,07 36,82 +0,88% 36,49 37,10 36,70 36,82 36,85 591 1.519.258.000
24/3/2008 35,51 36,50 +0,97% 35,51 37,48 37,02 36,50 36,95 666 1.085.099.600
20/3/2008 36,00 36,15 +2,41% 35,00 36,82 35,78 36,15 36,75 590 1.486.782.700
19/3/2008 37,00 35,30 -4,13% 35,13 37,49 36,45 35,30 35,50 854 1.371.365.200
18/3/2008 36,65 36,82 +2,71% 36,45 37,19 36,97 36,82 36,95 709 1.450.437.400
17/3/2008 36,67 35,85 -3,08% 35,35 36,67 35,82 35,81 35,85 862 1.882.893.900
14/3/2008 36,80 36,99 +0,35% 35,51 37,20 36,78 36,79 36,99 638 1.636.770.900
13/3/2008 37,04 36,86 -0,05% 35,61 37,40 36,41 36,86 37,00 828 1.898.083.200
12/3/2008 36,69 36,88 +0,49% 36,01 37,54 37,20 36,88 37,01 1.243 2.277.534.500
11/3/2008 36,10 36,70 +2,80% 35,65 36,97 36,30 36,32 36,70 548 2.323.604.200
10/3/2008 35,65 35,70 +0,08% 34,79 36,09 35,68 35,70 35,80 736 2.274.654.300
7/3/2008 36,69 35,67 -6,99% 35,57 36,69 35,97 35,67 35,70 516 1.384.742.800
6/3/2008 38,99 38,35 -1,19% 38,25 39,06 38,62 38,33 38,35 939 2.082.457.800
5/3/2008 38,31 38,81 +1,17% 38,20 39,07 38,64 38,81 38,85 871 2.852.977.000
4/3/2008 38,31 38,36 +0,13% 37,31 38,77 37,89 38,36 38,49 688 2.477.794.600
3/3/2008 36,98 38,31 +3,54% 36,71 38,49 38,00 38,31 38,40 914 2.228.177.400
29/2/2008 36,53 37,00 +0,27% 36,00 37,37 36,52 37,00 37,01 733 2.687.567.400
28/2/2008 37,20 36,90 -2,10% 36,90 38,66 37,82 36,59 36,90 666 1.647.472.600
27/2/2008 36,89 37,69 +1,86% 36,50 38,20 37,64 37,60 37,69 954 2.311.145.300
26/2/2008 35,70 37,00 +2,78% 35,30 37,54 36,84 36,92 37,00 651 1.157.765.500
25/2/2008 35,60 36,00 +1,27% 35,25 36,35 35,85 35,54 36,00 607 1.152.032.600
22/2/2008 34,99 35,55 +1,25% 34,90 35,89 35,46 35,55 35,74 567 1.380.928.600
21/2/2008 34,50 35,11 +1,77% 34,48 35,51 35,09 35,11 35,24 568 1.095.015.800
20/2/2008 33,75 34,50 +2,99% 32,90 34,81 33,97 34,42 34,50 433 756.680.300
19/2/2008 34,00 33,50 -0,06% 33,50 34,30 33,98 33,50 33,87 500 997.130.600
18/2/2008 33,94 33,52 +0,81% 33,15 33,98 33,65 33,52 33,75 299 514.582.700
15/2/2008 33,49 33,25 -1,04% 32,61 33,50 33,16 32,94 33,25 407 1.018.260.800
14/2/2008 33,65 33,60 -0,30% 33,05 34,13 33,64 33,60 33,68 367 1.571.088.200
13/2/2008 33,10 33,70 +2,62% 32,82 34,00 33,64 33,56 33,70 1.382 2.442.384.700
12/2/2008 32,33 32,84 +2,46% 32,33 33,14 32,88 32,84 32,95 933 1.984.887.900
11/2/2008 31,50 32,05 +3,39% 31,15 32,45 32,02 32,01 32,05 619 1.416.436.200
8/2/2008 31,45 31,00 -0,13% 30,61 31,53 31,03 30,99 31,15 511 676.873.600
7/2/2008 31,45 31,04 +0,13% 30,12 31,50 31,06 31,04 31,45 673 1.293.097.600
6/2/2008 31,70 31,00 -3,73% 30,91 31,99 31,55 31,00 31,30 632 977.037.500
1/2/2008 30,70 32,20 +6,41% 30,70 32,35 31,73 32,20 32,33 1.046 1.697.008.900
31/1/2008 30,69 30,26 -1,40% 29,70 30,69 30,23 30,26 30,35 695 1.291.489.100
30/1/2008 31,50 30,69 -4,09% 30,20 31,50 30,72 30,69 30,77 1.111 1.828.663.200
29/1/2008 32,62 32,00 -3,03% 31,85 33,00 32,26 31,97 32,00 658 1.043.654.900
28/1/2008 31,38 33,00 +4,27% 30,61 33,39 31,84 32,70 33,00 870 1.597.353.400
24/1/2008 30,70 31,65 +4,11% 30,22 32,00 31,29 31,55 31,65 781 1.223.359.400
23/1/2008 30,00 30,40 +0,66% 28,95 30,90 30,19 30,40 30,89 1.039 1.622.777.200
22/1/2008 29,50 30,20 +1,51% 29,50 31,11 30,13 30,14 30,20 903 1.871.850.000
21/1/2008 30,84 29,75 -4,95% 29,50 30,84 30,11 29,71 29,75 509 764.638.400
18/1/2008 32,00 31,30 -1,57% 31,05 32,79 31,49 31,25 31,30 903 1.177.765.500
17/1/2008 32,81 31,80 -3,64% 31,70 33,25 32,33 31,80 31,90 858 1.206.678.800
16/1/2008 32,01 33,00 +0,61% 32,01 33,45 32,96 32,85 33,00 929 1.183.641.700
15/1/2008 32,80 32,80 -0,76% 32,65 33,62 33,05 32,80 33,10 532 1.690.881.100
14/1/2008 33,94 33,05 -1,20% 32,65 34,14 33,04 32,95 33,05 511 843.925.900
11/1/2008 34,80 33,45 -3,88% 33,45 34,85 34,22 33,45 33,70 510 1.276.939.100
10/1/2008 33,40 34,80 +4,19% 32,79 35,38 34,50 34,64 34,80 860 1.570.212.100
9/1/2008 32,20 33,40 +3,02% 31,97 33,74 32,67 33,38 33,40 641 1.209.966.000
8/1/2008 32,99 32,42 +0,19% 32,10 32,99 32,55 32,42 32,70 555 1.416.331.400
7/1/2008 32,80 32,36 -0,12% 32,00 33,00 32,42 32,36 32,38 608 1.055.140.700
4/1/2008 33,53 32,40 -3,37% 32,23 33,99 32,67 32,40 32,59 842 1.653.650.100
3/1/2008 32,90 33,53 +0,69% 32,88 34,00 33,36 33,45 33,53 608 1.273.584.000
2/1/2008 33,70 33,30 -1,10% 32,55 34,08 33,12 33,16 33,30 623 1.030.520.400
28/12/2007 35,39 33,67 -3,25% 33,67 35,39 34,18 33,67 34,01 455 1.440.073.200
27/12/2007 35,39 34,80 -0,29% 34,65 35,65 35,19 34,79 34,80 453 1.224.916.100
26/12/2007 34,80 34,90 +0,58% 34,30 35,20 34,62 34,90 34,95 457 1.053.681.600
21/12/2007 34,00 34,70 +3,24% 33,70 35,08 34,36 34,45 34,70 550 1.636.924.400
20/12/2007 33,65 33,61 +0,33% 33,12 34,50 33,73 33,61 33,80 710 2.240.503.600
19/12/2007 34,00 33,50 +0,15% 33,00 34,40 33,69 33,44 33,50 569 1.299.219.400
18/12/2007 33,85 33,45 +0,36% 32,68 34,20 33,40 33,45 33,73 622 1.150.106.400
17/12/2007 35,15 33,33 -4,64% 33,20 35,15 34,06 33,33 33,50 827 1.492.840.900
14/12/2007 35,20 34,95 -0,23% 34,30 35,96 35,18 34,95 35,00 581 977.004.300
13/12/2007 36,19 35,03 -3,84% 34,85 36,19 35,27 35,03 35,40 828 1.362.759.900
12/12/2007 36,51 36,43 +0,28% 36,30 37,49 36,81 36,43 36,80 1.319 1.630.813.600
11/12/2007 37,20 36,33 -2,36% 36,30 37,81 37,06 36,33 37,00 869 2.677.542.100
10/12/2007 37,00 37,21 +0,84% 36,60 37,49 37,26 37,21 37,44 659 1.517.381.100
7/12/2007 37,00 36,90 -0,14% 36,60 37,20 37,01 36,67 36,90 496 931.606.500
6/12/2007 37,10 36,95 -0,27% 36,15 37,44 36,89 36,75 36,95 586 1.960.464.200
5/12/2007 36,71 37,05 +0,95% 36,71 37,35 37,07 37,05 37,20 770 1.459.577.100
4/12/2007 35,50 36,70 +4,11% 34,50 36,95 35,71 36,70 36,94 861 1.616.876.800
3/12/2007 35,80 35,25 +0,14% 34,80 36,00 35,62 35,25 35,40 590 1.094.480.600
30/11/2007 35,55 35,20 -0,98% 35,20 37,29 35,75 35,20 35,32 857 1.738.510.900
29/11/2007 35,19 35,55 +0,99% 34,68 36,10 35,67 35,38 35,55 798 1.357.366.600
28/11/2007 34,41 35,20 +1,73% 34,41 35,40 35,20 35,06 35,20 764 1.705.798.400
27/11/2007 33,30 34,60 +3,50% 33,11 34,89 34,19 34,31 34,60 926 1.521.607.900
26/11/2007 34,85 33,43 -3,66% 33,43 35,04 34,39 33,43 34,00 971 1.620.532.200
23/11/2007 34,80 34,70 +1,11% 34,21 35,00 34,56 34,55 34,70 452 726.232.400
22/11/2007 35,18 34,32 -1,66% 33,81 35,18 34,33 34,32 34,55 551 1.267.769.600
21/11/2007 35,10 34,90 -3,06% 34,53 35,51 34,95 34,71 34,90 894 1.590.805.700
19/11/2007 37,00 36,00 -1,91% 35,54 37,00 36,09 35,97 36,00 478 847.457.700
16/11/2007 37,15 36,70 -1,34% 36,37 37,59 36,92 36,70 36,90 679 2.036.108.800
14/11/2007 36,35 37,20 +3,62% 36,35 37,50 37,21 37,06 37,20 581 1.407.249.900
13/11/2007 35,50 35,90 +1,64% 35,50 36,56 35,90 35,75 35,90 472 1.107.885.800
12/11/2007 36,50 35,32 -4,46% 35,13 37,00 36,07 35,32 35,37 677 1.352.454.600
9/11/2007 37,70 36,97 -0,08% 35,90 37,70 36,74 36,97 37,00 810 1.743.438.200
8/11/2007 38,50 37,00 -3,90% 37,00 39,00 38,55 37,00 37,33 852 2.763.065.100
7/11/2007 38,90 38,50 -1,03% 38,28 38,93 38,49 38,50 38,65 703 2.004.208.600
6/11/2007 38,00 38,90 +2,37% 38,00 39,09 38,81 38,86 38,90 741 2.307.021.100
5/11/2007 37,33 38,00 +1,79% 36,91 38,40 37,77 37,91 38,00 720 1.747.366.700
1/11/2007 37,58 37,33 -1,84% 37,13 38,18 37,57 37,33 37,56 776 1.852.296.300
31/10/2007 37,90 38,03 +0,61% 37,54 38,80 38,10 38,03 38,23 827 2.256.018.100
30/10/2007 37,64 37,80 +0,24% 37,30 38,10 37,66 37,60 37,80 721 1.374.634.500
29/10/2007 37,51 37,71 +0,56% 37,51 38,28 38,08 37,71 37,77 924 1.886.540.300
26/10/2007 37,29 37,50 +1,96% 37,08 37,63 37,38 37,45 37,50 590 1.651.730.300
25/10/2007 37,50 36,78 -1,53% 36,76 37,95 37,12 36,78 36,99 758 1.980.394.200
24/10/2007 36,70 37,35 +0,95% 36,46 37,44 36,99 37,11 37,35 688 1.494.414.400
23/10/2007 35,76 37,00 +3,32% 35,61 37,23 36,81 36,94 37,00 667 1.547.610.300
22/10/2007 34,50 35,81 +2,61% 34,00 36,30 35,39 35,81 36,00 1.079 1.579.150.000
19/10/2007 36,45 34,90 -2,51% 34,90 36,50 35,32 34,85 34,90 999 1.682.692.600
18/10/2007 35,68 35,80 +0,34% 35,21 36,05 35,73 35,76 35,80 929 2.263.874.800
17/10/2007 35,51 35,68 +1,54% 34,89 36,42 35,56 35,68 35,90 1.305 2.419.980.600
16/10/2007 35,95 35,14 -2,33% 35,14 36,10 35,50 35,14 35,50 650 2.006.563.600
15/10/2007 37,20 35,98 -2,33% 35,98 37,29 36,34 35,98 36,50 737 4.847.222.200
11/10/2007 38,51 36,84 -2,69% 36,36 38,51 37,27 36,70 36,84 1.324 2.706.249.200
10/10/2007 38,65 37,86 -2,04% 37,51 38,65 37,93 37,86 37,97 1.108 2.816.767.600
9/10/2007 37,90 38,65 +3,70% 37,25 38,65 38,29 38,42 38,65 827 2.661.589.900
8/10/2007 36,90 37,27 +1,64% 36,37 37,65 36,95 37,17 37,27 805 1.761.174.000
5/10/2007 36,66 36,67 +1,13% 36,50 37,10 36,74 36,67 36,70 646 1.258.402.500
4/10/2007 36,00 36,26 -0,93% 35,88 37,00 36,69 36,26 36,69 619 1.343.178.600
3/10/2007 37,00 36,60 -0,57% 36,43 37,10 36,74 36,60 36,70 749 2.193.220.200
2/10/2007 36,42 36,81 +1,13% 35,70 37,00 36,53 36,81 36,95 991 1.837.997.400
1/10/2007 35,55 36,40 +2,39% 35,40 36,51 36,31 36,33 36,40 821 1.288.978.000
28/9/2007 35,40 35,55 -0,70% 34,94 36,25 35,41 35,40 35,55 917 2.104.604.000
27/9/2007 36,00 35,80 +0,70% 35,28 36,18 35,65 35,70 35,80 932 2.175.661.100
26/9/2007 36,12 35,55 -0,97% 35,39 36,82 36,06 35,53 35,55 971 1.822.137.900
25/9/2007 35,00 35,90 +1,36% 34,83 36,24 35,81 35,89 35,90 985 2.278.753.000
24/9/2007 34,95 35,42 +2,22% 34,80 35,60 35,30 35,41 35,59 1.040 2.732.483.200
21/9/2007 33,71 34,65 +3,25% 33,71 34,94 34,44 34,50 34,65 858 2.215.823.600
20/9/2007 33,99 33,56 -0,27% 33,35 34,50 33,98 33,56 33,69 870 2.656.027.000
19/9/2007 33,80 33,65 +0,99% 33,40 34,34 34,00 33,65 33,89 795 1.936.447.800
18/9/2007 32,45 33,32 +3,96% 32,20 33,97 33,08 33,32 33,49 928 2.049.967.700
17/9/2007 32,30 32,05 -0,80% 31,90 32,43 32,04 32,05 32,20 593 1.414.595.900
14/9/2007 32,60 32,31 -0,89% 32,31 33,20 32,78 32,31 32,37 633 1.646.997.800
13/9/2007 32,80 32,60 +0,06% 32,49 32,99 32,69 32,51 32,60 508 1.101.926.100
12/9/2007 32,52 32,58 +0,56% 32,51 33,47 33,04 32,58 32,68 546 1.731.309.900
11/9/2007 32,39 32,40 +1,00% 31,95 32,70 32,21 32,30 32,40 601 1.525.276.600
10/9/2007 32,64 32,08 -3,23% 32,02 32,65 32,32 32,05 32,08 653 1.287.528.600
6/9/2007 33,41 33,15 -0,45% 32,76 33,90 33,30 33,00 33,15 706 2.104.699.600
5/9/2007 33,74 33,30 -2,06% 33,08 33,86 33,37 33,29 33,30 795 2.658.341.800
4/9/2007 34,30 34,00 -1,33% 33,60 34,41 34,05 34,00 34,01 1.056 3.806.739.100
3/9/2007 34,91 34,46 -1,88% 34,46 35,08 34,86 34,46 34,50 560 2.354.883.800
31/8/2007 34,21 35,12 +5,15% 33,81 35,25 34,55 35,12 35,15 1.442 10.117.592.700
30/8/2007 34,18 33,40 -2,20% 33,00 34,18 33,63 33,36 33,40 827 2.070.675.300
29/8/2007 34,40 34,15 +1,19% 34,05 34,85 34,39 34,15 34,55 764 2.262.091.500
28/8/2007 34,99 33,75 -3,57% 33,75 34,99 34,36 33,75 33,90 829 3.623.835.300
27/8/2007 35,20 35,00 0,00% 34,80 35,57 35,20 34,96 35,00 733 2.284.191.900
24/8/2007 34,50 35,00 +1,45% 34,25 35,49 34,88 34,95 35,10 690 1.812.575.400
23/8/2007 35,36 34,50 -0,86% 34,01 35,59 34,60 34,50 34,59 587 1.650.053.700
22/8/2007 34,90 34,80 +2,32% 34,50 35,00 34,75 34,80 34,90 731 1.472.704.800
21/8/2007 33,30 34,01 +2,19% 33,15 34,30 33,87 34,01 34,28 799 1.819.872.700
20/8/2007 32,01 33,28 +6,46% 32,00 33,46 32,62 33,11 33,28 1.090 2.126.877.100
17/8/2007 32,74 31,26 +0,74% 29,40 32,74 31,27 31,26 31,30 1.614 5.005.756.300
16/8/2007 31,00 31,03 -5,91% 29,80 32,35 31,05 31,03 31,45 1.851 3.831.710.300
15/8/2007 34,20 32,98 -9,05% 32,66 34,64 34,11 32,98 33,00 2.531 4.063.194.800
14/8/2007 37,85 36,26 -2,53% 36,26 37,95 36,86 36,26 36,40 1.385 3.448.856.900
13/8/2007 37,65 37,20 +0,54% 37,15 37,85 37,32 37,19 37,20 1.461 4.698.918.800
10/8/2007 37,30 37,00 -1,33% 36,40 37,30 36,84 36,92 37,00 1.141 3.225.213.400
9/8/2007 37,60 37,50 -0,79% 37,06 38,68 37,99 37,50 37,83 1.239 3.386.027.000
8/8/2007 36,90 37,80 +4,71% 36,90 38,00 37,78 37,80 37,84 881 1.972.944.100
7/8/2007 35,83 36,10 +1,69% 35,55 36,49 36,02 36,10 36,39 780 2.909.159.500
6/8/2007 35,51 35,50 +1,46% 33,75 35,90 34,44 35,50 35,69 857 1.679.994.900
3/8/2007 37,00 34,99 -4,56% 34,99 37,00 36,08 34,90 34,99 1.177 1.691.251.200
2/8/2007 36,50 36,66 +1,64% 36,20 37,25 36,52 36,66 36,76 719 1.237.872.500
1/8/2007 35,95 36,07 +0,92% 35,10 36,15 35,82 36,00 36,07 736 1.628.726.800
31/7/2007 37,25 35,74 -2,38% 35,72 37,44 36,58 0,00 0,00 1.267 2.901.736.100
30/7/2007 36,70 36,61 +0,30% 36,26 37,60 36,62 0,00 0,00 871 1.802.084.600
27/7/2007 36,60 36,50 -0,82% 36,10 37,40 36,73 0,00 0,00 900 4.981.184.200
26/7/2007 38,99 36,80 -6,36% 36,08 38,99 37,10 0,00 0,00 1.338 3.500.315.200
25/7/2007 38,70 39,30 +3,69% 38,00 39,50 38,57 0,00 0,00 806 1.775.385.700
24/7/2007 40,06 37,90 -5,49% 37,90 40,35 39,21 0,00 0,00 1.044 2.308.635.500
23/7/2007 40,70 40,10 0,00% 40,10 40,80 40,53 0,00 0,00 648 1.540.720.900
20/7/2007 40,50 40,10 -0,84% 40,10 40,70 40,32 40,10 40,30 404 1.233.560.200
19/7/2007 40,29 40,44 +1,35% 40,10 40,57 40,42 40,44 40,55 363 1.218.076.500
18/7/2007 39,50 39,90 +1,14% 39,29 40,34 39,96 39,90 39,95 552 1.370.787.500
17/7/2007 39,68 39,45 +0,90% 39,30 39,95 39,53 39,33 39,45 349 708.041.700
16/7/2007 39,89 39,10 -1,98% 38,94 39,89 39,31 39,10 39,29 647 1.946.948.400
13/7/2007 39,69 39,89 +0,48% 39,30 40,10 39,88 39,60 39,89 428 1.468.949.000
12/7/2007 38,59 39,70 +2,88% 38,59 39,71 39,32 39,40 39,70 505 1.416.934.900
11/7/2007 38,20 38,59 +1,02% 38,10 38,97 38,59 38,50 38,75 535 1.418.296.600
10/7/2007 39,00 38,20 -1,34% 38,11 39,02 38,51 38,20 38,45 631 1.296.879.000
6/7/2007 39,79 38,72 -0,77% 38,53 39,79 38,96 38,71 39,00 537 1.330.689.200
5/7/2007 39,72 39,02 -1,46% 38,50 40,00 39,07 39,02 39,05 789 2.531.127.700
4/7/2007 40,39 39,60 -1,37% 39,39 40,39 40,07 39,60 40,26 319 814.732.200
3/7/2007 39,60 40,15 +1,11% 39,60 40,65 40,26 40,15 40,27 419 1.640.901.300
2/7/2007 39,00 39,71 +2,45% 38,70 39,90 39,39 39,71 39,90 489 1.285.457.200
29/6/2007 39,09 38,76 -0,41% 38,76 39,50 39,03 38,75 39,00 502 1.024.261.300
28/6/2007 38,34 38,92 +0,44% 38,34 39,30 38,94 38,92 39,05 398 742.227.900
27/6/2007 38,85 38,75 +0,39% 38,33 38,90 38,73 38,60 38,75 588 1.895.440.100
26/6/2007 38,41 38,60 +0,49% 38,40 40,00 38,92 38,55 38,60 491 1.126.989.600
25/6/2007 39,20 38,41 -1,51% 38,29 39,50 38,78 38,41 38,49 712 1.758.570.000
22/6/2007 39,30 39,00 -0,76% 38,80 39,48 39,18 38,82 39,00 777 2.150.265.600
21/6/2007 37,91 39,30 +4,08% 37,81 39,40 38,80 39,25 39,30 793 2.337.754.300
20/6/2007 37,85 37,76 +0,43% 37,55 38,18 37,76 37,76 37,89 670 1.674.080.800
19/6/2007 37,65 37,60 -0,79% 37,50 38,28 37,82 37,51 37,65 680 1.360.675.200
18/6/2007 37,40 37,90 +1,07% 37,06 38,09 37,73 37,85 38,00 661 2.420.489.200
15/6/2007 36,95 37,50 +2,57% 36,80 37,88 37,28 37,50 37,60 681 1.980.177.000
14/6/2007 36,30 36,56 +1,27% 36,30 37,17 36,85 36,56 36,84 747 2.064.748.400
13/6/2007 35,70 36,10 +1,86% 35,61 36,35 35,99 36,10 36,10 1.486 3.031.831.700
12/6/2007 36,51 35,44 -2,93% 35,34 36,51 36,01 35,43 35,44 665 2.102.287.000
11/6/2007 36,05 36,51 +1,42% 35,84 36,81 36,23 36,51 36,60 526 1.595.281.600
8/6/2007 34,99 36,00 +1,67% 34,46 36,00 35,56 36,00 36,19 617 1.413.874.000
6/6/2007 36,00 35,41 -1,12% 35,25 36,00 35,60 35,41 35,62 743 1.817.309.300
5/6/2007 36,01 35,81 -0,53% 35,36 36,68 35,95 35,81 35,90 652 1.714.457.300
4/6/2007 36,09 36,00 -0,41% 35,67 36,20 35,99 35,90 36,00 691 2.138.997.200
1/6/2007 35,99 36,15 +0,42% 35,77 36,49 36,20 36,15 36,25 529 1.596.748.200
31/5/2007 35,89 36,00 +1,44% 35,00 36,34 35,71 35,66 36,00 837 4.524.520.700
30/5/2007 35,15 35,49 -0,34% 34,73 35,84 35,51 35,48 35,70 886 2.126.250.800
29/5/2007 36,60 35,61 -1,77% 35,28 36,80 35,95 35,61 35,90 1.084 3.079.666.900
28/5/2007 35,60 36,25 +2,90% 35,55 36,65 36,27 36,25 36,40 376 1.363.906.700
25/5/2007 34,71 35,23 +1,53% 34,71 35,50 35,21 35,15 35,48 682 1.835.614.600
24/5/2007 35,40 34,70 -2,42% 34,29 35,50 34,89 34,65 34,80 992 3.279.438.900
23/5/2007 35,80 35,56 -0,11% 35,50 36,30 35,83 35,51 35,56 1.144 3.096.990.700
22/5/2007 36,68 35,60 -2,25% 35,50 36,68 35,73 35,59 35,60 1.423 2.610.947.300
21/5/2007 36,93 36,42 -1,03% 36,40 37,55 36,68 36,42 36,50 804 1.688.032.500
18/5/2007 37,60 36,80 -2,13% 36,40 37,60 36,91 36,80 36,82 1.047 4.446.349.300
17/5/2007 37,55 37,60 +0,03% 37,45 38,18 37,94 37,52 37,60 874 3.073.409.500
16/5/2007 36,69 37,59 +3,13% 36,68 37,66 37,10 37,45 37,59 821 2.835.903.800
15/5/2007 36,20 36,45 +0,69% 36,09 36,66 36,43 36,45 36,50 484 1.177.343.600
14/5/2007 35,89 36,20 +0,84% 35,30 36,40 36,13 36,15 36,20 491 1.186.703.200
11/5/2007 35,00 35,90 +2,72% 34,71 36,00 35,20 35,80 35,99 609 4.503.390.200
10/5/2007 34,61 34,95 +1,51% 34,35 35,50 34,94 34,93 34,95 968 3.453.468.300
9/5/2007 34,34 34,43 +0,44% 34,05 34,56 34,38 34,42 34,43 464 1.497.263.200
8/5/2007 34,30 34,28 -0,06% 33,75 34,30 34,01 34,15 34,28 486 862.630.200
7/5/2007 33,97 34,30 +0,91% 33,53 34,32 34,02 34,10 34,30 591 1.253.731.300
4/5/2007 33,50 33,99 +1,58% 33,50 34,21 33,96 33,95 33,99 642 1.693.268.700
3/5/2007 33,20 33,46 +0,18% 33,00 33,80 33,42 33,46 33,50 705 1.844.054.800
2/5/2007 31,75 33,40 +6,03% 31,75 33,40 32,87 33,10 33,40 809 2.473.808.000
30/4/2007 32,50 31,50 -3,08% 31,20 32,80 32,10 31,50 32,00 750 5.196.427.300
27/4/2007 32,00 32,50 +0,46% 31,51 32,85 32,31 32,45 32,50 693 1.674.050.000
26/4/2007 31,90 32,35 +1,06% 31,50 32,50 32,19 32,21 32,35 523 1.094.575.900
25/4/2007 31,76 32,01 +1,59% 31,60 32,08 31,90 32,01 32,04 735 1.502.396.700
24/4/2007 31,50 31,51 -0,28% 31,50 31,80 31,61 31,51 31,60 267 363.550.200
23/4/2007 31,43 31,60 +0,48% 31,24 31,75 31,41 31,50 31,60 403 679.411.200
20/4/2007 31,35 31,45 +0,45% 31,32 31,50 31,43 31,45 31,47 332 657.080.200
19/4/2007 31,36 31,31 -0,45% 30,80 31,40 31,21 31,31 31,39 444 778.253.100
18/4/2007 31,50 31,45 -0,47% 31,39 31,58 31,49 31,45 31,50 707 1.676.072.900
17/4/2007 31,33 31,60 +0,96% 31,33 31,89 31,69 31,60 31,67 711 1.373.522.800
16/4/2007 31,14 31,30 +0,94% 31,13 31,77 31,53 31,30 31,31 591 1.018.569.100
13/4/2007 31,60 31,01 +0,03% 30,91 31,99 31,43 31,01 31,06 655 1.775.581.500
12/4/2007 30,90 31,00 -0,67% 30,68 31,42 30,94 31,00 31,05 401 1.109.368.200
11/4/2007 31,25 31,21 -0,29% 30,71 31,57 31,28 31,21 31,28 846 1.744.042.200
10/4/2007 30,47 31,30 +2,56% 30,00 31,30 30,93 31,30 31,32 748 1.746.273.500
9/4/2007 29,86 30,52 +3,07% 29,80 30,75 30,30 30,51 30,60 852 1.931.000.600
5/4/2007 29,60 29,61 +0,07% 29,48 29,84 29,61 29,61 29,65 393 953.867.800
4/4/2007 29,33 29,59 +0,82% 29,30 29,75 29,59 29,59 29,63 398 790.979.400
3/4/2007 29,10 29,35 +1,17% 29,03 29,45 29,26 29,35 29,42 712 1.644.823.000
2/4/2007 29,00 29,01 -0,14% 28,72 29,35 29,07 29,01 29,10 508 921.527.000
30/3/2007 29,10 29,05 +0,52% 28,81 29,40 29,20 29,05 29,20 520 1.364.037.100
29/3/2007 29,20 28,90 +0,52% 28,78 29,50 29,08 28,90 28,99 593 1.163.142.300
28/3/2007 29,33 28,75 -8,44% 28,51 29,58 29,09 28,75 29,00 909 2.063.737.100
27/3/2007 31,41 31,40 +0,64% 31,10 31,55 31,33 31,39 31,43 910 2.271.605.900
26/3/2007 30,97 31,20 +1,27% 30,65 31,50 31,11 31,20 31,25 1.012 2.297.375.700
23/3/2007 30,25 30,81 +2,29% 30,25 30,88 30,60 30,81 30,85 834 2.241.771.700
22/3/2007 30,50 30,12 -0,95% 29,95 30,83 30,32 30,12 30,17 752 1.932.081.300
21/3/2007 30,35 30,41 +1,00% 30,01 30,47 30,24 30,41 30,45 792 1.742.599.300
20/3/2007 29,40 30,11 +2,94% 29,30 30,35 29,89 30,11 30,15 899 3.084.330.900
19/3/2007 29,00 29,25 +1,21% 29,00 29,50 29,29 29,25 29,41 848 1.465.533.300
16/3/2007 28,70 28,90 +0,77% 28,50 29,00 28,74 28,87 28,90 570 1.639.544.100
15/3/2007 28,60 28,68 +0,46% 28,50 28,85 28,64 28,68 28,70 321 1.248.047.800
14/3/2007 28,06 28,55 +0,53% 28,06 28,70 28,47 28,55 28,60 821 4.054.093.700
13/3/2007 28,30 28,40 -0,60% 28,18 28,60 28,45 28,35 28,45 723 4.440.408.500
12/3/2007 28,77 28,57 -0,28% 28,49 28,77 28,56 28,57 28,60 421 1.512.344.700
9/3/2007 28,76 28,65 +0,35% 28,55 28,79 28,63 28,63 28,65 347 1.192.718.000
8/3/2007 28,88 28,55 +0,71% 28,50 28,88 28,63 28,55 28,79 388 2.086.049.800
7/3/2007 28,56 28,35 0,00% 28,35 28,90 28,54 28,35 28,50 379 1.305.325.000
6/3/2007 28,31 28,35 +0,53% 28,31 28,65 28,53 28,35 28,40 889 5.347.714.500
5/3/2007 28,00 28,20 0,00% 27,75 28,46 28,21 28,02 28,20 670 2.010.066.200
2/3/2007 28,00 28,20 +0,18% 27,80 28,67 28,34 28,20 28,25 620 2.237.976.200
1/3/2007 27,80 28,15 -0,35% 27,52 28,35 28,12 28,15 28,30 745 1.689.021.500
28/2/2007 28,15 28,25 +0,89% 27,71 28,55 28,28 28,25 28,40 786 1.375.142.500
27/2/2007 28,35 28,00 -3,65% 27,76 28,40 28,15 28,00 28,03 1.037 2.947.971.600
26/2/2007 29,20 29,06 +0,35% 28,80 29,30 29,01 29,06 29,10 624 1.647.160.700
23/2/2007 29,30 28,96 -1,16% 28,70 29,50 29,18 28,96 29,10 623 1.715.535.000
22/2/2007 29,50 29,30 -0,64% 29,22 29,60 29,33 29,30 29,40 568 1.662.131.900
21/2/2007 29,36 29,49 +0,61% 29,15 29,50 29,31 29,40 29,49 357 658.525.100
16/2/2007 29,51 29,31 -0,34% 29,00 29,51 29,17 29,31 29,34 457 1.273.970.900
15/2/2007 29,27 29,41 +0,48% 29,05 29,95 29,58 29,41 29,45 759 2.217.305.300
14/2/2007 28,84 29,27 +2,16% 28,55 29,35 29,00 29,27 29,33 868 3.087.186.000
13/2/2007 29,00 28,65 +0,99% 28,50 29,26 28,69 28,65 28,66 923 3.026.134.700
12/2/2007 28,61 28,37 -0,80% 28,18 28,90 28,65 28,37 28,47 568 2.105.559.800
9/2/2007 28,70 28,60 0,00% 28,51 28,84 28,68 28,60 28,63 466 1.806.807.300
8/2/2007 28,89 28,60 -1,07% 28,53 28,94 28,71 28,56 28,60 585 1.298.753.100
7/2/2007 29,00 28,91 -0,31% 28,60 29,18 28,87 28,91 28,94 882 2.485.472.400
6/2/2007 28,60 29,00 +1,75% 28,60 29,02 28,85 28,99 29,00 1.302 4.165.229.600
5/2/2007 28,70 28,50 -0,70% 28,37 28,90 28,65 28,50 28,58 901 1.867.667.900
2/2/2007 28,20 28,70 +2,50% 28,03 29,00 28,53 28,52 28,70 998 2.994.218.000
1/2/2007 28,08 28,00 0,00% 27,78 28,31 27,94 27,95 28,00 1.571 5.227.470.500
31/1/2007 28,04 28,00 -0,14% 27,90 28,28 28,00 27,96 28,00 651 1.402.188.500
30/1/2007 28,24 28,04 +0,36% 27,85 28,25 27,98 27,94 28,04 547 1.158.367.000
29/1/2007 28,20 27,94 -0,85% 27,87 28,50 28,25 27,88 27,94 521 1.046.944.600
26/1/2007 28,25 28,18 -0,07% 28,00 28,30 28,19 28,08 28,18 457 2.138.558.900
24/1/2007 28,02 28,20 +1,04% 27,84 28,31 28,08 28,00 28,20 687 1.728.343.700
23/1/2007 28,10 27,91 -0,36% 27,80 28,28 27,98 27,91 27,96 565 1.735.403.100
22/1/2007 28,27 28,01 +0,04% 27,78 28,55 28,05 27,95 28,01 797 1.471.966.600
19/1/2007 28,34 28,00 -0,36% 27,60 28,34 27,93 27,97 28,00 614 1.558.598.600
18/1/2007 28,45 28,10 -0,60% 28,10 28,84 28,41 28,09 28,10 709 1.749.502.900
17/1/2007 28,50 28,27 -0,95% 28,00 28,50 28,19 28,27 28,31 456 928.168.300
16/1/2007 28,16 28,54 +1,35% 27,95 28,65 28,26 28,42 28,55 463 1.162.713.600
15/1/2007 28,61 28,16 -1,19% 28,15 28,95 28,52 28,15 28,16 309 472.592.400
12/1/2007 28,70 28,50 -0,52% 28,44 29,06 28,72 28,49 28,50 469 691.375.600
11/1/2007 28,44 28,65 +0,88% 28,40 29,00 28,77 28,65 28,70 355 550.626.300
10/1/2007 28,45 28,40 -0,80% 28,10 28,55 28,31 28,40 28,46 509 1.322.347.500
9/1/2007 28,89 28,63 +0,32% 28,20 28,89 28,58 28,63 28,70 557 1.471.396.900
8/1/2007 28,20 28,54 +2,66% 28,08 28,74 28,38 28,51 28,54 851 1.887.013.000
5/1/2007 29,05 27,80 -4,30% 27,80 29,29 28,33 27,80 28,00 1.217 2.405.920.600
4/1/2007 29,49 29,05 -1,49% 29,05 29,50 29,22 29,05 29,15 590 1.031.362.800
3/1/2007 30,19 29,49 -1,99% 29,36 30,42 29,69 29,45 29,49 1.016 2.316.599.300
2/1/2007 30,05 30,09 +0,30% 30,00 30,70 30,35 30,05 30,09 478 1.478.523.200
28/12/2006 29,46 30,00 +1,87% 29,46 30,00 29,79 29,90 30,00 783 2.644.363.100
27/12/2006 29,30 29,45 +0,51% 29,28 29,77 29,49 29,45 29,72 664 2.004.773.100
26/12/2006 29,60 29,30 +0,14% 29,25 29,60 29,41 29,28 29,31 550 1.332.210.600
22/12/2006 29,50 29,26 +0,52% 29,10 29,68 29,30 29,25 29,30 308 404.183.800
21/12/2006 29,51 29,11 -1,15% 29,00 29,84 29,25 29,06 29,11 460 942.371.800
20/12/2006 30,10 29,45 -1,31% 29,40 30,30 29,75 29,45 29,65 474 1.262.458.500
19/12/2006 30,00 29,84 -1,68% 29,61 30,20 29,86 29,83 29,84 818 1.902.138.200
18/12/2006 30,50 30,35 0,00% 30,07 31,00 30,36 30,30 30,35 442 923.312.200
15/12/2006 30,70 30,35 -0,49% 30,25 31,44 30,86 30,35 30,49 646 1.566.038.100
14/12/2006 30,15 30,50 +1,50% 30,15 30,77 30,54 30,44 30,50 663 1.364.531.500
13/12/2006 29,90 30,05 +0,67% 29,70 30,20 29,98 30,05 30,09 590 971.174.500
12/12/2006 29,70 29,85 +0,34% 29,70 30,35 29,95 29,85 29,94 1.052 2.380.343.800
11/12/2006 29,30 29,75 +2,23% 29,30 29,97 29,60 29,70 29,80 657 1.451.467.900
8/12/2006 29,47 29,10 -1,76% 29,07 29,66 29,30 29,10 29,15 574 812.862.900
7/12/2006 29,18 29,62 +1,61% 29,18 29,72 29,57 29,55 29,62 626 1.222.718.500
6/12/2006 29,40 29,15 +0,17% 28,91 29,40 29,20 29,20 29,28 509 779.557.000
5/12/2006 28,60 29,10 +1,64% 28,53 29,35 29,11 29,06 29,10 733 1.266.757.900
4/12/2006 28,40 28,63 +1,52% 28,40 28,71 28,59 28,56 28,79 686 1.033.452.800
1/12/2006 28,35 28,20 -0,70% 28,09 28,65 28,28 28,20 28,28 523 1.037.130.800
30/11/2006 28,80 28,40 0,00% 28,35 28,80 28,47 28,36 28,40 286 575.515.300
29/11/2006 28,45 28,40 +1,00% 28,40 28,85 28,59 28,36 28,59 415 831.186.100
28/11/2006 28,60 28,12 -1,33% 28,00 28,60 28,13 28,12 28,40 485 1.043.982.500
27/11/2006 28,92 28,50 -1,52% 28,40 28,95 28,63 28,50 28,52 502 1.000.618.800
24/11/2006 29,14 28,94 -0,99% 28,80 29,16 28,98 28,94 29,00 360 787.072.500
23/11/2006 29,30 29,23 +0,45% 29,02 29,47 29,25 29,20 29,23 291 495.821.200
22/11/2006 29,01 29,10 +0,34% 29,01 29,55 29,24 29,06 29,30 539 1.435.535.100
21/11/2006 29,20 29,00 -0,68% 28,83 29,20 28,98 29,00 29,05 342 530.719.700
17/11/2006 29,37 29,20 -0,68% 28,82 29,37 29,15 29,20 29,25 427 839.081.100
16/11/2006 29,35 29,40 +0,34% 29,35 29,70 29,52 29,40 29,50 584 2.595.175.500
14/11/2006 28,80 29,30 +2,41% 28,66 29,32 29,06 29,30 29,39 674 1.857.541.100
13/11/2006 28,49 28,61 +0,92% 28,10 28,65 28,42 28,61 28,65 604 1.760.909.900
10/11/2006 28,65 28,35 +0,71% 28,06 28,90 28,50 28,35 28,50 840 1.924.114.900
9/11/2006 28,30 28,15 +0,54% 27,90 28,38 28,10 28,15 28,19 767 1.736.473.400
8/11/2006 28,08 28,00 0,00% 27,50 28,09 27,82 27,95 28,00 682 1.041.385.500
7/11/2006 28,35 28,00 -0,78% 27,92 28,50 28,16 28,00 28,11 672 1.228.273.800
6/11/2006 27,77 28,22 +2,25% 27,77 28,40 28,12 28,22 28,25 748 1.519.948.600
3/11/2006 27,43 27,60 +1,69% 27,40 27,70 27,55 27,58 27,60 655 1.320.766.700
1/11/2006 27,50 27,14 -0,22% 27,14 27,64 27,33 27,14 27,19 401 1.113.665.000
31/10/2006 27,50 27,20 -0,48% 26,99 27,90 27,18 27,06 27,29 586 1.556.073.700
30/10/2006 27,20 27,33 +1,22% 26,91 27,50 27,15 27,05 27,33 423 930.552.100
27/10/2006 26,94 27,00 -0,74% 26,90 27,47 27,12 26,98 27,15 615 1.132.530.900
26/10/2006 27,45 27,20 -0,91% 27,00 27,60 27,28 27,12 27,20 485 2.408.796.300
25/10/2006 27,70 27,45 -0,54% 27,29 27,77 27,56 27,41 27,45 616 1.084.791.700
24/10/2006 27,80 27,60 -0,25% 27,60 28,00 27,69 27,60 27,66 487 2.596.898.200
23/10/2006 27,30 27,67 +1,36% 27,27 27,67 27,41 27,67 27,75 685 1.914.925.200
20/10/2006 27,50 27,30 -0,18% 27,09 27,60 27,40 27,24 27,30 526 969.161.200
19/10/2006 27,85 27,35 -0,55% 27,30 27,88 27,56 27,32 27,35 413 2.003.321.700
18/10/2006 28,85 27,50 -2,83% 27,40 28,85 27,79 27,42 27,50 579 1.312.435.400
17/10/2006 28,95 28,30 -2,01% 28,11 29,00 28,46 28,30 28,47 342 837.621.100
16/10/2006 29,00 28,88 -0,41% 28,76 29,11 28,97 28,75 28,88 226 1.013.106.100
13/10/2006 29,30 29,00 0,00% 28,80 29,63 29,07 29,00 29,18 259 492.021.100
11/10/2006 28,95 29,00 +0,17% 28,70 29,35 29,21 28,75 28,95 374 861.955.500
10/10/2006 28,75 28,95 +0,52% 28,65 29,08 28,93 28,96 29,04 234 387.437.300
9/10/2006 28,85 28,80 0,00% 28,74 29,10 28,95 28,80 28,89 174 565.844.600
6/10/2006 29,00 28,80 -0,17% 28,50 29,00 28,79 28,75 28,84 238 689.298.300
5/10/2006 28,50 28,85 +2,27% 28,50 29,13 28,78 28,76 28,85 581 1.419.487.300
4/10/2006 28,09 28,21 +0,32% 28,03 28,50 28,21 28,21 28,29 699 1.598.751.100
3/10/2006 28,50 28,12 +0,43% 28,11 28,55 28,35 28,11 28,12 276 711.424.800
2/10/2006 28,00 28,00 +0,72% 28,00 28,34 28,15 28,00 28,20 226 467.986.000
29/9/2006 28,09 27,80 -1,28% 27,53 28,35 28,02 27,80 28,10 387 854.864.300
28/9/2006 28,00 28,16 +0,25% 27,95 28,55 28,09 28,16 28,54 492 1.202.335.000
27/9/2006 27,75 28,09 +1,55% 27,70 28,10 27,92 28,01 28,09 451 1.104.729.800
26/9/2006 27,40 27,66 +0,40% 27,40 28,10 27,83 27,66 27,70 367 745.697.400
25/9/2006 27,20 27,55 +1,29% 26,71 27,55 27,11 27,55 27,65 323 565.129.800
22/9/2006 28,20 27,20 -4,06% 27,19 28,20 27,67 27,19 27,20 368 916.678.100
21/9/2006 28,50 28,35 -0,21% 27,68 28,50 28,13 28,35 28,40 769 1.857.046.500
20/9/2006 28,49 28,41 +0,18% 28,02 28,60 28,34 28,40 28,45 527 1.428.560.200
19/9/2006 28,22 28,36 +0,04% 28,20 28,50 28,37 28,35 28,44 611 1.537.163.100
18/9/2006 27,90 28,35 +1,61% 27,84 28,50 28,32 28,35 28,55 457 1.382.066.300
15/9/2006 27,71 27,90 +1,09% 27,40 28,14 27,83 27,90 28,01 270 575.978.800
14/9/2006 27,60 27,60 0,00% 27,30 28,00 27,66 27,60 27,79 174 382.600.400
13/9/2006 27,50 27,60 +0,36% 27,31 27,88 27,61 27,60 27,65 213 613.976.000
12/9/2006 27,60 27,50 +0,33% 27,41 27,79 27,51 27,50 27,59 335 621.492.700
11/9/2006 28,48 27,41 -3,49% 27,41 28,48 27,77 27,41 27,60 294 757.672.600
8/9/2006 28,20 28,40 +0,71% 28,20 28,64 28,46 28,40 28,55 326 684.496.200
6/9/2006 28,50 28,20 -1,23% 28,00 28,50 28,32 27,56 28,20 394 852.156.300
5/9/2006 28,30 28,55 +0,88% 28,25 28,55 28,34 28,55 28,59 369 1.670.256.300
4/9/2006 28,48 28,30 -0,60% 28,29 28,55 28,42 28,30 28,48 148 222.819.800
1/9/2006 28,05 28,47 +1,68% 27,96 28,99 28,24 28,46 28,48 306 604.071.300
31/8/2006 27,90 28,00 +2,19% 27,60 28,00 27,76 27,82 28,00 213 493.068.800
30/8/2006 27,65 27,40 -0,65% 27,24 27,75 27,49 27,26 27,37 219 2.447.803.800
29/8/2006 27,20 27,58 +1,58% 27,15 27,65 27,48 27,57 27,59 291 842.411.700
28/8/2006 27,10 27,15 -0,80% 26,90 27,27 27,08 27,15 27,20 341 650.945.100
25/8/2006 26,90 27,37 +1,75% 26,71 27,37 27,06 27,00 27,37 257 1.105.779.600
24/8/2006 26,69 26,90 +0,79% 26,55 27,00 26,90 26,50 26,90 297 2.673.911.400
23/8/2006 27,10 26,69 -1,51% 26,46 27,15 26,83 26,51 26,70 439 802.113.200
22/8/2006 27,35 27,10 -0,91% 26,95 27,35 27,13 27,10 27,26 363 425.998.400
21/8/2006 27,68 27,35 -0,87% 27,11 27,68 27,33 27,32 27,35 227 610.764.700
18/8/2006 27,50 27,59 +0,66% 26,90 27,61 27,28 27,50 27,59 486 911.623.200
17/8/2006 27,50 27,41 -4,16% 27,40 28,00 27,66 27,41 27,60 389 825.207.100
16/8/2006 28,25 28,60 +3,17% 27,90 28,80 28,28 28,56 28,60 827 1.365.295.200
15/8/2006 27,59 27,72 +1,35% 27,59 28,00 27,78 27,72 27,84 619 1.211.895.700
14/8/2006 28,50 27,35 -2,74% 27,35 28,50 28,05 27,35 27,50 533 963.396.600
11/8/2006 28,70 28,12 -1,71% 28,12 28,98 28,62 28,12 28,20 399 1.542.530.600
10/8/2006 29,30 28,61 -1,79% 28,61 30,00 29,10 28,61 28,95 721 2.424.465.700
9/8/2006 29,10 29,13 +0,28% 29,00 29,50 29,25 29,13 29,19 426 1.182.565.400
8/8/2006 28,50 29,05 +1,22% 28,35 29,10 28,77 28,80 29,05 511 1.461.725.100
7/8/2006 27,50 28,70 +3,05% 27,50 28,70 28,40 28,70 28,80 461 962.784.100
4/8/2006 27,85 27,85 +1,46% 27,40 28,06 27,81 27,75 27,85 286 504.373.500
3/8/2006 27,60 27,45 -0,72% 26,80 27,60 27,46 27,45 27,79 338 864.247.400
2/8/2006 27,34 27,65 +2,03% 27,34 27,86 27,67 27,65 27,79 303 1.484.439.700
1/8/2006 27,10 27,10 +0,18% 26,56 27,20 26,82 27,10 27,20 253 656.848.100
31/7/2006 27,30 27,05 -1,28% 26,90 27,50 27,15 27,00 27,05 404 1.030.389.400
28/7/2006 27,15 27,40 +0,92% 27,00 28,07 27,60 27,40 27,44 464 1.319.546.200
27/7/2006 27,35 27,15 -0,18% 27,10 27,50 27,25 27,15 27,26 296 649.835.500
26/7/2006 27,80 27,20 -1,45% 27,10 27,81 27,50 27,20 27,59 713 1.815.447.000
25/7/2006 27,60 27,60 0,00% 27,10 27,81 27,39 27,60 27,82 434 1.397.414.200
24/7/2006 27,15 27,60 +2,60% 26,95 27,80 27,45 27,60 27,78 349 545.196.100
21/7/2006 28,00 26,90 -2,57% 26,75 28,00 27,23 26,90 26,99 209 462.237.700
20/7/2006 28,50 27,61 -2,27% 27,45 28,80 28,16 27,61 28,48 442 845.378.800
19/7/2006 27,11 28,25 +2,95% 27,11 28,49 28,10 28,10 28,25 191 419.292.400
18/7/2006 27,62 27,44 +0,51% 27,04 27,75 27,35 27,10 27,44 216 366.792.700
17/7/2006 27,44 27,30 -0,94% 27,20 27,99 27,46 27,30 27,40 268 445.247.000
14/7/2006 28,02 27,56 -2,61% 26,80 28,30 27,54 27,32 27,59 454 641.874.500
13/7/2006 28,40 28,30 -0,77% 28,10 28,60 28,43 28,30 28,35 447 597.681.800
12/7/2006 28,40 28,52 +0,07% 28,34 29,10 28,67 28,52 28,60 600 1.000.379.500
11/7/2006 28,40 28,50 -0,52% 27,80 28,50 28,09 28,22 28,50 285 759.642.300
10/7/2006 28,90 28,65 -0,87% 28,30 28,95 28,60 28,65 28,81 202 373.043.700
7/7/2006 29,28 28,90 +0,63% 28,41 29,28 28,64 28,65 28,90 314 1.439.660.700
6/7/2006 28,90 28,72 +0,45% 28,50 28,90 28,73 28,65 28,80 312 1.580.005.200
5/7/2006 28,66 28,59 -0,21% 28,00 29,03 28,59 28,40 28,59 294 1.027.313.900
4/7/2006 28,30 28,65 +1,24% 28,00 28,79 28,44 28,65 28,70 133 296.998.100
3/7/2006 26,40 28,30 +6,95% 26,20 28,40 27,73 28,00 28,30 419 950.025.400
30/6/2006 26,47 26,46 +0,99% 26,17 26,87 26,54 26,46 26,55 493 1.306.655.200
29/6/2006 25,32 26,20 +4,17% 25,31 26,50 25,97 26,20 26,59 699 1.317.821.800
28/6/2006 25,90 25,15 -2,14% 24,79 26,20 25,36 25,15 25,20 412 811.736.500
27/6/2006 26,15 25,70 -1,15% 25,70 26,20 25,84 25,61 25,70 194 248.101.200
26/6/2006 25,61 26,00 0,00% 25,59 26,00 25,72 26,00 26,30 406 663.265.400
23/6/2006 26,00 26,00 +0,78% 25,60 26,00 25,75 26,00 26,10 185 521.517.000
22/6/2006 26,15 25,80 -0,77% 25,72 26,36 26,02 25,80 25,82 106 262.355.500
21/6/2006 25,85 26,00 +0,78% 25,85 26,50 26,23 25,82 26,00 407 949.524.700
20/6/2006 26,80 25,80 -1,94% 25,80 26,80 26,26 25,80 26,49 357 939.599.400
19/6/2006 27,01 26,31 -2,56% 25,85 27,08 26,69 26,31 26,60 215 608.606.800
16/6/2006 27,50 27,00 +3,85% 26,70 27,50 27,03 26,66 27,00 48 72.999.100
14/6/2006 27,49 26,00 -2,88% 25,60 27,69 26,70 26,00 26,29 206 354.660.500
13/6/2006 27,70 26,77 -4,15% 26,77 27,70 27,23 26,77 26,90 218 727.374.700
12/6/2006 28,49 27,93 -2,00% 27,70 28,54 28,10 27,60 27,93 275 713.220.600
9/6/2006 28,50 28,50 +1,93% 27,91 28,50 28,11 28,06 28,50 378 979.408.300
8/6/2006 28,40 27,96 -1,89% 27,62 28,80 27,94 27,95 28,00 333 692.387.900
7/6/2006 29,20 28,50 -2,06% 28,50 29,27 29,04 28,40 28,50 107 320.958.000
6/6/2006 29,41 29,10 -1,02% 28,80 29,41 29,02 29,10 29,29 147 246.683.800
5/6/2006 29,80 29,40 -2,00% 29,39 30,17 29,77 29,30 29,40 163 322.398.200
2/6/2006 29,90 30,00 +2,25% 29,60 30,29 29,85 30,00 30,29 369 1.083.120.000
1/6/2006 29,10 29,34 +2,41% 28,50 29,50 29,19 29,30 29,50 127 200.594.500
31/5/2006 28,51 28,65 +0,49% 28,10 29,06 28,59 28,10 28,99 166 271.620.600
30/5/2006 29,31 28,51 -3,36% 28,15 29,31 28,62 28,50 28,80 228 435.884.200
29/5/2006 29,85 29,50 +1,34% 29,20 30,00 29,71 29,40 29,50 133 187.771.100
26/5/2006 29,50 29,11 +0,03% 29,10 29,80 29,39 29,11 29,85 358 577.874.400
25/5/2006 28,30 29,10 +3,93% 28,30 29,36 28,79 29,00 29,49 259 544.748.100
24/5/2006 28,51 28,00 -1,06% 27,03 29,00 28,22 28,00 28,50 169 389.533.500
23/5/2006 29,85 28,30 -2,41% 28,26 30,97 29,32 28,30 28,85 349 1.060.309.400
22/5/2006 31,20 29,00 -7,05% 29,00 31,20 29,80 29,00 29,10 261 914.558.500
19/5/2006 31,51 31,20 +0,65% 31,00 32,05 31,46 31,20 31,60 232 856.685.800
18/5/2006 31,20 31,00 -0,19% 30,12 31,45 30,92 31,00 31,40 246 425.203.400
17/5/2006 31,60 31,06 -2,02% 30,00 31,60 30,85 31,00 31,19 207 419.592.000
16/5/2006 32,85 31,70 -1,31% 31,39 32,90 31,80 31,50 31,70 396 637.319.400
15/5/2006 32,90 32,12 -2,25% 31,70 32,90 32,09 31,99 32,12 249 544.047.100
12/5/2006 33,00 32,86 -1,02% 32,33 33,08 32,67 32,86 33,80 260 553.828.700
11/5/2006 34,80 33,20 -2,95% 33,20 35,32 34,30 33,20 33,54 350 980.075.400
10/5/2006 33,70 34,21 +1,69% 33,60 34,74 34,48 34,21 34,50 1.130 3.876.807.800
9/5/2006 33,00 33,64 +1,94% 32,66 34,74 33,18 33,25 33,64 403 1.508.270.500
8/5/2006 32,31 33,00 +2,33% 32,00 33,30 32,87 33,00 33,15 429 2.187.103.700
5/5/2006 31,20 32,25 +3,33% 31,20 32,30 31,94 32,25 32,31 371 1.819.205.000
4/5/2006 31,40 31,21 +0,16% 30,75 31,55 31,06 31,21 31,44 277 681.990.100
3/5/2006 30,25 31,16 +3,01% 30,24 31,60 31,15 31,16 31,20 326 1.009.962.200
2/5/2006 29,62 30,25 +2,13% 29,62 30,40 30,08 30,10 30,25 221 574.941.300
28/4/2006 29,63 29,62 +1,09% 29,01 30,00 29,45 29,40 29,62 432 1.876.586.100
27/4/2006 30,50 29,30 -4,40% 28,20 30,50 29,19 29,30 29,38 842 2.246.535.900
26/4/2006 31,20 30,65 -0,97% 30,65 31,20 30,74 30,67 30,85 191 464.923.600
25/4/2006 31,06 30,95 -0,13% 30,69 31,29 30,93 30,90 30,95 140 319.589.000
24/4/2006 30,80 30,99 +0,26% 30,73 31,30 30,94 30,70 31,10 261 621.310.700
20/4/2006 30,90 30,91 +0,68% 30,80 31,39 31,08 30,91 31,10 132 287.837.000
19/4/2006 31,45 30,70 -2,07% 30,55 31,50 30,87 30,70 30,99 107 316.456.500
18/4/2006 31,11 31,35 +1,79% 31,11 31,50 31,44 31,35 31,45 115 406.298.000
17/4/2006 31,11 30,80 -0,65% 30,80 31,40 31,17 30,80 31,15 163 374.697.200
13/4/2006 31,30 31,00 -0,61% 31,00 31,35 31,14 31,00 31,20 36 244.191.400
12/4/2006 31,20 31,19 +1,27% 30,50 31,30 30,85 30,90 31,20 161 369.957.600
11/4/2006 31,47 30,80 -2,22% 30,63 31,60 31,17 30,72 30,80 135 224.172.400
10/4/2006 31,80 31,50 +0,32% 31,40 31,85 31,59 31,41 31,50 150 406.979.200
7/4/2006 31,45 31,40 +0,32% 31,30 31,60 31,45 31,35 31,40 319 1.262.755.100
6/4/2006 31,80 31,30 -0,79% 31,19 31,80 31,35 31,23 31,30 192 1.186.471.900
5/4/2006 30,84 31,55 -0,16% 30,84 31,75 31,32 31,55 31,65 316 963.526.100
4/4/2006 30,80 31,60 +4,02% 30,70 31,69 31,38 31,50 31,60 415 1.319.944.900
3/4/2006 30,50 30,38 -0,07% 30,38 30,79 30,50 30,37 30,50 132 361.472.300
31/3/2006 31,30 30,40 -2,56% 30,18 31,50 30,68 30,30 30,50 144 290.586.300
30/3/2006 31,45 31,20 -0,64% 31,20 31,60 31,32 31,05 31,20 146 1.535.754.000
29/3/2006 31,42 31,40 -0,70% 31,15 32,00 31,75 31,30 31,75 206 576.430.200
28/3/2006 30,91 31,62 +1,18% 30,91 32,49 31,53 31,62 32,47 217 555.078.900
27/3/2006 31,20 31,25 +0,13% 30,85 31,50 31,22 31,20 31,25 220 785.967.300
24/3/2006 31,50 31,21 -0,92% 31,21 31,70 31,52 31,21 31,55 100 431.323.000
23/3/2006 31,10 31,50 0,00% 31,10 31,56 31,34 31,41 31,50 72 178.650.300
22/3/2006 31,38 31,50 +1,61% 31,25 31,50 31,39 31,35 31,50 80 212.230.500
21/3/2006 31,17 31,00 -0,96% 31,00 31,78 31,51 31,00 31,65 226 850.240.800
20/3/2006 30,84 31,30 +1,56% 30,84 31,50 31,16 31,16 31,30 80 182.628.600
17/3/2006 30,99 30,82 -0,55% 30,65 31,05 30,95 30,81 31,19 145 276.142.800
16/3/2006 31,90 30,99 -1,15% 30,70 31,90 31,06 30,60 30,99 310 656.466.800
15/3/2006 31,00 31,35 +1,06% 31,00 31,60 31,46 31,23 31,35 418 1.417.121.300
14/3/2006 30,40 31,02 +2,38% 30,40 31,50 31,12 31,02 31,39 308 889.567.800
13/3/2006 30,40 30,30 0,00% 30,06 30,80 30,35 30,20 30,30 196 527.512.000
10/3/2006 31,00 30,30 +0,26% 30,10 31,00 30,54 30,30 30,45 225 485.055.100
9/3/2006 32,09 30,22 -1,56% 30,22 32,10 31,37 30,22 30,50 226 482.971.200
8/3/2006 31,25 30,70 -1,76% 30,46 31,26 30,92 30,70 31,24 227 371.999.100
7/3/2006 32,00 31,25 -2,19% 31,10 32,00 31,36 31,20 31,25 154 397.371.700
6/3/2006 33,20 31,95 -3,77% 31,62 33,30 32,08 31,70 31,95 315 928.288.700
3/3/2006 32,60 33,20 +1,22% 32,51 33,39 33,11 33,00 33,29 178 593.380.400
2/3/2006 33,40 32,80 -1,50% 32,75 33,40 33,01 32,80 32,99 277 1.156.358.800
1/3/2006 32,01 33,30 +4,06% 32,01 33,55 33,30 33,20 33,30 241 789.276.900
24/2/2006 30,90 32,00 +3,49% 30,90 32,30 31,89 32,00 32,10 223 1.121.846.700
23/2/2006 29,90 30,92 +2,05% 29,90 31,20 30,61 30,70 30,89 209 533.300.000
22/2/2006 29,70 30,30 +2,19% 29,70 30,95 30,60 30,30 30,49 131 308.163.500
21/2/2006 30,50 29,65 -2,21% 29,65 30,88 30,45 29,65 30,10 250 546.071.400
20/2/2006 30,30 30,32 -0,23% 30,25 30,55 30,43 30,35 30,55 63 130.577.200
17/2/2006 29,20 30,39 +4,25% 29,00 31,00 30,29 29,90 30,39 264 789.469.500
16/2/2006 30,50 29,15 -2,51% 28,80 30,50 29,11 29,15 29,40 396 1.726.780.700
15/2/2006 30,50 29,90 -1,97% 29,50 30,60 29,91 29,80 29,92 163 398.203.800
14/2/2006 31,30 30,50 -1,61% 30,50 31,60 30,99 30,50 30,80 158 398.936.700
13/2/2006 30,40 31,00 +1,31% 30,20 31,20 30,91 31,00 31,20 145 269.241.200
10/2/2006 30,00 30,60 +2,07% 30,00 30,60 30,20 30,30 30,60 130 1.232.040.400
9/2/2006 30,00 29,98 +1,04% 29,75 30,00 29,97 29,90 29,98 205 714.604.300
8/2/2006 29,85 29,67 -0,77% 29,20 30,00 29,62 29,50 29,67 241 1.260.165.200
7/2/2006 30,10 29,90 -0,50% 29,61 30,50 30,20 29,00 29,90 163 364.238.300
6/2/2006 30,20 30,05 -0,73% 30,05 31,00 30,49 30,01 30,49 132 328.459.500
3/2/2006 30,70 30,27 -0,75% 29,78 30,70 30,03 30,27 30,30 240 982.862.800
2/2/2006 31,00 30,50 -1,61% 30,50 31,00 30,94 30,50 30,90 174 542.448.700
1/2/2006 31,40 31,00 -0,80% 30,60 31,40 30,93 30,61 31,00 132 518.801.200
31/1/2006 31,50 31,25 -0,13% 31,00 31,50 31,18 31,24 31,25 204 575.273.800
30/1/2006 30,95 31,29 +1,72% 30,15 31,29 30,80 30,79 31,29 140 517.914.800
27/1/2006 31,00 30,76 -0,71% 30,50 31,20 31,03 29,80 30,76 73 236.813.500
26/1/2006 31,05 30,98 -0,03% 30,71 31,05 30,93 30,80 30,98 121 365.349.900
24/1/2006 30,51 30,99 +2,45% 30,08 30,99 30,64 30,50 30,99 313 807.060.300
23/1/2006 30,70 30,25 -1,18% 30,15 31,00 30,42 30,25 30,40 187 293.891.000
20/1/2006 30,45 30,61 +0,92% 30,00 31,70 31,10 30,61 30,90 342 928.386.700
19/1/2006 30,80 30,33 -0,13% 30,33 30,90 30,79 29,50 30,33 225 803.573.100
18/1/2006 29,90 30,37 +0,23% 29,50 30,50 30,38 30,30 30,50 300 1.104.386.700
17/1/2006 30,60 30,30 -0,98% 30,00 30,60 30,40 30,20 30,30 161 791.940.600
16/1/2006 30,50 30,60 +0,33% 30,41 30,71 30,60 30,60 30,70 268 1.397.539.800
13/1/2006 29,95 30,50 +1,67% 29,95 30,53 30,45 30,45 30,50 422 1.676.432.500
12/1/2006 29,85 30,00 +1,69% 29,40 30,00 29,76 29,80 30,00 245 695.328.400
11/1/2006 28,39 29,50 +5,17% 28,30 29,84 29,50 29,50 29,75 450 1.407.798.400
10/1/2006 28,00 28,05 0,00% 27,56 28,08 27,99 27,90 28,05 289 928.151.500
9/1/2006 28,50 28,05 -1,34% 27,60 28,50 28,02 28,05 28,85 310 1.242.288.100
6/1/2006 28,49 28,43 +0,64% 28,22 28,60 28,41 28,30 28,43 177 316.593.400
5/1/2006 28,27 28,25 -0,88% 28,15 28,99 28,47 28,25 28,30 190 337.979.500
4/1/2006 27,52 28,50 +3,45% 27,52 28,51 28,08 28,42 28,50 207 444.003.100
3/1/2006 27,30 27,55 +0,55% 27,30 27,80 27,59 27,56 27,80 194 497.059.400
2/1/2006 27,90 27,40 -2,14% 27,40 27,90 27,56 27,40 27,65 70 59.274.500
29/12/2005 27,80 28,00 +0,83% 27,71 28,30 28,03 27,70 28,00 113 165.692.800
28/12/2005 27,90 27,77 -0,47% 27,13 28,00 27,69 27,25 28,10 104 305.804.600
27/12/2005 27,20 27,90 +2,95% 27,10 27,90 27,42 27,40 27,90 126 267.708.800
26/12/2005 27,05 27,10 0,00% 27,00 27,20 27,15 27,05 27,20 26 29.874.000
23/12/2005 27,45 27,10 -1,09% 27,10 27,81 27,49 27,10 27,55 61 177.619.700
22/12/2005 27,60 27,40 -0,18% 27,10 27,80 27,43 27,10 27,45 106 280.945.300
21/12/2005 27,60 27,45 -1,08% 27,45 28,35 28,04 27,45 28,00 152 412.144.000
20/12/2005 27,35 27,75 +0,54% 27,35 28,35 28,08 27,55 28,20 69 370.614.600
19/12/2005 28,00 27,60 -0,36% 27,60 28,21 28,01 27,50 27,85 117 314.252.200
16/12/2005 26,85 27,70 +3,13% 26,85 28,35 27,91 28,00 28,25 215 530.168.400
15/12/2005 26,41 26,86 +1,36% 26,40 27,20 26,98 26,35 27,07 166 217.734.400
14/12/2005 26,65 26,50 +0,38% 26,40 26,85 26,58 26,50 26,80 109 323.565.000
13/12/2005 26,01 26,40 +1,50% 25,95 26,65 26,08 26,40 26,58 72 287.161.500
12/12/2005 26,00 26,01 -1,10% 26,00 26,40 26,09 26,00 26,10 49 120.289.300
9/12/2005 26,44 26,30 -0,53% 25,87 26,44 26,12 26,30 26,40 62 177.938.400
8/12/2005 27,00 26,44 -2,07% 26,15 27,00 26,37 26,00 26,44 110 157.696.900
7/12/2005 26,80 27,00 -1,10% 26,60 27,55 27,08 26,70 26,90 82 200.967.300
6/12/2005 25,99 27,30 +5,12% 25,87 27,30 26,48 26,40 27,30 143 293.683.700
5/12/2005 26,50 25,97 -2,33% 25,65 26,50 25,79 25,75 25,98 75 149.093.500
2/12/2005 26,00 26,59 +2,51% 25,70 26,67 26,31 24,75 26,59 181 360.308.800
1/12/2005 25,20 25,94 +2,94% 24,98 26,19 25,68 24,75 25,95 152 334.320.800
30/11/2005 24,83 25,20 +3,70% 24,01 25,25 24,68 25,21 25,29 133 471.320.700
29/11/2005 24,00 24,30 +0,91% 23,80 24,30 23,96 24,30 24,39 130 119.544.800
28/11/2005 24,50 24,08 -1,35% 24,01 24,50 24,17 24,01 24,08 46 63.074.700
25/11/2005 24,00 24,41 +1,08% 24,00 24,50 24,23 24,41 24,55 95 158.983.000
24/11/2005 24,50 24,15 -1,43% 24,15 24,55 24,46 24,00 24,50 65 107.870.000
23/11/2005 23,90 24,50 +2,51% 23,90 24,55 24,24 24,30 24,45 159 1.091.167.100
22/11/2005 23,52 23,90 +0,80% 23,40 24,20 23,89 23,45 23,90 112 345.276.300
21/11/2005 24,35 23,71 -0,71% 23,61 24,35 23,75 23,71 24,09 258 977.124.600
18/11/2005 24,00 23,88 -0,29% 23,88 24,00 23,97 23,88 23,95 50 177.391.500
17/11/2005 24,01 23,95 -0,08% 23,95 24,20 24,03 23,95 24,00 181 608.700.600
16/11/2005 24,30 23,97 -0,75% 23,85 24,30 23,96 23,97 24,60 146 225.004.100
14/11/2005 24,00 24,15 -0,41% 24,00 24,37 24,30 24,15 24,30 43 128.347.500
11/11/2005 24,61 24,25 -2,81% 24,00 24,75 24,35 24,25 24,49 134 343.138.600
10/11/2005 25,01 24,95 -0,24% 24,66 25,25 24,93 24,95 25,00 99 191.739.200
9/11/2005 25,10 25,01 +0,24% 25,00 25,50 25,29 25,01 25,25 214 500.558.100
8/11/2005 24,70 24,95 -0,32% 24,60 25,05 24,89 24,95 24,98 246 488.192.300
7/11/2005 24,70 25,03 +1,46% 24,68 25,39 25,12 25,02 25,25 287 785.085.200
4/11/2005 23,80 24,67 +2,79% 23,60 25,25 24,82 24,67 24,85 207 359.169.000
3/11/2005 24,22 24,00 -0,91% 24,00 24,59 24,24 24,00 24,29 146 252.852.100
1/11/2005 23,85 24,22 +3,06% 23,50 24,30 24,03 24,23 24,29 112 193.492.900
31/10/2005 23,00 23,50 +2,17% 22,40 24,00 23,37 23,00 24,00 319 625.231.200
28/10/2005 23,00 23,00 0,00% 22,60 23,31 23,00 22,95 23,00 417 830.090.400
27/10/2005 23,44 23,00 -1,92% 23,00 23,53 23,23 22,80 23,20 203 304.866.800
26/10/2005 23,10 23,45 +0,64% 23,10 23,50 23,28 23,43 23,45 416 825.007.500
25/10/2005 23,50 23,30 -1,06% 23,03 23,50 23,23 23,10 23,40 223 534.212.000
24/10/2005 23,56 23,55 +0,26% 23,10 24,10 23,82 23,30 24,00 132 233.677.300
21/10/2005 23,10 23,49 +3,71% 23,00 24,10 23,42 23,49 23,90 183 339.879.300
20/10/2005 23,32 22,65 -2,58% 22,60 23,80 23,18 22,65 23,15 146 265.261.900
19/10/2005 22,75 23,25 +0,65% 22,60 23,59 22,96 23,25 23,42 431 1.159.632.000
18/10/2005 23,35 23,10 -1,66% 22,90 24,19 23,58 23,00 23,10 206 475.491.100
17/10/2005 23,39 23,49 +1,25% 22,85 23,80 23,25 23,25 23,49 250 817.949.800
14/10/2005 23,70 23,20 -2,15% 22,60 23,71 23,04 23,20 23,40 255 406.234.900
13/10/2005 23,49 23,71 -1,17% 23,00 24,00 23,51 23,20 23,71 371 843.756.500
11/10/2005 23,10 23,99 +5,04% 23,00 24,00 23,54 22,85 23,99 248 1.036.827.400
10/10/2005 21,71 22,84 +4,77% 21,70 23,16 22,60 22,84 23,00 438 1.118.852.300
7/10/2005 21,90 21,80 0,00% 21,45 21,95 21,63 21,80 22,49 329 709.264.800
6/10/2005 22,20 21,80 -3,11% 20,90 22,30 21,94 21,20 21,80 197 433.275.500
5/10/2005 23,30 22,50 -4,66% 22,30 23,30 22,63 22,31 22,50 126 546.649.200
4/10/2005 23,70 23,60 0,00% 23,60 23,98 23,73 23,55 23,65 220 593.619.600
3/10/2005 23,71 23,60 -0,46% 23,40 23,89 23,64 23,51 23,60 163 372.174.700
30/9/2005 23,52 23,71 -0,38% 23,50 23,85 23,70 23,71 24,19 40 119.258.000
29/9/2005 24,01 23,80 -1,53% 23,70 24,01 23,83 23,80 23,85 142 511.291.600
28/9/2005 23,70 24,17 +3,07% 23,15 24,49 23,74 24,17 24,30 137 490.137.500
27/9/2005 23,30 23,45 +0,64% 23,00 23,45 23,24 23,31 23,45 63 195.774.100
26/9/2005 23,40 23,30 -0,85% 23,20 23,40 23,33 23,30 23,89 71 329.007.800
23/9/2005 23,45 23,50 +0,17% 23,45 23,65 23,46 23,50 23,89 44 324.085.200
22/9/2005 23,60 23,46 -0,55% 23,45 23,65 23,53 23,46 23,89 40 248.745.700
21/9/2005 23,50 23,59 -0,67% 23,40 23,75 23,67 23,45 23,59 159 1.445.101.800
20/9/2005 23,85 23,75 0,00% 23,65 23,85 23,80 23,56 23,80 66 1.134.405.600
19/9/2005 23,90 23,75 -0,63% 23,50 23,90 23,69 23,68 23,75 67 641.123.100
16/9/2005 23,90 23,90 -1,04% 23,81 24,30 23,94 23,90 24,10 154 277.716.300
15/9/2005 23,50 24,15 +2,99% 23,45 24,15 23,78 24,15 24,20 47 89.189.300
14/9/2005 23,30 23,45 +1,08% 23,30 23,94 23,44 23,41 23,49 187 1.533.656.100
13/9/2005 23,40 23,20 -0,22% 23,15 23,40 23,29 23,30 23,50 67 879.531.200
12/9/2005 23,30 23,25 +0,09% 23,11 23,41 23,30 23,00 23,40 80 263.555.900
9/9/2005 22,90 23,23 +2,11% 22,90 23,50 23,18 23,22 23,29 97 216.970.500
8/9/2005 23,00 22,75 -1,30% 22,60 23,11 22,84 22,75 23,09 105 282.779.300
6/9/2005 23,00 23,05 -0,65% 22,50 23,10 22,94 23,05 23,18 81 371.042.700
5/9/2005 23,15 23,20 -0,43% 23,15 23,25 23,20 23,15 23,20 42 86.323.200
2/9/2005 23,30 23,30 -0,64% 23,11 23,60 23,44 23,15 23,60 64 748.539.400
1/9/2005 23,45 23,45 0,00% 23,36 23,64 23,45 23,37 23,49 38 118.691.000
31/8/2005 22,90 23,45 +1,96% 22,90 23,45 23,10 23,00 23,45 36 229.015.000
30/8/2005 22,75 23,00 +1,32% 22,75 23,20 23,02 22,80 23,00 20 64.942.400
29/8/2005 22,81 22,70 -0,87% 22,70 22,95 22,89 22,70 22,90 17 76.478.000
26/8/2005 23,00 22,90 0,00% 22,60 23,29 23,13 22,50 23,23 63 139.706.800
25/8/2005 22,50 22,90 +1,78% 22,40 22,90 22,74 22,75 22,90 26 56.632.600
24/8/2005 22,90 22,50 -0,75% 22,50 23,00 22,88 22,50 22,80 54 142.577.600
23/8/2005 23,01 22,67 -3,28% 22,67 23,01 22,88 22,67 22,90 61 108.471.300
22/8/2005 23,35 23,44 +1,69% 23,20 23,50 23,32 23,21 23,44 58 171.490.300
19/8/2005 24,00 23,05 -3,96% 23,00 24,10 23,43 23,05 23,49 88 198.278.900
18/8/2005 24,00 24,00 -0,25% 23,71 24,25 24,10 23,55 24,00 59 236.969.500
17/8/2005 24,20 24,06 +0,25% 24,01 24,30 24,15 24,00 24,19 41 114.016.800
16/8/2005 23,30 24,00 +3,49% 23,30 24,50 23,82 23,71 24,30 125 234.640.100
15/8/2005 22,52 23,19 +3,07% 22,50 23,50 22,99 22,54 23,19 112 103.250.800
12/8/2005 22,00 22,50 -0,66% 21,62 22,50 22,11 22,16 22,50 184 434.711.600
11/8/2005 23,15 22,65 -3,62% 22,40 23,70 23,04 22,65 23,00 141 332.696.900
10/8/2005 23,01 23,50 +2,62% 22,89 23,84 23,46 23,52 23,80 111 350.285.300
9/8/2005 22,40 22,90 +2,23% 22,40 22,90 22,79 22,52 22,90 104 230.419.200
8/8/2005 21,53 22,40 +4,14% 21,40 22,40 22,00 22,12 22,40 90 122.125.700
5/8/2005 21,90 21,51 -0,88% 21,51 22,10 22,00 21,50 21,80 94 337.739.400
4/8/2005 21,30 21,70 +1,17% 21,16 21,95 21,83 21,35 21,99 78 115.707.600
3/8/2005 21,80 21,45 +0,47% 21,20 21,89 21,68 21,40 21,90 143 191.920.900
2/8/2005 21,00 21,35 +0,85% 21,00 21,49 21,41 21,35 21,45 45 69.397.900
1/8/2005 21,35 21,17 -0,52% 20,80 21,35 21,08 20,85 21,17 51 99.318.300
29/7/2005 20,39 21,28 +4,36% 20,39 21,28 20,97 20,75 21,28 112 522.051.900
28/7/2005 20,25 20,39 +1,44% 20,00 20,50 20,35 20,20 20,39 50 122.751.600
27/7/2005 20,20 20,10 -0,50% 20,00 20,30 20,14 20,00 20,19 166 559.562.700
26/7/2005 20,00 20,20 0,00% 20,00 20,35 20,28 20,05 20,30 112 349.266.900
25/7/2005 19,19 20,20 +3,59% 19,19 20,20 19,81 20,10 20,20 216 665.989.800
22/7/2005 19,79 19,50 -1,22% 19,20 19,80 19,69 19,20 19,64 135 391.203.100
21/7/2005 19,41 19,74 +1,75% 19,41 19,75 19,67 19,40 19,80 39 96.232.700
20/7/2005 19,00 19,40 +2,11% 19,00 19,60 19,43 19,31 19,55 37 109.786.500
19/7/2005 18,90 19,00 0,00% 18,75 19,01 18,91 18,75 19,10 22 21.756.900
18/7/2005 18,85 19,00 +0,53% 18,80 19,10 19,06 19,00 19,14 40 294.210.200
15/7/2005 19,00 18,90 -1,05% 18,80 19,10 19,03 18,90 19,10 19 20.371.200
14/7/2005 19,00 19,10 0,00% 18,96 19,15 19,10 18,93 19,10 53 173.635.600
13/7/2005 19,20 19,10 -0,52% 19,10 19,29 19,17 18,80 19,20 92 88.019.700
12/7/2005 19,30 19,20 -1,54% 19,20 19,40 19,22 0,00 19,20 86 1.063.842.000
11/7/2005 18,90 19,50 +2,63% 18,90 19,50 19,13 19,20 19,50 91 1.362.946.200
8/7/2005 18,30 19,00 +3,83% 18,30 19,20 18,89 19,00 19,10 40 164.369.100
7/7/2005 18,15 18,30 +0,55% 18,15 18,35 18,26 18,30 18,60 11 9.130.000
6/7/2005 18,50 18,20 -1,19% 18,11 18,50 18,28 18,20 18,35 50 132.181.600
5/7/2005 18,80 18,42 -3,00% 18,30 19,10 18,71 18,02 18,50 61 120.139.500
4/7/2005 18,70 18,99 +1,01% 18,50 18,99 18,76 18,72 18,99 23 21.387.500
1/7/2005 18,40 18,80 +2,17% 18,29 18,80 18,47 18,60 18,79 92 181.629.300
30/6/2005 18,65 18,40 -1,34% 18,40 18,80 18,63 18,20 18,40 52 42.486.600
29/6/2005 18,80 18,65 -0,80% 18,50 18,80 18,68 18,65 18,80 50 73.228.600
28/6/2005 19,00 18,80 0,00% 18,50 19,05 18,79 18,55 18,80 54 1.560.104.800
27/6/2005 18,00 18,80 +3,35% 18,00 18,85 18,59 18,60 18,80 96 151.942.800
24/6/2005 18,30 18,19 +0,50% 17,91 18,39 18,21 17,86 18,19 142 179.816.600
23/6/2005 18,25 18,10 +0,56% 18,06 18,60 18,22 17,60 18,10 133 1.884.256.700
22/6/2005 17,90 18,00 0,00% 17,60 18,20 18,01 18,00 18,30 46 345.343.600
21/6/2005 18,10 18,00 -0,83% 18,00 18,15 18,02 18,00 18,14 77 2.460.658.500
20/6/2005 18,25 18,15 -1,89% 18,05 18,25 18,11 17,70 18,15 71 1.156.898.500
17/6/2005 18,85 18,50 -0,80% 18,40 18,90 18,50 18,30 18,50 69 106.384.800
16/6/2005 18,67 18,65 +1,36% 18,30 18,67 18,49 18,45 18,65 19 66.246.400
15/6/2005 18,74 18,40 -1,87% 18,40 18,74 18,42 18,20 18,40 32 376.905.700
14/6/2005 18,70 18,75 +0,27% 18,55 18,75 18,70 18,60 18,75 93 582.363.100
13/6/2005 19,00 18,70 -1,58% 18,65 19,04 18,90 18,70 18,90 60 241.622.100
10/6/2005 19,00 19,00 0,00% 19,00 19,24 19,05 19,00 19,10 47 307.022.300
9/6/2005 19,30 19,00 -2,06% 18,70 19,45 19,01 18,75 19,00 175 423.240.900
8/6/2005 19,05 19,40 +2,11% 19,02 19,60 19,41 19,20 19,44 56 93.362.700
7/6/2005 19,98 19,00 -5,00% 19,00 19,99 19,38 18,60 19,98 64 182.427.900
6/6/2005 20,00 20,00 -1,48% 19,70 20,60 20,28 19,77 20,00 64 120.287.200
3/6/2005 20,59 20,30 -1,46% 20,20 20,60 20,39 20,21 20,60 45 60.363.900
2/6/2005 20,15 20,60 +2,03% 20,15 21,45 20,46 20,21 20,60 146 232.854.100
1/6/2005 19,50 20,19 +2,23% 19,50 20,20 20,03 19,85 20,25 123 245.030.100
31/5/2005 19,30 19,75 +2,86% 19,01 20,30 19,63 19,63 19,75 83 225.637.900
30/5/2005 18,85 19,20 +3,78% 18,85 19,33 19,05 19,00 19,25 43 253.293.400
27/5/2005 17,90 18,50 +3,93% 17,70 18,60 18,07 18,50 20,00 77 163.750.700
25/5/2005 17,35 17,80 +2,89% 17,31 17,80 17,56 17,80 18,30 55 74.316.500
24/5/2005 17,50 17,30 -0,80% 17,23 17,50 17,31 17,30 17,50 15 19.568.800
23/5/2005 17,85 17,44 -2,57% 17,44 17,85 17,55 17,10 17,75 68 181.467.300
20/5/2005 18,10 17,90 -1,38% 17,86 18,20 17,97 17,60 17,95 76 98.704.400
19/5/2005 18,30 18,15 -0,82% 18,00 18,30 18,19 17,66 18,20 17 43.129.400
18/5/2005 18,30 18,30 0,00% 18,30 18,90 18,57 18,00 18,69 36 100.315.000
17/5/2005 18,00 18,30 +1,05% 18,00 18,30 18,11 9,00 19,90 25 187.655.500
16/5/2005 17,95 18,11 +1,17% 17,84 18,20 17,93 18,11 20,00 72 332.875.100
13/5/2005 18,45 17,90 -3,24% 17,90 18,50 18,43 17,90 18,18 74 531.186.800
12/5/2005 19,00 18,50 -1,60% 18,50 19,00 18,60 18,50 18,55 38 66.428.500
11/5/2005 19,40 18,80 +0,80% 18,60 19,40 18,70 18,71 18,80 63 472.338.400
10/5/2005 18,70 18,65 0,00% 18,59 18,70 18,64 18,65 18,80 70 664.468.400
9/5/2005 18,75 18,65 -2,36% 18,60 18,81 18,63 18,60 18,70 100 691.339.000
6/5/2005 19,79 19,10 -2,55% 19,03 19,79 19,17 19,10 19,40 77 206.542.500
5/5/2005 20,00 19,60 -2,00% 19,40 20,15 19,92 19,50 19,60 50 97.446.500
4/5/2005 20,39 20,00 -0,74% 19,99 20,39 20,05 20,00 20,10 125 486.303.300
3/5/2005 20,00 20,15 +1,77% 20,00 20,40 20,14 20,15 20,25 114 167.831.700
2/5/2005 20,00 19,80 -2,46% 19,45 20,00 19,71 19,80 20,00 45 82.002.900
29/4/2005 20,10 20,30 +1,50% 19,60 20,45 20,07 19,65 20,30 100 363.374.800
28/4/2005 19,40 20,00 +0,81% 19,30 20,20 19,80 19,86 20,00 61 238.864.400
27/4/2005 19,10 19,84 +3,87% 18,95 19,84 19,46 18,00 19,84 78 213.711.900
26/4/2005 18,60 19,10 +3,80% 18,60 19,10 18,97 18,80 19,10 83 282.557.800
25/4/2005 18,80 18,40 -1,60% 18,40 18,80 18,49 18,40 18,69 32 106.738.000
22/4/2005 19,00 18,70 0,00% 18,65 19,00 18,85 18,60 18,80 34 112.735.800
20/4/2005 18,19 18,70 +1,08% 18,00 19,00 18,70 18,70 18,80 62 263.238.700
19/4/2005 18,00 18,50 +4,46% 18,00 18,50 18,10 17,00 18,50 102 318.439.700
18/4/2005 17,30 17,71 +0,63% 17,30 17,93 17,73 17,71 17,93 75 117.394.100
15/4/2005 17,60 17,60 +1,15% 17,30 17,60 17,36 17,30 18,30 134 310.325.300
14/4/2005 18,10 17,40 -3,87% 17,40 18,10 17,67 17,40 17,90 99 183.268.300
13/4/2005 17,70 18,10 +2,26% 17,70 18,15 18,04 17,90 18,09 45 62.259.600
12/4/2005 18,05 17,70 -1,72% 17,52 18,05 17,69 17,60 17,87 81 116.248.600
11/4/2005 17,60 18,01 +2,33% 17,60 18,20 17,96 18,01 18,33 42 63.960.200
8/4/2005 17,60 17,60 -1,12% 17,44 17,60 17,52 17,59 17,70 18 7.710.000
7/4/2005 18,00 17,80 -1,39% 17,61 18,00 17,81 17,80 18,00 99 159.811.000
6/4/2005 18,00 18,05 -1,15% 18,00 18,30 18,18 18,05 18,20 112 212.381.500
5/4/2005 18,01 18,26 +1,50% 18,00 18,50 18,36 18,24 18,36 149 296.906.200
4/4/2005 17,94 17,99 -1,37% 17,81 18,07 17,94 17,99 18,20 57 74.884.800
1/4/2005 18,10 18,24 +0,83% 17,65 18,30 17,89 17,90 18,10 71 577.858.200
31/3/2005 18,50 18,09 -1,68% 18,00 18,60 18,14 18,02 18,09 82 407.976.100
30/3/2005 17,75 18,40 +3,31% 17,75 18,70 18,37 18,15 18,40 40 102.882.900
29/3/2005 18,10 17,81 -2,68% 17,80 18,20 18,00 17,80 17,90 50 197.511.500
28/3/2005 18,49 18,30 0,00% 18,15 18,50 18,31 18,15 18,30 29 135.496.100
24/3/2005 18,60 18,30 +0,55% 18,10 18,60 18,34 18,30 18,44 47 257.428.500
23/3/2005 19,00 18,20 -3,70% 18,20 19,00 18,46 18,20 18,60 77 133.283.800
22/3/2005 19,10 18,90 -0,58% 18,55 19,20 18,79 18,55 18,90 47 473.310.200
21/3/2005 19,05 19,01 +1,06% 18,90 19,15 19,01 18,93 19,15 91 164.131.200
18/3/2005 18,80 18,81 +0,05% 18,45 18,95 18,73 18,65 18,89 110 222.780.600
17/3/2005 18,99 18,80 -0,05% 18,40 18,99 18,64 18,63 18,87 40 79.806.900
16/3/2005 19,01 18,81 -1,00% 18,25 19,10 18,62 18,81 18,95 94 228.542.500
15/3/2005 19,70 19,00 -3,31% 19,00 19,71 19,45 18,80 19,20 57 210.340.100
14/3/2005 19,60 19,65 -1,65% 19,55 19,90 19,60 19,52 19,65 146 488.475.000
11/3/2005 19,70 19,98 +1,89% 19,50 20,10 19,80 19,60 19,98 72 148.749.400
10/3/2005 20,10 19,61 -2,44% 19,50 20,10 19,77 19,61 19,70 111 415.270.500
9/3/2005 20,80 20,10 -3,37% 20,00 20,80 20,23 20,10 20,30 72 209.198.300
8/3/2005 20,65 20,80 +0,92% 20,65 20,99 20,75 20,75 20,85 61 158.375.600
7/3/2005 20,40 20,61 +1,53% 20,40 20,90 20,54 20,61 20,99 81 133.341.300
4/3/2005 20,25 20,30 +0,50% 20,10 20,50 20,33 20,31 20,45 73 133.584.300
3/3/2005 20,13 20,20 -0,25% 20,00 20,40 20,23 19,80 20,29 51 169.565.500
2/3/2005 20,00 20,25 +1,20% 19,76 20,25 20,06 20,07 20,50 54 110.159.000
1/3/2005 20,00 20,01 +0,55% 20,00 20,19 20,04 20,00 20,20 60 305.529.300
28/2/2005 20,25 19,90 -1,73% 19,90 20,25 19,99 19,90 20,17 29 144.788.000
25/2/2005 20,10 20,25 0,00% 20,00 20,50 20,28 20,22 20,25 70 383.410.900
24/2/2005 20,20 20,25 +2,27% 20,15 20,30 20,20 20,25 20,40 96 5.485.446.800
23/2/2005 19,81 19,80 -0,55% 19,71 19,98 19,79 19,80 20,00 56 459.525.000
22/2/2005 20,01 19,91 -0,70% 19,70 20,11 20,05 19,91 20,00 110 770.466.000
21/2/2005 19,80 20,05 +0,25% 19,65 20,10 19,87 20,07 20,40 31 138.507.200
18/2/2005 19,75 20,00 +1,47% 19,70 20,09 19,90 20,00 20,09 137 298.337.700
17/2/2005 20,00 19,71 -1,40% 19,71 20,15 20,00 19,00 19,71 45 151.015.200
16/2/2005 19,90 19,99 -1,04% 19,80 20,05 19,99 19,80 20,00 34 124.380.300
15/2/2005 20,15 20,20 -3,35% 20,00 20,54 20,30 20,00 20,20 54 206.470.000
14/2/2005 19,84 20,90 +4,50% 19,84 21,49 20,60 20,65 20,99 102 310.671.500
11/2/2005 19,76 20,00 +1,21% 19,60 20,09 19,88 20,00 20,05 115 391.199.300
10/2/2005 19,50 19,76 +0,30% 19,50 19,80 19,68 19,76 19,90 150 445.973.300
9/2/2005 18,50 19,70 +6,14% 18,50 20,14 19,80 19,70 19,80 102 464.699.500
4/2/2005 18,39 18,56 +2,26% 18,06 18,60 18,39 18,56 18,80 72 198.989.000
3/2/2005 18,05 18,15 +0,39% 17,90 18,25 18,14 17,90 18,15 112 156.214.900
2/2/2005 17,69 18,08 +2,15% 17,69 18,30 17,86 18,00 18,28 50 66.103.200
1/2/2005 17,60 17,70 +0,51% 17,50 17,90 17,56 17,66 18,08 59 57.958.200
31/1/2005 18,08 17,61 -0,34% 17,60 18,08 17,67 17,69 18,00 33 142.431.500
28/1/2005 17,85 17,67 -1,83% 17,67 17,90 17,84 17,67 18,00 30 229.543.400
27/1/2005 18,01 18,00 0,00% 17,80 18,20 17,95 18,00 18,20 107 594.700.400
26/1/2005 18,10 18,00 0,00% 17,90 18,20 18,14 18,00 18,15 105 323.026.100
24/1/2005 18,10 18,00 0,00% 18,00 18,15 18,08 18,00 18,29 62 486.006.500
21/1/2005 18,40 18,00 -0,83% 18,00 18,40 18,13 18,00 18,15 41 152.670.000
20/1/2005 18,20 18,15 -0,82% 18,03 18,21 18,11 18,15 18,29 112 164.107.200
19/1/2005 18,45 18,30 -0,81% 18,10 18,45 18,24 18,10 18,40 31 77.890.200
18/1/2005 18,20 18,45 -0,75% 18,20 18,60 18,45 18,40 18,45 71 161.831.600
17/1/2005 18,80 18,59 -1,01% 18,30 18,80 18,43 18,31 18,60 18 94.772.400
14/1/2005 18,50 18,78 +1,08% 18,50 18,78 18,66 18,60 18,79 36 154.361.900
13/1/2005 18,60 18,58 +0,43% 18,31 18,80 18,52 18,58 18,60 115 187.850.100
12/1/2005 18,70 18,50 -1,60% 18,40 18,80 18,57 18,50 18,60 49 282.314.500
11/1/2005 19,42 18,80 -1,31% 18,56 19,42 18,81 18,70 18,80 85 238.442.000
10/1/2005 19,21 19,05 -0,83% 19,00 19,30 19,14 19,05 19,19 109 169.784.900
7/1/2005 18,95 19,21 +1,37% 18,95 19,30 19,18 19,21 19,30 135 554.150.900
6/1/2005 18,00 18,95 +4,70% 18,00 18,95 18,43 18,66 18,95 147 384.739.700
5/1/2005 18,10 18,10 +0,56% 17,60 18,10 17,92 18,10 18,14 146 772.770.100
4/1/2005 17,86 18,00 +0,78% 17,86 18,20 17,99 18,00 18,23 155 689.523.100
3/1/2005 17,85 17,86 -0,56% 17,80 18,11 17,97 17,86 18,00 119 293.372.800
30/12/2004 17,50 17,96 +2,45% 17,50 17,96 17,72 17,60 17,96 90 394.335.000
29/12/2004 17,50 17,53 +0,17% 17,40 17,53 17,40 17,45 17,54 98 186.976.400
28/12/2004 17,67 17,50 -0,96% 17,36 17,67 17,49 17,41 17,55 138 245.616.700
27/12/2004 17,50 17,67 +0,97% 17,50 17,70 17,57 17,67 17,69 80 94.389.600
23/12/2004 17,50 17,50 0,00% 17,50 17,62 17,54 17,50 17,65 129 105.080.400
22/12/2004 17,40 17,50 +0,57% 17,20 17,60 17,47 17,50 17,56 92 171.283.600
21/12/2004 17,05 17,40 +2,05% 16,83 17,45 17,26 17,40 17,45 127 183.206.500
20/12/2004 17,47 17,05 -2,57% 16,95 17,47 17,02 17,05 17,10 124 442.237.000
17/12/2004 17,10 17,50 +2,28% 16,95 17,60 17,22 17,45 17,50 119 290.659.600
16/12/2004 16,85 17,11 +3,32% 16,60 17,19 16,93 17,11 17,19 118 354.029.800
15/12/2004 16,59 16,56 +1,28% 16,45 16,60 16,53 16,55 16,60 153 750.921.000
14/12/2004 16,70 16,35 -2,10% 16,26 16,80 16,49 16,35 16,40 122 476.224.600
13/12/2004 16,80 16,70 -1,01% 16,60 16,90 16,72 16,70 16,77 97 208.924.900
10/12/2004 16,50 16,87 +1,93% 16,50 17,20 16,99 16,87 16,99 56 165.365.000
9/12/2004 16,75 16,55 -1,49% 16,40 16,95 16,70 16,30 16,60 45 258.265.300
8/12/2004 16,70 16,80 +0,60% 16,55 17,10 16,82 16,80 16,90 182 902.760.800
7/12/2004 17,20 16,70 -2,62% 16,55 17,30 16,80 16,50 16,70 84 395.203.900
6/12/2004 16,75 17,15 +2,39% 16,75 17,30 17,24 17,15 17,20 161 1.047.737.700
3/12/2004 16,75 16,75 +0,84% 16,50 17,00 16,74 16,60 16,75 80 424.741.500
2/12/2004 16,43 16,61 -1,07% 16,40 16,70 16,64 16,61 16,65 60 138.953.700
1/12/2004 16,50 16,79 +2,69% 16,45 16,80 16,71 16,30 16,79 103 590.529.400
30/11/2004 16,45 16,35 +0,80% 16,06 16,50 16,25 16,35 16,49 103 289.308.400
29/11/2004 16,90 16,22 -0,80% 16,22 16,90 16,50 16,22 16,34 48 80.870.500
26/11/2004 16,50 16,35 -1,80% 16,21 16,60 16,38 16,35 16,62 45 55.218.700
25/11/2004 16,20 16,65 +3,03% 16,15 16,80 16,26 16,31 16,69 73 129.929.200
24/11/2004 15,99 16,16 +1,44% 15,94 16,39 16,16 16,15 16,23 166 626.976.500
23/11/2004 15,50 15,93 +2,77% 15,50 16,09 15,88 15,92 15,99 172 1.268.342.700
22/11/2004 15,05 15,50 +2,99% 15,00 15,50 15,32 15,45 15,50 120 801.400.100
19/11/2004 14,95 15,05 +1,48% 14,75 15,10 14,93 15,05 15,15 76 627.838.000
18/11/2004 14,44 14,83 +2,99% 14,44 14,95 14,64 14,83 14,86 115 363.369.300
17/11/2004 15,15 14,40 -4,95% 14,22 15,15 14,74 14,32 14,40 209 841.289.200
16/11/2004 15,45 15,15 -2,26% 15,00 15,45 15,30 15,15 15,20 81 337.517.900
12/11/2004 15,70 15,50 -0,96% 15,40 15,85 15,49 15,50 15,75 77 212.839.300
11/11/2004 16,00 15,65 -2,19% 15,60 16,00 15,73 15,65 15,80 111 361.617.500
10/11/2004 16,18 16,00 -0,99% 15,93 16,25 16,09 15,96 16,00 140 260.860.600
9/11/2004 16,40 16,16 -0,19% 16,16 16,40 16,21 16,16 16,25 103 3.561.165.800
8/11/2004 16,01 16,19 -1,88% 16,00 16,40 16,28 16,17 16,37 92 1.277.830.900
5/11/2004 16,40 16,50 +0,55% 16,25 16,60 16,39 16,30 16,49 110 622.892.100
4/11/2004 16,55 16,41 -0,85% 16,26 16,55 16,39 16,41 16,50 60 138.394.500
3/11/2004 16,40 16,55 +0,91% 16,40 16,59 16,51 16,36 16,55 73 265.004.800
1/11/2004 16,54 16,40 -0,85% 16,40 16,54 16,48 16,20 16,50 19 14.178.400
29/10/2004 16,41 16,54 -0,96% 16,40 16,70 16,51 16,27 16,67 50 87.865.600
28/10/2004 16,50 16,70 +0,60% 16,00 16,70 16,46 16,30 16,70 86 471.501.400
27/10/2004 16,60 16,60 -1,19% 16,59 16,78 16,64 16,60 16,70 108 1.067.497.100
26/10/2004 16,65 16,80 +0,30% 16,65 16,81 16,71 16,80 16,84 113 918.604.100
25/10/2004 16,25 16,75 +1,52% 16,25 16,78 16,62 16,75 16,79 132 408.921.100
22/10/2004 16,01 16,50 +2,48% 16,00 16,50 16,16 16,10 16,50 165 512.946.800
21/10/2004 16,20 16,10 -0,56% 16,00 16,20 16,05 16,10 16,12 105 198.314.200
20/10/2004 16,50 16,19 -1,88% 16,02 16,50 16,30 16,03 16,19 77 125.830.900
19/10/2004 16,65 16,50 -1,20% 16,50 16,80 16,67 16,50 16,60 292 398.719.700
18/10/2004 16,70 16,70 -0,24% 16,50 16,70 16,63 16,70 16,73 112 369.052.700
15/10/2004 16,70 16,74 +0,84% 16,60 16,74 16,69 16,70 16,75 157 426.331.900
14/10/2004 16,90 16,60 -0,60% 16,50 16,90 16,65 16,60 16,70 84 423.346.900
13/10/2004 17,00 16,70 -0,60% 16,60 17,00 16,72 16,70 16,78 151 432.348.900
11/10/2004 16,88 16,80 +0,60% 16,60 16,88 16,69 16,56 16,86 51 85.660.300
8/10/2004 16,85 16,70 -0,77% 16,70 17,09 16,87 16,70 16,80 127 571.050.500
7/10/2004 16,80 16,83 +0,18% 16,71 16,90 16,82 16,83 16,95 137 370.004.500
6/10/2004 16,82 16,80 -0,12% 16,75 16,91 16,83 16,70 16,80 137 452.782.400
5/10/2004 17,00 16,82 -1,92% 16,75 17,14 16,88 16,82 16,90 200 726.559.900
4/10/2004 17,20 17,15 0,00% 16,80 17,21 16,98 17,05 17,15 139 430.067.200
1/10/2004 16,99 17,15 +2,39% 16,70 17,22 16,86 17,06 17,15 249 666.955.200
30/9/2004 17,25 16,75 -2,79% 16,40 17,33 16,99 16,75 16,85 479 3.661.826.800
29/9/2004 17,50 17,23 0,00% 17,20 17,65 17,33 17,23 17,27 932 9.063.801.700

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.