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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

CPFE3 - CPFL ENERGIA - ON NM

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