Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: Todos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CPLE3 - COPEL - ON N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 8,32 | 8,36 | +0,60% | 8,23 | 8,37 | 8,34 | 8,34 | 8,38 | 2.217 | 2.049.625.200 |
| 20/1/2025 | 8,27 | 8,31 | -0,12% | 8,23 | 8,33 | 8,28 | 8,25 | 8,31 | 6.961 | 5.209.784.100 |
| 17/1/2025 | 8,13 | 8,32 | +2,59% | 8,08 | 8,37 | 8,29 | 8,32 | 8,33 | 6.181 | 6.019.157.500 |
| 16/1/2025 | 8,25 | 8,11 | -1,70% | 8,04 | 8,25 | 8,11 | 8,11 | 8,12 | 5.641 | 3.998.368.600 |
| 15/1/2025 | 8,09 | 8,25 | +3,13% | 8,03 | 8,26 | 8,16 | 8,24 | 8,25 | 10.394 | 3.426.642.900 |
| 14/1/2025 | 7,90 | 8,00 | +1,01% | 7,87 | 8,02 | 7,92 | 8,00 | 8,01 | 2.099 | 21.104.069.000 |
| 13/1/2025 | 7,93 | 7,92 | -0,13% | 7,89 | 8,05 | 7,95 | 7,91 | 7,94 | 4.439 | 4.204.829.000 |
| 10/1/2025 | 8,07 | 7,93 | -1,73% | 7,87 | 8,07 | 7,92 | 7,92 | 7,95 | 3.239 | 4.582.788.500 |
| 9/1/2025 | 8,10 | 8,07 | -0,74% | 8,02 | 8,10 | 8,05 | 8,06 | 8,08 | 3.018 | 1.753.875.900 |
| 8/1/2025 | 8,22 | 8,13 | -1,81% | 8,08 | 8,23 | 8,14 | 8,11 | 8,14 | 4.508 | 4.229.373.000 |
| 7/1/2025 | 8,21 | 8,28 | +1,35% | 8,17 | 8,30 | 8,24 | 8,27 | 8,28 | 3.223 | 4.215.982.900 |
| 6/1/2025 | 8,20 | 8,17 | +0,86% | 8,11 | 8,25 | 8,18 | 8,16 | 8,18 | 6.773 | 4.738.279.400 |
| 3/1/2025 | 8,22 | 8,10 | -1,70% | 8,09 | 8,26 | 8,12 | 8,10 | 8,11 | 10.703 | 6.787.348.500 |
| 2/1/2025 | 8,27 | 8,24 | 0,00% | 8,08 | 8,27 | 8,17 | 8,22 | 8,24 | 6.790 | 9.289.156.600 |
| 30/12/2024 | 8,23 | 8,24 | -0,24% | 8,20 | 8,29 | 8,25 | 8,23 | 8,29 | 8.562 | 7.137.444.800 |
| 27/12/2024 | 8,31 | 8,26 | +0,24% | 8,24 | 8,39 | 8,30 | 8,25 | 8,28 | 5.802 | 6.461.211.000 |
| 26/12/2024 | 8,20 | 8,24 | +1,23% | 8,09 | 8,28 | 8,21 | 8,23 | 8,24 | 4.006 | 3.607.104.600 |
| 23/12/2024 | 8,34 | 8,14 | -3,21% | 8,11 | 8,37 | 8,18 | 8,11 | 8,14 | 9.839 | 4.877.096.300 |
| 20/12/2024 | 8,35 | 8,41 | +0,48% | 8,22 | 8,43 | 8,32 | 8,38 | 8,41 | 8.764 | 6.001.981.200 |
| 19/12/2024 | 8,17 | 8,37 | +2,95% | 8,09 | 8,38 | 8,24 | 8,34 | 8,37 | 10.553 | 9.246.132.000 |
| 18/12/2024 | 8,22 | 8,13 | -2,17% | 8,08 | 8,34 | 8,17 | 8,11 | 8,13 | 6.477 | 6.354.922.900 |
| 17/12/2024 | 8,12 | 8,31 | +2,21% | 8,09 | 8,34 | 8,24 | 8,24 | 8,31 | 7.375 | 7.030.445.500 |
| 16/12/2024 | 8,33 | 8,13 | -1,57% | 8,10 | 8,33 | 8,18 | 8,11 | 8,14 | 7.964 | 6.540.324.600 |
| 13/12/2024 | 8,26 | 8,26 | -0,84% | 8,22 | 8,36 | 8,30 | 8,23 | 8,26 | 5.066 | 10.532.718.200 |
| 12/12/2024 | 8,52 | 8,33 | -5,13% | 8,27 | 8,52 | 8,34 | 8,32 | 8,34 | 11.885 | 7.747.172.200 |
| 11/12/2024 | 8,65 | 8,78 | +1,39% | 8,52 | 8,88 | 8,65 | 8,77 | 8,78 | 17.250 | 10.902.704.700 |
| 10/12/2024 | 8,61 | 8,66 | +1,17% | 8,58 | 8,70 | 8,65 | 8,66 | 8,69 | 4.409 | 3.853.838.500 |
| 9/12/2024 | 8,65 | 8,56 | -0,47% | 8,49 | 8,65 | 8,56 | 8,56 | 8,60 | 7.432 | 8.952.605.300 |
| 6/12/2024 | 8,59 | 8,60 | +0,12% | 8,46 | 8,60 | 8,53 | 8,58 | 8,60 | 5.606 | 3.752.382.400 |
| 5/12/2024 | 8,65 | 8,59 | -0,12% | 8,56 | 8,76 | 8,62 | 8,59 | 8,60 | 7.257 | 4.001.545.700 |
| 4/12/2024 | 8,67 | 8,60 | -0,81% | 8,58 | 8,68 | 8,62 | 8,60 | 8,61 | 6.139 | 3.734.669.500 |
| 3/12/2024 | 8,58 | 8,67 | +0,58% | 8,58 | 8,70 | 8,65 | 8,63 | 8,68 | 3.460 | 3.128.298.800 |
| 2/12/2024 | 8,68 | 8,62 | -1,26% | 8,60 | 8,75 | 8,64 | 8,61 | 8,62 | 7.636 | 4.941.194.600 |
| 29/11/2024 | 8,58 | 8,73 | +1,39% | 8,48 | 8,77 | 8,59 | 8,67 | 8,73 | 11.120 | 13.875.427.100 |
| 28/11/2024 | 8,75 | 8,61 | -1,60% | 8,54 | 8,75 | 8,63 | 8,60 | 8,65 | 8.232 | 6.721.668.600 |
| 27/11/2024 | 9,06 | 8,75 | -2,78% | 8,73 | 9,06 | 8,81 | 8,75 | 8,77 | 14.323 | 9.909.248.400 |
| 26/11/2024 | 8,84 | 9,00 | +5,26% | 8,78 | 9,09 | 8,97 | 9,00 | 9,04 | 10.057 | 9.836.780.500 |
| 25/11/2024 | 8,36 | 8,55 | +2,27% | 8,36 | 8,59 | 8,51 | 8,54 | 8,58 | 10.045 | 6.831.039.500 |
| 22/11/2024 | 8,36 | 8,36 | +0,12% | 8,26 | 8,44 | 8,31 | 8,36 | 8,37 | 11.924 | 5.037.840.800 |
| 21/11/2024 | 8,62 | 8,35 | -3,36% | 8,35 | 8,62 | 8,40 | 8,34 | 8,39 | 10.569 | 10.687.638.500 |
| 19/11/2024 | 8,49 | 8,64 | +2,13% | 8,40 | 8,76 | 8,55 | 8,62 | 8,64 | 10.204 | 8.528.748.400 |
| 18/11/2024 | 8,50 | 8,46 | -0,94% | 8,37 | 8,56 | 8,44 | 8,46 | 8,48 | 10.903 | 5.231.306.200 |
| 14/11/2024 | 8,31 | 8,54 | +2,28% | 8,31 | 8,56 | 8,49 | 8,52 | 8,55 | 6.436 | 6.355.001.000 |
| 13/11/2024 | 8,30 | 8,35 | +0,24% | 8,22 | 8,41 | 8,31 | 8,34 | 8,40 | 4.694 | 4.352.335.200 |
| 12/11/2024 | 8,37 | 8,33 | -0,95% | 8,30 | 8,39 | 8,33 | 8,32 | 8,35 | 6.228 | 4.573.396.100 |
| 11/11/2024 | 8,29 | 8,41 | +0,36% | 8,28 | 8,41 | 8,37 | 8,41 | 8,42 | 8.037 | 4.646.766.100 |
| 8/11/2024 | 8,36 | 8,38 | -0,83% | 8,26 | 8,42 | 8,35 | 8,38 | 8,39 | 7.049 | 4.678.705.300 |
| 7/11/2024 | 8,59 | 8,45 | -0,47% | 8,36 | 8,69 | 8,47 | 8,42 | 8,45 | 10.098 | 4.959.704.600 |
| 6/11/2024 | 8,50 | 8,49 | -0,70% | 8,35 | 8,52 | 8,46 | 8,47 | 8,49 | 10.090 | 9.230.072.300 |
| 5/11/2024 | 8,68 | 8,55 | -1,16% | 8,47 | 8,68 | 8,52 | 8,54 | 8,56 | 6.066 | 4.576.314.900 |
| 4/11/2024 | 8,50 | 8,65 | +1,53% | 8,49 | 8,66 | 8,63 | 8,65 | 8,66 | 10.061 | 6.424.056.400 |
| 1/11/2024 | 8,71 | 8,52 | -2,18% | 8,42 | 8,71 | 8,51 | 8,52 | 8,53 | 7.032 | 7.987.012.800 |
| 31/10/2024 | 8,71 | 8,71 | -0,57% | 8,69 | 8,81 | 8,72 | 8,70 | 8,71 | 9.042 | 8.028.315.600 |
| 30/10/2024 | 8,77 | 8,76 | -0,11% | 8,70 | 8,82 | 8,75 | 8,73 | 8,77 | 5.302 | 2.972.737.300 |
| 29/10/2024 | 8,72 | 8,77 | +0,57% | 8,72 | 8,85 | 8,79 | 8,77 | 8,79 | 6.877 | 4.026.797.400 |
| 28/10/2024 | 8,73 | 8,72 | +0,23% | 8,68 | 8,79 | 8,72 | 8,72 | 8,74 | 7.149 | 3.844.655.200 |
| 25/10/2024 | 8,76 | 8,70 | -0,46% | 8,63 | 8,76 | 8,67 | 8,68 | 8,70 | 4.362 | 2.821.522.100 |
| 24/10/2024 | 8,75 | 8,74 | -0,79% | 8,61 | 8,79 | 8,69 | 8,73 | 8,74 | 8.854 | 10.484.002.500 |
| 23/10/2024 | 8,84 | 8,81 | -0,68% | 8,71 | 8,86 | 8,78 | 8,78 | 8,81 | 7.904 | 4.918.631.800 |
| 22/10/2024 | 8,88 | 8,87 | -1,11% | 8,78 | 8,92 | 8,84 | 8,85 | 8,88 | 7.340 | 4.646.333.800 |
| 21/10/2024 | 8,89 | 8,97 | +0,79% | 8,86 | 8,99 | 8,95 | 8,95 | 8,97 | 3.420 | 2.314.136.800 |
| 18/10/2024 | 8,91 | 8,90 | 0,00% | 8,79 | 8,91 | 8,85 | 8,90 | 8,91 | 5.415 | 3.580.245.900 |
| 17/10/2024 | 8,95 | 8,90 | -1,44% | 8,85 | 8,98 | 8,88 | 8,88 | 8,91 | 5.963 | 3.164.823.800 |
| 16/10/2024 | 9,03 | 9,03 | +0,11% | 8,95 | 9,06 | 9,02 | 9,00 | 9,03 | 4.988 | 4.577.528.700 |
| 15/10/2024 | 9,08 | 9,02 | -0,66% | 8,98 | 9,17 | 9,06 | 9,02 | 9,03 | 19.347 | 7.189.317.300 |
| 14/10/2024 | 9,00 | 9,08 | +0,89% | 8,95 | 9,09 | 9,05 | 9,08 | 9,09 | 5.698 | 2.006.658.600 |
| 11/10/2024 | 9,15 | 9,00 | -1,42% | 8,94 | 9,15 | 9,00 | 9,00 | 9,01 | 11.300 | 3.769.257.900 |
| 10/10/2024 | 9,17 | 9,13 | +0,22% | 9,07 | 9,20 | 9,14 | 9,11 | 9,14 | 6.006 | 6.103.667.900 |
| 9/10/2024 | 9,11 | 9,11 | -0,76% | 9,06 | 9,14 | 9,10 | 9,10 | 9,13 | 10.832 | 4.848.576.600 |
| 8/10/2024 | 8,99 | 9,18 | +1,44% | 8,96 | 9,18 | 9,14 | 9,13 | 9,19 | 11.545 | 3.672.170.000 |
| 7/10/2024 | 9,02 | 9,05 | +0,56% | 9,00 | 9,08 | 9,03 | 9,03 | 9,06 | 5.950 | 2.937.753.300 |
| 4/10/2024 | 8,85 | 9,00 | +0,90% | 8,83 | 9,00 | 8,93 | 9,00 | 9,01 | 6.303 | 4.373.222.600 |
| 3/10/2024 | 8,99 | 8,92 | -1,87% | 8,81 | 9,01 | 8,86 | 8,91 | 8,92 | 5.752 | 7.966.513.800 |
| 2/10/2024 | 9,06 | 9,09 | +0,33% | 9,04 | 9,18 | 9,10 | 9,05 | 9,09 | 2.944 | 2.279.553.000 |
| 1/10/2024 | 9,05 | 9,06 | -1,41% | 8,95 | 9,09 | 9,03 | 9,03 | 9,07 | 8.456 | 13.619.838.000 |
| 30/9/2024 | 9,10 | 9,19 | -0,54% | 9,00 | 9,19 | 9,12 | 9,15 | 9,19 | 10.313 | 4.708.247.100 |
| 26/9/2024 | 9,17 | 9,24 | +1,32% | 9,12 | 9,24 | 9,18 | 9,20 | 9,24 | 5.200 | 4.172.159.300 |
| 25/9/2024 | 9,26 | 9,12 | -1,51% | 9,11 | 9,27 | 9,14 | 9,10 | 9,13 | 4.842 | 3.089.291.900 |
| 24/9/2024 | 9,27 | 9,26 | +0,11% | 9,19 | 9,34 | 9,26 | 9,22 | 9,27 | 2.926 | 2.612.010.300 |
| 23/9/2024 | 9,38 | 9,25 | -1,60% | 9,21 | 9,38 | 9,25 | 9,25 | 9,26 | 6.765 | 3.102.517.500 |
| 20/9/2024 | 9,57 | 9,40 | -1,67% | 9,37 | 9,58 | 9,41 | 9,39 | 9,41 | 4.786 | 4.013.724.700 |
| 19/9/2024 | 9,73 | 9,56 | -1,44% | 9,55 | 9,73 | 9,58 | 9,56 | 9,57 | 5.294 | 2.962.791.000 |
| 18/9/2024 | 9,75 | 9,70 | +0,10% | 9,59 | 9,75 | 9,67 | 9,68 | 9,71 | 10.409 | 2.985.337.200 |
| 17/9/2024 | 9,68 | 9,69 | 0,00% | 9,59 | 9,70 | 9,65 | 9,68 | 9,70 | 4.122 | 2.285.068.200 |
| 16/9/2024 | 9,77 | 9,69 | -1,02% | 9,62 | 9,82 | 9,67 | 9,68 | 9,69 | 10.664 | 4.962.414.000 |
| 13/9/2024 | 9,62 | 9,79 | +1,77% | 9,59 | 9,80 | 9,75 | 9,76 | 9,79 | 13.046 | 4.680.479.800 |
| 12/9/2024 | 9,68 | 9,62 | -0,31% | 9,47 | 9,68 | 9,55 | 9,59 | 9,62 | 7.804 | 7.366.860.500 |
| 11/9/2024 | 9,76 | 9,65 | -0,72% | 9,62 | 9,76 | 9,66 | 9,64 | 9,70 | 6.359 | 2.868.116.200 |
| 10/9/2024 | 9,67 | 9,72 | +0,62% | 9,58 | 9,75 | 9,68 | 9,72 | 9,73 | 3.912 | 3.188.936.200 |
| 9/9/2024 | 9,67 | 9,66 | +0,10% | 9,56 | 9,69 | 9,62 | 9,66 | 9,67 | 8.078 | 4.638.885.900 |
| 6/9/2024 | 9,79 | 9,65 | -1,53% | 9,65 | 9,85 | 9,71 | 9,64 | 9,69 | 8.660 | 5.464.261.200 |
| 5/9/2024 | 9,75 | 9,80 | +0,41% | 9,58 | 9,81 | 9,73 | 9,79 | 9,80 | 12.873 | 8.223.787.900 |
| 4/9/2024 | 9,52 | 9,76 | +1,99% | 9,52 | 9,79 | 9,68 | 9,76 | 9,77 | 11.800 | 6.028.383.200 |
| 3/9/2024 | 9,45 | 9,57 | +0,84% | 9,44 | 9,60 | 9,54 | 9,56 | 9,57 | 8.099 | 5.319.818.200 |
| 2/9/2024 | 9,41 | 9,49 | +1,17% | 9,24 | 9,49 | 9,39 | 9,48 | 9,50 | 5.747 | 3.129.310.400 |
| 30/8/2024 | 9,33 | 9,38 | -0,74% | 9,32 | 9,48 | 9,39 | 9,38 | 9,39 | 9.982 | 10.068.024.100 |
| 29/8/2024 | 9,49 | 9,45 | -0,42% | 9,26 | 9,52 | 9,39 | 9,45 | 9,46 | 13.099 | 6.071.391.200 |
| 28/8/2024 | 9,45 | 9,49 | +0,53% | 9,35 | 9,51 | 9,45 | 9,45 | 9,50 | 7.788 | 3.552.953.500 |
| 27/8/2024 | 9,53 | 9,44 | -1,05% | 9,41 | 9,53 | 9,43 | 9,43 | 9,44 | 3.520 | 1.734.542.500 |
| 26/8/2024 | 9,61 | 9,54 | -1,24% | 9,46 | 9,65 | 9,52 | 9,53 | 9,55 | 4.130 | 2.844.887.000 |
| 23/8/2024 | 9,54 | 9,66 | +1,36% | 9,49 | 9,70 | 9,63 | 9,65 | 9,66 | 8.615 | 3.697.654.100 |
| 22/8/2024 | 9,52 | 9,53 | -0,21% | 9,48 | 9,67 | 9,54 | 9,52 | 9,53 | 9.790 | 10.329.516.100 |
| 21/8/2024 | 9,58 | 9,55 | -0,10% | 9,49 | 9,63 | 9,57 | 9,54 | 9,57 | 6.808 | 3.873.445.000 |
| 20/8/2024 | 9,54 | 9,56 | 0,00% | 9,45 | 9,60 | 9,52 | 9,56 | 9,57 | 7.039 | 4.623.278.400 |
| 19/8/2024 | 9,45 | 9,56 | +1,16% | 9,40 | 9,57 | 9,51 | 9,55 | 9,56 | 9.464 | 5.177.759.300 |
| 16/8/2024 | 9,50 | 9,45 | +0,11% | 9,36 | 9,51 | 9,41 | 9,44 | 9,45 | 7.115 | 3.989.747.900 |
| 15/8/2024 | 9,52 | 9,44 | -0,94% | 9,36 | 9,54 | 9,41 | 9,40 | 9,44 | 6.366 | 5.116.871.100 |
| 14/8/2024 | 9,36 | 9,53 | +1,82% | 9,36 | 9,58 | 9,49 | 9,51 | 9,53 | 5.983 | 4.579.617.600 |
| 13/8/2024 | 9,31 | 9,36 | +0,43% | 9,30 | 9,47 | 9,39 | 9,36 | 9,37 | 7.549 | 4.393.299.300 |
| 12/8/2024 | 9,32 | 9,32 | +0,32% | 9,20 | 9,33 | 9,27 | 9,30 | 9,32 | 7.077 | 3.326.124.400 |
| 9/8/2024 | 9,15 | 9,29 | +1,53% | 9,07 | 9,31 | 9,19 | 9,28 | 9,30 | 8.930 | 5.650.264.100 |
| 8/8/2024 | 9,20 | 9,15 | 0,00% | 9,02 | 9,20 | 9,12 | 9,11 | 9,16 | 5.160 | 3.261.232.300 |
| 7/8/2024 | 9,15 | 9,15 | -0,44% | 9,09 | 9,22 | 9,14 | 9,14 | 9,16 | 4.656 | 3.485.840.300 |
| 6/8/2024 | 8,96 | 9,19 | +2,11% | 8,96 | 9,19 | 9,06 | 9,12 | 9,19 | 4.168 | 7.392.599.600 |
| 5/8/2024 | 8,79 | 9,00 | -0,44% | 8,78 | 9,02 | 8,91 | 9,00 | 9,02 | 6.152 | 8.484.587.600 |
| 2/8/2024 | 9,10 | 9,04 | -0,66% | 9,01 | 9,23 | 9,10 | 9,03 | 9,05 | 3.915 | 3.169.965.700 |
| 1/8/2024 | 8,98 | 9,10 | +1,34% | 8,94 | 9,15 | 9,09 | 9,10 | 9,11 | 5.620 | 9.162.930.600 |
| 31/7/2024 | 8,98 | 8,98 | -0,33% | 8,95 | 9,05 | 8,99 | 8,98 | 9,00 | 6.644 | 3.712.872.500 |
| 30/7/2024 | 8,97 | 9,01 | -0,33% | 8,97 | 9,06 | 9,03 | 9,00 | 9,05 | 4.775 | 4.077.505.000 |
| 29/7/2024 | 9,04 | 9,04 | -0,11% | 8,92 | 9,09 | 9,02 | 9,03 | 9,05 | 7.095 | 4.453.158.200 |
| 26/7/2024 | 8,90 | 9,05 | +1,69% | 8,83 | 9,09 | 9,01 | 9,03 | 9,06 | 9.609 | 6.079.804.100 |
| 25/7/2024 | 8,94 | 8,90 | -0,45% | 8,86 | 8,95 | 8,90 | 8,90 | 8,93 | 4.191 | 3.864.023.600 |
| 24/7/2024 | 9,09 | 8,94 | -1,00% | 8,83 | 9,09 | 8,92 | 8,92 | 8,95 | 4.115 | 7.114.881.900 |
| 23/7/2024 | 9,15 | 9,03 | -1,10% | 9,00 | 9,15 | 9,04 | 9,02 | 9,05 | 3.516 | 4.658.009.500 |
| 22/7/2024 | 9,00 | 9,13 | +2,13% | 8,93 | 9,16 | 9,10 | 9,12 | 9,14 | 5.667 | 5.944.226.600 |
| 19/7/2024 | 8,92 | 8,94 | -0,22% | 8,87 | 9,05 | 8,93 | 8,91 | 8,95 | 9.133 | 18.497.018.800 |
| 18/7/2024 | 9,12 | 8,96 | -1,97% | 8,94 | 9,14 | 8,99 | 8,96 | 8,98 | 4.585 | 4.303.306.600 |
| 17/7/2024 | 9,20 | 9,14 | 0,00% | 9,05 | 9,20 | 9,11 | 9,12 | 9,14 | 5.274 | 3.304.472.700 |
| 16/7/2024 | 9,01 | 9,14 | +1,44% | 8,97 | 9,17 | 9,12 | 9,13 | 9,15 | 6.496 | 3.530.709.100 |
| 15/7/2024 | 9,10 | 9,01 | -0,99% | 8,96 | 9,10 | 9,00 | 9,01 | 9,02 | 4.584 | 2.215.369.000 |
| 12/7/2024 | 9,06 | 9,10 | +0,33% | 9,00 | 9,14 | 9,09 | 9,09 | 9,11 | 8.508 | 4.251.939.300 |
| 11/7/2024 | 8,91 | 9,07 | +1,80% | 8,91 | 9,10 | 9,04 | 9,03 | 9,07 | 3.971 | 3.489.720.300 |
| 10/7/2024 | 8,90 | 8,91 | +0,11% | 8,85 | 8,99 | 8,91 | 8,90 | 8,91 | 6.043 | 2.108.017.900 |
| 9/7/2024 | 8,73 | 8,90 | +1,95% | 8,70 | 8,93 | 8,87 | 8,90 | 8,91 | 4.775 | 2.177.372.400 |
| 8/7/2024 | 8,69 | 8,73 | +0,92% | 8,61 | 8,82 | 8,74 | 8,72 | 8,74 | 6.696 | 2.646.278.200 |
| 5/7/2024 | 8,61 | 8,65 | +0,46% | 8,55 | 8,74 | 8,64 | 8,64 | 8,66 | 7.508 | 10.706.784.800 |
| 4/7/2024 | 8,47 | 8,61 | +2,01% | 8,47 | 8,66 | 8,60 | 8,60 | 8,62 | 4.429 | 2.857.799.600 |
| 3/7/2024 | 8,35 | 8,44 | +1,08% | 8,35 | 8,51 | 8,46 | 8,43 | 8,45 | 5.410 | 2.274.283.400 |
| 2/7/2024 | 8,30 | 8,35 | +0,48% | 8,24 | 8,41 | 8,33 | 8,34 | 8,36 | 8.007 | 3.032.545.200 |
| 1/7/2024 | 8,32 | 8,31 | +0,24% | 8,21 | 8,37 | 8,31 | 8,31 | 8,33 | 6.564 | 2.383.397.600 |
| 28/6/2024 | 8,40 | 8,29 | -1,31% | 8,26 | 8,42 | 8,32 | 8,29 | 8,30 | 6.719 | 3.638.995.300 |
| 27/6/2024 | 8,20 | 8,40 | +2,19% | 8,17 | 8,42 | 8,34 | 8,38 | 8,40 | 3.553 | 7.961.987.600 |
| 26/6/2024 | 8,18 | 8,22 | +0,49% | 8,02 | 8,25 | 8,16 | 8,22 | 8,24 | 4.081 | 4.634.583.500 |
| 25/6/2024 | 8,26 | 8,18 | -0,97% | 8,16 | 8,26 | 8,20 | 8,17 | 8,19 | 7.399 | 4.585.337.600 |
| 24/6/2024 | 8,20 | 8,26 | +0,73% | 8,17 | 8,35 | 8,25 | 8,26 | 8,28 | 765 | 4.134.189.500 |
| 21/6/2024 | 8,09 | 8,20 | +1,99% | 8,00 | 8,20 | 8,15 | 8,19 | 8,21 | 7.471 | 8.150.956.300 |
| 20/6/2024 | 8,15 | 8,04 | -1,71% | 8,00 | 8,22 | 8,06 | 8,04 | 8,05 | 8.235 | 3.925.012.200 |
| 19/6/2024 | 8,15 | 8,18 | 0,00% | 8,00 | 8,19 | 8,08 | 8,11 | 8,19 | 5.525 | 3.405.727.000 |
| 18/6/2024 | 8,18 | 8,18 | -0,37% | 8,10 | 8,24 | 8,16 | 8,17 | 8,18 | 3.664 | 2.579.300.200 |
| 17/6/2024 | 8,32 | 8,21 | -1,44% | 8,21 | 8,32 | 8,24 | 8,20 | 8,26 | 4.461 | 2.464.313.400 |
| 14/6/2024 | 8,29 | 8,33 | +0,36% | 8,15 | 8,37 | 8,32 | 8,32 | 8,33 | 1.050 | 16.168.033.100 |
| 13/6/2024 | 8,21 | 8,30 | +0,48% | 8,21 | 8,35 | 8,30 | 8,29 | 8,30 | 9.236 | 5.254.638.200 |
| 12/6/2024 | 8,35 | 8,26 | -0,72% | 8,14 | 8,37 | 8,23 | 8,27 | 8,17 | 7.939 | 3.730.873.000 |
| 11/6/2024 | 8,17 | 8,32 | +1,34% | 8,17 | 8,39 | 8,31 | 8,32 | 8,33 | 2.726 | 1.479.360.900 |
| 10/6/2024 | 8,24 | 8,21 | -0,61% | 8,12 | 8,32 | 8,22 | 8,21 | 8,23 | 4.591 | 5.165.805.500 |
| 7/6/2024 | 8,44 | 8,26 | -2,36% | 8,23 | 8,44 | 8,30 | 8,26 | 8,27 | 4.932 | 4.254.694.700 |
| 6/6/2024 | 8,41 | 8,46 | +0,36% | 8,39 | 8,53 | 8,47 | 8,46 | 8,48 | 4.359 | 3.895.999.300 |
| 5/6/2024 | 8,43 | 8,43 | -0,24% | 8,36 | 8,50 | 8,44 | 8,42 | 8,44 | 3.449 | 2.244.141.200 |
| 4/6/2024 | 8,34 | 8,45 | +0,96% | 8,32 | 8,51 | 8,45 | 8,45 | 8,47 | 7.006 | 3.131.893.600 |
| 3/6/2024 | 8,14 | 8,37 | +2,83% | 8,08 | 8,40 | 8,22 | 8,35 | 8,37 | 462 | 4.391.235.700 |
| 31/5/2024 | 8,30 | 8,14 | -1,69% | 8,03 | 8,30 | 8,12 | 8,12 | 8,14 | 8.728 | 5.512.362.000 |
| 29/5/2024 | 8,34 | 8,28 | -0,84% | 8,15 | 8,34 | 8,23 | 8,28 | 8,29 | 6.317 | 4.042.020.300 |
| 28/5/2024 | 8,36 | 8,35 | +0,24% | 8,31 | 8,44 | 8,37 | 8,35 | 8,36 | 416 | 16.533.142.100 |
| 27/5/2024 | 8,37 | 8,33 | -0,36% | 8,32 | 8,43 | 8,35 | 8,33 | 8,35 | 2.594 | 1.810.124.100 |
| 24/5/2024 | 8,41 | 8,36 | -0,59% | 8,30 | 8,46 | 8,35 | 8,35 | 8,36 | 197 | 3.753.235.300 |
| 23/5/2024 | 8,54 | 8,41 | -1,98% | 8,36 | 8,60 | 8,41 | 8,38 | 8,42 | 1.119 | 8.401.297.400 |
| 22/5/2024 | 8,71 | 8,58 | -2,28% | 8,53 | 8,75 | 8,62 | 8,54 | 8,59 | 6.834 | 11.981.860.100 |
| 21/5/2024 | 8,55 | 8,78 | +2,45% | 8,51 | 8,78 | 8,71 | 8,73 | 8,79 | 9.111 | 5.956.053.200 |
| 20/5/2024 | 8,65 | 8,57 | -1,15% | 8,55 | 8,70 | 8,58 | 8,57 | 8,60 | 4.636 | 2.596.245.500 |
| 17/5/2024 | 8,69 | 8,67 | -0,46% | 8,57 | 8,72 | 8,64 | 8,66 | 8,67 | 7.296 | 3.348.394.200 |
| 16/5/2024 | 8,69 | 8,71 | +0,35% | 8,64 | 8,74 | 8,70 | 8,69 | 8,73 | 2.746 | 2.226.457.600 |
| 15/5/2024 | 8,48 | 8,68 | +2,60% | 8,46 | 8,75 | 8,61 | 8,67 | 8,69 | 4.031 | 6.579.824.400 |
| 14/5/2024 | 8,31 | 8,46 | +2,42% | 8,31 | 8,48 | 8,38 | 8,45 | 8,46 | 2.865 | 3.869.643.400 |
| 13/5/2024 | 8,17 | 8,26 | +1,10% | 8,15 | 8,32 | 8,25 | 8,25 | 8,26 | 2.943 | 4.475.103.700 |
| 10/5/2024 | 8,28 | 8,17 | -1,09% | 8,08 | 8,31 | 8,16 | 8,16 | 8,18 | 6.720 | 8.418.873.400 |
| 9/5/2024 | 8,53 | 8,26 | -3,50% | 8,16 | 8,53 | 8,27 | 8,26 | 8,29 | 5.306 | 15.131.018.500 |
| 8/5/2024 | 8,63 | 8,56 | -0,58% | 8,54 | 8,69 | 8,59 | 8,55 | 8,56 | 2.727 | 6.871.343.900 |
| 7/5/2024 | 8,71 | 8,61 | -1,37% | 8,59 | 8,77 | 8,65 | 8,61 | 8,63 | 7.808 | 5.059.455.600 |
| 6/5/2024 | 8,88 | 8,73 | -1,91% | 8,66 | 8,90 | 8,79 | 8,73 | 8,74 | 3.591 | 6.825.937.700 |
| 3/5/2024 | 8,57 | 8,90 | +5,20% | 8,54 | 8,90 | 8,83 | 8,88 | 8,90 | 3.940 | 15.761.491.300 |
| 2/5/2024 | 8,23 | 8,46 | +3,17% | 8,23 | 8,46 | 8,39 | 8,46 | 8,47 | 6.810 | 3.547.420.600 |
| 30/4/2024 | 8,34 | 8,20 | -1,91% | 8,16 | 8,34 | 8,20 | 8,19 | 8,21 | 5.892 | 7.796.689.700 |
| 29/4/2024 | 8,34 | 8,36 | +0,24% | 8,27 | 8,37 | 8,32 | 8,36 | 8,37 | 5.445 | 2.652.090.300 |
| 26/4/2024 | 8,20 | 8,34 | +1,71% | 8,18 | 8,37 | 8,29 | 8,34 | 8,35 | 3.504 | 9.361.954.300 |
| 25/4/2024 | 8,28 | 8,20 | -1,09% | 8,14 | 8,28 | 8,18 | 8,20 | 8,21 | 55 | 13.136.956.400 |
| 24/4/2024 | 8,40 | 8,29 | -1,66% | 8,22 | 8,40 | 8,26 | 8,29 | 8,31 | 5.660 | 6.544.588.400 |
| 23/4/2024 | 8,56 | 8,43 | -2,32% | 8,34 | 8,56 | 8,42 | 8,42 | 8,43 | 9.605 | 8.511.322.800 |
| 22/4/2024 | 8,45 | 8,63 | +1,77% | 8,39 | 8,63 | 8,56 | 8,57 | 8,63 | 7.292 | 5.465.928.000 |
| 19/4/2024 | 8,29 | 8,48 | +2,29% | 8,29 | 8,50 | 8,44 | 8,48 | 8,50 | 1.731 | 8.086.488.600 |
| 18/4/2024 | 8,24 | 8,29 | +0,61% | 8,18 | 8,31 | 8,25 | 8,29 | 8,30 | 3.374 | 2.374.968.500 |
| 17/4/2024 | 8,19 | 8,24 | +0,61% | 8,15 | 8,30 | 8,23 | 8,23 | 8,24 | 8.687 | 4.676.366.200 |
| 16/4/2024 | 8,17 | 8,19 | -0,12% | 8,07 | 8,27 | 8,16 | 8,19 | 8,22 | 4.577 | 6.060.454.100 |
| 15/4/2024 | 8,27 | 8,20 | -0,97% | 8,13 | 8,30 | 8,20 | 8,20 | 8,21 | 4.988 | 7.662.320.300 |
| 12/4/2024 | 8,29 | 8,28 | 0,00% | 8,13 | 8,34 | 8,22 | 8,26 | 8,29 | 9.276 | 5.753.309.700 |
| 11/4/2024 | 8,49 | 8,28 | -2,82% | 8,22 | 8,51 | 8,35 | 8,28 | 8,29 | 1.594 | 16.112.210.000 |
| 10/4/2024 | 8,72 | 8,52 | -2,63% | 8,45 | 8,72 | 8,52 | 8,48 | 8,52 | 8.004 | 7.437.148.100 |
| 9/4/2024 | 8,75 | 8,75 | +0,57% | 8,66 | 8,76 | 8,70 | 8,72 | 8,75 | 8.605 | 12.178.950.600 |
| 8/4/2024 | 8,70 | 8,70 | -0,11% | 8,66 | 8,81 | 8,73 | 8,69 | 8,71 | 1.456 | 9.708.622.700 |
| 5/4/2024 | 8,80 | 8,71 | -1,02% | 8,58 | 8,80 | 8,66 | 8,70 | 8,71 | 6.791 | 8.506.889.200 |
| 4/4/2024 | 8,64 | 8,80 | +1,50% | 8,64 | 8,87 | 8,79 | 8,80 | 8,81 | 7.367 | 7.372.894.200 |
| 3/4/2024 | 8,55 | 8,67 | +1,29% | 8,46 | 8,68 | 8,56 | 8,64 | 8,67 | 4.418 | 4.624.680.600 |
| 2/4/2024 | 8,48 | 8,56 | +0,94% | 8,39 | 8,58 | 8,51 | 8,56 | 8,58 | 6.844 | 14.231.620.500 |
| 1/4/2024 | 8,67 | 8,48 | -1,97% | 8,48 | 8,68 | 8,52 | 8,48 | 8,52 | 6.676 | 5.296.226.900 |
| 28/3/2024 | 8,77 | 8,65 | -1,37% | 8,56 | 8,79 | 8,64 | 8,64 | 8,65 | 8.945 | 8.836.573.400 |
| 27/3/2024 | 8,72 | 8,77 | +1,15% | 8,67 | 8,79 | 8,74 | 8,77 | 8,78 | 4.001 | 2.976.444.800 |
| 26/3/2024 | 8,84 | 8,67 | -1,59% | 8,67 | 8,84 | 8,71 | 8,67 | 8,71 | 4.623 | 6.421.056.200 |
| 25/3/2024 | 8,96 | 8,81 | -2,00% | 8,76 | 8,98 | 8,81 | 8,81 | 8,82 | 6.724 | 3.884.017.900 |
| 22/3/2024 | 9,05 | 8,99 | -0,77% | 8,92 | 9,12 | 8,98 | 8,99 | 9,00 | 6.341 | 4.003.255.600 |
| 21/3/2024 | 9,02 | 9,06 | +0,22% | 8,93 | 9,11 | 9,03 | 9,06 | 9,07 | 3.024 | 1.568.638.900 |
| 20/3/2024 | 8,90 | 9,04 | +1,35% | 8,90 | 9,04 | 8,97 | 9,01 | 9,04 | 3.771 | 1.583.266.600 |
| 19/3/2024 | 8,83 | 8,92 | +1,25% | 8,78 | 8,92 | 8,85 | 8,91 | 8,92 | 4.207 | 1.664.413.600 |
| 18/3/2024 | 8,97 | 8,81 | -1,78% | 8,77 | 8,97 | 8,84 | 8,78 | 8,82 | 3.729 | 2.011.995.100 |
| 15/3/2024 | 9,06 | 8,97 | -0,44% | 8,85 | 9,09 | 8,94 | 8,95 | 8,97 | 4.656 | 5.104.050.700 |
| 14/3/2024 | 8,98 | 9,01 | +0,67% | 8,90 | 9,04 | 8,99 | 9,00 | 9,02 | 3.608 | 4.511.881.500 |
| 13/3/2024 | 9,01 | 8,95 | -0,67% | 8,90 | 9,10 | 8,98 | 8,94 | 8,95 | 5.498 | 2.410.097.300 |
| 12/3/2024 | 9,05 | 9,01 | -0,11% | 8,94 | 9,06 | 8,99 | 9,00 | 9,01 | 6.082 | 2.178.495.000 |
| 11/3/2024 | 9,10 | 9,02 | -1,20% | 8,98 | 9,12 | 9,03 | 9,02 | 9,04 | 3.251 | 7.907.809.400 |
| 8/3/2024 | 9,04 | 9,13 | +0,33% | 9,02 | 9,18 | 9,10 | 0,00 | 0,00 | 4.518 | 2.964.291.700 |
| 7/3/2024 | 9,11 | 9,10 | -0,11% | 8,97 | 9,11 | 9,04 | 9,10 | 9,11 | 9.215 | 3.244.173.400 |
| 6/3/2024 | 9,15 | 9,11 | +0,33% | 9,05 | 9,18 | 9,11 | 9,06 | 9,11 | 7.443 | 5.513.634.900 |
| 5/3/2024 | 9,06 | 9,08 | +0,67% | 9,01 | 9,15 | 9,07 | 9,08 | 9,09 | 7.143 | 4.194.076.000 |
| 4/3/2024 | 9,07 | 9,02 | -0,55% | 8,97 | 9,08 | 9,02 | 9,01 | 9,05 | 2.583 | 8.728.872.100 |
| 1/3/2024 | 9,22 | 9,07 | -1,20% | 9,00 | 9,24 | 9,07 | 9,07 | 9,08 | 7.259 | 7.503.430.300 |
| 29/2/2024 | 9,24 | 9,18 | -0,65% | 9,12 | 9,24 | 9,18 | 9,17 | 9,18 | 9.466 | 6.558.923.000 |
| 28/2/2024 | 9,21 | 9,24 | +0,11% | 9,15 | 9,27 | 9,21 | 9,23 | 9,24 | 8.881 | 7.898.734.000 |
| 27/2/2024 | 9,19 | 9,23 | +0,76% | 9,17 | 9,27 | 9,23 | 9,20 | 9,25 | 7.792 | 6.756.517.200 |
| 26/2/2024 | 9,24 | 9,16 | -0,65% | 9,13 | 9,28 | 9,19 | 9,14 | 9,17 | 6.066 | 5.655.010.400 |
| 23/2/2024 | 9,30 | 9,22 | -0,65% | 9,17 | 9,33 | 9,23 | 0,00 | 0,00 | 4.633 | 3.492.613.700 |
| 22/2/2024 | 9,24 | 9,28 | +0,43% | 9,22 | 9,36 | 9,28 | 9,27 | 9,28 | 6.106 | 4.566.603.700 |
| 21/2/2024 | 9,45 | 9,24 | -2,22% | 9,24 | 9,46 | 9,28 | 9,24 | 9,25 | 4.199 | 2.834.928.900 |
| 20/2/2024 | 9,38 | 9,45 | +0,64% | 9,32 | 9,54 | 9,46 | 9,45 | 9,46 | 704 | 4.292.847.800 |
| 19/2/2024 | 9,20 | 9,39 | +1,51% | 9,19 | 9,39 | 9,32 | 9,34 | 9,39 | 4.606 | 2.553.603.200 |
| 16/2/2024 | 9,27 | 9,25 | +0,33% | 9,18 | 9,29 | 9,23 | 9,22 | 9,25 | 5.864 | 7.293.939.900 |
| 15/2/2024 | 9,13 | 9,22 | +1,21% | 9,13 | 9,27 | 9,21 | 9,22 | 9,23 | 7.892 | 5.553.103.700 |
| 14/2/2024 | 9,11 | 9,11 | 0,00% | 9,04 | 9,15 | 9,09 | 9,11 | 9,12 | 5.215 | 3.399.874.200 |
| 9/2/2024 | 9,01 | 9,11 | +1,22% | 8,96 | 9,15 | 9,04 | 0,00 | 0,00 | 5.832 | 5.497.209.700 |
| 8/2/2024 | 9,17 | 9,00 | -1,96% | 8,99 | 9,17 | 9,03 | 9,00 | 9,02 | 5.382 | 2.996.828.200 |
| 7/2/2024 | 9,11 | 9,18 | +0,55% | 9,06 | 9,21 | 9,14 | 9,17 | 9,18 | 8.945 | 4.417.758.200 |
| 6/2/2024 | 9,03 | 9,13 | +1,00% | 9,03 | 9,20 | 9,13 | 9,13 | 9,14 | 328 | 5.396.368.300 |
| 5/2/2024 | 9,00 | 9,04 | +0,44% | 8,89 | 9,08 | 8,99 | 9,03 | 9,04 | 3.565 | 2.008.147.200 |
| 2/2/2024 | 9,10 | 9,00 | -1,10% | 8,93 | 9,13 | 9,00 | 9,00 | 9,04 | 4.890 | 4.697.195.100 |
| 1/2/2024 | 9,00 | 9,10 | +1,45% | 8,91 | 9,10 | 8,99 | 9,04 | 9,10 | 4.051 | 2.980.592.200 |
| 31/1/2024 | 8,85 | 8,97 | +1,24% | 8,84 | 9,11 | 8,99 | 8,97 | 8,98 | 2.085 | 9.537.969.800 |
| 30/1/2024 | 8,95 | 8,86 | -1,01% | 8,80 | 8,97 | 8,85 | 8,86 | 8,89 | 3.651 | 2.751.756.700 |
| 29/1/2024 | 9,03 | 8,95 | -0,89% | 8,94 | 9,05 | 8,98 | 8,95 | 9,00 | 5.127 | 4.036.999.400 |
| 26/1/2024 | 9,12 | 9,03 | -0,88% | 8,95 | 9,16 | 9,01 | 9,02 | 9,05 | 6.400 | 6.240.540.400 |
| 25/1/2024 | 9,00 | 9,11 | +1,22% | 8,96 | 9,11 | 9,02 | 9,07 | 9,11 | 5.620 | 2.104.852.500 |
| 24/1/2024 | 9,06 | 9,00 | -0,66% | 8,97 | 9,16 | 9,02 | 9,00 | 9,01 | 7.438 | 4.112.644.900 |
| 23/1/2024 | 8,90 | 9,06 | +1,80% | 8,86 | 9,06 | 8,97 | 9,00 | 9,07 | 7.843 | 5.205.149.300 |
| 22/1/2024 | 8,98 | 8,90 | -0,89% | 8,81 | 9,01 | 8,89 | 8,88 | 8,90 | 5.191 | 2.841.349.700 |
| 19/1/2024 | 8,99 | 8,98 | +0,11% | 8,90 | 8,99 | 8,95 | 8,98 | 8,99 | 6.086 | 6.661.052.700 |
| 18/1/2024 | 9,15 | 8,97 | -1,97% | 8,92 | 9,15 | 8,97 | 8,96 | 8,97 | 7.017 | 5.537.475.600 |
| 17/1/2024 | 9,05 | 9,15 | +1,10% | 9,01 | 9,19 | 9,08 | 9,14 | 9,15 | 8.735 | 9.008.063.800 |
| 16/1/2024 | 9,12 | 9,05 | -0,98% | 9,00 | 9,14 | 9,07 | 9,05 | 9,08 | 609 | 9.969.384.000 |
| 15/1/2024 | 9,14 | 9,14 | -0,11% | 9,05 | 9,22 | 9,13 | 9,14 | 9,17 | 3.424 | 4.094.589.300 |
| 12/1/2024 | 9,15 | 9,15 | 0,00% | 9,04 | 9,20 | 9,10 | 9,14 | 9,16 | 3.742 | 9.570.171.900 |
| 11/1/2024 | 9,17 | 9,15 | -0,44% | 9,09 | 9,26 | 9,17 | 9,14 | 9,15 | 6.536 | 4.458.971.000 |
| 10/1/2024 | 9,25 | 9,19 | -0,65% | 9,07 | 9,29 | 9,15 | 9,19 | 9,21 | 6.039 | 5.242.193.200 |
| 9/1/2024 | 9,09 | 9,25 | +0,87% | 9,05 | 9,28 | 9,19 | 9,24 | 9,25 | 8.887 | 7.188.231.600 |
| 8/1/2024 | 9,14 | 9,17 | +0,33% | 9,06 | 9,23 | 9,13 | 9,12 | 9,18 | 6.762 | 6.662.009.300 |
| 5/1/2024 | 9,06 | 9,14 | +0,88% | 9,04 | 9,21 | 9,12 | 9,14 | 9,15 | 7.941 | 8.216.835.100 |
| 4/1/2024 | 9,20 | 9,06 | -1,31% | 9,04 | 9,27 | 9,08 | 9,06 | 9,08 | 9.299 | 2.682.323.600 |
| 3/1/2024 | 9,25 | 9,18 | -0,86% | 9,16 | 9,31 | 9,20 | 9,18 | 9,19 | 5.856 | 5.667.493.500 |
| 2/1/2024 | 9,49 | 9,26 | -2,42% | 9,26 | 9,49 | 9,33 | 9,26 | 9,31 | 4.991 | 4.315.032.800 |
| 28/12/2023 | 9,46 | 9,49 | -0,21% | 9,40 | 9,58 | 9,48 | 9,49 | 9,50 | 7.231 | 10.486.273.100 |
| 27/12/2023 | 9,45 | 9,51 | +0,63% | 9,39 | 9,53 | 9,45 | 9,50 | 9,51 | 4.237 | 3.452.141.900 |
| 26/12/2023 | 9,34 | 9,45 | +1,07% | 9,31 | 9,54 | 9,45 | 9,43 | 9,45 | 7.315 | 6.279.181.400 |
| 22/12/2023 | 9,22 | 9,35 | +1,41% | 9,22 | 9,39 | 9,32 | 9,30 | 9,35 | 5.283 | 3.933.556.200 |
| 21/12/2023 | 9,14 | 9,22 | +1,32% | 9,12 | 9,26 | 9,21 | 9,20 | 9,22 | 5.061 | 3.179.305.600 |
| 20/12/2023 | 9,21 | 9,10 | -0,33% | 9,05 | 9,27 | 9,15 | 9,10 | 9,11 | 1.361 | 7.833.184.400 |
| 19/12/2023 | 9,09 | 9,13 | +0,44% | 9,09 | 9,25 | 9,17 | 9,13 | 9,14 | 875 | 5.054.643.700 |
| 18/12/2023 | 9,15 | 9,09 | -0,76% | 9,02 | 9,18 | 9,11 | 9,09 | 9,12 | 1.445 | 5.992.590.800 |
| 15/12/2023 | 9,19 | 9,16 | 0,00% | 8,97 | 9,28 | 9,10 | 9,08 | 9,16 | 7.807 | 3.697.673.800 |
| 14/12/2023 | 9,17 | 9,16 | +0,22% | 9,10 | 9,32 | 9,16 | 9,15 | 9,16 | 2.488 | 9.196.399.600 |
| 13/12/2023 | 8,91 | 9,14 | +2,58% | 8,88 | 9,14 | 9,06 | 9,06 | 9,14 | 246 | 6.615.304.800 |
| 12/12/2023 | 8,87 | 8,91 | +0,22% | 8,80 | 8,93 | 8,87 | 8,91 | 8,92 | 5.678 | 3.016.736.600 |
| 11/12/2023 | 8,89 | 8,89 | 0,00% | 8,82 | 8,95 | 8,87 | 8,89 | 8,90 | 6.166 | 2.220.420.200 |
| 8/12/2023 | 8,88 | 8,89 | +0,45% | 8,80 | 9,00 | 8,87 | 8,88 | 8,89 | 8.029 | 9.801.810.900 |
| 7/12/2023 | 8,88 | 8,85 | -0,34% | 8,78 | 8,89 | 8,83 | 8,85 | 8,86 | 6.779 | 4.801.337.800 |
| 6/12/2023 | 8,83 | 8,88 | +0,45% | 8,75 | 8,88 | 8,83 | 8,83 | 8,88 | 7.942 | 6.243.926.200 |
| 5/12/2023 | 8,63 | 8,84 | +1,96% | 8,63 | 8,88 | 8,77 | 8,82 | 8,84 | 7.851 | 8.958.948.300 |
| 4/12/2023 | 8,77 | 8,67 | -1,25% | 8,49 | 8,77 | 8,60 | 8,66 | 8,68 | 5.871 | 8.999.669.700 |
| 1/12/2023 | 8,79 | 8,78 | -0,11% | 8,70 | 8,86 | 8,75 | 8,76 | 8,78 | 4.762 | 2.588.542.900 |
| 30/11/2023 | 8,76 | 8,79 | +0,46% | 8,70 | 8,87 | 8,79 | 8,78 | 8,79 | 4.805 | 4.013.030.600 |
| 29/11/2023 | 8,75 | 8,75 | +0,23% | 8,68 | 8,86 | 8,76 | 8,72 | 8,75 | 6.009 | 4.644.465.800 |
| 28/11/2023 | 8,81 | 8,73 | -1,13% | 8,71 | 8,92 | 8,81 | 8,73 | 8,74 | 6.361 | 5.797.906.500 |
| 27/11/2023 | 8,83 | 8,83 | 0,00% | 8,76 | 8,87 | 8,82 | 8,83 | 8,85 | 3.539 | 1.927.375.300 |
| 24/11/2023 | 8,78 | 8,83 | +0,46% | 8,67 | 8,88 | 8,80 | 8,83 | 8,84 | 4.520 | 2.587.083.300 |
| 23/11/2023 | 8,77 | 8,79 | +0,57% | 8,68 | 8,79 | 8,76 | 8,73 | 8,79 | 3.478 | 3.942.657.600 |
| 22/11/2023 | 8,67 | 8,74 | +0,81% | 8,64 | 8,83 | 8,75 | 8,74 | 8,75 | 9.699 | 6.535.836.600 |
| 21/11/2023 | 8,65 | 8,67 | -0,91% | 8,58 | 8,75 | 8,66 | 8,65 | 8,67 | 4.358 | 3.216.880.900 |
| 20/11/2023 | 8,75 | 8,75 | 0,00% | 8,58 | 8,84 | 8,71 | 8,74 | 8,75 | 6.441 | 5.227.840.100 |
| 17/11/2023 | 8,85 | 8,75 | -0,79% | 8,71 | 8,89 | 8,78 | 8,74 | 8,75 | 9.834 | 5.695.084.300 |
| 16/11/2023 | 8,80 | 8,82 | +1,38% | 8,70 | 8,89 | 8,82 | 8,80 | 8,82 | 5.285 | 9.539.366.000 |
| 14/11/2023 | 8,49 | 8,70 | +2,84% | 8,49 | 8,71 | 8,63 | 8,69 | 8,71 | 9.607 | 6.331.556.500 |
| 13/11/2023 | 8,42 | 8,46 | +0,12% | 8,38 | 8,51 | 8,46 | 8,46 | 8,51 | 7.328 | 3.113.216.000 |
| 10/11/2023 | 8,32 | 8,45 | +1,32% | 8,30 | 8,50 | 8,45 | 8,45 | 8,46 | 6.517 | 4.745.774.500 |
| 9/11/2023 | 8,43 | 8,34 | 0,00% | 8,20 | 8,47 | 8,31 | 8,29 | 8,34 | 6.034 | 3.539.274.100 |
| 8/11/2023 | 8,40 | 8,34 | -0,71% | 8,29 | 8,48 | 8,38 | 8,33 | 8,40 | 7.873 | 7.472.441.600 |
| 7/11/2023 | 8,33 | 8,40 | +0,96% | 8,31 | 8,46 | 8,42 | 8,40 | 8,41 | 4.178 | 6.545.923.200 |
| 6/11/2023 | 8,19 | 8,32 | +2,21% | 8,07 | 8,34 | 8,28 | 8,31 | 8,33 | 5.458 | 9.754.046.100 |
| 3/11/2023 | 8,16 | 8,14 | +1,24% | 8,06 | 8,26 | 8,14 | 8,14 | 8,15 | 4.436 | 4.524.023.700 |
| 1/11/2023 | 7,86 | 8,04 | +2,29% | 7,82 | 8,06 | 7,97 | 8,04 | 8,05 | 4.177 | 2.353.514.900 |
| 31/10/2023 | 7,78 | 7,86 | +0,90% | 7,71 | 7,86 | 7,78 | 7,82 | 7,86 | 4.931 | 2.322.472.900 |
| 30/10/2023 | 7,98 | 7,79 | -2,14% | 7,75 | 7,98 | 7,82 | 7,79 | 7,80 | 4.620 | 2.252.061.100 |
| 27/10/2023 | 8,01 | 7,96 | -0,62% | 7,93 | 8,10 | 7,99 | 7,95 | 7,96 | 9.612 | 4.558.191.200 |
| 26/10/2023 | 7,88 | 8,01 | +1,65% | 7,88 | 8,10 | 8,01 | 8,00 | 8,01 | 7.736 | 3.839.233.300 |
| 25/10/2023 | 7,93 | 7,88 | -0,63% | 7,83 | 7,95 | 7,88 | 7,88 | 7,89 | 4.112 | 1.898.462.100 |
| 24/10/2023 | 7,93 | 7,93 | +0,51% | 7,84 | 8,00 | 7,92 | 7,93 | 7,94 | 2.597 | 3.389.521.600 |
| 23/10/2023 | 7,65 | 7,89 | +2,60% | 7,64 | 7,93 | 7,83 | 7,85 | 7,89 | 6.280 | 5.723.772.300 |
| 20/10/2023 | 7,65 | 7,69 | -0,13% | 7,61 | 7,80 | 7,68 | 7,68 | 7,70 | 7.350 | 5.829.674.600 |
| 19/10/2023 | 7,61 | 7,70 | +2,26% | 7,61 | 7,88 | 7,77 | 7,70 | 7,71 | 1.888 | 7.984.726.300 |
| 18/10/2023 | 7,71 | 7,53 | -2,71% | 7,46 | 7,71 | 7,55 | 7,49 | 7,53 | 3.488 | 4.202.593.900 |
| 17/10/2023 | 7,82 | 7,74 | -1,65% | 7,74 | 7,84 | 7,77 | 7,74 | 7,76 | 5.324 | 2.478.552.200 |
| 16/10/2023 | 7,97 | 7,87 | -0,25% | 7,83 | 7,97 | 7,88 | 7,87 | 7,89 | 4.243 | 2.034.713.600 |
| 13/10/2023 | 8,02 | 7,89 | -2,11% | 7,83 | 8,05 | 7,90 | 7,86 | 7,89 | 5.153 | 2.496.068.400 |
| 11/10/2023 | 8,07 | 8,06 | -0,12% | 7,98 | 8,11 | 8,04 | 8,06 | 8,10 | 5.074 | 4.037.931.600 |
| 10/10/2023 | 7,89 | 8,07 | +2,54% | 7,81 | 8,07 | 7,98 | 8,05 | 8,07 | 5.315 | 5.662.573.800 |
| 9/10/2023 | 7,76 | 7,87 | +0,90% | 7,68 | 7,90 | 7,83 | 7,86 | 7,88 | 6.097 | 2.753.754.800 |
| 6/10/2023 | 7,68 | 7,80 | +0,52% | 7,55 | 7,81 | 7,74 | 7,80 | 7,81 | 8.173 | 4.409.045.200 |
| 5/10/2023 | 7,86 | 7,76 | -1,52% | 7,70 | 7,93 | 7,75 | 7,76 | 7,77 | 5.916 | 4.200.226.000 |
| 4/10/2023 | 7,96 | 7,88 | -1,01% | 7,85 | 7,99 | 7,88 | 7,87 | 7,88 | 5.466 | 3.083.644.500 |
| 3/10/2023 | 8,04 | 7,96 | -1,73% | 7,86 | 8,09 | 7,93 | 7,93 | 7,96 | 7.672 | 3.343.479.400 |
| 2/10/2023 | 8,20 | 8,10 | -3,69% | 8,00 | 8,20 | 8,08 | 8,10 | 8,11 | 5.935 | 2.373.779.700 |
| 29/9/2023 | 8,40 | 8,41 | +0,72% | 8,27 | 8,47 | 8,36 | 8,39 | 8,41 | 9.644 | 3.825.798.100 |
| 28/9/2023 | 8,21 | 8,35 | +1,71% | 8,15 | 8,35 | 8,28 | 8,34 | 8,35 | 4.643 | 5.110.881.700 |
| 27/9/2023 | 8,48 | 8,21 | -2,61% | 8,03 | 8,48 | 8,17 | 8,20 | 8,23 | 7.028 | 7.894.918.500 |
| 26/9/2023 | 8,58 | 8,43 | -1,75% | 8,39 | 8,61 | 8,48 | 8,42 | 8,43 | 1.886 | 5.771.659.700 |
| 25/9/2023 | 8,50 | 8,58 | +0,94% | 8,42 | 8,60 | 8,54 | 8,58 | 8,59 | 6.660 | 4.481.247.100 |
| 22/9/2023 | 8,46 | 8,50 | +0,47% | 8,38 | 8,50 | 8,44 | 8,47 | 8,50 | 6.586 | 3.582.547.300 |
| 21/9/2023 | 8,43 | 8,46 | -0,24% | 8,37 | 8,55 | 8,45 | 8,45 | 8,46 | 7.309 | 4.074.753.600 |
| 20/9/2023 | 8,45 | 8,48 | +0,36% | 8,43 | 8,55 | 8,49 | 8,48 | 8,50 | 6.678 | 2.445.916.800 |
| 19/9/2023 | 8,50 | 8,45 | +0,60% | 8,38 | 8,58 | 8,45 | 8,45 | 8,46 | 2.685 | 5.590.812.600 |
| 18/9/2023 | 8,52 | 8,40 | -1,64% | 8,32 | 8,55 | 8,39 | 8,38 | 8,40 | 7.701 | 6.167.525.700 |
| 15/9/2023 | 8,44 | 8,54 | +1,55% | 8,41 | 8,54 | 8,51 | 8,53 | 8,54 | 8.753 | 6.467.399.500 |
| 14/9/2023 | 8,34 | 8,41 | +0,84% | 8,34 | 8,48 | 8,42 | 8,41 | 8,42 | 9.651 | 5.426.816.000 |
| 13/9/2023 | 8,28 | 8,34 | +0,85% | 8,21 | 8,44 | 8,34 | 8,32 | 8,34 | 6.900 | 9.052.379.700 |
| 12/9/2023 | 8,21 | 8,27 | +1,10% | 8,14 | 8,27 | 8,20 | 8,25 | 8,27 | 9.635 | 3.716.281.800 |
| 11/9/2023 | 8,06 | 8,18 | +1,49% | 7,98 | 8,18 | 8,09 | 8,15 | 8,18 | 38 | 2.677.350.500 |
| 8/9/2023 | 8,02 | 8,06 | 0,00% | 7,98 | 8,07 | 8,02 | 8,05 | 8,06 | 7.419 | 2.604.527.400 |
| 6/9/2023 | 8,15 | 8,06 | -0,98% | 8,00 | 8,15 | 8,05 | 8,03 | 8,07 | 7.439 | 5.570.929.700 |
| 5/9/2023 | 8,17 | 8,14 | -0,49% | 8,07 | 8,17 | 8,12 | 8,14 | 8,15 | 8.728 | 5.612.440.900 |
| 4/9/2023 | 8,18 | 8,18 | -0,49% | 8,12 | 8,29 | 8,17 | 8,17 | 8,18 | 1.179 | 14.916.078.300 |
| 1/9/2023 | 8,14 | 8,22 | +1,48% | 8,06 | 8,22 | 8,16 | 8,15 | 8,22 | 3.018 | 9.805.031.400 |
| 31/8/2023 | 8,21 | 8,10 | -1,22% | 8,05 | 8,21 | 8,11 | 8,09 | 8,10 | 6.080 | 4.334.389.300 |
| 30/8/2023 | 8,25 | 8,20 | -0,12% | 8,16 | 8,25 | 8,18 | 8,20 | 8,21 | 6.446 | 5.523.157.900 |
| 29/8/2023 | 8,26 | 8,21 | 0,00% | 8,14 | 8,30 | 8,19 | 8,21 | 8,22 | 7.266 | 3.747.511.400 |
| 28/8/2023 | 8,27 | 8,21 | -0,73% | 8,20 | 8,29 | 8,23 | 8,21 | 8,22 | 5.458 | 1.885.987.700 |
| 25/8/2023 | 8,23 | 8,27 | +0,85% | 8,14 | 8,32 | 8,24 | 8,26 | 8,27 | 4.611 | 12.049.937.800 |
| 24/8/2023 | 8,30 | 8,20 | -0,85% | 8,15 | 8,32 | 8,19 | 8,19 | 8,20 | 2.105 | 7.219.118.300 |
| 23/8/2023 | 8,27 | 8,27 | 0,00% | 8,18 | 8,30 | 8,24 | 8,26 | 8,27 | 7.772 | 4.815.684.900 |
| 22/8/2023 | 8,24 | 8,27 | +0,61% | 8,14 | 8,27 | 8,20 | 8,24 | 8,27 | 2.321 | 5.517.306.500 |
| 21/8/2023 | 8,27 | 8,22 | -1,08% | 8,12 | 8,34 | 8,18 | 8,20 | 8,22 | 2.258 | 5.516.399.600 |
| 18/8/2023 | 8,30 | 8,31 | +0,12% | 8,24 | 8,38 | 8,31 | 8,31 | 8,32 | 2.108 | 7.130.554.700 |
| 17/8/2023 | 8,45 | 8,30 | -1,78% | 8,22 | 8,47 | 8,28 | 8,29 | 8,30 | 8.184 | 10.664.161.000 |
| 16/8/2023 | 8,51 | 8,45 | -0,59% | 8,37 | 8,51 | 8,44 | 8,43 | 8,45 | 6.281 | 4.954.630.600 |
| 15/8/2023 | 8,55 | 8,50 | -1,16% | 8,39 | 8,62 | 8,45 | 8,45 | 8,50 | 951 | 7.714.298.900 |
| 14/8/2023 | 8,61 | 8,60 | +0,35% | 8,49 | 8,66 | 8,58 | 8,56 | 8,60 | 3.626 | 7.958.365.000 |
| 11/8/2023 | 8,40 | 8,57 | +2,27% | 8,40 | 8,59 | 8,52 | 8,56 | 8,57 | 9.244 | 25.120.733.300 |
| 10/8/2023 | 8,33 | 8,38 | +0,60% | 8,22 | 8,38 | 8,29 | 8,38 | 8,39 | 5.068 | 18.076.053.000 |
| 9/8/2023 | 8,40 | 8,33 | +0,36% | 8,17 | 8,44 | 8,32 | 8,32 | 8,35 | 650 | 19.347.441.600 |
| 8/8/2023 | 8,21 | 8,30 | +1,10% | 8,15 | 8,37 | 8,28 | 8,30 | 8,31 | 9.308 | 6.573.528.000 |
| 7/8/2023 | 8,30 | 8,21 | -0,73% | 8,20 | 8,32 | 8,25 | 8,21 | 8,25 | 4.786 | 3.117.729.600 |
| 4/8/2023 | 8,28 | 8,27 | -0,48% | 8,22 | 8,43 | 8,31 | 8,27 | 8,31 | 6.669 | 3.408.486.200 |
| 3/8/2023 | 8,46 | 8,31 | -1,54% | 8,24 | 8,51 | 8,30 | 8,31 | 8,34 | 7.530 | 2.602.929.400 |
| 2/8/2023 | 8,25 | 8,44 | +2,18% | 8,17 | 8,44 | 8,30 | 8,39 | 8,44 | 4.831 | 1.593.533.200 |
| 1/8/2023 | 8,13 | 8,26 | +0,98% | 8,09 | 8,39 | 8,21 | 8,19 | 8,26 | 6.499 | 2.056.027.900 |
| 31/7/2023 | 8,08 | 8,18 | +1,24% | 8,01 | 8,21 | 8,11 | 8,16 | 8,18 | 4.057 | 1.277.591.700 |
| 28/7/2023 | 8,06 | 8,08 | +0,25% | 8,00 | 8,15 | 8,05 | 8,04 | 8,08 | 8.028 | 1.680.156.200 |
| 27/7/2023 | 8,29 | 8,06 | -2,89% | 8,01 | 8,36 | 8,12 | 8,05 | 8,07 | 4.788 | 1.282.682.700 |
| 26/7/2023 | 8,10 | 8,30 | +3,11% | 8,07 | 8,36 | 8,26 | 8,30 | 8,31 | 8.339 | 2.745.814.100 |
| 25/7/2023 | 7,88 | 8,05 | +2,55% | 7,87 | 8,10 | 8,01 | 8,05 | 8,06 | 3.474 | 1.222.094.400 |
| 24/7/2023 | 7,74 | 7,85 | +1,68% | 7,57 | 7,90 | 7,80 | 7,85 | 7,86 | 4.473 | 1.755.637.800 |
| 21/7/2023 | 7,59 | 7,72 | +1,71% | 7,57 | 7,72 | 7,65 | 7,69 | 7,72 | 2.875 | 835.908.000 |
| 20/7/2023 | 7,58 | 7,59 | +0,13% | 7,52 | 7,62 | 7,56 | 7,55 | 7,59 | 1.842 | 637.361.700 |
| 19/7/2023 | 7,58 | 7,58 | 0,00% | 7,50 | 7,64 | 7,56 | 7,54 | 7,58 | 1.293 | 490.906.300 |
| 18/7/2023 | 7,73 | 7,58 | -1,30% | 7,50 | 7,76 | 7,57 | 7,55 | 7,58 | 1.525 | 720.360.100 |
| 17/7/2023 | 7,83 | 7,68 | -1,92% | 7,66 | 7,83 | 7,73 | 7,67 | 7,69 | 2.663 | 785.982.600 |
| 14/7/2023 | 7,83 | 7,83 | -0,13% | 7,76 | 7,85 | 7,80 | 7,82 | 7,84 | 2.090 | 764.667.200 |
| 13/7/2023 | 7,79 | 7,84 | +0,51% | 7,76 | 7,90 | 7,84 | 7,84 | 7,85 | 3.919 | 1.348.498.300 |
| 12/7/2023 | 7,84 | 7,80 | -0,51% | 7,76 | 7,90 | 7,81 | 7,79 | 7,80 | 2.390 | 924.912.200 |
| 11/7/2023 | 7,88 | 7,84 | +0,13% | 7,68 | 7,89 | 7,81 | 7,84 | 7,85 | 4.630 | 1.092.881.500 |
| 10/7/2023 | 8,02 | 7,83 | -2,49% | 7,81 | 8,02 | 7,90 | 7,83 | 7,84 | 2.967 | 1.356.759.800 |
| 7/7/2023 | 8,05 | 8,03 | -0,25% | 7,99 | 8,11 | 8,05 | 8,02 | 8,05 | 1.483 | 521.297.900 |
| 6/7/2023 | 8,06 | 8,05 | -0,37% | 7,95 | 8,06 | 8,00 | 8,04 | 8,05 | 2.921 | 922.054.800 |
| 5/7/2023 | 8,10 | 8,08 | -0,37% | 7,99 | 8,12 | 8,06 | 8,08 | 8,09 | 3.060 | 801.899.400 |
| 4/7/2023 | 8,09 | 8,11 | -0,12% | 8,04 | 8,14 | 8,08 | 8,07 | 8,12 | 1.336 | 494.666.500 |
| 3/7/2023 | 8,23 | 8,12 | -1,34% | 8,03 | 8,23 | 8,11 | 8,11 | 8,13 | 1.962 | 744.340.300 |
| 30/6/2023 | 8,01 | 8,23 | +3,00% | 8,01 | 8,28 | 8,18 | 8,22 | 8,24 | 3.116 | 963.957.800 |
| 29/6/2023 | 7,69 | 7,99 | +3,90% | 7,69 | 8,08 | 7,94 | 7,99 | 8,00 | 4.957 | 1.464.447.000 |
| 28/6/2023 | 7,70 | 7,69 | -0,13% | 7,65 | 7,74 | 7,70 | 7,69 | 7,71 | 1.538 | 430.598.400 |
| 27/6/2023 | 7,89 | 7,70 | -1,03% | 7,58 | 7,90 | 7,68 | 7,69 | 7,72 | 2.735 | 894.940.300 |
| 26/6/2023 | 7,93 | 7,78 | -1,89% | 7,73 | 7,93 | 7,80 | 7,78 | 7,82 | 2.280 | 814.401.300 |
| 23/6/2023 | 7,54 | 7,93 | +4,48% | 7,53 | 7,99 | 7,83 | 7,90 | 7,93 | 4.365 | 1.417.075.000 |
| 22/6/2023 | 7,69 | 7,59 | -1,94% | 7,49 | 7,74 | 7,57 | 7,57 | 7,60 | 3.225 | 1.243.642.600 |
| 21/6/2023 | 7,78 | 7,74 | -0,13% | 7,69 | 7,79 | 7,72 | 7,73 | 7,75 | 2.510 | 1.009.493.400 |
| 20/6/2023 | 7,67 | 7,75 | +1,04% | 7,61 | 7,77 | 7,71 | 7,75 | 7,76 | 1.903 | 613.502.400 |
| 19/6/2023 | 7,68 | 7,67 | +0,79% | 7,51 | 7,71 | 7,63 | 7,66 | 7,68 | 1.669 | 719.130.700 |
| 16/6/2023 | 7,62 | 7,61 | -0,39% | 7,54 | 7,67 | 7,59 | 7,60 | 7,62 | 2.464 | 872.410.100 |
| 15/6/2023 | 7,65 | 7,64 | -0,13% | 7,52 | 7,65 | 7,59 | 7,63 | 7,64 | 3.166 | 927.441.100 |
| 14/6/2023 | 7,66 | 7,65 | +0,79% | 7,53 | 7,66 | 7,60 | 7,64 | 7,65 | 2.589 | 811.598.800 |
| 13/6/2023 | 7,69 | 7,59 | -1,56% | 7,54 | 7,78 | 7,60 | 7,58 | 7,60 | 4.219 | 1.192.983.100 |
| 12/6/2023 | 7,66 | 7,71 | +0,52% | 7,63 | 7,75 | 7,70 | 7,71 | 7,73 | 2.756 | 1.315.433.300 |
| 9/6/2023 | 7,10 | 7,67 | +10,04% | 7,07 | 7,76 | 7,52 | 7,66 | 7,67 | 7.935 | 3.254.210.800 |
| 7/6/2023 | 6,84 | 6,97 | +1,60% | 6,81 | 6,98 | 6,93 | 6,97 | 6,98 | 2.362 | 1.017.560.800 |
| 6/6/2023 | 6,71 | 6,86 | +2,08% | 6,70 | 6,86 | 6,79 | 6,85 | 6,86 | 5.005 | 1.279.813.700 |
| 5/6/2023 | 6,73 | 6,72 | -0,15% | 6,65 | 6,76 | 6,69 | 6,70 | 6,72 | 1.567 | 565.915.900 |
| 2/6/2023 | 6,73 | 6,73 | +0,45% | 6,66 | 6,75 | 6,69 | 6,71 | 6,73 | 4.982 | 1.517.808.300 |
| 1/6/2023 | 6,65 | 6,70 | +0,90% | 6,52 | 6,71 | 6,64 | 6,69 | 6,70 | 4.258 | 1.245.618.700 |
| 31/5/2023 | 6,76 | 6,64 | -1,92% | 6,63 | 6,77 | 6,67 | 6,64 | 6,65 | 2.541 | 602.050.100 |
| 30/5/2023 | 6,94 | 6,77 | -1,88% | 6,74 | 6,98 | 6,78 | 6,77 | 6,78 | 5.349 | 1.016.713.600 |
| 29/5/2023 | 6,88 | 6,90 | +0,44% | 6,83 | 6,94 | 6,89 | 6,88 | 6,91 | 1.115 | 349.509.600 |
| 26/5/2023 | 6,87 | 6,87 | 0,00% | 6,78 | 6,93 | 6,84 | 6,85 | 6,88 | 2.757 | 748.957.200 |
| 25/5/2023 | 6,75 | 6,87 | +2,23% | 6,69 | 6,90 | 6,80 | 6,87 | 6,88 | 3.278 | 752.805.800 |
| 24/5/2023 | 6,82 | 6,72 | -1,47% | 6,72 | 6,86 | 6,77 | 6,71 | 6,76 | 1.952 | 535.788.300 |
| 23/5/2023 | 6,75 | 6,82 | +1,04% | 6,73 | 6,84 | 6,79 | 6,81 | 6,82 | 3.329 | 1.058.692.200 |
| 22/5/2023 | 6,74 | 6,75 | -0,15% | 6,71 | 6,82 | 6,75 | 6,75 | 6,76 | 1.866 | 645.186.900 |
| 19/5/2023 | 6,77 | 6,76 | 0,00% | 6,73 | 6,82 | 6,76 | 6,76 | 6,77 | 2.728 | 687.840.100 |
| 18/5/2023 | 6,78 | 6,76 | -0,29% | 6,64 | 6,80 | 6,71 | 6,75 | 6,77 | 3.971 | 1.208.028.400 |
| 17/5/2023 | 6,87 | 6,78 | -1,17% | 6,74 | 6,94 | 6,80 | 6,77 | 6,78 | 2.638 | 760.287.600 |
| 16/5/2023 | 6,94 | 6,86 | -1,15% | 6,82 | 6,97 | 6,87 | 6,85 | 6,88 | 3.198 | 586.069.100 |
| 15/5/2023 | 6,94 | 6,94 | 0,00% | 6,83 | 6,96 | 6,89 | 6,90 | 6,94 | 2.977 | 497.695.500 |
| 12/5/2023 | 7,00 | 6,94 | -0,86% | 6,90 | 7,01 | 6,93 | 6,93 | 6,94 | 2.063 | 509.162.700 |
| 11/5/2023 | 6,99 | 7,00 | -1,41% | 6,86 | 7,07 | 6,94 | 7,00 | 7,01 | 2.706 | 1.047.383.900 |
| 10/5/2023 | 6,95 | 7,10 | +1,43% | 6,95 | 7,14 | 7,07 | 7,08 | 7,10 | 2.613 | 712.852.800 |
| 9/5/2023 | 6,87 | 7,00 | +2,19% | 6,81 | 7,03 | 6,94 | 6,97 | 7,00 | 1.475 | 412.887.600 |
| 8/5/2023 | 6,97 | 6,85 | -2,00% | 6,85 | 6,99 | 6,89 | 6,85 | 6,89 | 1.721 | 603.442.600 |
| 5/5/2023 | 7,00 | 6,99 | -0,71% | 6,93 | 7,05 | 6,97 | 6,98 | 6,99 | 1.974 | 670.637.300 |
| 4/5/2023 | 7,00 | 7,04 | +0,57% | 6,91 | 7,05 | 7,00 | 7,02 | 7,04 | 1.774 | 576.414.600 |
| 3/5/2023 | 7,06 | 7,00 | -1,13% | 6,93 | 7,07 | 7,01 | 6,96 | 7,00 | 2.615 | 1.169.220.800 |
| 2/5/2023 | 7,08 | 7,08 | -0,42% | 7,01 | 7,10 | 7,04 | 7,07 | 7,09 | 2.779 | 1.705.424.500 |
| 28/4/2023 | 7,04 | 7,11 | +0,99% | 6,95 | 7,11 | 7,04 | 7,08 | 7,12 | 2.010 | 614.999.900 |
| 27/4/2023 | 7,01 | 7,04 | +0,72% | 6,93 | 7,09 | 7,02 | 7,01 | 7,04 | 1.899 | 695.874.500 |
| 26/4/2023 | 7,00 | 6,99 | -0,14% | 6,91 | 7,19 | 6,99 | 6,98 | 6,99 | 2.193 | 645.466.600 |
| 25/4/2023 | 6,94 | 7,00 | +0,86% | 6,84 | 7,00 | 6,93 | 6,97 | 7,00 | 2.769 | 873.221.600 |
| 24/4/2023 | 6,90 | 6,94 | +0,58% | 6,86 | 7,01 | 6,93 | 6,91 | 6,94 | 1.730 | 571.818.000 |
| 20/4/2023 | 6,85 | 6,90 | +1,02% | 6,79 | 6,91 | 6,85 | 6,90 | 6,91 | 1.361 | 367.115.100 |
| 19/4/2023 | 6,75 | 6,83 | +0,15% | 6,75 | 6,94 | 6,85 | 6,83 | 6,85 | 1.778 | 669.430.300 |
| 18/4/2023 | 6,91 | 6,82 | -0,87% | 6,78 | 6,93 | 6,82 | 6,80 | 6,82 | 2.184 | 872.463.800 |
| 17/4/2023 | 6,98 | 6,88 | -1,43% | 6,80 | 7,01 | 6,87 | 6,88 | 6,90 | 2.678 | 764.581.200 |
| 14/4/2023 | 6,99 | 6,98 | -0,29% | 6,90 | 7,05 | 6,97 | 6,97 | 7,00 | 2.826 | 1.269.212.700 |
| 13/4/2023 | 6,81 | 7,00 | +2,79% | 6,77 | 7,00 | 6,87 | 7,00 | 7,01 | 3.207 | 1.440.108.500 |
| 12/4/2023 | 6,60 | 6,81 | +3,18% | 6,56 | 6,88 | 6,74 | 6,81 | 6,82 | 4.442 | 2.871.728.100 |
| 11/4/2023 | 6,42 | 6,60 | +3,94% | 6,42 | 6,73 | 6,58 | 6,58 | 6,60 | 5.862 | 4.214.408.800 |
| 10/4/2023 | 6,33 | 6,35 | +0,32% | 6,26 | 6,35 | 6,31 | 6,33 | 6,36 | 1.713 | 862.748.800 |
| 6/4/2023 | 6,32 | 6,33 | -0,16% | 6,24 | 6,34 | 6,29 | 6,32 | 6,33 | 2.802 | 885.669.400 |
| 5/4/2023 | 6,31 | 6,34 | 0,00% | 6,21 | 6,35 | 6,28 | 6,33 | 6,34 | 2.883 | 1.068.549.300 |
| 4/4/2023 | 6,24 | 6,34 | +2,42% | 6,17 | 6,34 | 6,24 | 6,31 | 6,34 | 3.329 | 1.365.641.500 |
| 3/4/2023 | 6,29 | 6,19 | -0,80% | 6,10 | 6,29 | 6,18 | 6,19 | 6,20 | 2.854 | 971.742.800 |
| 31/3/2023 | 6,28 | 6,24 | -0,48% | 6,18 | 6,29 | 6,24 | 6,20 | 6,24 | 1.752 | 689.403.400 |
| 30/3/2023 | 6,17 | 6,27 | +1,95% | 6,14 | 6,28 | 6,22 | 6,27 | 6,28 | 2.004 | 1.094.224.200 |
| 29/3/2023 | 6,18 | 6,15 | -0,49% | 6,03 | 6,20 | 6,11 | 6,15 | 6,16 | 2.728 | 1.092.536.800 |
| 28/3/2023 | 6,13 | 6,18 | +0,82% | 6,12 | 6,31 | 6,20 | 6,15 | 6,18 | 6.828 | 2.502.574.200 |
| 27/3/2023 | 6,03 | 6,13 | +1,66% | 6,00 | 6,13 | 6,08 | 6,12 | 6,13 | 1.678 | 883.475.100 |
| 24/3/2023 | 5,90 | 6,03 | +2,73% | 5,85 | 6,03 | 5,96 | 6,00 | 6,03 | 2.156 | 961.274.000 |
| 23/3/2023 | 5,96 | 5,87 | -1,34% | 5,83 | 6,02 | 5,90 | 5,87 | 5,88 | 3.391 | 1.475.790.600 |
| 22/3/2023 | 6,01 | 5,95 | +1,19% | 5,88 | 6,02 | 5,94 | 5,94 | 5,96 | 3.228 | 1.185.099.900 |
| 21/3/2023 | 6,01 | 5,88 | -1,67% | 5,83 | 6,06 | 5,91 | 5,87 | 5,88 | 2.731 | 1.321.540.500 |
| 20/3/2023 | 5,95 | 5,98 | +1,01% | 5,93 | 6,03 | 5,98 | 5,97 | 6,01 | 3.230 | 1.375.396.500 |
| 17/3/2023 | 6,27 | 5,92 | -4,52% | 5,92 | 6,27 | 5,99 | 5,92 | 5,98 | 3.091 | 2.304.769.500 |
| 16/3/2023 | 6,27 | 6,20 | -1,59% | 6,20 | 6,32 | 6,24 | 6,20 | 6,23 | 2.264 | 994.652.400 |
| 15/3/2023 | 6,15 | 6,30 | +1,78% | 6,08 | 6,30 | 6,21 | 6,25 | 6,30 | 3.208 | 1.223.129.900 |
| 14/3/2023 | 6,18 | 6,19 | +1,14% | 6,13 | 6,25 | 6,17 | 6,15 | 6,19 | 3.809 | 1.405.065.100 |
| 13/3/2023 | 6,20 | 6,12 | -0,49% | 6,08 | 6,23 | 6,14 | 6,12 | 6,13 | 3.125 | 1.216.590.200 |
| 10/3/2023 | 6,15 | 6,15 | 0,00% | 6,12 | 6,22 | 6,15 | 6,15 | 6,16 | 2.227 | 616.096.700 |
| 9/3/2023 | 6,36 | 6,15 | -3,30% | 6,15 | 6,38 | 6,24 | 6,15 | 6,16 | 4.138 | 1.394.917.000 |
| 8/3/2023 | 6,31 | 6,36 | +0,95% | 6,28 | 6,36 | 6,31 | 6,35 | 6,36 | 2.638 | 781.770.600 |
| 7/3/2023 | 6,34 | 6,30 | -0,79% | 6,24 | 6,36 | 6,30 | 6,29 | 6,30 | 2.095 | 649.875.300 |
| 6/3/2023 | 6,26 | 6,35 | +1,28% | 6,21 | 6,38 | 6,31 | 6,32 | 6,36 | 2.273 | 751.791.000 |
| 3/3/2023 | 6,26 | 6,27 | +0,16% | 6,23 | 6,33 | 6,27 | 6,26 | 6,27 | 2.587 | 880.174.200 |
| 2/3/2023 | 6,27 | 6,26 | -0,16% | 6,23 | 6,35 | 6,28 | 6,25 | 6,27 | 2.269 | 656.400.500 |
| 1/3/2023 | 6,32 | 6,27 | -0,79% | 6,17 | 6,32 | 6,22 | 6,25 | 6,27 | 2.871 | 949.839.700 |
| 28/2/2023 | 6,33 | 6,32 | +0,80% | 6,24 | 6,37 | 6,31 | 6,31 | 6,32 | 3.268 | 2.789.530.200 |
| 27/2/2023 | 6,28 | 6,27 | -0,16% | 6,21 | 6,31 | 6,26 | 6,27 | 6,28 | 2.351 | 645.971.200 |
| 24/2/2023 | 6,34 | 6,28 | -0,95% | 6,21 | 6,35 | 6,28 | 6,26 | 6,28 | 2.849 | 814.670.300 |
| 23/2/2023 | 6,39 | 6,34 | -0,78% | 6,31 | 6,39 | 6,34 | 6,33 | 6,34 | 3.181 | 842.888.300 |
| 22/2/2023 | 6,54 | 6,39 | -2,59% | 6,31 | 6,59 | 6,39 | 6,38 | 6,39 | 3.556 | 1.051.665.300 |
| 17/2/2023 | 6,63 | 6,56 | -1,06% | 6,50 | 6,64 | 6,56 | 6,56 | 6,58 | 2.949 | 912.622.700 |
| 16/2/2023 | 6,65 | 6,63 | +0,45% | 6,39 | 6,65 | 6,50 | 6,59 | 6,63 | 4.856 | 1.139.046.300 |
| 15/2/2023 | 6,53 | 6,60 | +1,07% | 6,47 | 6,67 | 6,58 | 6,60 | 6,63 | 3.072 | 820.090.100 |
| 14/2/2023 | 6,66 | 6,53 | -1,80% | 6,50 | 6,68 | 6,56 | 6,52 | 6,53 | 2.854 | 605.390.700 |
| 13/2/2023 | 6,66 | 6,65 | 0,00% | 6,58 | 6,68 | 6,61 | 6,61 | 6,65 | 2.225 | 973.094.100 |
| 10/2/2023 | 6,59 | 6,65 | +1,06% | 6,55 | 6,73 | 6,63 | 6,60 | 6,65 | 3.348 | 1.118.675.700 |
| 9/2/2023 | 6,63 | 6,58 | -0,75% | 6,53 | 6,67 | 6,56 | 6,54 | 6,58 | 2.628 | 642.923.200 |
| 8/2/2023 | 6,57 | 6,63 | +0,91% | 6,53 | 6,69 | 6,60 | 6,63 | 6,67 | 2.116 | 447.975.700 |
| 7/2/2023 | 6,70 | 6,57 | -1,94% | 6,54 | 6,73 | 6,62 | 6,56 | 6,57 | 2.497 | 562.608.800 |
| 6/2/2023 | 6,63 | 6,70 | +1,06% | 6,60 | 6,70 | 6,65 | 6,69 | 6,70 | 1.843 | 461.236.000 |
| 3/2/2023 | 6,74 | 6,63 | -1,49% | 6,60 | 6,74 | 6,65 | 6,63 | 6,65 | 2.754 | 625.703.200 |
| 2/2/2023 | 6,95 | 6,73 | -2,75% | 6,70 | 6,98 | 6,80 | 6,71 | 6,73 | 2.332 | 919.782.200 |
| 1/2/2023 | 6,89 | 6,92 | +0,58% | 6,81 | 7,02 | 6,90 | 6,92 | 6,95 | 2.925 | 871.673.000 |
| 31/1/2023 | 6,79 | 6,88 | +1,18% | 6,77 | 6,89 | 6,84 | 6,87 | 6,89 | 1.490 | 533.933.600 |
| 30/1/2023 | 6,81 | 6,80 | -0,15% | 6,74 | 6,82 | 6,77 | 6,77 | 6,80 | 1.548 | 403.793.700 |
| 27/1/2023 | 6,89 | 6,81 | -1,16% | 6,76 | 6,94 | 6,80 | 6,79 | 6,81 | 1.805 | 498.347.900 |
| 26/1/2023 | 6,92 | 6,89 | -0,14% | 6,85 | 6,96 | 6,90 | 6,89 | 6,90 | 1.818 | 585.707.700 |
| 25/1/2023 | 6,85 | 6,90 | +1,32% | 6,80 | 6,90 | 6,85 | 6,86 | 6,90 | 1.626 | 471.541.400 |
| 24/1/2023 | 6,82 | 6,81 | +0,74% | 6,74 | 6,85 | 6,78 | 6,80 | 6,81 | 2.020 | 531.335.900 |
| 23/1/2023 | 6,91 | 6,76 | -2,17% | 6,76 | 6,98 | 6,86 | 6,76 | 6,79 | 2.720 | 813.910.900 |
| 20/1/2023 | 6,90 | 6,91 | +0,14% | 6,81 | 6,92 | 6,86 | 6,90 | 6,91 | 2.977 | 1.057.034.500 |
| 19/1/2023 | 6,88 | 6,90 | +0,29% | 6,84 | 6,96 | 6,89 | 6,90 | 6,91 | 2.030 | 505.337.900 |
| 18/1/2023 | 6,94 | 6,88 | -0,15% | 6,84 | 7,00 | 6,91 | 6,87 | 6,88 | 2.299 | 586.238.700 |
| 17/1/2023 | 6,80 | 6,89 | +1,62% | 6,78 | 6,95 | 6,87 | 6,88 | 6,89 | 1.820 | 401.654.100 |
| 16/1/2023 | 6,80 | 6,78 | -0,29% | 6,76 | 6,85 | 6,79 | 6,78 | 6,81 | 1.282 | 308.719.900 |
| 13/1/2023 | 6,79 | 6,80 | 0,00% | 6,76 | 6,89 | 6,82 | 6,80 | 6,84 | 1.065 | 272.264.700 |
| 12/1/2023 | 6,87 | 6,80 | -0,87% | 6,79 | 6,93 | 6,86 | 6,79 | 6,82 | 1.515 | 346.092.100 |
| 11/1/2023 | 6,66 | 6,86 | +3,00% | 6,60 | 6,87 | 6,76 | 6,86 | 6,87 | 1.862 | 480.364.400 |
| 10/1/2023 | 6,57 | 6,66 | +1,06% | 6,52 | 6,69 | 6,60 | 6,66 | 6,67 | 2.801 | 705.108.000 |
| 9/1/2023 | 6,65 | 6,59 | -0,90% | 6,51 | 6,65 | 6,56 | 6,56 | 6,59 | 1.877 | 717.805.200 |
| 6/1/2023 | 6,75 | 6,65 | -1,48% | 6,63 | 6,76 | 6,67 | 6,64 | 6,65 | 1.407 | 486.909.500 |
| 5/1/2023 | 6,70 | 6,75 | +1,05% | 6,62 | 6,77 | 6,69 | 6,74 | 6,76 | 3.402 | 678.223.600 |
| 4/1/2023 | 6,60 | 6,68 | +1,21% | 6,60 | 6,92 | 6,75 | 6,66 | 6,68 | 4.353 | 1.065.698.500 |
| 3/1/2023 | 6,66 | 6,60 | -0,90% | 6,60 | 6,75 | 6,66 | 6,59 | 6,60 | 2.392 | 528.909.500 |
| 2/1/2023 | 6,85 | 6,66 | -3,06% | 6,60 | 6,88 | 6,67 | 6,66 | 6,67 | 1.347 | 285.637.600 |
| 29/12/2022 | 6,92 | 6,87 | -0,72% | 6,82 | 6,96 | 6,87 | 6,87 | 6,88 | 2.811 | 1.656.963.500 |
| 28/12/2022 | 6,67 | 6,92 | +3,75% | 6,65 | 6,95 | 6,80 | 6,92 | 6,93 | 2.635 | 919.204.800 |
| 27/12/2022 | 6,74 | 6,67 | -1,04% | 6,57 | 6,77 | 6,64 | 6,65 | 6,68 | 1.307 | 408.364.200 |
| 26/12/2022 | 6,83 | 6,74 | -1,32% | 6,64 | 6,83 | 6,70 | 6,71 | 6,74 | 1.135 | 239.092.100 |
| 23/12/2022 | 6,75 | 6,83 | +1,19% | 6,72 | 6,86 | 6,79 | 6,83 | 6,84 | 1.297 | 314.705.900 |
| 22/12/2022 | 6,80 | 6,75 | +0,30% | 6,64 | 6,85 | 6,72 | 6,70 | 6,75 | 3.435 | 712.330.700 |
| 21/12/2022 | 6,81 | 6,73 | -1,17% | 6,68 | 6,87 | 6,73 | 6,72 | 6,73 | 1.537 | 531.198.700 |
| 20/12/2022 | 6,59 | 6,81 | +3,34% | 6,57 | 6,86 | 6,77 | 6,80 | 6,81 | 2.014 | 741.250.900 |
| 19/12/2022 | 6,40 | 6,59 | +3,94% | 6,40 | 6,66 | 6,51 | 6,54 | 6,59 | 2.766 | 1.361.079.600 |
| 16/12/2022 | 6,62 | 6,34 | -4,08% | 6,34 | 6,68 | 6,47 | 6,34 | 6,37 | 3.271 | 977.189.900 |
| 15/12/2022 | 6,69 | 6,61 | -1,20% | 6,57 | 6,73 | 6,64 | 6,60 | 6,61 | 4.616 | 720.206.500 |
| 14/12/2022 | 6,72 | 6,69 | -0,45% | 6,50 | 6,74 | 6,63 | 6,68 | 6,69 | 5.120 | 951.931.100 |
| 13/12/2022 | 6,83 | 6,72 | -1,61% | 6,71 | 6,90 | 6,78 | 6,72 | 6,74 | 2.665 | 967.333.900 |
| 12/12/2022 | 6,93 | 6,83 | -1,44% | 6,64 | 6,97 | 6,78 | 6,80 | 6,83 | 5.255 | 1.022.727.300 |
| 9/12/2022 | 7,03 | 6,93 | -1,42% | 6,89 | 7,03 | 6,94 | 6,89 | 6,93 | 1.834 | 452.336.800 |
| 8/12/2022 | 7,17 | 7,03 | -2,09% | 7,00 | 7,23 | 7,05 | 7,01 | 7,04 | 1.311 | 535.548.000 |
| 7/12/2022 | 7,02 | 7,18 | +2,28% | 7,02 | 7,27 | 7,18 | 7,18 | 7,19 | 2.940 | 797.444.600 |
| 6/12/2022 | 7,15 | 7,02 | -1,40% | 6,99 | 7,19 | 7,07 | 7,00 | 7,02 | 3.073 | 837.789.500 |
| 5/12/2022 | 7,25 | 7,12 | -1,93% | 7,08 | 7,28 | 7,16 | 7,09 | 7,12 | 2.055 | 447.306.700 |
| 2/12/2022 | 7,41 | 7,26 | -1,89% | 7,26 | 7,54 | 7,37 | 7,25 | 7,26 | 2.554 | 594.557.200 |
| 1/12/2022 | 7,45 | 7,40 | -1,46% | 7,38 | 7,54 | 7,44 | 7,40 | 7,46 | 2.210 | 526.749.100 |
| 30/11/2022 | 7,33 | 7,51 | +2,46% | 7,16 | 7,51 | 7,36 | 7,41 | 7,51 | 2.974 | 1.127.152.000 |
| 29/11/2022 | 7,28 | 7,33 | +0,83% | 7,21 | 7,38 | 7,30 | 7,29 | 7,33 | 2.177 | 494.475.100 |
| 28/11/2022 | 7,25 | 7,27 | -0,55% | 7,16 | 7,39 | 7,28 | 7,24 | 7,27 | 3.163 | 569.971.200 |
| 25/11/2022 | 7,61 | 7,31 | -3,94% | 7,23 | 7,66 | 7,35 | 7,31 | 7,32 | 4.074 | 908.994.500 |
| 24/11/2022 | 7,52 | 7,61 | +2,28% | 7,44 | 7,72 | 7,61 | 7,61 | 7,64 | 2.217 | 1.008.733.400 |
| 23/11/2022 | 7,55 | 7,44 | -2,23% | 7,12 | 7,57 | 7,28 | 7,39 | 7,44 | 4.961 | 2.103.976.100 |
| 22/11/2022 | 7,68 | 7,61 | -4,52% | 7,41 | 7,78 | 7,56 | 7,53 | 7,61 | 7.828 | 2.926.518.100 |
| 21/11/2022 | 7,80 | 7,97 | +19,67% | 7,68 | 8,36 | 7,97 | 7,94 | 7,97 | 4.521 | 6.497.846.800 |
| 18/11/2022 | 6,88 | 6,66 | -3,76% | 6,59 | 6,90 | 6,69 | 6,66 | 6,67 | 4.059 | 1.454.564.800 |
| 17/11/2022 | 7,08 | 6,92 | -2,54% | 6,81 | 7,08 | 6,88 | 6,89 | 6,92 | 2.430 | 676.271.900 |
| 16/11/2022 | 7,38 | 7,10 | -4,05% | 7,06 | 7,40 | 7,18 | 7,10 | 7,12 | 1.108 | 339.291.400 |
| 14/11/2022 | 7,39 | 7,40 | +1,23% | 7,31 | 7,45 | 7,38 | 7,35 | 7,40 | 1.355 | 412.625.000 |
| 11/11/2022 | 7,30 | 7,31 | +0,69% | 7,14 | 7,37 | 7,28 | 7,31 | 7,33 | 4.005 | 1.023.202.800 |
| 10/11/2022 | 7,51 | 7,26 | -3,59% | 7,17 | 7,56 | 7,31 | 7,25 | 7,30 | 2.557 | 1.541.226.400 |
| 9/11/2022 | 7,72 | 7,53 | -2,59% | 7,52 | 7,79 | 7,65 | 7,53 | 7,57 | 2.399 | 603.923.300 |
| 8/11/2022 | 7,66 | 7,73 | +0,91% | 7,57 | 7,80 | 7,72 | 7,72 | 7,73 | 1.796 | 319.343.400 |
| 7/11/2022 | 7,76 | 7,66 | -2,17% | 7,62 | 7,82 | 7,70 | 7,64 | 7,66 | 2.431 | 531.399.200 |
| 4/11/2022 | 7,67 | 7,83 | +2,22% | 7,63 | 7,95 | 7,81 | 7,83 | 7,86 | 3.973 | 949.725.400 |
| 3/11/2022 | 7,70 | 7,66 | -1,54% | 7,56 | 7,72 | 7,64 | 7,66 | 7,67 | 3.824 | 1.146.509.900 |
| 1/11/2022 | 7,08 | 7,78 | +10,98% | 7,08 | 7,89 | 7,67 | 7,77 | 7,78 | 898 | 3.890.236.700 |
| 31/10/2022 | 6,92 | 7,01 | +0,29% | 6,81 | 7,03 | 6,95 | 7,01 | 7,02 | 3.129 | 751.346.800 |
| 28/10/2022 | 6,92 | 6,99 | +0,87% | 6,87 | 7,01 | 6,95 | 6,98 | 7,00 | 1.941 | 495.769.800 |
| 27/10/2022 | 6,91 | 6,93 | +0,29% | 6,89 | 7,03 | 6,95 | 6,93 | 6,94 | 3.242 | 648.802.000 |
| 26/10/2022 | 6,98 | 6,91 | -1,85% | 6,88 | 7,06 | 6,95 | 6,91 | 6,92 | 4.555 | 828.944.600 |
| 25/10/2022 | 6,96 | 7,04 | +1,00% | 6,89 | 7,11 | 7,03 | 7,04 | 7,05 | 4.886 | 1.307.765.700 |
| 24/10/2022 | 6,57 | 6,97 | +5,93% | 6,54 | 7,02 | 6,85 | 6,97 | 7,00 | 5.897 | 1.667.278.800 |
| 21/10/2022 | 6,50 | 6,58 | +1,70% | 6,46 | 6,62 | 6,55 | 6,57 | 6,58 | 2.295 | 583.547.300 |
| 20/10/2022 | 6,38 | 6,47 | +2,37% | 6,37 | 6,47 | 6,42 | 6,47 | 6,43 | 2.817 | 980.780.500 |
| 19/10/2022 | 6,27 | 6,32 | +0,48% | 6,27 | 6,39 | 6,32 | 6,32 | 6,33 | 2.889 | 848.281.700 |
| 18/10/2022 | 6,23 | 6,29 | +1,13% | 6,20 | 6,29 | 6,25 | 6,26 | 6,29 | 1.807 | 444.758.700 |
| 17/10/2022 | 6,15 | 6,22 | +1,14% | 6,13 | 6,26 | 6,21 | 6,21 | 6,22 | 1.273 | 330.750.800 |
| 14/10/2022 | 6,16 | 6,15 | +0,16% | 6,11 | 6,20 | 6,14 | 6,14 | 6,15 | 2.057 | 501.702.800 |
| 13/10/2022 | 6,21 | 6,14 | -1,13% | 6,13 | 6,24 | 6,17 | 6,14 | 6,15 | 2.273 | 584.146.300 |
| 11/10/2022 | 6,25 | 6,21 | -0,64% | 6,21 | 6,29 | 6,24 | 6,21 | 6,22 | 1.799 | 306.290.100 |
| 10/10/2022 | 6,28 | 6,25 | +0,16% | 6,22 | 6,28 | 6,25 | 6,25 | 6,26 | 1.419 | 322.112.700 |
| 7/10/2022 | 6,28 | 6,24 | -0,16% | 6,21 | 6,33 | 6,24 | 6,23 | 6,24 | 2.525 | 514.913.200 |
| 6/10/2022 | 6,26 | 6,25 | 0,00% | 6,22 | 6,29 | 6,24 | 6,24 | 6,25 | 2.496 | 551.649.800 |
| 5/10/2022 | 6,31 | 6,25 | -0,79% | 6,25 | 6,31 | 6,27 | 6,25 | 6,26 | 1.457 | 369.048.800 |
| 4/10/2022 | 6,42 | 6,30 | -1,72% | 6,28 | 6,50 | 6,35 | 6,28 | 6,30 | 3.157 | 623.284.200 |
| 3/10/2022 | 6,26 | 6,41 | +3,39% | 6,25 | 6,46 | 6,37 | 6,41 | 6,45 | 3.929 | 1.117.900.200 |
| 30/9/2022 | 6,27 | 6,20 | -0,48% | 6,16 | 6,27 | 6,19 | 6,19 | 6,20 | 3.176 | 592.827.700 |
| 29/9/2022 | 6,04 | 6,23 | +2,98% | 5,98 | 6,23 | 6,12 | 6,20 | 6,23 | 2.837 | 633.797.500 |
| 28/9/2022 | 6,13 | 6,05 | -0,98% | 6,05 | 6,16 | 6,09 | 6,05 | 6,08 | 2.167 | 445.424.200 |
| 27/9/2022 | 6,25 | 6,11 | -1,45% | 6,10 | 6,25 | 6,14 | 6,10 | 6,11 | 3.111 | 552.446.400 |
| 26/9/2022 | 6,42 | 6,20 | -3,13% | 6,20 | 6,42 | 6,22 | 6,20 | 6,22 | 2.863 | 658.935.800 |
| 23/9/2022 | 6,38 | 6,40 | -0,31% | 6,33 | 6,44 | 6,37 | 6,36 | 6,40 | 1.703 | 285.939.600 |
| 22/9/2022 | 6,30 | 6,42 | +2,07% | 6,28 | 6,44 | 6,36 | 6,41 | 6,42 | 2.442 | 481.052.300 |
| 21/9/2022 | 6,31 | 6,29 | 0,00% | 6,29 | 6,35 | 6,31 | 6,29 | 6,30 | 1.281 | 216.349.900 |
| 20/9/2022 | 6,33 | 6,29 | +0,16% | 6,26 | 6,35 | 6,28 | 6,29 | 6,30 | 2.024 | 372.992.300 |
| 19/9/2022 | 6,27 | 6,28 | -0,63% | 6,24 | 6,32 | 6,27 | 6,28 | 6,29 | 1.911 | 547.968.900 |
| 16/9/2022 | 6,27 | 6,32 | +0,80% | 6,25 | 6,32 | 6,28 | 6,27 | 6,32 | 2.736 | 768.655.900 |
| 15/9/2022 | 6,42 | 6,27 | -2,03% | 6,27 | 6,45 | 6,32 | 6,27 | 6,28 | 3.636 | 834.924.900 |
| 14/9/2022 | 6,47 | 6,40 | 0,00% | 6,39 | 6,47 | 6,42 | 6,40 | 6,41 | 1.168 | 396.036.900 |
| 13/9/2022 | 6,55 | 6,40 | -1,84% | 6,40 | 6,55 | 6,44 | 6,40 | 6,41 | 1.976 | 338.017.000 |
| 12/9/2022 | 6,61 | 6,52 | 0,00% | 6,51 | 6,62 | 6,57 | 6,52 | 6,53 | 1.387 | 461.979.700 |
| 9/9/2022 | 6,56 | 6,52 | +0,15% | 6,46 | 6,56 | 6,51 | 6,52 | 6,53 | 1.067 | 225.248.100 |
| 8/9/2022 | 6,61 | 6,51 | -1,06% | 6,48 | 6,64 | 6,53 | 6,50 | 6,51 | 1.258 | 230.676.800 |
| 6/9/2022 | 6,69 | 6,58 | -1,64% | 6,52 | 6,69 | 6,56 | 6,58 | 6,60 | 2.038 | 369.930.900 |
| 5/9/2022 | 6,69 | 6,69 | +0,45% | 6,62 | 6,72 | 6,66 | 6,67 | 6,69 | 1.285 | 256.454.000 |
| 2/9/2022 | 6,73 | 6,66 | -0,75% | 6,66 | 6,74 | 6,67 | 6,65 | 6,69 | 2.968 | 548.980.600 |
| 1/9/2022 | 6,53 | 6,71 | +2,29% | 6,50 | 6,74 | 6,63 | 6,71 | 6,73 | 3.304 | 663.403.600 |
| 31/8/2022 | 6,45 | 6,56 | +2,50% | 6,43 | 6,56 | 6,52 | 6,44 | 6,56 | 1.461 | 578.473.200 |
| 30/8/2022 | 6,58 | 6,40 | -1,54% | 6,40 | 6,58 | 6,49 | 6,40 | 6,43 | 1.728 | 415.237.700 |
| 29/8/2022 | 6,58 | 6,50 | -0,46% | 6,49 | 6,58 | 6,52 | 6,50 | 6,52 | 1.025 | 231.556.500 |
| 26/8/2022 | 6,55 | 6,53 | -0,61% | 6,53 | 6,64 | 6,58 | 6,53 | 6,55 | 1.356 | 218.565.900 |
| 25/8/2022 | 6,64 | 6,57 | -1,05% | 6,57 | 6,68 | 6,60 | 6,57 | 6,60 | 1.861 | 325.013.800 |
| 24/8/2022 | 6,68 | 6,64 | -0,15% | 6,60 | 6,69 | 6,64 | 6,64 | 6,65 | 1.259 | 207.422.400 |
| 23/8/2022 | 6,65 | 6,65 | +0,76% | 6,63 | 6,70 | 6,66 | 6,65 | 6,66 | 1.552 | 335.784.400 |
| 22/8/2022 | 6,57 | 6,60 | +0,61% | 6,48 | 6,67 | 6,58 | 6,60 | 6,66 | 1.682 | 365.013.400 |
| 19/8/2022 | 6,62 | 6,56 | -0,91% | 6,52 | 6,62 | 6,55 | 6,56 | 6,57 | 2.448 | 297.428.000 |
| 18/8/2022 | 6,67 | 6,62 | -0,60% | 6,58 | 6,71 | 6,62 | 6,62 | 6,63 | 1.710 | 298.990.500 |
| 17/8/2022 | 6,50 | 6,66 | +2,62% | 6,47 | 6,70 | 6,59 | 6,65 | 6,68 | 2.360 | 546.649.200 |
| 16/8/2022 | 6,46 | 6,49 | +0,62% | 6,42 | 6,51 | 6,46 | 6,47 | 6,49 | 2.219 | 429.319.100 |
| 15/8/2022 | 6,47 | 6,45 | -0,15% | 6,40 | 6,48 | 6,44 | 6,45 | 6,47 | 2.784 | 467.993.800 |
| 12/8/2022 | 6,47 | 6,46 | +0,78% | 6,40 | 6,48 | 6,43 | 6,45 | 6,46 | 1.708 | 319.917.400 |
| 11/8/2022 | 6,51 | 6,41 | -0,62% | 6,38 | 6,51 | 6,44 | 6,40 | 6,41 | 3.270 | 889.649.600 |
| 10/8/2022 | 6,55 | 6,45 | -3,30% | 6,41 | 6,64 | 6,50 | 6,45 | 6,50 | 2.890 | 911.069.200 |
| 9/8/2022 | 6,64 | 6,67 | +0,91% | 6,61 | 6,70 | 6,67 | 6,66 | 6,67 | 2.136 | 330.655.000 |
| 8/8/2022 | 6,65 | 6,61 | 0,00% | 6,57 | 6,67 | 6,62 | 6,61 | 6,62 | 1.981 | 371.849.600 |
| 5/8/2022 | 6,59 | 6,61 | +0,46% | 6,54 | 6,66 | 6,60 | 6,60 | 6,61 | 3.466 | 570.372.100 |
| 4/8/2022 | 6,45 | 6,58 | +2,65% | 6,45 | 6,63 | 6,57 | 6,57 | 6,58 | 2.267 | 450.488.600 |
| 3/8/2022 | 6,49 | 6,41 | -1,23% | 6,40 | 6,49 | 6,43 | 6,41 | 6,43 | 2.100 | 302.955.500 |
| 2/8/2022 | 6,48 | 6,49 | +0,46% | 6,46 | 6,56 | 6,52 | 6,49 | 6,50 | 1.119 | 260.366.200 |
| 1/8/2022 | 6,48 | 6,46 | -0,15% | 6,42 | 6,67 | 6,49 | 6,46 | 6,49 | 6.224 | 1.569.924.700 |
| 29/7/2022 | 6,37 | 6,47 | +1,41% | 6,34 | 6,47 | 6,41 | 6,47 | 6,48 | 1.847 | 378.378.000 |
| 28/7/2022 | 6,37 | 6,38 | +0,79% | 6,33 | 6,41 | 6,37 | 6,37 | 6,39 | 1.283 | 249.162.400 |
| 27/7/2022 | 6,31 | 6,33 | +0,32% | 6,26 | 6,36 | 6,31 | 6,32 | 6,33 | 1.568 | 351.449.900 |
| 26/7/2022 | 6,39 | 6,31 | -0,79% | 6,25 | 6,41 | 6,30 | 6,30 | 6,31 | 1.987 | 536.628.400 |
| 25/7/2022 | 6,37 | 6,36 | +0,16% | 6,32 | 6,42 | 6,35 | 6,35 | 6,36 | 2.645 | 484.643.800 |
| 22/7/2022 | 6,33 | 6,35 | +0,32% | 6,31 | 6,37 | 6,33 | 6,34 | 6,35 | 1.240 | 242.054.600 |
| 21/7/2022 | 6,35 | 6,33 | +0,32% | 6,26 | 6,35 | 6,31 | 6,32 | 6,33 | 899 | 255.413.800 |
| 20/7/2022 | 6,34 | 6,31 | 0,00% | 6,29 | 6,38 | 6,32 | 6,31 | 6,33 | 1.052 | 366.726.600 |
| 19/7/2022 | 6,37 | 6,31 | -0,79% | 6,29 | 6,38 | 6,31 | 6,31 | 6,32 | 1.234 | 331.207.000 |
| 18/7/2022 | 6,47 | 6,36 | -0,93% | 6,32 | 6,49 | 6,40 | 6,36 | 6,37 | 1.255 | 257.341.200 |
| 15/7/2022 | 6,37 | 6,42 | +0,78% | 6,30 | 6,43 | 6,39 | 6,40 | 6,42 | 877 | 164.607.200 |
| 14/7/2022 | 6,33 | 6,37 | +0,79% | 6,29 | 6,37 | 6,33 | 6,35 | 6,37 | 1.017 | 196.970.400 |
| 13/7/2022 | 6,43 | 6,32 | -1,71% | 6,32 | 6,44 | 6,38 | 6,32 | 6,34 | 1.743 | 278.830.000 |
| 12/7/2022 | 6,30 | 6,43 | +2,06% | 6,24 | 6,44 | 6,37 | 6,43 | 6,44 | 2.342 | 381.184.500 |
| 11/7/2022 | 6,20 | 6,30 | +1,12% | 6,18 | 6,31 | 6,26 | 6,28 | 6,30 | 1.977 | 352.220.100 |
| 8/7/2022 | 6,28 | 6,23 | +0,48% | 6,22 | 6,29 | 6,25 | 6,23 | 6,25 | 1.485 | 350.088.700 |
| 7/7/2022 | 6,18 | 6,20 | +0,65% | 6,18 | 6,27 | 6,22 | 6,20 | 6,23 | 1.402 | 364.256.000 |
| 6/7/2022 | 6,24 | 6,16 | -1,28% | 6,11 | 6,26 | 6,16 | 6,16 | 6,19 | 1.684 | 417.003.500 |
| 5/7/2022 | 6,28 | 6,24 | -0,79% | 6,13 | 6,28 | 6,18 | 6,22 | 6,24 | 2.079 | 488.574.700 |
| 4/7/2022 | 6,32 | 6,29 | -0,63% | 6,23 | 6,36 | 6,29 | 6,28 | 6,29 | 1.904 | 421.303.500 |
| 1/7/2022 | 6,37 | 6,33 | -0,63% | 6,27 | 6,38 | 6,34 | 6,33 | 6,35 | 3.252 | 704.230.600 |
| 30/6/2022 | 6,28 | 6,37 | +1,11% | 6,21 | 6,38 | 6,32 | 6,30 | 6,37 | 3.280 | 759.786.300 |
| 29/6/2022 | 6,36 | 6,30 | -1,41% | 6,29 | 6,42 | 6,33 | 6,29 | 6,30 | 2.025 | 379.550.700 |
| 28/6/2022 | 6,40 | 6,39 | +0,16% | 6,35 | 6,48 | 6,38 | 6,37 | 6,39 | 1.761 | 427.214.700 |
| 27/6/2022 | 6,23 | 6,38 | +1,43% | 6,20 | 6,40 | 6,32 | 6,38 | 6,39 | 1.137 | 359.898.000 |
| 24/6/2022 | 6,24 | 6,29 | +1,62% | 6,19 | 6,30 | 6,26 | 6,25 | 6,29 | 1.581 | 486.273.000 |
| 23/6/2022 | 6,34 | 6,19 | -2,06% | 6,19 | 6,37 | 6,25 | 6,19 | 6,22 | 1.806 | 482.253.500 |
| 22/6/2022 | 6,25 | 6,32 | +0,48% | 6,24 | 6,35 | 6,31 | 6,31 | 6,32 | 1.945 | 534.140.500 |
| 21/6/2022 | 6,42 | 6,29 | -1,41% | 6,29 | 6,45 | 6,34 | 6,29 | 6,30 | 1.552 | 337.049.800 |
| 20/6/2022 | 6,33 | 6,38 | +0,95% | 6,29 | 6,41 | 6,34 | 6,35 | 6,38 | 1.046 | 365.700.700 |
| 17/6/2022 | 6,25 | 6,32 | +0,32% | 6,25 | 6,37 | 6,30 | 6,32 | 6,34 | 2.681 | 715.942.100 |
| 15/6/2022 | 6,36 | 6,30 | 0,00% | 6,30 | 6,43 | 6,35 | 6,29 | 6,30 | 2.579 | 558.489.300 |
| 14/6/2022 | 6,28 | 6,30 | +0,64% | 6,28 | 6,37 | 6,32 | 6,30 | 6,32 | 4.062 | 699.667.400 |
| 13/6/2022 | 6,30 | 6,26 | -2,03% | 6,19 | 6,33 | 6,27 | 6,26 | 6,28 | 2.715 | 718.525.200 |
| 10/6/2022 | 6,40 | 6,39 | -0,62% | 6,33 | 6,44 | 6,37 | 6,35 | 6,39 | 1.995 | 375.191.200 |
| 9/6/2022 | 6,48 | 6,43 | -0,62% | 6,41 | 6,55 | 6,48 | 6,43 | 6,45 | 2.009 | 468.406.200 |
| 8/6/2022 | 6,48 | 6,47 | -0,61% | 6,47 | 6,56 | 6,50 | 6,46 | 6,48 | 2.112 | 392.890.100 |
| 7/6/2022 | 6,53 | 6,51 | -0,91% | 6,48 | 6,56 | 6,51 | 6,51 | 6,52 | 2.174 | 379.497.900 |
| 6/6/2022 | 6,66 | 6,57 | -0,45% | 6,53 | 6,66 | 6,57 | 6,53 | 6,57 | 1.872 | 683.965.000 |
| 3/6/2022 | 6,71 | 6,60 | -1,93% | 6,60 | 6,76 | 6,65 | 6,60 | 6,62 | 3.341 | 648.925.300 |
| 2/6/2022 | 6,69 | 6,73 | +1,05% | 6,62 | 6,77 | 6,72 | 6,73 | 6,74 | 1.841 | 394.846.400 |
| 1/6/2022 | 6,65 | 6,66 | +0,45% | 6,62 | 6,72 | 6,66 | 6,65 | 6,66 | 3.745 | 900.056.900 |
| 31/5/2022 | 6,76 | 6,63 | -1,63% | 6,63 | 6,89 | 6,67 | 6,63 | 6,69 | 5.715 | 3.072.677.200 |
| 30/5/2022 | 6,98 | 6,74 | -2,46% | 6,74 | 7,02 | 6,83 | 6,74 | 6,76 | 1.670 | 449.522.500 |
| 27/5/2022 | 6,90 | 6,91 | -0,14% | 6,87 | 6,97 | 6,93 | 6,91 | 6,93 | 3.772 | 788.490.000 |
| 26/5/2022 | 6,93 | 6,92 | -0,43% | 6,85 | 6,97 | 6,91 | 6,91 | 6,94 | 3.965 | 660.767.200 |
| 25/5/2022 | 6,92 | 6,95 | +0,14% | 6,91 | 7,05 | 6,97 | 6,94 | 6,95 | 5.401 | 1.106.362.900 |
| 24/5/2022 | 6,82 | 6,94 | +1,31% | 6,82 | 6,97 | 6,90 | 6,94 | 6,95 | 2.783 | 711.929.900 |
| 23/5/2022 | 6,66 | 6,85 | +3,01% | 6,66 | 6,85 | 6,77 | 6,84 | 6,85 | 2.556 | 591.647.300 |
| 20/5/2022 | 6,68 | 6,65 | +0,30% | 6,58 | 6,73 | 6,64 | 6,64 | 6,67 | 2.794 | 518.655.100 |
| 19/5/2022 | 6,51 | 6,63 | +2,00% | 6,41 | 6,66 | 6,60 | 6,62 | 6,63 | 2.063 | 474.529.800 |
| 18/5/2022 | 6,55 | 6,50 | -0,46% | 6,49 | 6,63 | 6,54 | 6,50 | 6,51 | 1.544 | 361.134.600 |
| 17/5/2022 | 6,50 | 6,53 | +1,24% | 6,47 | 6,60 | 6,53 | 6,53 | 6,54 | 3.077 | 602.901.600 |
| 16/5/2022 | 6,34 | 6,45 | +1,90% | 6,31 | 6,49 | 6,42 | 6,44 | 6,45 | 4.532 | 803.521.700 |
| 13/5/2022 | 6,04 | 6,33 | +4,98% | 6,03 | 6,34 | 6,23 | 6,30 | 6,33 | 6.387 | 1.547.951.700 |
| 12/5/2022 | 5,81 | 6,03 | +3,25% | 5,80 | 6,03 | 5,94 | 6,01 | 6,03 | 2.054 | 542.182.700 |
| 11/5/2022 | 5,84 | 5,84 | 0,00% | 5,77 | 5,90 | 5,84 | 5,84 | 5,86 | 1.796 | 677.768.600 |
| 10/5/2022 | 5,81 | 5,84 | +0,86% | 5,80 | 5,89 | 5,83 | 5,83 | 5,84 | 2.042 | 376.951.600 |
| 9/5/2022 | 5,79 | 5,79 | -0,34% | 5,72 | 5,84 | 5,78 | 5,78 | 5,79 | 2.450 | 562.512.600 |
| 6/5/2022 | 5,86 | 5,81 | -0,85% | 5,75 | 5,88 | 5,79 | 5,80 | 5,81 | 2.379 | 563.554.900 |
| 5/5/2022 | 5,87 | 5,86 | -0,34% | 5,76 | 5,89 | 5,81 | 5,85 | 5,86 | 2.683 | 585.363.000 |
| 4/5/2022 | 5,83 | 5,88 | +0,68% | 5,76 | 5,89 | 5,82 | 5,87 | 5,88 | 2.393 | 769.194.500 |
| 3/5/2022 | 5,90 | 5,84 | -1,52% | 5,84 | 5,99 | 5,90 | 5,84 | 5,85 | 3.102 | 728.327.600 |
| 2/5/2022 | 6,10 | 5,93 | -9,05% | 5,88 | 6,10 | 5,95 | 5,93 | 5,95 | 5.722 | 1.250.918.800 |
| 29/4/2022 | 6,85 | 6,52 | -4,40% | 6,52 | 6,87 | 6,65 | 6,52 | 6,53 | 4.154 | 2.394.930.900 |
| 28/4/2022 | 6,77 | 6,82 | +1,04% | 6,72 | 6,85 | 6,79 | 6,81 | 6,82 | 1.699 | 631.022.100 |
| 27/4/2022 | 6,76 | 6,75 | +1,05% | 6,72 | 6,80 | 6,75 | 6,75 | 6,76 | 1.886 | 598.079.000 |
| 26/4/2022 | 6,74 | 6,68 | -1,04% | 6,62 | 6,83 | 6,71 | 6,68 | 6,71 | 4.691 | 1.384.325.300 |
| 25/4/2022 | 6,60 | 6,75 | +2,27% | 6,58 | 6,75 | 6,65 | 6,75 | 6,76 | 3.998 | 1.259.404.600 |
| 22/4/2022 | 6,69 | 6,60 | -2,08% | 6,58 | 6,70 | 6,61 | 6,60 | 6,61 | 2.632 | 832.548.100 |
| 20/4/2022 | 6,67 | 6,74 | +1,35% | 6,62 | 6,74 | 6,68 | 6,73 | 6,74 | 2.699 | 835.899.900 |
| 19/4/2022 | 6,72 | 6,65 | -0,89% | 6,59 | 6,72 | 6,63 | 6,65 | 6,66 | 2.278 | 610.861.400 |
| 18/4/2022 | 6,70 | 6,71 | +0,45% | 6,65 | 6,75 | 6,69 | 6,70 | 6,71 | 1.832 | 440.127.800 |
| 14/4/2022 | 6,56 | 6,68 | +1,67% | 6,54 | 6,68 | 6,60 | 6,66 | 6,68 | 2.559 | 584.809.600 |
| 13/4/2022 | 6,59 | 6,57 | +0,77% | 6,52 | 6,63 | 6,56 | 6,56 | 6,57 | 2.985 | 678.761.400 |
| 12/4/2022 | 6,68 | 6,52 | -1,36% | 6,52 | 6,70 | 6,59 | 6,52 | 6,56 | 1.634 | 437.746.000 |
| 11/4/2022 | 6,64 | 6,61 | -0,90% | 6,61 | 6,68 | 6,64 | 6,61 | 6,64 | 1.342 | 273.627.000 |
| 8/4/2022 | 6,70 | 6,67 | -0,15% | 6,63 | 6,73 | 6,67 | 6,66 | 6,67 | 1.801 | 372.832.600 |
| 7/4/2022 | 6,70 | 6,68 | -0,30% | 6,65 | 6,77 | 6,69 | 6,68 | 6,72 | 1.190 | 335.590.800 |
| 6/4/2022 | 6,71 | 6,70 | +0,30% | 6,61 | 6,75 | 6,68 | 6,70 | 6,71 | 1.796 | 438.799.400 |
| 5/4/2022 | 6,77 | 6,68 | -0,89% | 6,68 | 6,78 | 6,72 | 6,68 | 6,70 | 2.577 | 621.122.400 |
| 4/4/2022 | 6,90 | 6,74 | -2,03% | 6,72 | 6,94 | 6,77 | 6,74 | 6,76 | 2.625 | 904.286.800 |
| 1/4/2022 | 6,80 | 6,88 | +1,18% | 6,76 | 6,88 | 6,81 | 6,86 | 6,88 | 4.296 | 906.923.100 |
| 31/3/2022 | 6,79 | 6,80 | +0,59% | 6,73 | 6,82 | 6,77 | 6,79 | 6,80 | 1.701 | 441.618.700 |
| 30/3/2022 | 6,70 | 6,76 | +1,20% | 6,63 | 6,85 | 6,76 | 6,76 | 6,77 | 2.115 | 801.650.500 |
| 29/3/2022 | 6,58 | 6,68 | +2,45% | 6,48 | 6,68 | 6,59 | 6,66 | 6,68 | 3.076 | 950.157.800 |
| 28/3/2022 | 6,75 | 6,52 | -2,98% | 6,48 | 6,79 | 6,57 | 6,52 | 6,53 | 4.395 | 1.187.858.600 |
| 25/3/2022 | 6,84 | 6,72 | -1,47% | 6,69 | 6,86 | 6,73 | 6,72 | 6,74 | 3.355 | 632.957.300 |
| 24/3/2022 | 6,73 | 6,82 | +2,10% | 6,70 | 6,91 | 6,80 | 6,80 | 6,83 | 3.131 | 1.004.919.100 |
| 23/3/2022 | 6,86 | 6,68 | -3,75% | 6,67 | 6,90 | 6,77 | 6,68 | 6,71 | 4.359 | 1.316.889.200 |
| 22/3/2022 | 6,79 | 6,94 | +2,81% | 6,79 | 6,96 | 6,90 | 6,91 | 6,94 | 4.289 | 963.277.100 |
| 21/3/2022 | 6,73 | 6,75 | +0,15% | 6,65 | 6,80 | 6,71 | 6,75 | 6,76 | 3.421 | 978.266.200 |
| 18/3/2022 | 6,50 | 6,74 | +3,69% | 6,46 | 6,74 | 6,67 | 6,59 | 6,74 | 2.127 | 1.568.615.900 |
| 17/3/2022 | 6,36 | 6,50 | +2,36% | 6,31 | 6,50 | 6,41 | 6,49 | 6,50 | 2.053 | 527.378.800 |
| 16/3/2022 | 6,37 | 6,35 | +0,47% | 6,25 | 6,41 | 6,32 | 6,34 | 6,35 | 3.706 | 903.110.400 |
| 15/3/2022 | 6,29 | 6,32 | +0,48% | 6,22 | 6,38 | 6,32 | 6,32 | 6,37 | 3.672 | 754.825.700 |
| 14/3/2022 | 6,45 | 6,29 | -1,87% | 6,25 | 6,51 | 6,32 | 6,29 | 6,30 | 4.270 | 918.658.600 |
| 11/3/2022 | 6,40 | 6,41 | +0,16% | 6,35 | 6,48 | 6,41 | 6,41 | 6,42 | 2.461 | 504.525.200 |
| 10/3/2022 | 6,37 | 6,40 | +0,47% | 6,27 | 6,43 | 6,36 | 6,40 | 6,41 | 2.527 | 735.827.000 |
| 9/3/2022 | 6,16 | 6,37 | +3,41% | 6,16 | 6,42 | 6,34 | 6,37 | 6,39 | 1.793 | 733.635.500 |
| 8/3/2022 | 6,15 | 6,16 | +0,82% | 6,08 | 6,20 | 6,14 | 6,16 | 6,17 | 1.487 | 742.475.200 |
| 7/3/2022 | 6,26 | 6,11 | -3,02% | 6,11 | 6,29 | 6,18 | 6,11 | 6,18 | 2.421 | 751.014.500 |
| 4/3/2022 | 6,27 | 6,30 | +1,45% | 6,17 | 6,30 | 6,23 | 6,27 | 6,30 | 2.722 | 578.722.500 |
| 3/3/2022 | 6,24 | 6,21 | +0,16% | 6,17 | 6,28 | 6,22 | 6,21 | 6,24 | 2.671 | 572.390.500 |
| 2/3/2022 | 6,09 | 6,20 | +1,81% | 6,08 | 6,24 | 6,14 | 6,19 | 6,20 | 4.227 | 967.434.800 |
| 25/2/2022 | 6,03 | 6,09 | +0,16% | 6,00 | 6,14 | 6,07 | 6,07 | 6,09 | 2.458 | 1.812.609.200 |
| 24/2/2022 | 6,21 | 6,08 | -3,65% | 5,97 | 6,21 | 6,02 | 6,07 | 6,08 | 9.035 | 2.954.473.400 |
| 23/2/2022 | 6,27 | 6,31 | +0,80% | 6,25 | 6,36 | 6,30 | 6,30 | 6,31 | 2.936 | 632.777.000 |
| 22/2/2022 | 6,23 | 6,26 | +0,16% | 6,21 | 6,32 | 6,26 | 6,25 | 6,26 | 1.973 | 373.911.500 |
| 21/2/2022 | 6,35 | 6,25 | -1,11% | 6,25 | 6,38 | 6,30 | 6,25 | 6,27 | 1.240 | 270.643.800 |
| 18/2/2022 | 6,31 | 6,32 | +0,16% | 6,27 | 6,39 | 6,32 | 0,00 | 0,00 | 1.916 | 375.065.800 |
| 17/2/2022 | 6,41 | 6,31 | -0,94% | 6,29 | 6,41 | 6,34 | 6,31 | 6,34 | 1.516 | 345.840.500 |
| 16/2/2022 | 6,42 | 6,37 | -0,47% | 6,37 | 6,49 | 6,41 | 6,36 | 6,38 | 1.583 | 382.463.400 |
| 15/2/2022 | 6,27 | 6,40 | +2,07% | 6,25 | 6,45 | 6,37 | 6,40 | 6,42 | 3.209 | 632.968.600 |
| 14/2/2022 | 6,30 | 6,27 | -0,48% | 6,17 | 6,32 | 6,24 | 6,27 | 6,28 | 4.067 | 870.442.800 |
| 11/2/2022 | 6,35 | 6,30 | -0,94% | 6,30 | 6,39 | 6,32 | 6,30 | 6,33 | 2.115 | 545.380.300 |
| 10/2/2022 | 6,34 | 6,36 | +0,32% | 6,28 | 6,38 | 6,32 | 6,32 | 6,36 | 3.305 | 601.062.000 |
| 9/2/2022 | 6,28 | 6,34 | +1,28% | 6,26 | 6,35 | 6,30 | 6,32 | 6,34 | 2.398 | 772.019.300 |
| 8/2/2022 | 6,36 | 6,26 | -1,57% | 6,26 | 6,36 | 6,29 | 6,25 | 6,28 | 2.201 | 580.195.400 |
| 7/2/2022 | 6,55 | 6,36 | -2,15% | 6,36 | 6,55 | 6,42 | 6,36 | 6,40 | 2.015 | 509.252.100 |
| 4/2/2022 | 6,57 | 6,50 | -1,07% | 6,47 | 6,58 | 6,50 | 6,50 | 6,52 | 1.634 | 455.560.200 |
| 3/2/2022 | 6,55 | 6,57 | +0,31% | 6,49 | 6,64 | 6,57 | 6,57 | 6,61 | 2.152 | 782.504.500 |
| 2/2/2022 | 6,41 | 6,55 | +2,18% | 6,34 | 6,55 | 6,47 | 6,54 | 6,55 | 2.991 | 1.259.516.900 |
| 1/2/2022 | 6,35 | 6,41 | +0,94% | 6,29 | 6,43 | 6,36 | 6,38 | 6,41 | 3.145 | 875.389.900 |
| 31/1/2022 | 6,19 | 6,35 | +3,25% | 6,14 | 6,37 | 6,25 | 6,35 | 6,37 | 1.834 | 533.359.500 |
| 28/1/2022 | 6,06 | 6,15 | +1,65% | 6,02 | 6,15 | 6,09 | 6,14 | 6,15 | 1.840 | 479.040.600 |
| 27/1/2022 | 6,05 | 6,05 | +0,67% | 6,00 | 6,10 | 6,05 | 6,05 | 6,07 | 1.417 | 405.542.100 |
| 26/1/2022 | 6,00 | 6,01 | +0,17% | 5,97 | 6,09 | 6,03 | 6,01 | 6,02 | 2.309 | 759.460.300 |
| 25/1/2022 | 5,90 | 6,00 | +1,52% | 5,88 | 6,00 | 5,95 | 5,97 | 6,00 | 2.976 | 720.643.800 |
| 24/1/2022 | 5,93 | 5,91 | -0,34% | 5,85 | 6,00 | 5,89 | 5,90 | 5,91 | 3.253 | 659.191.100 |
| 21/1/2022 | 5,99 | 5,93 | -1,00% | 5,86 | 6,06 | 5,95 | 5,93 | 5,94 | 4.850 | 995.112.200 |
| 20/1/2022 | 5,96 | 5,99 | +0,50% | 5,92 | 6,02 | 5,98 | 5,99 | 6,00 | 2.151 | 540.143.400 |
| 19/1/2022 | 5,93 | 5,96 | +0,85% | 5,88 | 5,99 | 5,94 | 5,95 | 5,96 | 2.206 | 633.717.600 |
| 18/1/2022 | 5,89 | 5,91 | +0,34% | 5,83 | 5,96 | 5,90 | 5,88 | 5,91 | 3.478 | 504.367.500 |
| 17/1/2022 | 5,81 | 5,89 | +1,38% | 5,80 | 5,96 | 5,87 | 5,89 | 5,93 | 2.627 | 437.584.900 |
| 14/1/2022 | 5,68 | 5,81 | +1,75% | 5,68 | 5,81 | 5,75 | 5,80 | 5,81 | 1.307 | 288.509.000 |
| 13/1/2022 | 5,70 | 5,71 | 0,00% | 5,67 | 5,76 | 5,71 | 5,70 | 5,71 | 1.661 | 478.974.700 |
| 12/1/2022 | 5,64 | 5,71 | +1,60% | 5,61 | 5,74 | 5,69 | 5,70 | 5,71 | 1.937 | 430.049.600 |
| 11/1/2022 | 5,67 | 5,62 | -0,88% | 5,62 | 5,71 | 5,64 | 5,62 | 5,65 | 1.487 | 436.055.500 |
| 10/1/2022 | 5,63 | 5,67 | +0,71% | 5,56 | 5,69 | 5,63 | 5,64 | 5,67 | 2.314 | 740.219.100 |
| 7/1/2022 | 5,74 | 5,63 | -1,92% | 5,61 | 5,74 | 5,64 | 5,63 | 5,64 | 3.271 | 1.112.404.500 |
| 6/1/2022 | 5,76 | 5,74 | -0,17% | 5,67 | 5,81 | 5,73 | 5,74 | 5,75 | 3.550 | 1.111.125.000 |
| 5/1/2022 | 5,90 | 5,75 | -2,54% | 5,73 | 5,92 | 5,80 | 5,75 | 5,78 | 3.868 | 865.198.000 |
| 4/1/2022 | 6,00 | 5,90 | -1,17% | 5,88 | 6,02 | 5,94 | 5,90 | 5,92 | 2.141 | 636.277.300 |
| 3/1/2022 | 6,07 | 5,97 | +1,53% | 5,88 | 6,09 | 5,97 | 5,97 | 6,00 | 4.648 | 1.098.331.200 |
| 23/12/2021 | 5,95 | 5,88 | -1,01% | 5,84 | 5,97 | 5,87 | 5,88 | 5,89 | 1.223 | 232.641.100 |
| 22/12/2021 | 5,85 | 5,94 | +1,89% | 5,79 | 5,94 | 5,86 | 5,88 | 5,94 | 1.882 | 386.527.600 |
| 21/12/2021 | 5,95 | 5,83 | -1,85% | 5,81 | 5,97 | 5,85 | 5,83 | 5,85 | 2.132 | 416.185.100 |
| 20/12/2021 | 6,04 | 5,94 | -1,66% | 5,82 | 6,04 | 5,89 | 5,94 | 5,95 | 2.255 | 536.812.600 |
| 17/12/2021 | 5,99 | 6,04 | +0,83% | 5,92 | 6,05 | 5,99 | 6,00 | 6,04 | 3.069 | 646.752.100 |
| 16/12/2021 | 6,03 | 5,99 | -0,17% | 5,95 | 6,05 | 5,98 | 5,98 | 5,99 | 2.215 | 495.629.300 |
| 15/12/2021 | 6,04 | 6,00 | -0,66% | 5,90 | 6,04 | 5,97 | 6,00 | 6,03 | 1.665 | 516.698.800 |
| 14/12/2021 | 6,04 | 6,04 | +0,17% | 6,00 | 6,13 | 6,04 | 6,03 | 6,04 | 1.508 | 526.662.100 |
| 13/12/2021 | 6,00 | 6,03 | +0,84% | 5,97 | 6,09 | 6,03 | 6,03 | 6,05 | 1.314 | 413.085.700 |
| 10/12/2021 | 5,93 | 5,98 | +0,84% | 5,93 | 6,02 | 5,97 | 5,98 | 6,00 | 1.745 | 526.989.700 |
| 9/12/2021 | 5,96 | 5,93 | -0,34% | 5,87 | 6,05 | 5,94 | 5,93 | 5,95 | 2.322 | 623.661.300 |
| 8/12/2021 | 5,76 | 5,95 | +3,48% | 5,74 | 5,95 | 5,85 | 5,92 | 5,95 | 2.471 | 682.412.100 |
| 7/12/2021 | 5,74 | 5,75 | +0,35% | 5,67 | 5,77 | 5,73 | 5,73 | 5,75 | 1.838 | 457.102.700 |
| 6/12/2021 | 5,73 | 5,73 | 0,00% | 5,67 | 5,80 | 5,71 | 5,72 | 5,73 | 1.972 | 622.295.600 |
| 3/12/2021 | 5,74 | 5,73 | +0,53% | 5,67 | 5,83 | 5,73 | 5,72 | 5,73 | 1.726 | 632.158.400 |
| 2/12/2021 | 5,65 | 5,70 | +1,24% | 5,65 | 5,82 | 5,72 | 5,70 | 5,72 | 2.424 | 832.304.900 |
| 1/12/2021 | 5,57 | 5,63 | +1,26% | 5,54 | 5,72 | 5,63 | 5,62 | 5,63 | 3.598 | 1.350.266.300 |
| 30/11/2021 | 5,57 | 5,56 | -0,18% | 5,49 | 5,64 | 5,55 | 5,55 | 5,56 | 4.909 | 3.208.741.000 |
| 29/11/2021 | 5,62 | 5,57 | +1,27% | 5,52 | 5,62 | 5,58 | 5,56 | 5,57 | 2.827 | 835.600.500 |
| 26/11/2021 | 5,56 | 5,50 | -2,65% | 5,45 | 5,62 | 5,50 | 5,50 | 5,51 | 2.694 | 893.432.600 |
| 25/11/2021 | 5,53 | 5,65 | +2,36% | 5,53 | 5,68 | 5,64 | 5,65 | 5,67 | 1.649 | 606.825.500 |
| 24/11/2021 | 5,55 | 5,52 | -0,54% | 5,48 | 5,64 | 5,53 | 5,52 | 5,54 | 2.625 | 1.100.913.300 |
| 23/11/2021 | 5,53 | 5,55 | +0,73% | 5,42 | 5,57 | 5,48 | 5,54 | 5,55 | 2.104 | 657.137.500 |
| 22/11/2021 | 5,60 | 5,51 | -1,25% | 5,51 | 5,63 | 5,56 | 5,51 | 5,52 | 2.020 | 617.939.100 |
| 19/11/2021 | 5,53 | 5,58 | +1,09% | 5,52 | 5,61 | 5,56 | 5,57 | 5,58 | 1.701 | 537.905.200 |
| 18/11/2021 | 5,56 | 5,52 | -0,90% | 5,51 | 5,64 | 5,55 | 5,52 | 5,54 | 1.313 | 413.410.200 |
| 17/11/2021 | 5,62 | 5,57 | -0,36% | 5,50 | 5,65 | 5,54 | 5,55 | 5,57 | 2.260 | 742.797.400 |
| 16/11/2021 | 5,74 | 5,59 | -2,27% | 5,57 | 5,74 | 5,61 | 5,58 | 5,59 | 2.423 | 765.005.700 |
| 12/11/2021 | 5,61 | 5,72 | +2,33% | 5,60 | 5,75 | 5,67 | 5,70 | 5,72 | 3.556 | 1.439.238.200 |
| 11/11/2021 | 5,67 | 5,59 | -0,18% | 5,57 | 5,69 | 5,63 | 5,59 | 5,60 | 3.261 | 1.209.069.400 |
| 10/11/2021 | 5,54 | 5,60 | +1,45% | 5,53 | 5,67 | 5,59 | 5,56 | 5,60 | 5.096 | 1.274.572.800 |
| 9/11/2021 | 5,49 | 5,52 | +1,28% | 5,46 | 5,62 | 5,55 | 5,52 | 5,54 | 4.366 | 1.237.077.800 |
| 8/11/2021 | 5,50 | 5,45 | -1,27% | 5,44 | 5,62 | 5,50 | 5,45 | 5,46 | 3.316 | 892.491.200 |
| 5/11/2021 | 5,51 | 5,52 | +0,73% | 5,48 | 5,58 | 5,51 | 5,51 | 5,52 | 2.498 | 716.095.400 |
| 4/11/2021 | 5,54 | 5,48 | -1,97% | 5,45 | 5,57 | 5,50 | 5,47 | 5,48 | 2.570 | 823.011.000 |
| 3/11/2021 | 5,47 | 5,59 | +2,01% | 5,42 | 5,63 | 5,56 | 5,58 | 5,59 | 5.389 | 1.305.946.700 |
| 1/11/2021 | 5,41 | 5,48 | +1,86% | 5,38 | 5,56 | 5,48 | 5,48 | 5,50 | 2.025 | 687.889.100 |
| 29/10/2021 | 5,59 | 5,38 | -2,36% | 5,37 | 5,59 | 5,43 | 5,38 | 5,41 | 3.439 | 1.123.012.400 |
| 28/10/2021 | 5,53 | 5,51 | -0,36% | 5,48 | 5,58 | 5,53 | 5,49 | 5,51 | 3.060 | 889.067.300 |
| 27/10/2021 | 5,58 | 5,53 | -0,54% | 5,52 | 5,69 | 5,59 | 5,53 | 5,54 | 3.595 | 1.157.669.900 |
| 26/10/2021 | 5,56 | 5,56 | 0,00% | 5,52 | 5,64 | 5,57 | 5,56 | 5,57 | 3.115 | 1.057.040.900 |
| 25/10/2021 | 5,61 | 5,56 | 0,00% | 5,53 | 5,68 | 5,60 | 5,56 | 5,59 | 4.919 | 1.450.350.000 |
| 22/10/2021 | 5,74 | 5,56 | -3,30% | 5,44 | 5,74 | 5,56 | 5,56 | 5,59 | 6.242 | 3.023.431.700 |
| 21/10/2021 | 5,79 | 5,75 | -1,71% | 5,59 | 5,79 | 5,69 | 5,70 | 5,75 | 3.512 | 1.907.338.000 |
| 20/10/2021 | 5,84 | 5,85 | +0,17% | 5,81 | 5,97 | 5,88 | 5,85 | 5,86 | 3.015 | 1.138.604.100 |
| 19/10/2021 | 5,95 | 5,84 | -1,85% | 5,84 | 5,99 | 5,90 | 5,84 | 5,85 | 2.691 | 1.159.444.100 |
| 18/10/2021 | 5,82 | 5,95 | +1,19% | 5,81 | 6,00 | 5,93 | 5,94 | 5,95 | 4.434 | 1.006.195.200 |
| 15/10/2021 | 5,74 | 5,88 | +2,62% | 5,73 | 5,88 | 5,80 | 5,85 | 5,88 | 3.733 | 1.202.429.800 |
| 14/10/2021 | 5,73 | 5,73 | +0,35% | 5,73 | 5,85 | 5,77 | 5,73 | 5,76 | 2.868 | 1.167.364.000 |
| 13/10/2021 | 5,60 | 5,71 | +1,96% | 5,60 | 5,78 | 5,72 | 5,71 | 5,74 | 3.334 | 1.051.277.100 |
| 11/10/2021 | 5,79 | 5,60 | -2,95% | 5,59 | 5,79 | 5,64 | 5,59 | 5,60 | 405 | 2.395.751.100 |
| 8/10/2021 | 5,76 | 5,77 | +1,58% | 5,69 | 5,84 | 5,77 | 5,77 | 5,78 | 3.397 | 1.031.255.300 |
| 7/10/2021 | 5,80 | 5,68 | -1,39% | 5,66 | 5,84 | 5,72 | 5,68 | 5,72 | 4.968 | 1.363.453.300 |
| 6/10/2021 | 5,85 | 5,76 | -1,87% | 5,70 | 5,86 | 5,75 | 5,76 | 5,78 | 6.986 | 2.091.622.300 |
| 5/10/2021 | 5,96 | 5,87 | -1,34% | 5,85 | 6,00 | 5,90 | 5,87 | 5,89 | 2.216 | 968.781.900 |
| 4/10/2021 | 6,05 | 5,95 | -0,83% | 5,89 | 6,06 | 5,95 | 5,92 | 5,95 | 2.639 | 816.574.100 |
| 1/10/2021 | 6,10 | 6,00 | -9,91% | 5,98 | 6,11 | 6,03 | 6,00 | 6,03 | 4.968 | 2.393.505.600 |
| 30/9/2021 | 6,76 | 6,66 | -0,15% | 6,60 | 6,76 | 6,67 | 6,65 | 6,66 | 4.449 | 2.280.514.500 |
| 29/9/2021 | 6,78 | 6,67 | -1,19% | 6,65 | 6,85 | 6,73 | 6,67 | 6,68 | 5.853 | 2.166.959.500 |
| 28/9/2021 | 6,78 | 6,75 | -0,30% | 6,68 | 6,80 | 6,74 | 6,75 | 6,76 | 4.843 | 1.542.150.100 |
| 27/9/2021 | 6,69 | 6,77 | +1,35% | 6,68 | 6,89 | 6,78 | 6,75 | 6,77 | 3.919 | 1.974.310.500 |
| 24/9/2021 | 6,69 | 6,68 | -0,45% | 6,65 | 6,75 | 6,69 | 6,68 | 6,70 | 3.653 | 1.410.121.600 |
| 23/9/2021 | 6,72 | 6,71 | +0,45% | 6,63 | 6,75 | 6,69 | 6,71 | 6,73 | 4.544 | 1.589.625.400 |
| 22/9/2021 | 6,56 | 6,68 | +2,77% | 6,53 | 6,77 | 6,67 | 6,68 | 6,69 | 3.995 | 1.837.978.500 |
| 21/9/2021 | 6,50 | 6,50 | +1,09% | 6,42 | 6,58 | 6,50 | 6,50 | 6,51 | 6.800 | 2.570.855.600 |
| 20/9/2021 | 6,04 | 6,43 | +3,71% | 6,01 | 6,52 | 6,29 | 6,43 | 6,44 | 1.689 | 5.614.601.800 |
| 17/9/2021 | 5,84 | 6,20 | +6,16% | 5,61 | 6,20 | 6,05 | 6,02 | 6,20 | 9.871 | 8.011.700.300 |
| 16/9/2021 | 5,92 | 5,84 | -0,85% | 5,80 | 5,92 | 5,82 | 5,83 | 5,84 | 4.389 | 1.138.664.800 |
| 15/9/2021 | 6,03 | 5,89 | -2,32% | 5,86 | 6,04 | 5,90 | 5,88 | 5,89 | 6.397 | 1.337.557.500 |
| 14/9/2021 | 6,04 | 6,03 | +0,17% | 6,02 | 6,09 | 6,05 | 6,03 | 6,05 | 4.285 | 1.451.697.800 |
| 13/9/2021 | 5,92 | 6,02 | +2,21% | 5,92 | 6,02 | 5,97 | 6,01 | 6,02 | 7.401 | 1.807.301.100 |
| 10/9/2021 | 5,94 | 5,89 | +0,17% | 5,84 | 6,00 | 5,91 | 5,87 | 5,89 | 5.031 | 1.814.651.700 |
| 9/9/2021 | 5,80 | 5,88 | +1,91% | 5,67 | 5,90 | 5,77 | 5,86 | 5,88 | 9.322 | 2.893.205.500 |
| 8/9/2021 | 6,07 | 5,77 | -5,10% | 5,75 | 6,07 | 5,86 | 5,76 | 5,77 | 4.877 | 2.281.570.700 |
| 6/9/2021 | 5,98 | 6,08 | +0,50% | 5,98 | 6,14 | 6,05 | 6,07 | 6,08 | 4.966 | 1.324.048.900 |
| 3/9/2021 | 6,05 | 6,05 | +1,17% | 5,93 | 6,06 | 6,02 | 6,04 | 6,05 | 7.201 | 2.439.952.400 |
| 2/9/2021 | 6,06 | 5,98 | -1,32% | 5,97 | 6,08 | 6,03 | 5,98 | 6,00 | 4.726 | 1.497.804.600 |
| 1/9/2021 | 5,96 | 6,06 | +1,85% | 5,92 | 6,15 | 6,05 | 6,06 | 6,07 | 4.819 | 1.774.708.600 |
| 31/8/2021 | 5,83 | 5,95 | +2,06% | 5,80 | 5,95 | 5,89 | 5,95 | 5,96 | 3.463 | 1.847.820.400 |
| 30/8/2021 | 5,86 | 5,83 | -0,17% | 5,80 | 5,89 | 5,84 | 5,83 | 5,85 | 4.341 | 827.225.200 |
| 27/8/2021 | 5,90 | 5,84 | -1,02% | 5,81 | 5,90 | 5,84 | 5,84 | 5,86 | 4.423 | 1.195.144.100 |
| 26/8/2021 | 5,90 | 5,90 | 0,00% | 5,84 | 5,91 | 5,87 | 5,88 | 5,90 | 4.043 | 1.052.546.900 |
| 25/8/2021 | 5,88 | 5,90 | -0,51% | 5,84 | 5,90 | 5,87 | 5,89 | 5,90 | 4.706 | 891.582.600 |
| 24/8/2021 | 5,85 | 5,93 | +1,72% | 5,83 | 5,93 | 5,89 | 5,90 | 5,93 | 5.285 | 1.467.849.300 |
| 23/8/2021 | 5,99 | 5,83 | -2,83% | 5,82 | 5,99 | 5,85 | 5,82 | 5,83 | 5.963 | 1.489.175.600 |
| 20/8/2021 | 5,91 | 6,00 | +1,35% | 5,85 | 6,03 | 5,98 | 6,00 | 6,01 | 2.736 | 999.606.000 |
| 19/8/2021 | 5,72 | 5,92 | +3,14% | 5,67 | 5,93 | 5,81 | 5,91 | 5,92 | 3.358 | 1.048.335.800 |
| 18/8/2021 | 5,78 | 5,74 | 0,00% | 5,67 | 5,85 | 5,76 | 5,74 | 5,75 | 3.832 | 904.893.800 |
| 17/8/2021 | 5,85 | 5,74 | -1,03% | 5,63 | 5,85 | 5,72 | 5,70 | 5,74 | 2.997 | 987.567.800 |
| 16/8/2021 | 5,88 | 5,80 | -1,36% | 5,80 | 5,92 | 5,83 | 5,80 | 5,82 | 2.736 | 726.975.500 |
| 13/8/2021 | 5,89 | 5,88 | -0,17% | 5,83 | 5,92 | 5,88 | 5,88 | 5,90 | 2.013 | 503.356.400 |
| 12/8/2021 | 5,90 | 5,89 | -0,34% | 5,75 | 5,92 | 5,85 | 5,89 | 5,92 | 3.779 | 894.440.500 |
| 11/8/2021 | 5,84 | 5,91 | +1,90% | 5,77 | 5,94 | 5,87 | 5,90 | 5,91 | 2.749 | 749.563.700 |
| 10/8/2021 | 5,99 | 5,80 | -2,68% | 5,80 | 6,01 | 5,89 | 5,80 | 5,82 | 2.189 | 604.537.500 |
| 9/8/2021 | 5,93 | 5,96 | +0,51% | 5,87 | 6,02 | 5,95 | 5,96 | 5,99 | 5.170 | 1.011.460.600 |
| 6/8/2021 | 5,80 | 5,93 | +2,60% | 5,78 | 5,95 | 5,89 | 5,92 | 5,93 | 3.450 | 1.010.168.100 |
| 5/8/2021 | 5,79 | 5,78 | +0,17% | 5,77 | 5,86 | 5,81 | 5,78 | 5,79 | 3.589 | 1.358.930.600 |
| 4/8/2021 | 5,80 | 5,77 | +0,52% | 5,74 | 5,84 | 5,78 | 5,77 | 5,80 | 3.815 | 1.311.643.900 |
| 3/8/2021 | 5,82 | 5,74 | -1,54% | 5,66 | 5,82 | 5,73 | 5,74 | 5,75 | 3.054 | 1.042.275.100 |
| 2/8/2021 | 5,80 | 5,83 | +1,57% | 5,71 | 5,83 | 5,77 | 5,79 | 5,83 | 5.508 | 1.642.666.800 |
| 30/7/2021 | 5,80 | 5,74 | -1,71% | 5,69 | 5,84 | 5,74 | 5,74 | 5,75 | 1.728 | 677.999.100 |
| 29/7/2021 | 5,78 | 5,84 | +1,04% | 5,73 | 5,84 | 5,77 | 5,82 | 5,84 | 1.530 | 469.596.000 |
| 28/7/2021 | 5,72 | 5,78 | +1,05% | 5,70 | 5,79 | 5,75 | 5,77 | 5,78 | 3.045 | 742.365.600 |
| 27/7/2021 | 5,68 | 5,72 | +0,70% | 5,61 | 5,74 | 5,69 | 5,71 | 5,73 | 2.163 | 769.851.400 |
| 26/7/2021 | 5,70 | 5,68 | 0,00% | 5,64 | 5,70 | 5,67 | 5,67 | 5,68 | 1.864 | 469.222.400 |
| 23/7/2021 | 5,72 | 5,68 | -0,70% | 5,67 | 5,75 | 5,69 | 5,67 | 5,68 | 1.023 | 251.429.300 |
| 22/7/2021 | 5,62 | 5,72 | +1,78% | 5,61 | 5,75 | 5,68 | 5,72 | 5,73 | 1.639 | 449.821.900 |
| 21/7/2021 | 5,64 | 5,62 | 0,00% | 5,60 | 5,65 | 5,62 | 5,62 | 5,63 | 1.861 | 500.089.900 |
| 20/7/2021 | 5,59 | 5,62 | +0,36% | 5,56 | 5,64 | 5,60 | 5,62 | 5,63 | 1.751 | 414.668.900 |
| 19/7/2021 | 5,59 | 5,60 | -0,71% | 5,53 | 5,64 | 5,58 | 5,59 | 5,60 | 2.780 | 703.970.800 |
| 16/7/2021 | 5,59 | 5,64 | +0,89% | 5,56 | 5,64 | 5,60 | 5,62 | 5,64 | 2.537 | 612.941.700 |
| 15/7/2021 | 5,68 | 5,59 | -1,06% | 5,56 | 5,71 | 5,62 | 5,58 | 5,59 | 3.463 | 784.991.000 |
| 14/7/2021 | 5,64 | 5,65 | +0,71% | 5,61 | 5,66 | 5,63 | 5,64 | 5,65 | 1.699 | 462.611.300 |
| 13/7/2021 | 5,67 | 5,61 | -1,06% | 5,60 | 5,70 | 5,64 | 5,61 | 5,63 | 2.667 | 670.523.100 |
| 12/7/2021 | 5,58 | 5,67 | +2,16% | 5,57 | 5,69 | 5,64 | 5,65 | 5,67 | 2.625 | 592.490.600 |
| 8/7/2021 | 5,64 | 5,55 | -2,97% | 5,51 | 5,66 | 5,58 | 5,55 | 5,56 | 5.360 | 1.106.744.500 |
| 7/7/2021 | 5,66 | 5,72 | +1,78% | 5,58 | 5,72 | 5,66 | 5,70 | 5,72 | 4.447 | 740.615.800 |
| 6/7/2021 | 5,70 | 5,62 | -1,40% | 5,60 | 5,70 | 5,62 | 5,62 | 5,65 | 3.697 | 575.554.700 |
| 5/7/2021 | 5,63 | 5,70 | +1,42% | 5,57 | 5,73 | 5,66 | 5,68 | 5,70 | 2.090 | 455.804.600 |
| 2/7/2021 | 5,59 | 5,62 | +0,90% | 5,53 | 5,62 | 5,58 | 5,61 | 5,62 | 2.825 | 543.755.300 |
| 1/7/2021 | 5,58 | 5,57 | +0,36% | 5,50 | 5,61 | 5,54 | 5,56 | 5,57 | 4.600 | 958.489.100 |
| 30/6/2021 | 5,54 | 5,55 | -0,72% | 5,47 | 5,58 | 5,52 | 5,54 | 5,55 | 4.849 | 845.064.800 |
| 29/6/2021 | 5,60 | 5,59 | 0,00% | 5,48 | 5,62 | 5,53 | 5,58 | 5,59 | 3.098 | 696.089.100 |
| 28/6/2021 | 5,70 | 5,59 | -1,41% | 5,55 | 5,71 | 5,60 | 5,58 | 5,59 | 3.907 | 879.506.200 |
| 25/6/2021 | 5,83 | 5,67 | -2,58% | 5,65 | 5,84 | 5,71 | 5,67 | 5,69 | 3.933 | 1.060.741.300 |
| 24/6/2021 | 5,86 | 5,82 | -0,17% | 5,77 | 5,86 | 5,80 | 5,80 | 5,82 | 1.791 | 488.055.800 |
| 23/6/2021 | 5,88 | 5,83 | -0,51% | 5,78 | 5,90 | 5,82 | 5,81 | 5,83 | 3.284 | 981.162.600 |
| 22/6/2021 | 5,88 | 5,86 | -0,34% | 5,83 | 5,90 | 5,85 | 5,86 | 5,87 | 2.804 | 647.032.900 |
| 21/6/2021 | 5,84 | 5,88 | +3,34% | 5,78 | 5,90 | 5,83 | 5,88 | 5,89 | 5.463 | 2.073.498.200 |
| 18/6/2021 | 6,03 | 5,69 | -6,26% | 5,69 | 6,19 | 5,81 | 5,69 | 5,87 | 3.578 | 5.641.470.700 |
| 17/6/2021 | 6,17 | 6,07 | -1,30% | 6,04 | 6,27 | 6,17 | 6,07 | 6,09 | 8.162 | 2.360.977.000 |
| 16/6/2021 | 6,21 | 6,15 | -0,81% | 6,12 | 6,29 | 6,22 | 6,15 | 6,16 | 7.935 | 1.467.275.000 |
| 15/6/2021 | 6,16 | 6,20 | +1,31% | 6,09 | 6,25 | 6,15 | 6,20 | 6,21 | 7.144 | 1.235.684.700 |
| 14/6/2021 | 5,97 | 6,12 | +2,51% | 5,96 | 6,17 | 6,11 | 6,12 | 6,13 | 5.725 | 1.286.739.300 |
| 11/6/2021 | 5,95 | 5,97 | +0,51% | 5,86 | 6,01 | 5,93 | 5,97 | 5,98 | 4.235 | 758.338.800 |
| 10/6/2021 | 5,84 | 5,94 | +2,06% | 5,81 | 5,97 | 5,90 | 0,00 | 0,00 | 7.414 | 1.303.137.000 |
| 9/6/2021 | 5,72 | 5,82 | +1,75% | 5,69 | 5,86 | 5,79 | 5,81 | 5,82 | 5.122 | 943.495.000 |
| 8/6/2021 | 5,77 | 5,72 | -0,52% | 5,68 | 5,78 | 5,71 | 5,71 | 5,72 | 4.023 | 722.760.600 |
| 7/6/2021 | 5,80 | 5,75 | -0,17% | 5,72 | 5,82 | 5,76 | 5,73 | 5,75 | 5.117 | 841.922.700 |
| 4/6/2021 | 5,79 | 5,76 | -0,17% | 5,70 | 5,80 | 5,74 | 5,75 | 5,76 | 5.494 | 739.339.500 |
| 2/6/2021 | 5,80 | 5,77 | +0,17% | 5,74 | 5,81 | 5,77 | 5,77 | 5,79 | 4.493 | 777.752.900 |
| 1/6/2021 | 5,77 | 5,76 | -0,52% | 5,76 | 5,85 | 5,79 | 5,76 | 5,79 | 5.067 | 1.014.507.100 |
| 31/5/2021 | 5,85 | 5,79 | -0,86% | 5,74 | 5,88 | 5,77 | 5,78 | 5,79 | 2.870 | 543.571.300 |
| 28/5/2021 | 5,70 | 5,84 | +3,36% | 5,66 | 5,85 | 5,80 | 5,82 | 5,84 | 5.951 | 1.817.216.400 |
| 27/5/2021 | 5,70 | 5,65 | -0,70% | 5,59 | 5,75 | 5,64 | 5,65 | 5,66 | 5.392 | 901.341.500 |
| 26/5/2021 | 5,63 | 5,69 | +1,25% | 5,61 | 5,70 | 5,66 | 5,68 | 5,69 | 5.065 | 1.046.533.100 |
| 25/5/2021 | 5,65 | 5,62 | -0,35% | 5,61 | 5,70 | 5,65 | 5,62 | 5,64 | 5.387 | 1.150.225.000 |
| 24/5/2021 | 5,51 | 5,64 | +2,92% | 5,50 | 5,67 | 5,59 | 5,64 | 5,65 | 6.157 | 1.133.323.000 |
| 21/5/2021 | 5,53 | 5,48 | -0,54% | 5,46 | 5,55 | 5,49 | 5,48 | 5,49 | 2.714 | 541.478.600 |
| 20/5/2021 | 5,47 | 5,51 | +0,55% | 5,46 | 5,51 | 5,48 | 5,50 | 5,51 | 2.993 | 553.939.900 |
| 19/5/2021 | 5,47 | 5,48 | +0,18% | 5,43 | 5,55 | 5,48 | 5,47 | 5,48 | 4.849 | 776.120.700 |
| 18/5/2021 | 5,45 | 5,47 | +0,37% | 5,40 | 5,53 | 5,46 | 5,46 | 5,47 | 5.582 | 896.938.600 |
| 17/5/2021 | 5,40 | 5,45 | +1,49% | 5,36 | 5,47 | 5,42 | 5,44 | 5,45 | 3.428 | 678.646.000 |
| 14/5/2021 | 5,34 | 5,37 | +1,70% | 5,30 | 5,38 | 5,34 | 5,34 | 5,37 | 2.946 | 627.215.200 |
| 13/5/2021 | 5,27 | 5,28 | +0,76% | 5,24 | 5,37 | 5,29 | 5,28 | 5,29 | 5.825 | 836.693.300 |
| 12/5/2021 | 5,47 | 5,24 | -4,38% | 5,21 | 5,49 | 5,31 | 5,24 | 5,26 | 7.844 | 1.612.798.300 |
| 11/5/2021 | 5,41 | 5,48 | +0,92% | 5,37 | 5,51 | 5,44 | 5,47 | 5,49 | 3.541 | 759.426.700 |
| 10/5/2021 | 5,54 | 5,43 | -0,73% | 5,39 | 5,57 | 5,46 | 5,42 | 5,43 | 5.124 | 1.012.716.000 |
| 7/5/2021 | 5,44 | 5,47 | +0,74% | 5,42 | 5,55 | 5,47 | 5,47 | 5,48 | 3.413 | 935.503.500 |
| 6/5/2021 | 5,46 | 5,43 | +0,56% | 5,37 | 5,51 | 5,43 | 5,43 | 5,44 | 3.582 | 984.401.700 |
| 5/5/2021 | 5,43 | 5,40 | -0,18% | 5,32 | 5,46 | 5,40 | 5,40 | 5,46 | 4.668 | 1.211.060.200 |
| 4/5/2021 | 5,60 | 5,41 | -3,05% | 5,36 | 5,62 | 5,44 | 5,41 | 5,43 | 2.505 | 3.287.909.200 |
| 3/5/2021 | 5,64 | 5,58 | +1,45% | 5,50 | 5,69 | 5,59 | 5,56 | 5,58 | 9.684 | 3.061.676.500 |
| 30/4/2021 | 5,96 | 5,50 | -8,94% | 5,50 | 5,99 | 5,64 | 5,50 | 5,59 | 7.625 | 4.009.251.800 |
| 29/4/2021 | 6,15 | 6,04 | -1,47% | 5,95 | 6,19 | 6,04 | 6,04 | 6,05 | 3.406 | 823.884.300 |
| 28/4/2021 | 6,26 | 6,13 | -1,61% | 6,12 | 6,26 | 6,15 | 6,13 | 6,14 | 2.585 | 565.534.400 |
| 27/4/2021 | 6,31 | 6,23 | -1,27% | 6,21 | 6,32 | 6,25 | 6,22 | 6,24 | 1.743 | 362.733.900 |
| 26/4/2021 | 6,37 | 6,31 | -0,32% | 6,24 | 6,38 | 6,28 | 6,28 | 6,31 | 1.608 | 364.693.300 |
| 23/4/2021 | 6,30 | 6,33 | +1,12% | 6,21 | 6,34 | 6,28 | 6,29 | 6,33 | 1.455 | 450.315.000 |
| 22/4/2021 | 6,44 | 6,26 | -2,03% | 6,26 | 6,45 | 6,33 | 6,26 | 6,27 | 2.386 | 522.864.300 |
| 20/4/2021 | 6,38 | 6,39 | +0,16% | 6,33 | 6,47 | 6,41 | 6,39 | 6,40 | 2.545 | 733.989.700 |
| 19/4/2021 | 6,32 | 6,38 | +0,95% | 6,28 | 6,38 | 6,33 | 6,34 | 6,38 | 1.748 | 472.414.900 |
| 16/4/2021 | 6,23 | 6,32 | +1,77% | 6,15 | 6,38 | 6,25 | 6,31 | 6,33 | 5.920 | 1.480.156.800 |
| 15/4/2021 | 6,23 | 6,21 | +0,32% | 6,17 | 6,26 | 6,21 | 6,21 | 6,23 | 4.898 | 1.236.651.600 |
| 14/4/2021 | 6,13 | 6,19 | +0,98% | 6,11 | 6,25 | 6,19 | 6,19 | 6,20 | 3.513 | 917.757.200 |
| 13/4/2021 | 6,05 | 6,13 | +0,82% | 6,03 | 6,14 | 6,09 | 6,13 | 6,14 | 4.817 | 1.886.173.700 |
| 12/4/2021 | 6,15 | 6,08 | -0,98% | 6,00 | 6,16 | 6,05 | 6,07 | 6,08 | 6.752 | 2.073.095.000 |
| 9/4/2021 | 6,13 | 6,14 | -0,49% | 6,08 | 6,20 | 6,12 | 6,13 | 6,14 | 3.500 | 968.703.600 |
| 8/4/2021 | 6,18 | 6,17 | 0,00% | 6,12 | 6,26 | 6,18 | 6,17 | 6,18 | 2.060 | 602.695.300 |
| 7/4/2021 | 6,23 | 6,17 | -0,80% | 6,17 | 6,31 | 6,22 | 6,17 | 6,18 | 4.537 | 995.682.500 |
| 6/4/2021 | 6,27 | 6,22 | -0,48% | 6,08 | 6,29 | 6,16 | 6,20 | 6,22 | 4.457 | 1.421.136.800 |
| 5/4/2021 | 6,30 | 6,25 | -0,95% | 6,19 | 6,35 | 6,25 | 6,23 | 6,25 | 3.600 | 989.536.400 |
| 1/4/2021 | 6,48 | 6,31 | -9,86% | 6,27 | 6,48 | 6,35 | 6,31 | 6,33 | 6.188 | 1.555.939.500 |
| 31/3/2021 | 6,90 | 7,00 | +1,89% | 6,90 | 7,08 | 7,00 | 6,99 | 7,00 | 3.370 | 1.354.884.900 |
| 30/3/2021 | 6,81 | 6,87 | +1,18% | 6,79 | 6,97 | 6,88 | 6,87 | 6,90 | 3.927 | 1.273.011.400 |
| 29/3/2021 | 6,73 | 6,79 | +1,19% | 6,72 | 6,90 | 6,80 | 6,79 | 6,80 | 3.302 | 1.075.943.400 |
| 26/3/2021 | 6,70 | 6,71 | +0,30% | 6,63 | 6,77 | 6,70 | 6,71 | 6,74 | 2.622 | 1.143.053.800 |
| 25/3/2021 | 6,69 | 6,69 | +0,45% | 6,61 | 6,76 | 6,67 | 6,67 | 6,69 | 4.094 | 1.761.154.700 |
| 24/3/2021 | 6,86 | 6,66 | -2,49% | 6,62 | 6,92 | 6,75 | 6,66 | 6,67 | 3.423 | 1.110.943.500 |
| 23/3/2021 | 6,84 | 6,83 | -0,15% | 6,81 | 6,93 | 6,85 | 6,83 | 6,87 | 2.084 | 736.200.600 |
| 22/3/2021 | 6,71 | 6,84 | +2,86% | 6,70 | 6,85 | 6,79 | 6,84 | 6,86 | 3.386 | 1.046.577.800 |
| 19/3/2021 | 6,69 | 6,65 | -0,15% | 6,65 | 6,84 | 6,72 | 6,65 | 6,70 | 4.148 | 2.074.434.600 |
| 18/3/2021 | 7,00 | 6,66 | -0,15% | 6,58 | 7,00 | 6,74 | 6,65 | 6,67 | 5.791 | 2.466.842.000 |
| 17/3/2021 | 6,63 | 6,67 | +0,15% | 6,50 | 6,72 | 6,64 | 6,66 | 6,67 | 6.378 | 2.963.686.800 |
| 16/3/2021 | 6,66 | 6,66 | +0,60% | 6,48 | 6,73 | 6,61 | 6,65 | 6,66 | 4.629 | 2.159.608.100 |
| 15/3/2021 | 6,33 | 6,62 | +5,25% | 6,22 | 6,62 | 6,50 | 6,53 | 6,62 | 5.742 | 1.598.387.200 |
| 12/3/2021 | 6,20 | 6,29 | -89,66% | 6,07 | 6,46 | 6,22 | 6,29 | 6,30 | 5.645 | 1.923.708.900 |
| 11/3/2021 | 61,34 | 60,82 | -0,52% | 60,30 | 62,01 | 61,05 | 60,68 | 60,82 | 1.921 | 1.716.124.000 |
| 10/3/2021 | 59,31 | 61,14 | +3,68% | 58,73 | 61,14 | 59,97 | 60,62 | 61,14 | 2.266 | 1.621.193.200 |
| 9/3/2021 | 58,50 | 58,97 | +1,55% | 57,99 | 59,69 | 59,11 | 58,81 | 58,97 | 2.007 | 1.701.432.300 |
| 8/3/2021 | 58,22 | 58,07 | -2,30% | 58,07 | 60,35 | 59,01 | 58,07 | 58,70 | 1.892 | 1.873.883.600 |
| 5/3/2021 | 60,57 | 59,44 | -2,48% | 58,75 | 60,57 | 59,38 | 59,25 | 59,44 | 1.096 | 1.026.689.100 |
| 4/3/2021 | 57,95 | 60,95 | +5,14% | 57,95 | 60,95 | 59,91 | 60,86 | 60,95 | 1.131 | 1.168.270.800 |
| 3/3/2021 | 58,94 | 57,97 | -0,50% | 56,41 | 58,94 | 57,52 | 57,93 | 58,20 | 1.355 | 1.458.379.400 |
| 2/3/2021 | 56,99 | 58,26 | +1,60% | 55,48 | 58,70 | 57,35 | 58,15 | 58,44 | 1.185 | 1.152.899.700 |
| 1/3/2021 | 57,58 | 57,34 | -0,28% | 56,75 | 58,50 | 57,57 | 57,00 | 57,34 | 1.024 | 948.203.800 |
| 26/2/2021 | 58,55 | 57,50 | -1,86% | 57,16 | 58,73 | 57,79 | 57,18 | 57,50 | 1.402 | 1.872.110.200 |
| 25/2/2021 | 59,44 | 58,59 | -1,86% | 58,11 | 60,10 | 59,00 | 58,32 | 58,66 | 1.328 | 1.551.369.500 |
| 24/2/2021 | 59,89 | 59,70 | +0,20% | 59,43 | 60,75 | 59,99 | 59,51 | 59,75 | 1.093 | 1.187.959.900 |
| 23/2/2021 | 59,78 | 59,58 | +0,80% | 58,86 | 60,58 | 59,59 | 59,50 | 59,58 | 1.646 | 1.635.809.800 |
| 22/2/2021 | 60,40 | 59,11 | -3,54% | 56,37 | 60,40 | 58,85 | 58,94 | 59,11 | 1.627 | 1.695.022.700 |
| 19/2/2021 | 61,35 | 61,28 | -0,13% | 60,57 | 61,89 | 60,98 | 60,82 | 61,31 | 958 | 737.286.800 |
| 18/2/2021 | 62,26 | 61,36 | -2,42% | 60,80 | 62,73 | 61,53 | 60,91 | 61,36 | 1.121 | 1.349.490.500 |
| 17/2/2021 | 63,84 | 62,88 | -1,50% | 62,70 | 63,89 | 63,15 | 62,88 | 63,18 | 663 | 677.004.500 |
| 12/2/2021 | 64,39 | 63,84 | -1,02% | 63,60 | 64,53 | 63,96 | 63,70 | 63,85 | 528 | 498.927.800 |
| 11/2/2021 | 63,64 | 64,50 | +1,26% | 63,52 | 65,08 | 64,50 | 64,36 | 64,50 | 609 | 667.032.500 |
| 10/2/2021 | 64,05 | 63,70 | -0,31% | 63,20 | 64,05 | 63,52 | 63,39 | 63,72 | 933 | 893.794.400 |
| 9/2/2021 | 64,40 | 63,90 | -0,87% | 63,41 | 64,61 | 63,87 | 63,62 | 63,90 | 1.146 | 1.374.000.400 |
| 8/2/2021 | 64,93 | 64,46 | -0,62% | 64,03 | 64,98 | 64,44 | 64,15 | 64,57 | 873 | 826.800.800 |
| 5/2/2021 | 63,39 | 64,86 | +2,50% | 62,92 | 64,86 | 64,03 | 64,28 | 64,86 | 743 | 704.987.000 |
| 4/2/2021 | 64,34 | 63,28 | -0,39% | 62,96 | 64,61 | 63,69 | 63,23 | 63,43 | 1.853 | 2.099.381.100 |
| 3/2/2021 | 63,91 | 63,53 | -0,08% | 62,56 | 63,91 | 63,33 | 62,94 | 63,53 | 783 | 1.227.397.200 |
| 2/2/2021 | 62,94 | 63,58 | +1,84% | 62,69 | 63,99 | 63,57 | 63,23 | 63,64 | 664 | 630.652.800 |
| 1/2/2021 | 63,08 | 62,43 | +0,45% | 61,60 | 63,29 | 62,39 | 62,43 | 62,85 | 952 | 841.735.200 |
| 29/1/2021 | 62,76 | 62,15 | -1,54% | 62,15 | 63,47 | 62,56 | 62,15 | 62,65 | 776 | 910.319.400 |
| 28/1/2021 | 61,46 | 63,12 | +2,38% | 61,11 | 63,38 | 62,68 | 63,01 | 63,12 | 910 | 1.323.182.000 |
| 27/1/2021 | 61,02 | 61,65 | +0,74% | 60,62 | 62,27 | 61,53 | 60,99 | 61,65 | 2.073 | 2.939.622.200 |
| 26/1/2021 | 61,60 | 61,20 | -1,10% | 60,83 | 62,74 | 61,58 | 61,20 | 61,23 | 781 | 748.267.800 |
| 22/1/2021 | 61,47 | 61,88 | -0,99% | 60,35 | 61,88 | 61,11 | 61,82 | 61,88 | 1.364 | 1.519.266.800 |
| 21/1/2021 | 63,01 | 62,50 | +2,06% | 61,42 | 63,37 | 62,12 | 62,04 | 62,51 | 2.842 | 2.853.920.800 |
| 20/1/2021 | 62,60 | 61,24 | -2,39% | 61,09 | 62,77 | 61,63 | 61,24 | 61,48 | 1.332 | 1.369.480.400 |
| 19/1/2021 | 63,38 | 62,74 | -0,46% | 61,81 | 63,38 | 62,49 | 62,47 | 62,74 | 801 | 913.669.400 |
| 18/1/2021 | 63,43 | 63,03 | -0,35% | 62,68 | 63,99 | 63,27 | 62,88 | 63,04 | 526 | 467.568.600 |
| 15/1/2021 | 63,68 | 63,25 | -0,50% | 62,50 | 63,84 | 63,13 | 62,90 | 63,25 | 789 | 920.480.500 |
| 14/1/2021 | 63,13 | 63,57 | +1,05% | 62,76 | 64,64 | 63,76 | 63,56 | 64,51 | 750 | 1.009.964.500 |
| 13/1/2021 | 64,13 | 62,91 | -1,86% | 62,80 | 64,43 | 63,16 | 62,91 | 63,23 | 1.039 | 1.247.464.400 |
| 12/1/2021 | 65,58 | 64,10 | -1,76% | 63,79 | 65,58 | 64,27 | 64,10 | 64,58 | 1.292 | 1.457.203.700 |
| 11/1/2021 | 67,84 | 65,25 | -3,86% | 64,67 | 68,13 | 66,34 | 65,25 | 65,38 | 2.052 | 2.625.822.600 |
| 8/1/2021 | 65,98 | 67,87 | +3,41% | 65,56 | 67,87 | 67,11 | 67,58 | 67,87 | 1.737 | 2.657.751.900 |
| 7/1/2021 | 66,63 | 65,63 | -1,85% | 65,08 | 67,33 | 65,75 | 65,63 | 65,65 | 1.104 | 1.185.641.200 |
| 6/1/2021 | 67,43 | 66,87 | -0,22% | 65,51 | 67,94 | 67,07 | 66,87 | 66,94 | 1.359 | 1.574.932.100 |
| 5/1/2021 | 68,40 | 67,02 | -2,16% | 66,43 | 68,40 | 67,02 | 67,02 | 67,03 | 1.414 | 1.436.447.900 |
| 4/1/2021 | 70,01 | 68,50 | -2,14% | 67,66 | 70,29 | 68,54 | 68,32 | 68,50 | 1.089 | 1.444.877.800 |
| 30/12/2020 | 68,74 | 70,00 | +1,83% | 68,11 | 70,00 | 69,20 | 70,00 | 70,07 | 1.528 | 2.076.017.400 |
| 29/12/2020 | 70,57 | 68,74 | -5,62% | 68,01 | 70,70 | 68,54 | 68,38 | 68,74 | 2.009 | 2.344.294.000 |
| 28/12/2020 | 70,99 | 72,83 | +3,00% | 70,73 | 72,99 | 71,94 | 72,21 | 72,83 | 1.228 | 1.474.883.300 |
| 23/12/2020 | 69,36 | 70,71 | +2,61% | 69,34 | 70,91 | 70,48 | 70,50 | 70,71 | 803 | 1.146.805.800 |
| 22/12/2020 | 68,49 | 68,91 | +1,12% | 68,00 | 69,19 | 68,60 | 68,91 | 69,14 | 814 | 749.192.300 |
| 21/12/2020 | 68,19 | 68,15 | -0,93% | 66,50 | 68,42 | 67,82 | 68,15 | 68,27 | 959 | 964.445.200 |
| 18/12/2020 | 68,66 | 68,79 | +0,81% | 68,03 | 69,28 | 68,76 | 68,78 | 69,00 | 1.323 | 1.175.201.400 |
| 17/12/2020 | 69,11 | 68,24 | -1,03% | 67,80 | 69,60 | 68,56 | 68,20 | 68,26 | 1.295 | 1.294.522.900 |
| 16/12/2020 | 68,18 | 68,95 | +1,43% | 67,55 | 69,31 | 68,59 | 68,95 | 69,13 | 1.120 | 1.027.600.700 |
| 15/12/2020 | 68,29 | 67,98 | -0,40% | 67,01 | 68,29 | 67,75 | 67,75 | 67,99 | 794 | 701.903.800 |
| 14/12/2020 | 68,31 | 68,25 | -0,04% | 67,62 | 69,64 | 68,43 | 68,05 | 68,25 | 983 | 966.281.900 |
| 11/12/2020 | 66,80 | 68,28 | +3,11% | 65,99 | 68,35 | 67,45 | 68,27 | 68,28 | 879 | 937.618.800 |
| 10/12/2020 | 66,53 | 66,22 | +1,01% | 65,20 | 67,24 | 66,21 | 66,22 | 66,29 | 1.017 | 1.109.020.600 |
| 9/12/2020 | 65,81 | 65,56 | +0,08% | 65,08 | 66,16 | 65,49 | 65,49 | 65,56 | 741 | 744.070.400 |
| 8/12/2020 | 66,72 | 65,51 | -1,81% | 65,33 | 67,36 | 65,97 | 65,51 | 65,71 | 705 | 602.985.500 |
| 7/12/2020 | 66,00 | 66,72 | +0,69% | 66,00 | 67,95 | 67,42 | 66,72 | 67,16 | 753 | 1.419.239.100 |
| 4/12/2020 | 65,87 | 66,26 | +0,59% | 65,81 | 66,85 | 66,36 | 66,26 | 66,40 | 555 | 468.558.600 |
| 3/12/2020 | 67,37 | 65,87 | -1,47% | 65,87 | 67,37 | 66,41 | 65,87 | 66,23 | 613 | 571.806.000 |
| 2/12/2020 | 66,80 | 66,85 | +0,44% | 66,05 | 67,55 | 66,67 | 66,64 | 66,85 | 750 | 752.091.500 |
| 1/12/2020 | 66,11 | 66,56 | +2,13% | 64,37 | 66,76 | 65,93 | 66,30 | 66,61 | 804 | 766.852.800 |
| 30/11/2020 | 64,73 | 65,17 | +0,68% | 64,72 | 66,43 | 65,61 | 65,16 | 65,40 | 968 | 864.771.900 |
| 27/11/2020 | 64,98 | 64,73 | -0,38% | 64,58 | 65,35 | 65,04 | 64,73 | 65,11 | 747 | 781.222.200 |
| 26/11/2020 | 65,05 | 64,98 | +0,09% | 64,21 | 65,05 | 64,70 | 64,85 | 64,98 | 563 | 475.575.600 |
| 25/11/2020 | 63,97 | 64,92 | +1,26% | 63,97 | 65,60 | 64,86 | 64,73 | 64,92 | 1.055 | 1.109.162.800 |
| 24/11/2020 | 63,31 | 64,11 | +1,26% | 62,48 | 64,33 | 63,81 | 64,02 | 64,11 | 593 | 761.978.100 |
| 23/11/2020 | 63,45 | 63,31 | -0,14% | 62,59 | 63,74 | 63,15 | 62,95 | 63,31 | 829 | 1.010.445.200 |
| 20/11/2020 | 63,88 | 63,40 | -0,46% | 62,76 | 63,95 | 63,21 | 63,32 | 63,40 | 455 | 433.629.400 |
| 19/11/2020 | 63,79 | 63,69 | -0,13% | 63,55 | 64,40 | 63,93 | 63,66 | 63,85 | 398 | 390.654.600 |
| 18/11/2020 | 64,41 | 63,77 | -1,01% | 63,10 | 65,05 | 64,06 | 63,77 | 63,78 | 1.531 | 2.437.091.100 |
| 17/11/2020 | 65,27 | 64,42 | -1,30% | 64,05 | 65,95 | 65,03 | 64,42 | 64,53 | 1.895 | 2.802.311.000 |
| 16/11/2020 | 65,39 | 65,27 | +0,42% | 64,94 | 66,09 | 65,61 | 65,26 | 65,35 | 1.440 | 1.516.958.000 |
| 13/11/2020 | 60,00 | 65,00 | +8,86% | 59,99 | 65,00 | 63,70 | 64,98 | 65,00 | 3.175 | 3.900.659.400 |
| 12/11/2020 | 59,74 | 59,71 | -0,28% | 59,05 | 60,64 | 59,70 | 59,56 | 59,71 | 665 | 922.421.100 |
| 11/11/2020 | 62,59 | 59,88 | -4,80% | 59,88 | 62,59 | 60,59 | 59,88 | 60,43 | 1.397 | 1.205.157.200 |
| 10/11/2020 | 62,94 | 62,90 | +0,69% | 61,10 | 63,04 | 62,38 | 62,63 | 62,90 | 1.307 | 1.193.349.200 |
| 9/11/2020 | 62,82 | 62,47 | +1,45% | 61,34 | 63,14 | 62,14 | 62,33 | 62,47 | 1.729 | 1.605.093.600 |
| 6/11/2020 | 59,11 | 61,58 | +3,67% | 58,37 | 61,68 | 60,17 | 61,38 | 61,58 | 1.852 | 1.610.922.100 |
| 5/11/2020 | 58,56 | 59,40 | +2,45% | 57,91 | 59,40 | 58,78 | 59,31 | 59,40 | 1.372 | 1.244.375.900 |
| 4/11/2020 | 57,50 | 57,98 | +1,54% | 57,15 | 58,76 | 57,89 | 57,74 | 57,99 | 1.673 | 1.480.848.600 |
| 3/11/2020 | 55,85 | 57,10 | +3,99% | 55,77 | 57,15 | 56,77 | 56,66 | 57,10 | 1.010 | 1.318.271.600 |
| 30/10/2020 | 56,51 | 54,91 | -3,17% | 54,90 | 56,79 | 55,42 | 54,91 | 55,10 | 681 | 537.628.700 |
| 29/10/2020 | 57,04 | 56,71 | -0,61% | 55,20 | 57,14 | 56,31 | 56,71 | 56,72 | 673 | 565.961.700 |
| 28/10/2020 | 58,70 | 57,06 | -3,34% | 57,06 | 58,70 | 57,61 | 57,04 | 57,17 | 720 | 631.450.100 |
| 27/10/2020 | 59,71 | 59,03 | -0,67% | 58,56 | 59,81 | 59,12 | 58,78 | 59,03 | 819 | 711.246.100 |
| 26/10/2020 | 58,73 | 59,43 | +1,24% | 58,56 | 60,72 | 59,66 | 59,27 | 59,43 | 1.691 | 1.422.482.400 |
| 23/10/2020 | 58,87 | 58,70 | +0,03% | 58,70 | 59,53 | 59,05 | 58,65 | 58,73 | 1.185 | 1.038.257.000 |
| 22/10/2020 | 58,02 | 58,68 | +1,28% | 57,91 | 59,43 | 58,77 | 58,68 | 58,89 | 1.498 | 1.426.954.000 |
| 21/10/2020 | 57,72 | 57,94 | +0,61% | 57,40 | 58,43 | 57,99 | 57,90 | 57,94 | 907 | 831.098.700 |
| 20/10/2020 | 57,55 | 57,59 | +0,79% | 56,88 | 58,04 | 57,61 | 57,59 | 57,80 | 1.640 | 1.335.473.500 |
| 19/10/2020 | 59,10 | 57,14 | -3,10% | 57,14 | 59,11 | 58,15 | 57,14 | 57,42 | 1.412 | 1.604.368.700 |
| 16/10/2020 | 60,82 | 58,97 | -3,17% | 58,89 | 60,94 | 59,50 | 58,97 | 59,00 | 1.469 | 2.248.554.100 |
| 15/10/2020 | 59,00 | 60,90 | +2,54% | 58,66 | 61,06 | 59,08 | 60,90 | 60,91 | 1.273 | 19.778.861.100 |
| 14/10/2020 | 58,54 | 59,39 | +1,70% | 58,34 | 59,74 | 59,43 | 59,39 | 59,56 | 646 | 843.415.000 |
| 13/10/2020 | 58,44 | 58,40 | +0,17% | 57,75 | 58,79 | 58,36 | 58,28 | 58,40 | 537 | 437.707.800 |
| 9/10/2020 | 59,00 | 58,30 | -0,65% | 58,30 | 59,57 | 58,80 | 58,30 | 58,53 | 681 | 579.856.900 |
| 8/10/2020 | 57,68 | 58,68 | +2,25% | 57,37 | 58,90 | 58,47 | 58,64 | 58,76 | 1.394 | 1.450.802.700 |
| 7/10/2020 | 58,23 | 57,39 | -0,97% | 57,27 | 58,23 | 57,71 | 57,39 | 57,78 | 1.264 | 1.144.501.000 |
| 6/10/2020 | 57,50 | 57,95 | +0,78% | 57,50 | 58,86 | 58,16 | 57,80 | 57,95 | 1.214 | 927.188.400 |
| 5/10/2020 | 56,80 | 57,50 | +1,38% | 56,24 | 58,10 | 57,46 | 57,46 | 57,60 | 909 | 1.318.340.700 |
| 2/10/2020 | 56,52 | 56,72 | -0,96% | 56,52 | 57,61 | 56,99 | 56,72 | 56,96 | 940 | 851.567.900 |
| 1/10/2020 | 58,34 | 57,27 | -0,92% | 56,17 | 58,34 | 56,92 | 57,27 | 57,43 | 1.862 | 1.505.787.900 |
| 30/9/2020 | 57,56 | 57,80 | +0,59% | 56,67 | 58,31 | 57,59 | 57,80 | 57,89 | 2.129 | 1.846.355.800 |
| 29/9/2020 | 58,26 | 57,46 | -0,98% | 56,92 | 58,43 | 57,45 | 57,46 | 57,50 | 1.759 | 1.869.028.500 |
| 28/9/2020 | 60,27 | 58,03 | -2,91% | 57,79 | 60,49 | 58,88 | 58,01 | 58,03 | 1.458 | 1.292.540.600 |
| 25/9/2020 | 61,40 | 59,77 | -3,00% | 59,38 | 61,46 | 60,05 | 59,77 | 59,90 | 1.773 | 1.962.126.100 |
| 24/9/2020 | 61,16 | 61,62 | +1,38% | 60,32 | 62,53 | 60,91 | 61,55 | 61,62 | 4.447 | 9.231.849.500 |
| 23/9/2020 | 62,02 | 60,78 | -2,05% | 60,78 | 62,30 | 61,41 | 60,78 | 61,19 | 1.218 | 1.418.070.100 |
| 22/9/2020 | 62,00 | 62,05 | -0,02% | 61,44 | 62,83 | 61,91 | 62,05 | 62,27 | 1.209 | 1.484.163.900 |
| 21/9/2020 | 60,65 | 62,06 | +1,09% | 60,03 | 62,25 | 61,53 | 61,85 | 62,06 | 2.376 | 2.712.442.700 |
| 18/9/2020 | 63,96 | 61,39 | -3,99% | 61,39 | 63,99 | 61,99 | 61,39 | 61,40 | 2.497 | 2.982.516.900 |
| 17/9/2020 | 63,26 | 63,94 | +0,96% | 62,96 | 64,31 | 63,70 | 63,66 | 63,94 | 2.365 | 2.862.762.600 |
| 16/9/2020 | 62,50 | 63,33 | +1,31% | 62,42 | 63,62 | 63,18 | 63,12 | 63,33 | 2.394 | 2.425.142.700 |
| 15/9/2020 | 62,15 | 62,51 | +0,55% | 61,90 | 63,07 | 62,42 | 62,51 | 62,52 | 1.845 | 2.058.897.000 |
| 14/9/2020 | 61,10 | 62,17 | +2,00% | 60,85 | 62,25 | 61,81 | 62,13 | 62,17 | 2.050 | 2.272.934.100 |
| 11/9/2020 | 63,02 | 60,95 | -3,22% | 60,41 | 63,27 | 60,93 | 60,74 | 60,95 | 2.701 | 3.235.060.900 |
| 10/9/2020 | 64,24 | 62,98 | -2,08% | 62,51 | 65,10 | 63,35 | 62,80 | 62,98 | 2.202 | 2.657.034.200 |
| 9/9/2020 | 63,03 | 64,32 | +2,58% | 63,03 | 65,15 | 64,54 | 64,32 | 64,40 | 3.041 | 3.362.068.400 |
| 8/9/2020 | 61,66 | 62,70 | +0,40% | 61,41 | 62,88 | 62,37 | 62,70 | 62,72 | 2.298 | 2.408.351.700 |
| 4/9/2020 | 63,25 | 62,45 | -0,08% | 60,82 | 63,26 | 62,01 | 62,18 | 62,45 | 1.801 | 2.180.609.600 |
| 3/9/2020 | 62,59 | 62,50 | -0,53% | 61,38 | 63,68 | 62,26 | 62,50 | 62,52 | 1.652 | 2.092.611.900 |
| 2/9/2020 | 61,66 | 62,83 | +2,00% | 61,11 | 62,83 | 62,21 | 62,62 | 62,83 | 1.922 | 2.487.924.700 |
| 1/9/2020 | 61,23 | 61,60 | +1,37% | 60,68 | 61,60 | 61,19 | 61,33 | 61,60 | 3.275 | 3.692.723.600 |
| 31/8/2020 | 63,08 | 60,77 | -3,52% | 59,92 | 63,28 | 61,11 | 60,75 | 60,79 | 2.957 | 3.891.338.800 |
| 28/8/2020 | 62,37 | 62,99 | +0,99% | 62,18 | 63,63 | 62,87 | 62,68 | 62,99 | 2.006 | 2.486.675.300 |
| 27/8/2020 | 62,64 | 62,37 | -0,78% | 61,75 | 63,53 | 62,24 | 62,10 | 62,37 | 2.784 | 3.130.841.200 |
| 26/8/2020 | 64,28 | 62,86 | -2,16% | 62,49 | 65,13 | 63,32 | 62,85 | 62,92 | 2.298 | 2.971.930.500 |
| 25/8/2020 | 63,27 | 64,25 | +1,63% | 62,47 | 64,91 | 63,98 | 64,25 | 64,46 | 2.372 | 2.814.177.200 |
| 24/8/2020 | 62,22 | 63,22 | +1,97% | 61,80 | 63,30 | 62,81 | 63,10 | 63,22 | 2.488 | 2.710.927.700 |
| 21/8/2020 | 59,86 | 62,00 | +4,13% | 59,30 | 62,00 | 61,25 | 61,57 | 62,00 | 3.948 | 4.029.649.300 |
| 20/8/2020 | 59,80 | 59,54 | -1,46% | 58,85 | 60,26 | 59,58 | 59,54 | 59,84 | 1.939 | 2.053.986.500 |
| 19/8/2020 | 60,32 | 60,42 | +0,28% | 59,50 | 60,95 | 60,40 | 60,36 | 60,42 | 2.299 | 2.817.494.200 |
| 18/8/2020 | 59,78 | 60,25 | +1,48% | 59,12 | 60,35 | 59,88 | 60,18 | 60,25 | 2.073 | 2.763.514.200 |
| 17/8/2020 | 60,86 | 59,37 | -2,37% | 58,31 | 61,18 | 59,34 | 59,25 | 59,37 | 2.362 | 3.064.680.300 |
| 14/8/2020 | 60,11 | 60,81 | +2,10% | 58,38 | 61,12 | 60,33 | 60,80 | 60,81 | 2.814 | 3.035.066.600 |
| 13/8/2020 | 60,29 | 59,56 | -0,67% | 58,83 | 60,56 | 59,68 | 59,50 | 59,56 | 2.860 | 3.328.573.200 |
| 12/8/2020 | 60,46 | 59,96 | -1,04% | 59,39 | 60,96 | 59,94 | 59,96 | 60,09 | 2.472 | 2.548.130.100 |
| 11/8/2020 | 61,98 | 60,59 | -1,72% | 60,52 | 62,00 | 60,78 | 60,53 | 60,59 | 2.260 | 3.016.104.400 |
| 10/8/2020 | 61,83 | 61,65 | -0,29% | 60,47 | 61,88 | 61,31 | 61,61 | 61,65 | 2.999 | 3.261.119.700 |
| 7/8/2020 | 62,86 | 61,83 | -2,45% | 61,13 | 63,11 | 61,84 | 61,83 | 61,90 | 2.951 | 3.550.182.900 |
| 6/8/2020 | 60,71 | 63,38 | +4,78% | 60,35 | 63,38 | 62,26 | 63,31 | 63,40 | 2.994 | 3.652.520.400 |
| 5/8/2020 | 61,49 | 60,49 | -0,75% | 59,93 | 61,55 | 60,45 | 60,39 | 60,49 | 2.538 | 2.976.325.800 |
| 4/8/2020 | 62,94 | 60,95 | -3,56% | 60,27 | 63,01 | 61,32 | 60,72 | 60,95 | 3.242 | 3.671.858.400 |
| 3/8/2020 | 66,56 | 63,20 | -4,78% | 63,06 | 67,13 | 63,75 | 63,20 | 63,31 | 3.433 | 3.769.279.900 |
| 31/7/2020 | 66,78 | 66,37 | -0,78% | 65,28 | 66,96 | 66,07 | 66,31 | 66,37 | 2.538 | 3.197.823.000 |
| 30/7/2020 | 64,20 | 66,89 | +2,89% | 64,00 | 66,89 | 65,65 | 66,19 | 66,89 | 2.837 | 3.351.571.500 |
| 29/7/2020 | 66,00 | 65,01 | -1,44% | 64,12 | 66,19 | 64,81 | 64,89 | 65,01 | 2.461 | 3.089.292.900 |
| 28/7/2020 | 65,32 | 65,96 | +1,17% | 64,48 | 65,96 | 65,30 | 65,42 | 65,96 | 2.477 | 3.081.598.800 |
| 27/7/2020 | 63,00 | 65,20 | +3,99% | 61,80 | 65,29 | 64,17 | 65,19 | 65,24 | 4.018 | 4.360.719.800 |
| 24/7/2020 | 63,09 | 62,70 | -0,48% | 61,37 | 63,09 | 62,38 | 62,50 | 62,70 | 2.199 | 2.290.887.200 |
| 23/7/2020 | 62,38 | 63,00 | +1,03% | 62,06 | 63,00 | 62,59 | 63,00 | 63,09 | 2.362 | 2.498.005.100 |
| 22/7/2020 | 61,35 | 62,36 | +1,65% | 60,66 | 62,36 | 61,70 | 61,77 | 62,36 | 2.048 | 2.414.566.400 |
| 21/7/2020 | 62,89 | 61,35 | -1,76% | 60,73 | 63,00 | 61,35 | 61,23 | 61,35 | 1.917 | 2.090.332.900 |
| 20/7/2020 | 62,76 | 62,45 | -0,67% | 61,90 | 63,67 | 62,41 | 62,36 | 62,45 | 2.321 | 2.680.842.100 |
| 17/7/2020 | 60,36 | 62,87 | +4,78% | 59,99 | 63,15 | 61,97 | 62,59 | 62,87 | 2.542 | 3.453.053.100 |
| 16/7/2020 | 59,98 | 60,00 | +0,99% | 58,00 | 60,00 | 59,41 | 59,97 | 60,00 | 1.413 | 2.727.586.600 |
| 15/7/2020 | 58,17 | 59,41 | +2,50% | 57,60 | 59,41 | 58,79 | 59,05 | 59,41 | 1.822 | 2.539.187.500 |
| 14/7/2020 | 57,78 | 57,96 | -0,05% | 57,27 | 58,50 | 57,72 | 57,50 | 57,96 | 1.624 | 1.836.953.000 |
| 13/7/2020 | 59,10 | 57,99 | -1,41% | 57,70 | 59,29 | 58,15 | 57,70 | 57,99 | 1.536 | 1.840.608.300 |
| 10/7/2020 | 59,56 | 58,82 | -1,54% | 58,41 | 59,58 | 58,81 | 58,82 | 58,88 | 1.348 | 1.899.628.500 |
| 9/7/2020 | 60,15 | 59,74 | -0,40% | 59,26 | 60,68 | 59,75 | 59,69 | 59,74 | 1.634 | 2.354.312.700 |
| 8/7/2020 | 59,77 | 59,98 | +1,23% | 58,35 | 59,98 | 59,40 | 59,52 | 59,98 | 1.446 | 1.811.881.600 |
| 7/7/2020 | 60,16 | 59,25 | -1,51% | 58,72 | 60,19 | 59,22 | 58,82 | 59,25 | 1.503 | 1.686.027.900 |
| 6/7/2020 | 60,22 | 60,16 | +1,09% | 59,73 | 60,75 | 60,15 | 60,10 | 60,16 | 1.513 | 1.846.295.200 |
| 3/7/2020 | 58,89 | 59,51 | +1,90% | 58,28 | 59,85 | 59,29 | 59,51 | 59,60 | 1.656 | 2.184.548.900 |
| 2/7/2020 | 61,37 | 58,40 | -3,49% | 58,40 | 61,60 | 59,02 | 58,40 | 58,41 | 2.079 | 2.147.434.200 |
| 1/7/2020 | 61,03 | 60,51 | +0,12% | 60,20 | 61,41 | 60,87 | 60,51 | 60,80 | 2.879 | 3.053.363.200 |
| 30/6/2020 | 60,20 | 60,44 | +0,75% | 59,13 | 60,77 | 60,01 | 60,30 | 60,44 | 2.491 | 2.377.887.500 |
| 29/6/2020 | 59,95 | 59,99 | +0,12% | 58,97 | 60,43 | 59,93 | 59,99 | 60,36 | 2.229 | 2.299.756.100 |
| 26/6/2020 | 61,00 | 59,92 | -1,77% | 59,25 | 61,00 | 59,88 | 59,46 | 59,92 | 2.091 | 2.240.303.000 |
| 25/6/2020 | 60,35 | 61,00 | +1,31% | 59,48 | 61,00 | 60,18 | 60,75 | 61,00 | 1.917 | 1.861.066.500 |
| 24/6/2020 | 60,80 | 60,21 | -2,48% | 59,30 | 62,09 | 60,33 | 60,21 | 60,25 | 1.849 | 1.939.148.800 |
| 23/6/2020 | 63,93 | 61,74 | -2,28% | 61,33 | 64,02 | 61,79 | 61,54 | 61,74 | 1.655 | 1.782.101.300 |
| 22/6/2020 | 63,90 | 63,18 | -0,86% | 62,60 | 64,22 | 63,25 | 63,06 | 63,18 | 1.447 | 1.551.735.700 |
| 19/6/2020 | 63,89 | 63,73 | +1,64% | 62,55 | 63,89 | 63,28 | 63,60 | 63,79 | 2.232 | 2.586.305.700 |
| 18/6/2020 | 62,55 | 62,70 | -0,24% | 62,02 | 63,61 | 62,62 | 62,50 | 62,80 | 2.590 | 3.237.887.800 |
| 17/6/2020 | 61,71 | 62,85 | +1,91% | 61,49 | 63,88 | 62,89 | 62,82 | 62,85 | 1.535 | 1.778.713.300 |
| 16/6/2020 | 61,06 | 61,67 | +1,43% | 60,76 | 62,21 | 61,50 | 61,38 | 61,67 | 1.480 | 1.572.042.200 |
| 15/6/2020 | 60,06 | 60,80 | -1,51% | 59,46 | 61,37 | 60,68 | 60,76 | 60,80 | 1.114 | 1.140.317.000 |
| 12/6/2020 | 60,06 | 61,73 | -1,11% | 59,60 | 61,73 | 60,93 | 61,50 | 61,73 | 1.003 | 1.002.393.900 |
| 10/6/2020 | 63,70 | 62,42 | -1,99% | 61,62 | 64,10 | 62,34 | 62,31 | 62,47 | 1.461 | 1.595.905.200 |
| 9/6/2020 | 62,85 | 63,69 | -0,19% | 62,37 | 64,64 | 63,87 | 63,69 | 63,96 | 1.351 | 1.475.471.300 |
| 8/6/2020 | 61,99 | 63,81 | +3,87% | 61,04 | 64,43 | 63,45 | 63,80 | 64,00 | 2.241 | 2.668.279.500 |
| 5/6/2020 | 62,16 | 61,43 | -0,71% | 61,09 | 62,65 | 61,81 | 61,20 | 61,43 | 2.178 | 2.438.119.800 |
| 4/6/2020 | 62,02 | 61,87 | -0,21% | 61,01 | 62,48 | 61,84 | 61,62 | 61,87 | 1.960 | 2.062.672.400 |
| 3/6/2020 | 61,24 | 62,00 | +1,79% | 60,12 | 62,88 | 61,42 | 61,70 | 62,05 | 2.612 | 4.682.139.400 |
| 2/6/2020 | 59,87 | 60,91 | +2,52% | 59,15 | 60,92 | 60,32 | 60,91 | 60,94 | 2.519 | 2.694.600.000 |
| 1/6/2020 | 59,20 | 59,41 | -0,32% | 58,62 | 60,25 | 59,24 | 59,41 | 59,44 | 1.895 | 2.010.111.300 |
| 29/5/2020 | 59,82 | 59,60 | +0,68% | 58,38 | 61,24 | 59,68 | 59,60 | 59,68 | 3.214 | 3.297.808.600 |
| 28/5/2020 | 59,50 | 59,20 | -0,54% | 58,45 | 60,08 | 59,43 | 59,20 | 59,50 | 2.143 | 2.231.920.100 |
| 27/5/2020 | 58,22 | 59,52 | +2,62% | 57,31 | 60,10 | 58,89 | 59,52 | 59,54 | 2.695 | 2.743.216.800 |
| 26/5/2020 | 58,35 | 58,00 | -0,03% | 56,59 | 59,22 | 57,54 | 58,00 | 58,09 | 2.114 | 2.210.974.900 |
| 25/5/2020 | 55,40 | 58,02 | +6,77% | 55,24 | 58,02 | 57,31 | 57,26 | 58,07 | 2.882 | 3.010.348.100 |
| 22/5/2020 | 54,93 | 54,34 | -1,59% | 53,37 | 55,40 | 54,19 | 54,08 | 54,34 | 2.181 | 2.341.615.200 |
| 21/5/2020 | 53,52 | 55,22 | +3,60% | 52,91 | 55,22 | 54,23 | 54,75 | 55,22 | 3.816 | 4.035.495.400 |
| 20/5/2020 | 53,89 | 53,30 | +0,21% | 53,01 | 54,41 | 53,44 | 53,03 | 53,30 | 2.071 | 2.025.519.200 |
| 19/5/2020 | 54,45 | 53,19 | -2,46% | 53,19 | 55,42 | 53,76 | 53,15 | 53,33 | 1.906 | 2.019.290.900 |
| 18/5/2020 | 53,80 | 54,53 | +3,00% | 52,99 | 54,82 | 54,10 | 54,28 | 54,53 | 3.630 | 3.884.218.700 |
| 15/5/2020 | 52,32 | 52,94 | +0,55% | 51,17 | 53,50 | 52,73 | 52,80 | 53,00 | 2.041 | 2.326.721.200 |
| 14/5/2020 | 49,80 | 52,65 | +4,61% | 48,00 | 52,65 | 50,85 | 51,86 | 52,65 | 2.059 | 2.135.310.800 |
| 13/5/2020 | 51,11 | 50,33 | -0,91% | 49,49 | 51,86 | 50,52 | 50,25 | 50,33 | 3.083 | 2.971.558.000 |
| 12/5/2020 | 51,37 | 50,79 | -1,01% | 50,59 | 53,52 | 51,91 | 50,79 | 50,96 | 3.582 | 3.109.896.400 |
| 11/5/2020 | 52,39 | 51,31 | -2,36% | 49,82 | 52,39 | 51,02 | 50,75 | 51,31 | 3.943 | 5.150.816.800 |
| 8/5/2020 | 51,76 | 52,55 | +2,54% | 50,70 | 52,61 | 51,91 | 52,14 | 52,55 | 1.314 | 1.704.956.300 |
| 7/5/2020 | 53,80 | 51,25 | -3,03% | 50,42 | 53,80 | 51,44 | 51,25 | 51,38 | 2.142 | 1.982.745.800 |
| 6/5/2020 | 54,18 | 52,85 | -1,51% | 51,97 | 55,26 | 52,88 | 52,50 | 52,85 | 1.509 | 1.729.985.400 |
| 5/5/2020 | 53,17 | 53,66 | +2,17% | 53,17 | 54,93 | 53,94 | 53,65 | 53,66 | 1.630 | 1.848.162.100 |
| 4/5/2020 | 52,58 | 52,52 | -1,28% | 51,40 | 53,44 | 52,39 | 52,52 | 52,64 | 2.373 | 2.740.485.400 |
| 30/4/2020 | 53,29 | 53,20 | -2,15% | 52,33 | 53,95 | 52,93 | 53,16 | 53,89 | 2.781 | 5.866.101.900 |
| 29/4/2020 | 54,75 | 54,37 | -0,11% | 53,29 | 55,40 | 54,23 | 54,03 | 54,39 | 1.947 | 2.505.978.200 |
| 28/4/2020 | 53,77 | 54,43 | +2,87% | 53,58 | 55,38 | 54,41 | 54,43 | 54,47 | 1.998 | 1.807.023.000 |
| 27/4/2020 | 51,72 | 52,91 | +3,34% | 51,60 | 53,83 | 52,91 | 52,82 | 53,15 | 1.294 | 1.279.939.000 |
| 24/4/2020 | 55,87 | 51,20 | -9,22% | 50,84 | 55,87 | 52,01 | 51,20 | 51,22 | 3.354 | 3.028.892.900 |
| 23/4/2020 | 58,19 | 56,40 | -1,83% | 55,42 | 58,70 | 56,57 | 56,35 | 56,99 | 1.571 | 1.581.409.700 |
| 22/4/2020 | 54,65 | 57,45 | +4,30% | 54,62 | 58,10 | 57,14 | 57,19 | 57,45 | 2.270 | 2.735.931.900 |
| 20/4/2020 | 53,99 | 55,08 | +0,11% | 53,47 | 55,11 | 54,64 | 54,52 | 55,08 | 1.779 | 2.269.455.700 |
| 17/4/2020 | 56,20 | 55,02 | -0,76% | 54,58 | 56,50 | 55,22 | 55,02 | 55,20 | 1.470 | 1.583.894.200 |
| 16/4/2020 | 56,49 | 55,44 | -0,63% | 54,00 | 56,88 | 55,27 | 55,44 | 55,60 | 1.591 | 1.784.812.100 |
| 15/4/2020 | 55,51 | 55,79 | -2,12% | 55,14 | 57,40 | 56,18 | 55,79 | 55,80 | 2.483 | 2.562.164.700 |
| 14/4/2020 | 56,40 | 57,00 | +3,28% | 55,44 | 57,00 | 56,50 | 57,00 | 57,01 | 2.026 | 2.425.599.000 |
| 13/4/2020 | 55,15 | 55,19 | +0,09% | 53,15 | 56,04 | 54,63 | 54,71 | 55,19 | 1.881 | 2.170.750.000 |
| 9/4/2020 | 54,48 | 55,14 | +2,59% | 52,91 | 55,44 | 54,56 | 55,07 | 55,14 | 3.161 | 3.793.566.600 |
| 8/4/2020 | 57,80 | 53,75 | -6,72% | 50,80 | 58,23 | 52,53 | 53,75 | 53,79 | 3.211 | 8.475.753.700 |
| 7/4/2020 | 59,02 | 57,62 | +1,48% | 57,52 | 61,49 | 58,73 | 57,62 | 57,71 | 984 | 1.226.286.900 |
| 6/4/2020 | 54,16 | 56,78 | +6,93% | 54,16 | 58,18 | 56,98 | 56,78 | 57,45 | 1.558 | 1.610.280.300 |
| 3/4/2020 | 57,37 | 53,10 | -5,01% | 52,33 | 57,37 | 53,66 | 53,10 | 53,38 | 1.123 | 1.253.527.900 |
| 2/4/2020 | 55,51 | 55,90 | +1,67% | 53,71 | 56,30 | 55,27 | 55,68 | 55,96 | 1.478 | 1.476.402.500 |
| 1/4/2020 | 55,58 | 54,98 | -5,82% | 52,14 | 57,23 | 54,36 | 54,67 | 55,00 | 2.931 | 4.679.591.700 |
| 31/3/2020 | 57,69 | 58,38 | +1,20% | 57,25 | 60,37 | 58,56 | 58,38 | 58,64 | 1.565 | 1.621.702.100 |
| 30/3/2020 | 56,14 | 57,69 | +3,89% | 55,70 | 57,76 | 56,84 | 57,67 | 57,69 | 1.680 | 1.707.120.300 |
| 27/3/2020 | 59,35 | 55,53 | -5,95% | 55,53 | 59,35 | 56,44 | 55,53 | 55,60 | 791 | 991.761.700 |
| 26/3/2020 | 52,77 | 59,04 | +12,95% | 52,77 | 62,49 | 59,41 | 59,04 | 59,19 | 1.088 | 1.310.647.200 |
| 25/3/2020 | 49,50 | 52,27 | +5,70% | 46,77 | 52,84 | 50,80 | 52,27 | 52,38 | 710 | 786.481.100 |
| 24/3/2020 | 50,49 | 49,45 | +5,21% | 47,39 | 51,44 | 49,35 | 48,99 | 49,45 | 419 | 422.479.300 |
| 23/3/2020 | 49,60 | 47,00 | -6,36% | 44,72 | 50,22 | 46,79 | 47,00 | 47,03 | 434 | 408.064.400 |
| 20/3/2020 | 55,50 | 50,19 | -9,04% | 50,00 | 58,32 | 52,12 | 50,08 | 50,19 | 989 | 992.372.800 |
| 19/3/2020 | 51,62 | 55,18 | +4,81% | 49,76 | 55,71 | 53,68 | 54,24 | 55,18 | 578 | 590.485.700 |
| 18/3/2020 | 58,19 | 52,65 | -14,39% | 49,61 | 58,46 | 54,43 | 52,65 | 53,76 | 1.004 | 936.225.900 |
| 17/3/2020 | 60,02 | 61,50 | +3,57% | 57,96 | 62,90 | 60,80 | 61,50 | 61,52 | 1.134 | 1.107.186.500 |
| 16/3/2020 | 58,83 | 59,38 | -7,80% | 56,63 | 61,04 | 59,36 | 58,56 | 59,38 | 899 | 809.196.300 |
| 13/3/2020 | 65,80 | 64,40 | +12,23% | 57,72 | 66,45 | 62,01 | 64,18 | 64,40 | 1.347 | 1.264.573.900 |
| 12/3/2020 | 60,05 | 57,38 | -14,35% | 54,59 | 60,60 | 57,24 | 57,38 | 57,44 | 1.160 | 1.283.539.000 |
| 11/3/2020 | 72,83 | 66,99 | -8,48% | 63,53 | 72,83 | 68,28 | 66,27 | 67,34 | 880 | 977.181.000 |
| 10/3/2020 | 72,00 | 73,20 | +5,02% | 69,75 | 75,09 | 71,69 | 73,20 | 73,32 | 1.406 | 1.370.719.900 |
| 9/3/2020 | 74,00 | 69,70 | -8,11% | 68,55 | 74,00 | 70,10 | 69,70 | 69,79 | 1.207 | 1.491.741.400 |
| 6/3/2020 | 78,31 | 75,85 | -4,96% | 73,66 | 78,31 | 75,10 | 75,62 | 75,85 | 981 | 1.191.219.700 |
| 5/3/2020 | 82,33 | 79,81 | -4,46% | 78,44 | 83,72 | 80,66 | 79,81 | 79,85 | 809 | 1.104.273.200 |
| 4/3/2020 | 80,60 | 83,54 | +3,98% | 80,60 | 84,91 | 83,60 | 83,53 | 83,80 | 969 | 1.349.454.900 |
| 3/3/2020 | 81,83 | 80,34 | -0,81% | 79,60 | 83,78 | 81,21 | 80,12 | 80,34 | 1.338 | 1.733.170.900 |
| 2/3/2020 | 78,43 | 81,00 | +3,28% | 78,29 | 81,44 | 80,41 | 81,00 | 81,22 | 851 | 1.144.253.100 |
| 28/2/2020 | 77,68 | 78,43 | -0,38% | 74,72 | 78,43 | 76,84 | 78,00 | 78,46 | 1.061 | 1.354.847.200 |
| 27/2/2020 | 79,31 | 78,73 | -1,77% | 77,66 | 80,91 | 79,12 | 78,36 | 78,78 | 844 | 1.377.521.000 |
| 26/2/2020 | 83,00 | 80,15 | -5,86% | 79,11 | 83,00 | 80,32 | 80,03 | 80,15 | 867 | 1.228.155.000 |
| 21/2/2020 | 83,96 | 85,14 | +1,36% | 83,07 | 85,72 | 84,51 | 85,04 | 85,15 | 878 | 1.184.053.600 |
| 20/2/2020 | 85,67 | 84,00 | -1,90% | 83,12 | 85,67 | 84,41 | 83,85 | 84,50 | 992 | 1.271.359.700 |
| 19/2/2020 | 84,04 | 85,63 | +1,89% | 83,74 | 86,03 | 85,16 | 85,63 | 85,64 | 1.200 | 1.773.133.700 |
| 18/2/2020 | 83,49 | 84,04 | +0,05% | 83,07 | 84,11 | 83,75 | 83,68 | 84,04 | 1.008 | 1.537.783.400 |
| 17/2/2020 | 83,09 | 84,00 | +1,71% | 82,06 | 84,44 | 83,82 | 84,00 | 84,10 | 1.181 | 1.540.725.200 |
| 14/2/2020 | 83,60 | 82,59 | -0,61% | 80,79 | 83,78 | 81,97 | 82,12 | 82,61 | 1.013 | 1.423.015.400 |
| 13/2/2020 | 81,42 | 83,10 | +1,22% | 80,53 | 83,88 | 82,59 | 82,93 | 83,10 | 1.295 | 6.188.536.900 |
| 12/2/2020 | 79,42 | 82,10 | +3,45% | 79,31 | 82,38 | 81,46 | 81,86 | 82,12 | 1.438 | 1.973.151.500 |
| 11/2/2020 | 77,90 | 79,36 | +2,14% | 77,43 | 79,42 | 78,99 | 78,91 | 79,36 | 1.423 | 1.791.558.100 |
| 10/2/2020 | 79,64 | 77,70 | -2,20% | 76,10 | 79,64 | 77,42 | 77,70 | 77,76 | 1.355 | 1.692.415.600 |
| 7/2/2020 | 79,15 | 79,45 | -0,58% | 78,92 | 80,79 | 79,71 | 79,25 | 79,45 | 1.143 | 1.549.671.300 |
| 6/2/2020 | 81,22 | 79,91 | -0,86% | 78,84 | 81,22 | 79,66 | 79,59 | 80,04 | 820 | 1.096.206.500 |
| 5/2/2020 | 81,79 | 80,60 | 0,00% | 79,50 | 82,11 | 80,61 | 80,60 | 80,68 | 1.179 | 1.506.761.000 |
| 4/2/2020 | 80,49 | 80,60 | +0,75% | 79,87 | 81,90 | 80,68 | 80,60 | 80,63 | 953 | 1.243.407.600 |
| 3/2/2020 | 78,41 | 80,00 | +1,91% | 78,40 | 80,74 | 79,92 | 80,00 | 80,05 | 1.710 | 2.320.146.100 |
| 31/1/2020 | 78,45 | 78,50 | +0,06% | 77,36 | 79,40 | 78,57 | 78,50 | 78,54 | 1.246 | 1.775.880.400 |
| 30/1/2020 | 78,65 | 78,45 | -1,07% | 76,80 | 78,89 | 77,72 | 78,25 | 78,45 | 1.535 | 2.183.383.600 |
| 29/1/2020 | 79,29 | 79,30 | 0,00% | 78,44 | 79,66 | 79,06 | 79,30 | 79,31 | 654 | 989.140.800 |
| 28/1/2020 | 77,75 | 79,30 | +1,72% | 77,75 | 79,48 | 78,58 | 79,12 | 79,30 | 600 | 836.102.300 |
| 27/1/2020 | 77,10 | 77,96 | -0,43% | 76,67 | 78,09 | 77,77 | 77,45 | 77,96 | 575 | 1.083.475.200 |
| 24/1/2020 | 78,79 | 78,30 | -0,63% | 78,02 | 79,24 | 78,31 | 78,30 | 78,40 | 669 | 874.758.500 |
| 23/1/2020 | 78,22 | 78,80 | +0,51% | 77,50 | 79,23 | 78,61 | 78,80 | 78,82 | 631 | 857.640.200 |
| 22/1/2020 | 78,99 | 78,40 | 0,00% | 77,96 | 79,24 | 78,41 | 78,40 | 78,81 | 898 | 1.118.199.300 |
| 21/1/2020 | 79,46 | 78,40 | -0,76% | 77,45 | 79,46 | 78,28 | 78,40 | 78,95 | 1.006 | 1.251.793.900 |
| 20/1/2020 | 77,17 | 79,00 | +2,40% | 77,00 | 79,05 | 78,33 | 79,00 | 79,01 | 584 | 826.479.900 |
| 17/1/2020 | 76,41 | 77,15 | +1,10% | 75,97 | 77,40 | 76,99 | 77,15 | 77,17 | 700 | 1.025.537.900 |
| 16/1/2020 | 77,69 | 76,31 | -1,92% | 75,87 | 77,94 | 76,35 | 76,29 | 76,40 | 987 | 1.468.392.400 |
| 15/1/2020 | 76,66 | 77,80 | +0,65% | 76,58 | 77,97 | 77,46 | 77,80 | 77,99 | 842 | 1.083.722.600 |
| 14/1/2020 | 76,99 | 77,30 | +0,91% | 76,13 | 77,48 | 76,87 | 77,30 | 77,35 | 1.068 | 1.388.384.300 |
| 13/1/2020 | 75,25 | 76,60 | +2,47% | 74,72 | 76,67 | 76,07 | 76,60 | 76,71 | 935 | 1.137.273.300 |
| 10/1/2020 | 73,29 | 74,75 | +1,77% | 73,29 | 75,15 | 74,47 | 74,75 | 74,79 | 878 | 1.138.662.400 |
| 9/1/2020 | 70,66 | 73,45 | +3,52% | 70,40 | 73,49 | 72,43 | 73,45 | 73,47 | 905 | 1.176.265.200 |
| 8/1/2020 | 71,50 | 70,95 | -1,05% | 70,18 | 71,85 | 70,77 | 70,95 | 71,06 | 1.055 | 1.306.436.000 |
| 7/1/2020 | 71,21 | 71,70 | +0,62% | 70,37 | 71,75 | 71,19 | 71,41 | 71,70 | 703 | 1.066.543.900 |
| 6/1/2020 | 70,95 | 71,26 | -1,03% | 69,50 | 71,49 | 70,84 | 71,26 | 71,28 | 1.409 | 1.871.055.500 |
| 3/1/2020 | 68,20 | 72,00 | +5,65% | 67,26 | 72,00 | 71,22 | 68,15 | 73,00 | 1.108 | 4.899.186.400 |
| 2/1/2020 | 69,03 | 68,15 | -1,37% | 67,74 | 69,24 | 68,11 | 68,15 | 68,18 | 438 | 602.108.800 |
| 30/12/2019 | 67,04 | 69,10 | +2,29% | 67,04 | 69,66 | 68,78 | 69,10 | 69,46 | 795 | 861.228.300 |
| 27/12/2019 | 67,92 | 67,55 | +0,66% | 66,66 | 67,92 | 67,21 | 67,55 | 67,59 | 802 | 795.837.900 |
| 26/12/2019 | 67,91 | 67,11 | -3,78% | 66,60 | 68,84 | 67,35 | 67,11 | 68,06 | 627 | 649.992.700 |
| 23/12/2019 | 70,00 | 69,75 | +0,22% | 69,15 | 70,35 | 69,71 | 69,63 | 69,96 | 768 | 936.260.300 |
| 20/12/2019 | 69,65 | 69,60 | -0,07% | 69,00 | 69,90 | 69,50 | 69,60 | 69,66 | 748 | 1.066.134.800 |
| 19/12/2019 | 67,80 | 69,65 | +2,88% | 67,60 | 70,05 | 68,80 | 69,65 | 70,02 | 974 | 1.105.638.100 |
| 18/12/2019 | 67,59 | 67,70 | -0,59% | 67,55 | 68,14 | 67,87 | 67,70 | 67,83 | 758 | 4.649.272.100 |
| 17/12/2019 | 68,16 | 68,10 | -0,07% | 67,02 | 68,58 | 67,87 | 68,09 | 68,34 | 499 | 666.564.500 |
| 16/12/2019 | 67,90 | 68,15 | +0,66% | 67,59 | 68,50 | 68,04 | 68,15 | 68,21 | 778 | 909.734.300 |
| 13/12/2019 | 67,35 | 67,70 | +0,59% | 66,82 | 67,90 | 67,49 | 67,70 | 67,88 | 479 | 546.737.600 |
| 12/12/2019 | 67,41 | 67,30 | -0,28% | 67,03 | 67,87 | 67,31 | 67,30 | 67,31 | 617 | 757.918.800 |
| 11/12/2019 | 67,77 | 67,49 | -0,60% | 66,29 | 68,16 | 66,99 | 67,44 | 67,49 | 1.331 | 1.678.956.100 |
| 10/12/2019 | 68,21 | 67,90 | -0,38% | 67,67 | 68,38 | 67,91 | 67,84 | 68,00 | 537 | 660.843.100 |
| 9/12/2019 | 68,40 | 68,16 | -0,42% | 68,07 | 68,87 | 68,28 | 68,15 | 68,38 | 586 | 847.426.400 |
| 6/12/2019 | 67,59 | 68,45 | +2,62% | 67,20 | 68,56 | 67,77 | 68,44 | 68,48 | 697 | 866.124.000 |
| 5/12/2019 | 66,53 | 66,70 | +0,72% | 65,72 | 66,80 | 66,46 | 66,70 | 66,90 | 566 | 666.016.700 |
| 4/12/2019 | 64,87 | 66,22 | +2,49% | 64,60 | 66,62 | 65,91 | 66,06 | 66,22 | 635 | 897.727.400 |
| 3/12/2019 | 65,63 | 64,61 | -0,86% | 64,54 | 65,63 | 64,73 | 64,61 | 64,89 | 910 | 1.124.479.700 |
| 2/12/2019 | 66,35 | 65,17 | -2,70% | 64,46 | 67,11 | 65,17 | 65,09 | 65,17 | 1.217 | 1.653.372.700 |
| 29/11/2019 | 66,30 | 66,98 | +0,87% | 65,73 | 67,00 | 66,48 | 66,68 | 66,98 | 811 | 939.381.700 |
| 28/11/2019 | 65,37 | 66,40 | +1,53% | 64,93 | 66,40 | 65,89 | 66,03 | 66,68 | 3.308 | 2.387.194.900 |
| 27/11/2019 | 62,97 | 65,40 | +3,56% | 62,67 | 65,59 | 64,38 | 65,40 | 65,48 | 676 | 748.100.400 |
| 26/11/2019 | 64,15 | 63,15 | -1,10% | 62,29 | 64,15 | 62,93 | 63,15 | 63,34 | 457 | 580.867.500 |
| 25/11/2019 | 63,69 | 63,85 | +1,04% | 63,08 | 63,94 | 63,54 | 63,65 | 63,85 | 461 | 550.914.600 |
| 22/11/2019 | 62,84 | 63,19 | 0,00% | 62,31 | 63,19 | 62,71 | 62,84 | 63,19 | 567 | 657.284.000 |
| 21/11/2019 | 60,50 | 63,19 | +4,29% | 60,50 | 63,19 | 62,24 | 62,83 | 63,19 | 901 | 1.036.957.600 |
| 19/11/2019 | 60,09 | 60,59 | +1,54% | 59,49 | 61,25 | 60,53 | 60,59 | 61,29 | 397 | 342.018.000 |
| 18/11/2019 | 61,79 | 59,67 | -2,28% | 59,31 | 61,80 | 60,40 | 59,55 | 59,67 | 703 | 757.526.800 |
| 14/11/2019 | 60,77 | 61,06 | +0,53% | 60,65 | 61,78 | 61,19 | 61,06 | 61,56 | 619 | 503.609.800 |
| 13/11/2019 | 57,80 | 60,74 | +5,09% | 57,79 | 61,13 | 60,31 | 60,73 | 60,99 | 1.248 | 1.243.081.700 |
| 12/11/2019 | 56,42 | 57,80 | +3,07% | 55,62 | 57,80 | 57,15 | 57,80 | 57,82 | 544 | 507.513.900 |
| 11/11/2019 | 55,11 | 56,08 | +0,68% | 55,04 | 56,33 | 56,06 | 56,04 | 56,24 | 469 | 3.166.740.400 |
| 8/11/2019 | 56,18 | 55,70 | -0,96% | 55,50 | 56,92 | 56,22 | 55,70 | 55,73 | 608 | 481.881.900 |
| 7/11/2019 | 54,88 | 56,24 | +2,33% | 54,81 | 56,46 | 55,82 | 56,24 | 56,44 | 580 | 467.213.600 |
| 6/11/2019 | 54,40 | 54,96 | +1,85% | 54,06 | 55,07 | 54,75 | 54,91 | 54,96 | 350 | 297.295.500 |
| 5/11/2019 | 55,50 | 53,96 | -2,60% | 53,86 | 55,54 | 54,58 | 53,93 | 53,97 | 557 | 3.869.770.000 |
| 4/11/2019 | 56,48 | 55,40 | -1,95% | 55,18 | 56,80 | 55,48 | 55,40 | 55,43 | 618 | 570.974.100 |
| 1/11/2019 | 55,12 | 56,50 | +2,86% | 54,29 | 56,50 | 55,83 | 56,50 | 56,55 | 534 | 632.602.900 |
| 31/10/2019 | 53,46 | 54,93 | +2,48% | 53,20 | 55,17 | 54,48 | 54,88 | 55,22 | 570 | 647.809.000 |
| 30/10/2019 | 52,00 | 53,60 | +3,08% | 51,73 | 53,60 | 52,93 | 53,47 | 53,60 | 356 | 288.512.200 |
| 29/10/2019 | 51,22 | 52,00 | +1,46% | 51,22 | 52,20 | 51,84 | 52,00 | 52,04 | 356 | 274.278.600 |
| 28/10/2019 | 51,15 | 51,25 | +0,39% | 50,25 | 51,60 | 51,11 | 51,23 | 51,25 | 400 | 299.048.300 |
| 25/10/2019 | 52,80 | 51,05 | -1,83% | 51,05 | 52,80 | 51,34 | 51,05 | 51,40 | 420 | 295.206.900 |
| 24/10/2019 | 51,18 | 52,00 | +1,60% | 50,81 | 52,00 | 51,54 | 52,00 | 52,03 | 519 | 359.772.000 |
| 23/10/2019 | 51,20 | 51,18 | +0,97% | 50,28 | 51,30 | 50,85 | 50,87 | 51,18 | 581 | 415.453.700 |
| 22/10/2019 | 50,56 | 50,69 | +0,34% | 50,24 | 51,40 | 50,93 | 50,63 | 50,69 | 534 | 464.566.300 |
| 21/10/2019 | 50,70 | 50,52 | +0,12% | 50,01 | 50,99 | 50,64 | 50,52 | 50,98 | 525 | 328.715.000 |
| 18/10/2019 | 50,29 | 50,46 | +0,48% | 49,87 | 50,78 | 50,40 | 50,45 | 50,51 | 604 | 851.843.700 |
| 17/10/2019 | 50,20 | 50,22 | +1,23% | 49,86 | 50,87 | 50,42 | 50,22 | 50,30 | 598 | 406.903.200 |
| 16/10/2019 | 49,43 | 49,61 | +0,43% | 48,51 | 50,18 | 49,45 | 49,61 | 50,04 | 669 | 491.611.300 |
| 15/10/2019 | 50,07 | 49,40 | -1,16% | 49,31 | 50,60 | 49,59 | 49,40 | 49,46 | 656 | 726.026.600 |
| 14/10/2019 | 50,60 | 49,98 | -0,89% | 49,75 | 50,65 | 50,12 | 49,95 | 49,98 | 604 | 612.040.600 |
| 11/10/2019 | 49,96 | 50,43 | +1,18% | 49,65 | 50,72 | 50,25 | 50,31 | 50,43 | 520 | 456.778.300 |
| 10/10/2019 | 50,52 | 49,84 | -1,29% | 49,84 | 50,56 | 50,19 | 49,84 | 49,93 | 640 | 466.798.800 |
| 9/10/2019 | 49,92 | 50,49 | +1,28% | 49,92 | 50,83 | 50,44 | 50,49 | 50,56 | 488 | 376.804.100 |
| 8/10/2019 | 49,62 | 49,85 | +0,40% | 49,43 | 50,10 | 49,79 | 49,60 | 49,85 | 608 | 922.120.000 |
| 7/10/2019 | 51,09 | 49,65 | -2,84% | 49,65 | 51,17 | 50,02 | 49,65 | 49,78 | 800 | 681.878.300 |
| 4/10/2019 | 50,18 | 51,10 | +2,43% | 49,69 | 51,10 | 50,64 | 51,10 | 51,13 | 383 | 341.327.500 |
| 3/10/2019 | 51,12 | 49,89 | -0,85% | 49,67 | 51,13 | 50,32 | 49,88 | 50,59 | 808 | 630.070.500 |
| 2/10/2019 | 50,63 | 50,32 | -0,69% | 49,45 | 50,63 | 50,13 | 50,06 | 50,32 | 723 | 709.952.500 |
| 1/10/2019 | 50,74 | 50,67 | -0,84% | 49,90 | 51,17 | 50,68 | 50,62 | 50,68 | 1.264 | 957.438.100 |
| 30/9/2019 | 50,00 | 51,10 | +1,89% | 50,00 | 51,37 | 50,97 | 51,10 | 51,19 | 1.188 | 1.278.534.200 |
| 27/9/2019 | 51,30 | 50,15 | -2,53% | 50,14 | 51,50 | 50,44 | 50,15 | 50,18 | 1.299 | 1.166.217.300 |
| 26/9/2019 | 51,84 | 51,45 | +0,10% | 50,40 | 51,95 | 51,28 | 51,45 | 51,50 | 1.224 | 1.104.141.700 |
| 25/9/2019 | 52,02 | 51,40 | -1,15% | 50,86 | 52,02 | 51,27 | 51,25 | 51,40 | 786 | 615.762.000 |
| 24/9/2019 | 52,98 | 52,00 | -1,42% | 51,70 | 52,98 | 51,97 | 52,00 | 52,28 | 1.166 | 1.149.105.600 |
| 23/9/2019 | 53,47 | 52,75 | -1,05% | 52,33 | 53,48 | 52,77 | 52,66 | 52,75 | 1.137 | 819.559.900 |
| 20/9/2019 | 56,60 | 53,31 | -5,68% | 52,95 | 56,60 | 53,65 | 53,31 | 53,42 | 2.237 | 2.971.660.700 |
| 19/9/2019 | 55,54 | 56,52 | +2,63% | 55,25 | 56,78 | 56,41 | 56,50 | 56,52 | 754 | 713.611.100 |
| 18/9/2019 | 55,01 | 55,07 | +0,13% | 54,29 | 55,52 | 54,80 | 54,44 | 55,07 | 1.073 | 1.076.878.500 |
| 17/9/2019 | 53,44 | 55,00 | +2,15% | 53,44 | 55,00 | 54,60 | 55,00 | 55,26 | 921 | 864.461.400 |
| 16/9/2019 | 53,97 | 53,84 | -0,87% | 53,45 | 54,42 | 53,91 | 53,82 | 53,84 | 622 | 576.909.600 |
| 13/9/2019 | 55,02 | 54,31 | -0,91% | 53,71 | 55,08 | 54,36 | 54,06 | 54,31 | 916 | 913.864.800 |
| 12/9/2019 | 54,91 | 54,81 | +0,09% | 54,60 | 55,89 | 55,23 | 54,81 | 55,16 | 1.053 | 1.105.896.300 |
| 11/9/2019 | 55,05 | 54,76 | -0,04% | 54,65 | 55,81 | 55,14 | 54,60 | 55,30 | 815 | 776.999.600 |
| 10/9/2019 | 54,56 | 54,78 | -0,35% | 53,76 | 55,09 | 54,43 | 54,50 | 54,78 | 1.234 | 1.040.216.800 |
| 9/9/2019 | 56,85 | 54,97 | -3,20% | 54,76 | 57,04 | 55,39 | 54,80 | 54,97 | 1.070 | 1.067.493.000 |
| 6/9/2019 | 57,41 | 56,79 | -1,20% | 56,23 | 57,50 | 56,67 | 56,79 | 56,84 | 1.251 | 1.393.616.700 |
| 5/9/2019 | 57,60 | 57,48 | +0,49% | 56,87 | 57,67 | 57,40 | 57,34 | 57,48 | 987 | 1.084.330.000 |
| 4/9/2019 | 57,59 | 57,20 | +0,56% | 56,13 | 57,59 | 56,78 | 57,20 | 57,40 | 1.270 | 1.135.792.500 |
| 3/9/2019 | 57,29 | 56,88 | -1,83% | 56,27 | 57,64 | 56,87 | 56,69 | 56,88 | 1.539 | 1.715.989.200 |
| 2/9/2019 | 56,34 | 57,94 | +2,84% | 55,85 | 58,33 | 57,53 | 57,77 | 57,98 | 1.244 | 1.282.458.600 |
| 30/8/2019 | 53,45 | 56,34 | +5,31% | 53,45 | 56,34 | 55,71 | 55,81 | 56,37 | 2.063 | 2.308.738.800 |
| 29/8/2019 | 52,04 | 53,50 | +3,10% | 51,63 | 54,02 | 53,27 | 53,50 | 53,67 | 1.570 | 1.405.952.600 |
| 28/8/2019 | 50,80 | 51,89 | +1,55% | 50,06 | 51,89 | 51,41 | 51,60 | 51,89 | 1.274 | 1.271.535.800 |
| 27/8/2019 | 51,49 | 51,10 | -0,76% | 50,30 | 52,04 | 50,87 | 51,10 | 51,29 | 1.287 | 1.021.480.000 |
| 26/8/2019 | 51,91 | 51,49 | -0,98% | 50,95 | 52,90 | 51,62 | 51,47 | 51,49 | 1.461 | 1.157.999.900 |
| 23/8/2019 | 53,31 | 52,00 | -2,68% | 51,40 | 53,31 | 52,01 | 52,00 | 52,17 | 957 | 1.111.494.900 |
| 22/8/2019 | 53,42 | 53,43 | +0,11% | 52,32 | 53,56 | 52,97 | 53,21 | 53,44 | 924 | 902.157.200 |
| 21/8/2019 | 53,24 | 53,37 | +0,28% | 52,69 | 54,11 | 53,30 | 53,30 | 53,55 | 1.115 | 969.012.700 |
| 20/8/2019 | 53,67 | 53,22 | -1,63% | 52,50 | 54,20 | 53,13 | 53,22 | 53,24 | 1.587 | 1.453.238.300 |
| 19/8/2019 | 53,51 | 54,10 | +1,29% | 53,51 | 54,87 | 54,17 | 53,96 | 54,10 | 1.987 | 2.119.675.800 |
| 16/8/2019 | 52,01 | 53,41 | +4,85% | 50,89 | 53,41 | 52,51 | 52,71 | 53,41 | 1.224 | 1.405.383.900 |
| 15/8/2019 | 51,00 | 50,94 | -0,47% | 49,61 | 52,00 | 50,64 | 50,40 | 50,94 | 981 | 1.078.165.100 |
| 14/8/2019 | 51,99 | 51,18 | -2,33% | 50,45 | 52,16 | 51,04 | 51,10 | 51,19 | 865 | 851.951.300 |
| 13/8/2019 | 51,30 | 52,40 | +2,14% | 50,75 | 52,40 | 51,76 | 52,40 | 52,45 | 840 | 678.124.300 |
| 12/8/2019 | 51,86 | 51,30 | -1,16% | 50,30 | 51,86 | 51,03 | 51,30 | 51,49 | 835 | 783.408.700 |
| 9/8/2019 | 50,53 | 51,90 | +2,69% | 50,23 | 52,21 | 51,27 | 51,48 | 51,90 | 1.121 | 1.274.668.300 |
| 8/8/2019 | 49,50 | 50,54 | +2,10% | 48,95 | 50,58 | 50,07 | 50,45 | 50,58 | 745 | 625.402.600 |
| 7/8/2019 | 48,03 | 49,50 | +1,64% | 47,81 | 49,50 | 48,94 | 49,50 | 49,60 | 541 | 424.871.500 |
| 6/8/2019 | 47,06 | 48,70 | +3,18% | 47,06 | 48,70 | 48,15 | 48,70 | 48,73 | 320 | 230.675.400 |
| 5/8/2019 | 47,22 | 47,20 | -1,44% | 46,48 | 47,46 | 46,94 | 47,20 | 47,37 | 907 | 694.348.400 |
| 2/8/2019 | 48,62 | 47,89 | -0,75% | 47,25 | 48,65 | 47,72 | 47,75 | 47,89 | 444 | 382.302.000 |
| 1/8/2019 | 48,20 | 48,25 | +0,02% | 48,11 | 49,46 | 48,86 | 48,25 | 48,79 | 594 | 473.030.900 |
| 31/7/2019 | 47,25 | 48,24 | +2,20% | 46,83 | 48,34 | 47,83 | 48,08 | 48,25 | 666 | 587.875.000 |
| 30/7/2019 | 45,51 | 47,20 | +3,42% | 45,48 | 47,20 | 46,77 | 47,20 | 47,24 | 502 | 405.969.400 |
| 29/7/2019 | 46,02 | 45,64 | -1,32% | 45,62 | 46,71 | 45,92 | 45,64 | 45,79 | 621 | 483.622.400 |
| 26/7/2019 | 46,81 | 46,25 | -1,39% | 46,24 | 47,00 | 46,42 | 46,20 | 46,30 | 455 | 403.937.800 |
| 25/7/2019 | 47,40 | 46,90 | -1,47% | 46,46 | 47,53 | 46,72 | 46,50 | 46,92 | 1.225 | 1.003.602.900 |
| 24/7/2019 | 47,61 | 47,60 | -0,56% | 47,02 | 48,01 | 47,39 | 47,60 | 47,68 | 712 | 624.155.200 |
| 23/7/2019 | 47,45 | 47,87 | +0,84% | 47,39 | 48,14 | 47,89 | 47,82 | 47,88 | 390 | 295.030.200 |
| 22/7/2019 | 47,80 | 47,47 | -0,48% | 47,08 | 47,80 | 47,51 | 47,47 | 47,67 | 476 | 322.143.900 |
| 19/7/2019 | 49,20 | 47,70 | -3,05% | 47,31 | 49,23 | 47,71 | 47,70 | 47,74 | 1.234 | 1.182.367.600 |
| 18/7/2019 | 49,65 | 49,20 | +0,41% | 48,75 | 49,71 | 49,20 | 49,20 | 49,29 | 538 | 531.919.400 |
| 17/7/2019 | 49,04 | 49,00 | +0,20% | 48,78 | 49,30 | 48,97 | 48,92 | 49,00 | 543 | 448.138.100 |
| 16/7/2019 | 48,70 | 48,90 | +0,18% | 48,51 | 49,30 | 48,85 | 48,90 | 48,98 | 549 | 514.959.000 |
| 15/7/2019 | 48,52 | 48,81 | +0,85% | 48,37 | 50,00 | 49,22 | 48,81 | 48,87 | 1.697 | 1.390.065.500 |
| 12/7/2019 | 48,62 | 48,40 | -0,41% | 48,02 | 49,19 | 48,40 | 48,40 | 48,41 | 852 | 711.515.700 |
| 11/7/2019 | 49,00 | 48,60 | 0,00% | 47,95 | 49,74 | 48,62 | 48,23 | 48,63 | 1.140 | 976.809.300 |
| 10/7/2019 | 46,57 | 48,60 | +4,92% | 46,41 | 48,60 | 47,69 | 48,59 | 48,60 | 1.473 | 1.159.833.900 |
| 8/7/2019 | 46,79 | 46,32 | +0,26% | 46,01 | 46,79 | 46,28 | 46,32 | 46,57 | 880 | 610.047.800 |
| 5/7/2019 | 46,89 | 46,20 | -1,70% | 45,77 | 46,89 | 46,11 | 46,20 | 46,25 | 1.132 | 958.213.900 |
| 4/7/2019 | 47,00 | 47,00 | +0,21% | 46,36 | 47,50 | 46,84 | 47,00 | 47,05 | 672 | 505.880.400 |
| 3/7/2019 | 46,00 | 46,90 | +2,18% | 45,63 | 46,99 | 46,58 | 46,90 | 46,95 | 596 | 493.384.500 |
| 2/7/2019 | 46,39 | 45,90 | -1,08% | 45,42 | 46,77 | 45,78 | 45,90 | 45,98 | 1.049 | 775.678.500 |
| 1/7/2019 | 47,19 | 46,40 | -1,00% | 45,92 | 47,44 | 46,35 | 46,40 | 46,42 | 888 | 861.784.500 |
| 28/6/2019 | 45,61 | 46,87 | +2,81% | 45,61 | 47,09 | 46,79 | 46,77 | 47,10 | 1.277 | 1.090.302.300 |
| 27/6/2019 | 45,54 | 45,59 | +0,48% | 44,69 | 45,71 | 45,32 | 45,59 | 45,82 | 1.213 | 796.438.400 |
| 26/6/2019 | 45,12 | 45,37 | +0,82% | 44,71 | 45,44 | 45,25 | 45,30 | 45,38 | 854 | 673.900.800 |
| 25/6/2019 | 45,99 | 45,00 | -2,17% | 44,75 | 45,99 | 45,07 | 44,99 | 45,10 | 782 | 668.080.200 |
| 24/6/2019 | 46,46 | 46,00 | -1,01% | 45,23 | 46,70 | 45,72 | 46,00 | 46,06 | 1.114 | 1.091.347.000 |
| 21/6/2019 | 47,10 | 46,47 | -0,45% | 45,86 | 47,17 | 46,36 | 46,29 | 46,47 | 753 | 811.925.500 |
| 19/6/2019 | 45,89 | 46,68 | +2,50% | 45,41 | 46,82 | 46,17 | 46,68 | 46,87 | 831 | 702.762.700 |
| 18/6/2019 | 46,00 | 45,54 | +1,02% | 44,95 | 46,23 | 45,38 | 45,25 | 45,54 | 865 | 608.668.900 |
| 17/6/2019 | 45,74 | 45,08 | -1,44% | 44,95 | 45,93 | 45,19 | 45,08 | 45,13 | 851 | 692.391.900 |
| 14/6/2019 | 46,80 | 45,74 | -1,29% | 45,49 | 46,88 | 45,83 | 45,72 | 45,74 | 1.059 | 847.475.800 |
| 13/6/2019 | 45,40 | 46,34 | +1,96% | 45,39 | 46,70 | 46,32 | 46,21 | 46,34 | 1.649 | 1.619.171.200 |
| 12/6/2019 | 45,66 | 45,45 | -0,53% | 44,94 | 45,88 | 45,41 | 45,35 | 45,45 | 857 | 811.557.600 |
| 11/6/2019 | 45,77 | 45,69 | +0,35% | 44,51 | 45,85 | 45,37 | 45,15 | 45,69 | 701 | 702.410.000 |
| 10/6/2019 | 45,00 | 45,53 | +0,09% | 44,56 | 45,62 | 45,09 | 45,34 | 45,55 | 806 | 750.010.500 |
| 7/6/2019 | 46,20 | 45,49 | -0,89% | 44,85 | 46,48 | 45,41 | 45,27 | 45,49 | 868 | 838.888.000 |
| 6/6/2019 | 46,79 | 45,90 | -0,65% | 45,85 | 46,79 | 46,02 | 45,90 | 46,00 | 671 | 531.586.000 |
| 5/6/2019 | 45,85 | 46,20 | +0,79% | 45,74 | 46,88 | 46,35 | 46,10 | 46,20 | 750 | 673.475.300 |
| 4/6/2019 | 46,00 | 45,84 | -0,35% | 45,24 | 46,25 | 45,81 | 45,84 | 46,10 | 718 | 553.406.100 |
| 3/6/2019 | 46,17 | 46,00 | -0,22% | 45,51 | 46,21 | 45,87 | 45,90 | 46,05 | 797 | 661.929.200 |
| 31/5/2019 | 44,40 | 46,10 | +3,50% | 44,40 | 46,10 | 45,86 | 46,10 | 46,18 | 620 | 882.073.900 |
| 30/5/2019 | 43,59 | 44,54 | +2,16% | 43,59 | 44,95 | 44,55 | 44,52 | 44,60 | 772 | 640.662.500 |
| 29/5/2019 | 42,94 | 43,60 | +1,40% | 42,80 | 43,60 | 43,40 | 43,52 | 43,60 | 699 | 609.434.300 |
| 28/5/2019 | 42,35 | 43,00 | +1,53% | 41,79 | 43,00 | 42,65 | 42,90 | 43,00 | 854 | 681.189.800 |
| 27/5/2019 | 41,40 | 42,35 | +2,29% | 41,40 | 42,35 | 42,06 | 41,86 | 42,35 | 636 | 548.938.100 |
| 24/5/2019 | 41,84 | 41,40 | -0,53% | 40,80 | 41,84 | 41,25 | 41,33 | 41,40 | 563 | 547.865.700 |
| 23/5/2019 | 41,92 | 41,62 | -0,88% | 40,98 | 41,97 | 41,58 | 41,62 | 41,72 | 682 | 550.170.300 |
| 22/5/2019 | 42,10 | 41,99 | +0,21% | 41,41 | 42,20 | 41,83 | 41,54 | 42,00 | 552 | 388.612.500 |
| 21/5/2019 | 41,30 | 41,90 | +1,33% | 41,30 | 42,76 | 41,91 | 41,90 | 41,99 | 658 | 518.915.300 |
| 20/5/2019 | 40,40 | 41,35 | +2,48% | 40,40 | 41,41 | 41,02 | 41,34 | 41,35 | 1.159 | 896.300.600 |
| 17/5/2019 | 41,12 | 40,35 | -2,06% | 40,20 | 41,62 | 40,59 | 40,35 | 40,55 | 1.066 | 860.188.300 |
| 16/5/2019 | 42,49 | 41,20 | -2,60% | 40,79 | 42,49 | 41,13 | 41,15 | 41,30 | 1.380 | 1.218.136.400 |
| 15/5/2019 | 41,52 | 42,30 | +3,30% | 40,33 | 43,11 | 41,89 | 42,15 | 42,30 | 2.103 | 2.055.896.700 |
| 14/5/2019 | 41,76 | 40,95 | +0,12% | 40,19 | 41,76 | 40,74 | 40,76 | 40,95 | 1.169 | 881.748.600 |
| 13/5/2019 | 41,48 | 40,90 | -2,50% | 40,56 | 41,62 | 41,04 | 40,70 | 40,90 | 1.601 | 5.079.490.900 |
| 10/5/2019 | 42,10 | 41,95 | -0,36% | 41,45 | 42,35 | 41,83 | 41,87 | 42,15 | 886 | 800.314.500 |
| 9/5/2019 | 40,95 | 42,10 | +1,59% | 40,95 | 42,10 | 41,78 | 42,10 | 42,20 | 940 | 791.813.700 |
| 8/5/2019 | 41,00 | 41,44 | +1,07% | 40,58 | 41,60 | 41,18 | 41,30 | 41,44 | 815 | 571.690.300 |
| 7/5/2019 | 41,28 | 41,00 | -0,70% | 40,49 | 41,28 | 40,89 | 40,81 | 41,00 | 910 | 547.182.500 |
| 6/5/2019 | 40,17 | 41,29 | +1,45% | 40,01 | 41,66 | 41,12 | 41,28 | 41,29 | 969 | 803.628.600 |
| 3/5/2019 | 38,54 | 40,70 | +5,58% | 38,54 | 41,20 | 40,38 | 40,70 | 40,71 | 795 | 722.490.000 |
| 2/5/2019 | 37,88 | 38,55 | +1,21% | 37,47 | 38,55 | 38,09 | 38,46 | 38,55 | 1.441 | 1.002.381.500 |
| 30/4/2019 | 37,02 | 38,09 | +2,53% | 36,36 | 38,09 | 37,46 | 38,00 | 38,09 | 1.075 | 1.113.403.900 |
| 29/4/2019 | 35,88 | 37,15 | +3,19% | 35,88 | 37,28 | 36,92 | 37,06 | 37,15 | 971 | 845.991.700 |
| 26/4/2019 | 35,92 | 36,00 | +0,59% | 35,41 | 36,19 | 35,89 | 36,00 | 36,02 | 775 | 573.619.200 |
| 25/4/2019 | 33,89 | 35,79 | +5,58% | 33,23 | 35,90 | 34,17 | 35,78 | 35,79 | 1.487 | 3.540.701.900 |
| 24/4/2019 | 33,75 | 33,90 | +0,44% | 33,09 | 33,90 | 33,60 | 33,90 | 33,97 | 500 | 327.323.500 |
| 23/4/2019 | 33,30 | 33,75 | +1,44% | 32,75 | 33,75 | 33,37 | 33,75 | 33,85 | 606 | 384.774.000 |
| 22/4/2019 | 32,69 | 33,27 | +2,37% | 32,27 | 33,27 | 32,87 | 33,15 | 33,27 | 481 | 312.023.900 |
| 18/4/2019 | 31,21 | 32,50 | +4,33% | 31,00 | 32,50 | 32,11 | 32,50 | 32,51 | 742 | 469.135.400 |
| 17/4/2019 | 31,21 | 31,15 | +0,16% | 30,47 | 31,32 | 30,81 | 31,15 | 31,16 | 486 | 259.804.400 |
| 16/4/2019 | 30,52 | 31,10 | +1,97% | 30,51 | 31,35 | 31,05 | 30,97 | 31,12 | 645 | 477.573.200 |
| 15/4/2019 | 31,22 | 30,50 | -1,58% | 30,50 | 31,40 | 31,08 | 30,50 | 31,27 | 501 | 275.060.000 |
| 12/4/2019 | 31,85 | 30,99 | -2,82% | 30,87 | 31,85 | 31,13 | 30,92 | 30,99 | 534 | 281.461.400 |
| 11/4/2019 | 32,40 | 31,89 | -1,88% | 31,43 | 32,40 | 31,82 | 31,76 | 31,99 | 507 | 315.665.900 |
| 10/4/2019 | 32,73 | 32,50 | -0,73% | 31,56 | 32,87 | 31,65 | 32,50 | 33,00 | 847 | 4.760.363.600 |
| 9/4/2019 | 32,75 | 32,74 | -1,03% | 32,23 | 33,17 | 32,66 | 32,65 | 32,75 | 520 | 349.495.100 |
| 8/4/2019 | 33,15 | 33,08 | +0,67% | 32,82 | 33,30 | 33,10 | 33,08 | 33,26 | 1.011 | 687.166.800 |
| 5/4/2019 | 31,90 | 32,86 | +2,69% | 31,58 | 32,86 | 32,50 | 32,41 | 32,86 | 642 | 378.304.700 |
| 4/4/2019 | 31,52 | 32,00 | +1,07% | 31,46 | 32,31 | 32,01 | 31,94 | 32,01 | 416 | 236.601.600 |
| 3/4/2019 | 31,96 | 31,66 | -0,38% | 31,24 | 31,96 | 31,57 | 31,36 | 31,66 | 659 | 395.970.500 |
| 2/4/2019 | 32,12 | 31,78 | -1,15% | 31,50 | 32,21 | 31,77 | 31,50 | 31,78 | 366 | 222.138.400 |
| 1/4/2019 | 32,21 | 32,15 | +0,16% | 31,80 | 32,31 | 32,08 | 31,85 | 32,15 | 531 | 310.890.300 |
| 29/3/2019 | 32,05 | 32,10 | +1,90% | 31,83 | 32,47 | 32,19 | 32,10 | 32,17 | 720 | 743.659.500 |
| 28/3/2019 | 31,32 | 31,50 | 0,00% | 30,95 | 31,69 | 31,41 | 31,50 | 31,51 | 664 | 485.335.300 |
| 27/3/2019 | 32,93 | 31,50 | -4,34% | 30,94 | 32,93 | 31,40 | 31,32 | 31,50 | 1.284 | 745.794.400 |
| 26/3/2019 | 32,91 | 32,93 | +0,61% | 32,67 | 33,22 | 32,95 | 32,90 | 32,98 | 549 | 366.182.700 |
| 25/3/2019 | 32,34 | 32,73 | +1,17% | 32,31 | 32,91 | 32,69 | 32,62 | 32,73 | 784 | 367.109.200 |
| 22/3/2019 | 33,75 | 32,35 | -5,13% | 32,35 | 33,75 | 32,57 | 32,26 | 32,35 | 672 | 762.493.900 |
| 21/3/2019 | 34,34 | 34,10 | -0,79% | 33,26 | 34,34 | 33,93 | 33,96 | 34,10 | 536 | 470.348.800 |
| 20/3/2019 | 35,10 | 34,37 | -2,08% | 34,06 | 35,25 | 34,41 | 34,37 | 34,40 | 553 | 423.285.300 |
| 19/3/2019 | 34,43 | 35,10 | +1,74% | 34,36 | 35,11 | 34,85 | 35,00 | 35,10 | 753 | 487.210.800 |
| 18/3/2019 | 34,01 | 34,50 | +1,47% | 33,75 | 34,56 | 34,36 | 34,48 | 34,50 | 1.324 | 1.016.736.600 |
| 15/3/2019 | 33,71 | 34,00 | +0,74% | 33,69 | 34,02 | 33,97 | 33,98 | 34,00 | 917 | 5.087.932.800 |
| 14/3/2019 | 33,71 | 33,75 | +0,30% | 33,37 | 33,92 | 33,74 | 33,72 | 33,75 | 1.965 | 3.168.210.600 |
| 13/3/2019 | 33,08 | 33,65 | +1,66% | 32,81 | 33,75 | 33,37 | 33,45 | 33,65 | 897 | 910.893.100 |
| 12/3/2019 | 32,13 | 33,10 | +2,48% | 32,05 | 33,10 | 32,70 | 32,55 | 33,10 | 1.073 | 783.849.400 |
| 11/3/2019 | 31,76 | 32,30 | +2,25% | 31,68 | 32,40 | 32,18 | 32,23 | 32,30 | 609 | 354.079.200 |
| 8/3/2019 | 30,82 | 31,59 | +2,10% | 30,50 | 31,92 | 31,57 | 31,52 | 31,72 | 1.332 | 1.097.706.000 |
| 7/3/2019 | 31,61 | 30,94 | -1,46% | 30,22 | 31,61 | 30,79 | 30,75 | 30,95 | 597 | 364.668.100 |
| 6/3/2019 | 31,99 | 31,40 | -1,88% | 31,18 | 32,08 | 31,46 | 31,34 | 31,40 | 450 | 236.942.000 |
| 1/3/2019 | 32,58 | 32,00 | -1,60% | 31,24 | 32,77 | 31,91 | 31,90 | 32,00 | 520 | 323.278.700 |
| 28/2/2019 | 32,31 | 32,52 | +0,84% | 32,09 | 32,82 | 32,48 | 32,52 | 32,77 | 786 | 534.065.600 |
| 27/2/2019 | 31,81 | 32,25 | +1,42% | 31,58 | 32,25 | 32,08 | 32,23 | 32,25 | 912 | 776.728.700 |
| 26/2/2019 | 31,73 | 31,80 | +0,44% | 31,36 | 31,85 | 31,69 | 31,69 | 31,80 | 722 | 358.467.800 |
| 25/2/2019 | 31,51 | 31,66 | +0,51% | 31,42 | 32,02 | 31,65 | 31,32 | 31,66 | 514 | 333.595.600 |
| 22/2/2019 | 31,73 | 31,50 | -0,16% | 31,12 | 31,73 | 31,38 | 31,50 | 31,60 | 576 | 295.047.000 |
| 21/2/2019 | 31,99 | 31,55 | -0,69% | 31,21 | 31,99 | 31,51 | 31,48 | 31,55 | 714 | 508.603.200 |
| 20/2/2019 | 32,18 | 31,77 | -0,72% | 31,39 | 32,29 | 31,78 | 31,52 | 31,77 | 638 | 349.044.700 |
| 19/2/2019 | 32,10 | 32,00 | -1,23% | 31,84 | 32,27 | 32,09 | 31,94 | 32,00 | 496 | 247.433.300 |
| 18/2/2019 | 32,42 | 32,40 | -0,09% | 31,87 | 32,42 | 32,10 | 32,40 | 32,41 | 340 | 149.624.000 |
| 15/2/2019 | 33,31 | 32,43 | -0,83% | 32,02 | 33,31 | 32,33 | 32,43 | 32,50 | 360 | 182.367.800 |
| 14/2/2019 | 32,19 | 32,70 | +1,40% | 31,93 | 32,89 | 32,37 | 32,70 | 32,78 | 524 | 383.324.200 |
| 13/2/2019 | 32,27 | 32,25 | +0,09% | 31,86 | 32,69 | 32,20 | 32,23 | 32,25 | 441 | 248.931.000 |
| 12/2/2019 | 32,39 | 32,22 | +0,53% | 31,86 | 32,39 | 32,16 | 32,22 | 32,30 | 667 | 511.667.100 |
| 11/2/2019 | 32,01 | 32,05 | -0,31% | 31,53 | 32,32 | 31,91 | 31,94 | 32,05 | 594 | 335.085.900 |
| 8/2/2019 | 31,83 | 32,15 | +0,72% | 31,40 | 32,18 | 31,89 | 32,01 | 32,15 | 553 | 362.626.300 |
| 7/2/2019 | 31,81 | 31,92 | +0,41% | 31,50 | 32,11 | 31,84 | 31,91 | 31,92 | 693 | 380.918.800 |
| 6/2/2019 | 32,76 | 31,79 | -2,84% | 31,54 | 32,76 | 31,85 | 31,67 | 31,79 | 395 | 309.650.000 |
| 5/2/2019 | 33,24 | 32,72 | -0,97% | 32,26 | 33,24 | 32,61 | 32,48 | 32,72 | 358 | 200.272.200 |
| 4/2/2019 | 33,04 | 33,04 | -0,48% | 32,62 | 33,20 | 32,91 | 32,85 | 33,04 | 282 | 140.895.500 |
| 1/2/2019 | 33,16 | 33,20 | +0,42% | 32,85 | 33,46 | 33,21 | 33,20 | 33,25 | 604 | 391.237.200 |
| 31/1/2019 | 33,44 | 33,06 | -1,31% | 33,00 | 33,63 | 33,28 | 33,03 | 33,15 | 424 | 245.606.600 |
| 30/1/2019 | 33,78 | 33,50 | -0,74% | 33,14 | 33,80 | 33,48 | 33,50 | 33,60 | 368 | 325.826.900 |
| 29/1/2019 | 33,47 | 33,75 | +1,05% | 33,23 | 33,83 | 33,66 | 33,51 | 33,75 | 272 | 180.107.200 |
| 28/1/2019 | 33,17 | 33,40 | +0,75% | 32,55 | 33,40 | 33,14 | 33,15 | 33,40 | 398 | 243.960.400 |
| 24/1/2019 | 32,51 | 33,15 | +2,79% | 32,00 | 33,17 | 32,89 | 33,01 | 33,15 | 576 | 546.690.500 |
| 23/1/2019 | 31,65 | 32,25 | +1,90% | 31,61 | 32,29 | 32,06 | 32,10 | 32,25 | 934 | 638.657.900 |
| 22/1/2019 | 31,35 | 31,65 | +0,96% | 31,35 | 31,85 | 31,63 | 31,61 | 31,65 | 405 | 246.084.400 |
| 21/1/2019 | 31,00 | 31,35 | +0,90% | 30,48 | 31,71 | 30,89 | 31,35 | 31,48 | 260 | 629.982.500 |
| 18/1/2019 | 31,73 | 31,07 | -1,99% | 30,96 | 31,85 | 31,24 | 31,04 | 31,30 | 892 | 432.431.200 |
| 17/1/2019 | 30,75 | 31,70 | +2,32% | 30,72 | 31,77 | 31,33 | 31,70 | 31,83 | 732 | 517.353.400 |
| 16/1/2019 | 31,76 | 30,98 | -1,34% | 30,74 | 31,76 | 31,08 | 30,98 | 31,00 | 438 | 382.092.400 |
| 15/1/2019 | 31,65 | 31,40 | -0,79% | 31,06 | 31,87 | 31,43 | 31,40 | 31,51 | 364 | 265.334.400 |
| 14/1/2019 | 30,41 | 31,65 | +2,89% | 30,41 | 31,85 | 31,34 | 31,63 | 31,65 | 771 | 789.290.000 |
| 11/1/2019 | 30,55 | 30,76 | +2,16% | 29,84 | 30,76 | 30,53 | 30,66 | 30,76 | 710 | 1.177.279.000 |
| 10/1/2019 | 30,00 | 30,11 | +0,27% | 29,87 | 30,43 | 30,10 | 29,79 | 30,11 | 401 | 255.560.500 |
| 9/1/2019 | 29,94 | 30,03 | +0,77% | 29,58 | 30,16 | 29,95 | 29,70 | 30,03 | 425 | 214.161.700 |
| 8/1/2019 | 29,59 | 29,80 | +0,74% | 29,22 | 30,22 | 29,75 | 29,80 | 29,90 | 473 | 252.339.900 |
| 7/1/2019 | 29,87 | 29,58 | +1,02% | 29,15 | 29,89 | 29,53 | 29,23 | 29,58 | 450 | 259.597.500 |
| 4/1/2019 | 30,02 | 29,28 | -3,05% | 29,28 | 30,76 | 29,93 | 29,28 | 29,59 | 503 | 281.359.000 |
| 3/1/2019 | 29,66 | 30,20 | +0,67% | 29,66 | 30,41 | 30,13 | 30,03 | 30,20 | 613 | 358.580.100 |
| 2/1/2019 | 31,40 | 30,00 | +0,67% | 29,77 | 31,40 | 30,15 | 30,00 | 30,02 | 505 | 258.442.600 |
| 28/12/2018 | 28,86 | 29,80 | +0,20% | 28,84 | 30,01 | 29,68 | 29,72 | 29,80 | 641 | 377.060.200 |
| 27/12/2018 | 29,21 | 29,74 | +1,85% | 29,17 | 29,99 | 29,66 | 29,61 | 29,78 | 520 | 276.801.700 |
| 26/12/2018 | 29,11 | 29,20 | -0,98% | 28,54 | 29,59 | 29,14 | 29,20 | 29,41 | 633 | 282.136.300 |
| 21/12/2018 | 30,79 | 29,49 | -3,22% | 29,21 | 30,79 | 29,64 | 29,30 | 29,49 | 699 | 555.882.500 |
| 20/12/2018 | 30,35 | 30,47 | +0,56% | 29,90 | 30,99 | 30,49 | 30,15 | 30,47 | 935 | 492.554.300 |
| 19/12/2018 | 31,49 | 30,30 | -2,82% | 30,30 | 31,49 | 30,91 | 30,29 | 30,30 | 753 | 444.297.200 |
| 18/12/2018 | 31,38 | 31,18 | -0,51% | 31,06 | 31,67 | 31,30 | 31,18 | 31,33 | 921 | 466.431.200 |
| 17/12/2018 | 31,35 | 31,34 | -0,19% | 31,22 | 31,87 | 31,40 | 31,21 | 31,34 | 547 | 310.875.200 |
| 14/12/2018 | 30,51 | 31,40 | +0,74% | 30,27 | 31,73 | 31,40 | 31,07 | 31,40 | 854 | 415.453.200 |
| 13/12/2018 | 30,83 | 31,17 | +1,10% | 30,64 | 31,45 | 31,23 | 31,17 | 31,28 | 1.505 | 931.235.500 |
| 12/12/2018 | 31,04 | 30,83 | -0,87% | 30,81 | 31,65 | 31,09 | 30,83 | 30,90 | 1.008 | 558.228.000 |
| 11/12/2018 | 31,17 | 31,10 | +0,26% | 30,82 | 31,68 | 31,12 | 31,10 | 31,20 | 721 | 371.630.700 |
| 10/12/2018 | 31,25 | 31,02 | -0,93% | 30,67 | 31,38 | 30,95 | 31,02 | 31,07 | 471 | 266.183.900 |
| 7/12/2018 | 32,18 | 31,31 | -1,85% | 30,99 | 32,18 | 31,47 | 31,25 | 31,33 | 489 | 336.747.300 |
| 6/12/2018 | 32,24 | 31,90 | -2,15% | 31,19 | 32,33 | 31,72 | 31,90 | 31,95 | 491 | 244.588.400 |
| 5/12/2018 | 31,70 | 32,60 | +2,42% | 31,70 | 32,65 | 32,51 | 32,59 | 32,60 | 426 | 248.117.000 |
| 4/12/2018 | 31,99 | 31,83 | -1,12% | 31,70 | 32,53 | 31,89 | 31,81 | 31,83 | 852 | 652.872.200 |
| 3/12/2018 | 31,98 | 32,19 | +2,19% | 31,55 | 32,20 | 31,92 | 31,85 | 32,19 | 563 | 336.780.800 |
| 30/11/2018 | 30,30 | 31,50 | +3,99% | 30,03 | 31,51 | 31,07 | 31,50 | 31,52 | 1.037 | 645.807.800 |
| 29/11/2018 | 29,82 | 30,29 | -0,33% | 29,80 | 30,56 | 30,23 | 30,29 | 30,36 | 1.128 | 585.647.200 |
| 28/11/2018 | 30,00 | 30,39 | +0,83% | 29,84 | 30,76 | 30,29 | 30,25 | 30,39 | 1.876 | 1.015.312.600 |
| 27/11/2018 | 27,84 | 30,14 | +8,22% | 27,84 | 30,22 | 28,97 | 30,00 | 30,14 | 1.748 | 1.806.501.200 |
| 26/11/2018 | 28,01 | 27,85 | -0,89% | 27,75 | 28,73 | 27,89 | 27,85 | 27,95 | 1.173 | 1.864.999.500 |
| 23/11/2018 | 28,69 | 28,10 | -2,77% | 27,74 | 28,69 | 28,13 | 28,10 | 28,13 | 602 | 308.355.900 |
| 22/11/2018 | 27,20 | 28,90 | +6,09% | 27,20 | 28,90 | 28,39 | 28,80 | 28,90 | 308 | 237.702.600 |
| 21/11/2018 | 26,99 | 27,24 | +0,33% | 26,65 | 27,24 | 27,06 | 27,00 | 27,24 | 676 | 281.751.700 |
| 19/11/2018 | 27,59 | 27,15 | -1,16% | 27,13 | 27,59 | 27,28 | 27,15 | 27,20 | 562 | 246.382.900 |
| 16/11/2018 | 27,41 | 27,47 | +1,14% | 27,19 | 27,59 | 27,46 | 27,46 | 27,47 | 764 | 450.102.400 |
| 14/11/2018 | 27,22 | 27,16 | +0,04% | 27,01 | 27,31 | 27,22 | 27,16 | 27,22 | 558 | 320.381.100 |
| 13/11/2018 | 27,14 | 27,15 | +0,04% | 26,89 | 27,35 | 27,09 | 27,00 | 27,15 | 673 | 451.171.600 |
| 12/11/2018 | 27,81 | 27,14 | -1,92% | 26,96 | 27,81 | 27,17 | 27,06 | 27,14 | 703 | 311.719.300 |
| 9/11/2018 | 26,65 | 27,67 | +3,44% | 26,56 | 27,67 | 27,12 | 27,21 | 27,67 | 671 | 497.282.400 |
| 8/11/2018 | 26,71 | 26,75 | +0,26% | 26,69 | 27,23 | 26,87 | 26,75 | 26,96 | 626 | 380.865.900 |
| 7/11/2018 | 27,60 | 26,68 | -1,91% | 26,51 | 27,60 | 26,81 | 26,68 | 26,77 | 596 | 308.082.600 |
| 6/11/2018 | 27,29 | 27,20 | +0,04% | 26,72 | 27,29 | 27,10 | 27,20 | 27,30 | 337 | 137.174.100 |
| 5/11/2018 | 26,80 | 27,19 | +1,12% | 26,45 | 27,44 | 27,12 | 27,06 | 27,19 | 627 | 270.690.300 |
| 1/11/2018 | 25,98 | 26,89 | +3,38% | 25,76 | 26,89 | 26,59 | 26,59 | 26,89 | 471 | 215.719.200 |
| 31/10/2018 | 26,00 | 26,01 | +0,08% | 25,21 | 26,01 | 25,75 | 25,81 | 26,01 | 401 | 201.403.700 |
| 30/10/2018 | 25,25 | 25,99 | +3,75% | 24,84 | 25,99 | 25,37 | 25,67 | 25,99 | 361 | 160.386.100 |
| 29/10/2018 | 25,00 | 25,05 | +1,71% | 24,47 | 25,38 | 24,99 | 25,05 | 25,09 | 551 | 222.692.000 |
| 26/10/2018 | 24,27 | 24,63 | +2,63% | 24,01 | 24,63 | 24,36 | 24,47 | 24,63 | 289 | 148.405.700 |
| 25/10/2018 | 23,50 | 24,00 | +2,39% | 23,45 | 24,32 | 23,96 | 23,83 | 24,00 | 285 | 202.777.300 |
| 24/10/2018 | 23,91 | 23,44 | -2,01% | 23,34 | 24,00 | 23,54 | 23,42 | 23,44 | 456 | 231.920.500 |
| 23/10/2018 | 23,52 | 23,92 | +0,97% | 23,46 | 24,10 | 23,91 | 23,92 | 23,98 | 455 | 218.386.400 |
| 22/10/2018 | 23,28 | 23,69 | +2,33% | 23,25 | 23,92 | 23,65 | 23,69 | 23,79 | 501 | 243.901.600 |
| 19/10/2018 | 23,50 | 23,15 | -1,49% | 23,15 | 23,65 | 23,23 | 23,15 | 23,46 | 1.377 | 1.107.464.200 |
| 18/10/2018 | 23,37 | 23,50 | -0,38% | 23,37 | 23,67 | 23,43 | 23,50 | 23,55 | 445 | 179.538.100 |
| 17/10/2018 | 23,58 | 23,59 | -1,05% | 23,30 | 23,88 | 23,56 | 23,50 | 23,59 | 567 | 280.176.600 |
| 16/10/2018 | 23,58 | 23,84 | 0,00% | 23,54 | 23,99 | 23,79 | 23,84 | 23,98 | 368 | 167.548.500 |
| 15/10/2018 | 23,69 | 23,84 | +0,59% | 23,28 | 23,85 | 23,69 | 23,65 | 23,84 | 672 | 266.053.400 |
| 11/10/2018 | 23,34 | 23,70 | +0,85% | 23,33 | 23,70 | 23,53 | 23,70 | 23,71 | 797 | 284.960.500 |
| 10/10/2018 | 23,35 | 23,50 | -0,84% | 23,12 | 23,60 | 23,38 | 23,40 | 23,50 | 360 | 182.140.600 |
| 9/10/2018 | 23,55 | 23,70 | +0,59% | 23,21 | 23,91 | 23,48 | 23,52 | 23,70 | 922 | 630.308.200 |
| 8/10/2018 | 23,46 | 23,56 | +4,02% | 23,11 | 23,82 | 23,45 | 23,23 | 23,56 | 822 | 707.266.700 |
| 5/10/2018 | 22,70 | 22,65 | -0,22% | 22,20 | 23,04 | 22,51 | 22,47 | 22,77 | 237 | 98.632.700 |
| 4/10/2018 | 21,87 | 22,70 | +3,18% | 21,67 | 22,70 | 22,27 | 22,70 | 22,75 | 256 | 112.278.700 |
| 3/10/2018 | 21,41 | 22,00 | +4,76% | 21,41 | 22,32 | 21,97 | 21,80 | 22,00 | 507 | 327.396.700 |
| 2/10/2018 | 19,58 | 21,00 | +5,00% | 19,58 | 21,74 | 21,09 | 21,00 | 21,60 | 507 | 284.318.600 |
| 1/10/2018 | 20,47 | 20,00 | -0,55% | 19,60 | 20,47 | 19,88 | 20,00 | 20,06 | 275 | 119.893.500 |
| 28/9/2018 | 19,89 | 20,11 | -0,15% | 19,85 | 20,28 | 20,12 | 20,11 | 20,25 | 321 | 146.489.700 |
| 27/9/2018 | 19,76 | 20,14 | +1,72% | 19,76 | 20,27 | 20,04 | 20,00 | 20,14 | 342 | 139.722.400 |
| 26/9/2018 | 20,31 | 19,80 | -2,41% | 19,54 | 20,31 | 19,84 | 19,80 | 19,81 | 573 | 214.079.000 |
| 25/9/2018 | 20,23 | 20,29 | -0,98% | 19,93 | 20,68 | 20,27 | 20,29 | 20,41 | 340 | 199.118.300 |
| 24/9/2018 | 20,97 | 20,49 | -2,01% | 19,92 | 20,97 | 20,35 | 20,25 | 20,49 | 525 | 202.942.600 |
| 21/9/2018 | 20,88 | 20,91 | +0,14% | 20,61 | 20,98 | 20,88 | 20,91 | 20,94 | 313 | 394.012.200 |
| 20/9/2018 | 20,09 | 20,88 | +4,40% | 20,09 | 20,88 | 20,59 | 20,50 | 20,89 | 298 | 133.675.300 |
| 19/9/2018 | 19,85 | 20,00 | +0,40% | 19,73 | 20,39 | 20,11 | 20,00 | 20,20 | 394 | 343.612.300 |
| 18/9/2018 | 19,49 | 19,92 | +1,12% | 19,36 | 19,93 | 19,68 | 19,85 | 19,92 | 438 | 187.440.600 |
| 17/9/2018 | 18,94 | 19,70 | +3,68% | 18,50 | 19,70 | 19,23 | 19,70 | 19,80 | 381 | 150.041.900 |
| 14/9/2018 | 18,80 | 19,00 | +1,06% | 18,45 | 19,00 | 18,76 | 18,76 | 19,06 | 205 | 61.556.700 |
| 13/9/2018 | 18,92 | 18,80 | -0,53% | 18,58 | 19,01 | 18,75 | 18,50 | 18,80 | 187 | 71.832.900 |
| 12/9/2018 | 19,21 | 18,90 | -0,94% | 18,90 | 19,42 | 19,01 | 18,90 | 19,12 | 87 | 56.090.500 |
| 11/9/2018 | 19,01 | 19,08 | -0,68% | 18,90 | 19,20 | 18,96 | 18,91 | 19,08 | 200 | 102.437.500 |
| 10/9/2018 | 19,16 | 19,21 | +0,58% | 19,06 | 19,45 | 19,25 | 19,21 | 19,38 | 252 | 114.568.900 |
| 6/9/2018 | 19,00 | 19,10 | +1,87% | 18,65 | 19,10 | 18,96 | 18,94 | 19,10 | 252 | 124.239.400 |
| 5/9/2018 | 18,70 | 18,75 | -0,48% | 18,58 | 19,05 | 18,83 | 18,72 | 18,75 | 213 | 94.368.300 |
| 4/9/2018 | 18,56 | 18,84 | +1,29% | 18,56 | 18,98 | 18,77 | 18,72 | 18,84 | 250 | 107.976.800 |
| 3/9/2018 | 18,69 | 18,60 | 0,00% | 18,50 | 18,70 | 18,60 | 18,56 | 18,68 | 168 | 76.080.900 |
| 31/8/2018 | 18,12 | 18,60 | +1,92% | 18,12 | 18,77 | 18,54 | 18,60 | 18,67 | 116 | 103.280.800 |
| 30/8/2018 | 18,47 | 18,25 | -1,08% | 18,11 | 18,47 | 18,24 | 18,25 | 18,30 | 171 | 70.423.400 |
| 29/8/2018 | 18,22 | 18,45 | +1,93% | 18,22 | 18,75 | 18,47 | 18,45 | 18,50 | 336 | 142.845.700 |
| 28/8/2018 | 18,20 | 18,10 | -1,20% | 17,93 | 18,45 | 18,12 | 18,05 | 18,10 | 216 | 93.866.400 |
| 27/8/2018 | 18,00 | 18,32 | +2,63% | 17,73 | 18,56 | 18,28 | 18,32 | 18,40 | 257 | 137.108.100 |
| 24/8/2018 | 18,35 | 17,85 | -1,92% | 17,70 | 18,50 | 17,95 | 17,75 | 17,91 | 347 | 217.951.700 |
| 23/8/2018 | 18,70 | 18,20 | -2,31% | 18,01 | 18,70 | 18,20 | 18,10 | 18,23 | 399 | 226.457.000 |
| 22/8/2018 | 18,01 | 18,63 | +1,75% | 17,94 | 18,63 | 18,28 | 18,40 | 18,63 | 313 | 148.496.900 |
| 21/8/2018 | 19,23 | 18,31 | -4,39% | 18,27 | 19,23 | 18,61 | 18,31 | 18,48 | 287 | 181.157.200 |
| 20/8/2018 | 18,71 | 19,15 | +1,32% | 18,65 | 19,15 | 18,91 | 19,15 | 19,20 | 234 | 77.540.700 |
| 17/8/2018 | 18,80 | 18,90 | 0,00% | 18,44 | 18,90 | 18,73 | 18,65 | 18,90 | 245 | 131.886.100 |
| 16/8/2018 | 18,16 | 18,90 | +3,68% | 18,07 | 18,90 | 18,55 | 18,74 | 18,90 | 343 | 470.273.800 |
| 15/8/2018 | 18,35 | 18,23 | +0,44% | 17,94 | 18,64 | 18,31 | 18,23 | 18,33 | 369 | 118.304.100 |
| 14/8/2018 | 18,00 | 18,15 | +0,83% | 17,62 | 18,24 | 18,00 | 18,14 | 18,15 | 302 | 113.600.000 |
| 13/8/2018 | 18,01 | 18,00 | +2,56% | 17,30 | 18,01 | 17,61 | 17,68 | 18,00 | 285 | 127.019.200 |
| 10/8/2018 | 18,24 | 17,55 | -3,84% | 17,39 | 18,24 | 17,58 | 17,41 | 17,55 | 263 | 211.137.200 |
| 9/8/2018 | 18,72 | 18,25 | -2,41% | 18,07 | 18,72 | 18,24 | 18,15 | 18,25 | 260 | 85.206.600 |
| 8/8/2018 | 19,20 | 18,70 | -1,58% | 18,60 | 19,33 | 18,82 | 18,63 | 18,70 | 213 | 96.956.100 |
| 7/8/2018 | 19,34 | 19,00 | -1,61% | 18,85 | 19,35 | 19,13 | 18,90 | 19,00 | 194 | 56.825.900 |
| 6/8/2018 | 19,35 | 19,31 | +0,57% | 19,26 | 19,64 | 19,37 | 19,31 | 19,39 | 274 | 107.734.400 |
| 3/8/2018 | 19,46 | 19,20 | -0,88% | 19,20 | 19,59 | 19,32 | 19,20 | 19,36 | 189 | 97.793.500 |
| 2/8/2018 | 19,34 | 19,37 | -0,05% | 18,99 | 19,37 | 19,23 | 19,17 | 19,37 | 320 | 167.507.900 |
| 1/8/2018 | 19,00 | 19,38 | +2,00% | 18,91 | 19,39 | 19,25 | 19,23 | 19,42 | 236 | 158.479.700 |
| 31/7/2018 | 19,45 | 19,00 | -2,26% | 19,00 | 19,65 | 19,26 | 19,00 | 19,17 | 226 | 62.600.100 |
| 30/7/2018 | 19,35 | 19,44 | -0,31% | 19,27 | 19,65 | 19,43 | 19,44 | 19,57 | 209 | 55.401.700 |
| 27/7/2018 | 19,77 | 19,50 | -1,52% | 19,40 | 20,02 | 19,58 | 19,36 | 19,57 | 259 | 73.263.300 |
| 26/7/2018 | 19,49 | 19,80 | +0,81% | 19,47 | 19,99 | 19,76 | 19,68 | 19,80 | 218 | 77.859.700 |
| 25/7/2018 | 19,71 | 19,64 | -0,05% | 19,49 | 19,80 | 19,61 | 19,64 | 19,66 | 209 | 150.663.900 |
| 24/7/2018 | 19,58 | 19,65 | +1,66% | 19,39 | 19,84 | 19,64 | 19,65 | 19,66 | 224 | 323.539.600 |
| 23/7/2018 | 19,37 | 19,33 | +0,16% | 19,26 | 19,61 | 19,42 | 19,32 | 19,40 | 198 | 54.382.500 |
| 20/7/2018 | 18,89 | 19,30 | +2,39% | 18,88 | 19,46 | 19,22 | 19,19 | 19,30 | 291 | 88.444.300 |
| 19/7/2018 | 18,64 | 18,85 | +1,13% | 18,50 | 18,85 | 18,67 | 18,77 | 18,85 | 145 | 50.990.600 |
| 18/7/2018 | 18,81 | 18,64 | -0,53% | 18,52 | 18,81 | 18,60 | 18,64 | 18,68 | 216 | 1.149.758.800 |
| 17/7/2018 | 18,86 | 18,74 | -0,79% | 18,46 | 18,86 | 18,69 | 18,71 | 18,74 | 260 | 108.611.700 |
| 16/7/2018 | 18,86 | 18,89 | +0,16% | 18,64 | 18,97 | 18,82 | 18,77 | 18,89 | 216 | 60.626.100 |
| 13/7/2018 | 19,01 | 18,86 | -1,05% | 18,75 | 19,16 | 18,89 | 18,86 | 19,15 | 210 | 115.458.400 |
| 12/7/2018 | 19,38 | 19,06 | +0,05% | 19,03 | 19,48 | 19,21 | 19,05 | 19,06 | 176 | 51.111.700 |
| 11/7/2018 | 19,15 | 19,05 | 0,00% | 18,95 | 19,44 | 19,18 | 19,05 | 19,15 | 206 | 58.320.600 |
| 10/7/2018 | 19,73 | 19,05 | -3,45% | 19,05 | 19,89 | 19,42 | 19,05 | 19,52 | 192 | 56.517.400 |
| 6/7/2018 | 20,00 | 19,73 | -0,60% | 19,73 | 20,04 | 19,87 | 19,73 | 19,89 | 36 | 14.310.000 |
| 5/7/2018 | 20,04 | 19,85 | -1,24% | 19,85 | 20,23 | 19,99 | 19,85 | 20,11 | 33 | 10.798.600 |
| 4/7/2018 | 19,50 | 20,10 | +2,39% | 19,29 | 20,36 | 19,90 | 20,10 | 20,25 | 99 | 54.330.400 |
| 3/7/2018 | 19,51 | 19,63 | +1,19% | 19,51 | 19,80 | 19,68 | 19,63 | 19,80 | 78 | 29.324.600 |
| 2/7/2018 | 19,17 | 19,40 | +0,99% | 19,17 | 19,45 | 19,38 | 19,40 | 19,45 | 66 | 27.326.400 |
| 29/6/2018 | 18,81 | 19,21 | +1,64% | 18,81 | 19,50 | 19,25 | 19,21 | 19,33 | 545 | 148.434.800 |
| 28/6/2018 | 18,41 | 18,90 | +2,16% | 18,41 | 18,93 | 18,70 | 18,90 | 18,93 | 243 | 62.663.300 |
| 27/6/2018 | 19,00 | 18,50 | -3,55% | 18,44 | 19,19 | 18,73 | 18,50 | 18,77 | 304 | 104.005.100 |
| 26/6/2018 | 18,93 | 19,18 | +1,32% | 18,93 | 19,26 | 19,10 | 19,09 | 19,18 | 231 | 97.223.000 |
| 25/6/2018 | 18,87 | 18,93 | -0,37% | 18,85 | 19,28 | 19,03 | 18,93 | 19,22 | 301 | 98.616.100 |
| 22/6/2018 | 18,83 | 19,00 | -0,11% | 18,62 | 19,26 | 18,91 | 19,00 | 19,08 | 245 | 83.419.300 |
| 21/6/2018 | 19,71 | 19,02 | -3,94% | 19,02 | 19,76 | 19,27 | 19,02 | 19,31 | 252 | 97.893.400 |
| 20/6/2018 | 19,39 | 19,80 | +2,06% | 19,26 | 19,80 | 19,62 | 19,80 | 19,81 | 280 | 81.034.900 |
| 19/6/2018 | 18,53 | 19,40 | +3,25% | 18,50 | 19,49 | 19,23 | 19,40 | 19,48 | 229 | 58.467.400 |
| 18/6/2018 | 19,11 | 18,79 | -3,54% | 18,41 | 19,11 | 18,66 | 18,75 | 18,79 | 562 | 204.981.100 |
| 15/6/2018 | 19,63 | 19,48 | -0,61% | 18,95 | 19,63 | 19,33 | 19,40 | 19,48 | 248 | 220.607.800 |
| 14/6/2018 | 20,06 | 19,60 | -0,41% | 19,25 | 20,07 | 19,56 | 19,60 | 19,63 | 192 | 137.537.700 |
| 13/6/2018 | 19,41 | 19,68 | +2,50% | 19,07 | 19,70 | 19,40 | 19,46 | 19,68 | 277 | 67.902.200 |
| 12/6/2018 | 18,73 | 19,20 | +1,86% | 18,73 | 19,35 | 19,11 | 19,10 | 19,20 | 183 | 104.564.700 |
| 11/6/2018 | 19,20 | 18,85 | -1,31% | 18,81 | 19,46 | 19,05 | 18,85 | 19,04 | 171 | 40.020.500 |
| 8/6/2018 | 19,03 | 19,10 | 0,00% | 18,55 | 19,48 | 18,92 | 19,01 | 19,10 | 293 | 107.666.300 |
| 7/6/2018 | 19,03 | 19,10 | -1,80% | 18,51 | 19,34 | 19,09 | 19,10 | 19,17 | 493 | 315.703.100 |
| 6/6/2018 | 19,87 | 19,45 | -2,11% | 19,07 | 19,95 | 19,34 | 19,26 | 19,46 | 300 | 99.234.700 |
| 5/6/2018 | 20,06 | 19,87 | -2,36% | 19,87 | 20,51 | 20,16 | 19,80 | 19,99 | 321 | 97.616.200 |
| 4/6/2018 | 20,23 | 20,35 | +0,64% | 19,99 | 20,57 | 20,22 | 20,35 | 20,50 | 296 | 203.618.300 |
| 1/6/2018 | 19,83 | 20,22 | +1,51% | 19,75 | 20,39 | 19,99 | 20,02 | 20,38 | 324 | 108.974.900 |
| 30/5/2018 | 19,99 | 19,92 | 0,00% | 19,77 | 20,04 | 19,94 | 19,92 | 20,01 | 214 | 56.855.100 |
| 29/5/2018 | 19,85 | 19,92 | +0,56% | 19,85 | 20,22 | 19,98 | 19,92 | 19,99 | 279 | 101.731.100 |
| 28/5/2018 | 20,52 | 19,81 | -3,83% | 19,81 | 20,53 | 20,04 | 19,81 | 20,04 | 227 | 92.600.200 |
| 25/5/2018 | 21,49 | 20,60 | -1,44% | 20,48 | 21,49 | 20,68 | 20,60 | 20,72 | 310 | 112.932.400 |
| 24/5/2018 | 21,04 | 20,90 | -1,14% | 20,57 | 21,04 | 20,76 | 20,81 | 20,90 | 212 | 206.233.800 |
| 23/5/2018 | 20,99 | 21,14 | +0,48% | 20,82 | 21,22 | 21,12 | 21,04 | 21,14 | 237 | 83.451.500 |
| 22/5/2018 | 21,17 | 21,04 | +0,43% | 20,63 | 21,32 | 21,12 | 21,04 | 21,15 | 317 | 153.815.100 |
| 21/5/2018 | 20,58 | 20,95 | +1,85% | 20,41 | 21,21 | 20,89 | 20,90 | 20,95 | 293 | 107.610.900 |
| 18/5/2018 | 20,63 | 20,57 | -2,05% | 20,27 | 20,80 | 20,52 | 20,56 | 20,59 | 418 | 154.588.300 |
| 17/5/2018 | 21,39 | 21,00 | -2,05% | 20,80 | 21,47 | 21,00 | 20,90 | 21,00 | 378 | 150.571.100 |
| 16/5/2018 | 20,67 | 21,44 | +3,33% | 20,55 | 21,45 | 21,27 | 21,44 | 21,49 | 238 | 149.811.100 |
| 15/5/2018 | 21,44 | 20,75 | -3,94% | 20,67 | 21,44 | 20,86 | 20,75 | 20,89 | 412 | 156.907.200 |
| 14/5/2018 | 22,18 | 21,60 | -2,26% | 21,44 | 22,30 | 21,72 | 21,60 | 21,70 | 272 | 125.980.500 |
| 11/5/2018 | 22,47 | 22,10 | -1,07% | 21,97 | 22,50 | 22,12 | 21,98 | 22,10 | 203 | 67.036.900 |
| 10/5/2018 | 21,90 | 22,34 | +2,01% | 21,90 | 22,34 | 22,28 | 22,29 | 22,34 | 190 | 92.487.700 |
| 9/5/2018 | 21,97 | 21,90 | +0,09% | 21,65 | 21,99 | 21,77 | 21,90 | 21,95 | 297 | 108.883.900 |
| 8/5/2018 | 22,33 | 21,88 | -1,13% | 21,80 | 22,33 | 21,98 | 21,88 | 22,10 | 329 | 100.030.400 |
| 7/5/2018 | 22,98 | 22,13 | -2,94% | 22,13 | 22,98 | 22,35 | 22,12 | 22,13 | 278 | 113.795.300 |
| 4/5/2018 | 22,45 | 22,80 | +1,51% | 21,99 | 22,93 | 22,65 | 22,65 | 22,94 | 318 | 161.070.000 |
| 3/5/2018 | 22,54 | 22,46 | +0,18% | 21,93 | 22,54 | 22,19 | 22,17 | 22,46 | 295 | 105.647.500 |
| 2/5/2018 | 22,78 | 22,42 | -1,92% | 22,26 | 22,78 | 22,49 | 22,42 | 22,48 | 271 | 105.284.000 |
| 30/4/2018 | 22,85 | 22,86 | +0,04% | 22,55 | 23,13 | 22,79 | 22,86 | 22,89 | 202 | 68.839.900 |
| 27/4/2018 | 23,12 | 22,85 | +0,62% | 22,73 | 23,27 | 22,96 | 22,85 | 22,86 | 225 | 101.974.300 |
| 26/4/2018 | 22,38 | 22,71 | +2,53% | 22,13 | 22,88 | 22,65 | 22,71 | 22,95 | 289 | 147.691.500 |
| 25/4/2018 | 22,18 | 22,15 | +0,32% | 21,85 | 22,18 | 22,01 | 22,15 | 22,20 | 235 | 102.385.800 |
| 24/4/2018 | 22,30 | 22,08 | -0,99% | 22,06 | 22,48 | 22,20 | 22,08 | 22,29 | 227 | 112.556.100 |
| 23/4/2018 | 22,14 | 22,30 | +0,81% | 21,80 | 22,30 | 22,09 | 22,12 | 22,30 | 256 | 123.705.600 |
| 20/4/2018 | 22,50 | 22,12 | -1,25% | 22,06 | 22,50 | 22,15 | 22,10 | 22,14 | 236 | 103.888.500 |
| 19/4/2018 | 22,34 | 22,40 | +1,68% | 21,90 | 22,40 | 22,12 | 22,40 | 22,50 | 215 | 82.540.900 |
| 18/4/2018 | 22,29 | 22,03 | -0,99% | 22,03 | 22,50 | 22,26 | 22,03 | 22,32 | 252 | 128.454.600 |
| 17/4/2018 | 21,80 | 22,25 | +2,06% | 21,53 | 22,29 | 22,07 | 22,08 | 22,25 | 303 | 132.886.000 |
| 16/4/2018 | 22,15 | 21,80 | -1,80% | 21,44 | 22,19 | 21,74 | 21,80 | 21,90 | 312 | 156.558.900 |
| 13/4/2018 | 23,58 | 22,20 | -3,90% | 22,05 | 23,60 | 22,74 | 22,20 | 22,28 | 566 | 449.280.000 |
| 12/4/2018 | 23,65 | 23,10 | 0,00% | 22,85 | 23,65 | 22,99 | 23,05 | 23,10 | 261 | 136.835.700 |
| 11/4/2018 | 22,74 | 23,10 | +1,99% | 22,50 | 23,10 | 22,89 | 0,00 | 0,00 | 283 | 136.225.300 |
| 10/4/2018 | 22,49 | 22,65 | +1,12% | 22,15 | 22,65 | 22,49 | 22,50 | 22,65 | 267 | 125.740.900 |
| 9/4/2018 | 23,19 | 22,40 | -2,69% | 22,30 | 23,20 | 22,58 | 22,40 | 22,41 | 247 | 131.467.300 |
| 6/4/2018 | 23,09 | 23,02 | -0,99% | 22,99 | 23,48 | 23,09 | 23,02 | 23,10 | 224 | 132.824.800 |
| 5/4/2018 | 23,15 | 23,25 | +1,75% | 23,11 | 23,57 | 23,22 | 23,25 | 23,35 | 346 | 175.792.000 |
| 4/4/2018 | 22,80 | 22,85 | -0,44% | 22,65 | 23,00 | 22,81 | 22,81 | 22,85 | 220 | 78.026.800 |
| 3/4/2018 | 23,17 | 22,95 | -0,09% | 22,84 | 23,17 | 22,93 | 22,86 | 22,95 | 198 | 90.581.600 |
| 2/4/2018 | 23,01 | 22,97 | -0,26% | 22,81 | 23,16 | 22,99 | 22,80 | 22,97 | 286 | 134.743.900 |
| 29/3/2018 | 23,29 | 23,03 | -1,12% | 22,95 | 23,29 | 23,06 | 23,03 | 23,22 | 323 | 162.369.300 |
| 28/3/2018 | 23,50 | 23,29 | -0,60% | 22,65 | 23,50 | 23,09 | 23,12 | 23,29 | 598 | 335.845.900 |
| 27/3/2018 | 23,89 | 23,43 | -1,93% | 23,43 | 24,02 | 23,58 | 23,43 | 23,54 | 218 | 123.832.100 |
| 26/3/2018 | 23,57 | 23,89 | +1,92% | 23,45 | 23,89 | 23,62 | 23,89 | 24,00 | 196 | 97.321.300 |
| 23/3/2018 | 23,70 | 23,44 | -1,10% | 23,37 | 23,87 | 23,59 | 23,44 | 23,64 | 262 | 117.026.600 |
| 22/3/2018 | 24,00 | 23,70 | -1,25% | 23,70 | 24,20 | 23,91 | 23,64 | 23,70 | 279 | 146.348.300 |
| 21/3/2018 | 23,88 | 24,00 | +0,84% | 23,70 | 24,00 | 23,86 | 23,80 | 24,00 | 367 | 261.548.900 |
| 20/3/2018 | 23,97 | 23,80 | -0,21% | 23,61 | 23,97 | 23,78 | 23,69 | 23,80 | 277 | 122.504.900 |
| 19/3/2018 | 23,72 | 23,85 | +0,63% | 23,40 | 23,97 | 23,78 | 23,73 | 23,85 | 334 | 163.167.700 |
| 16/3/2018 | 23,88 | 23,70 | +1,11% | 22,98 | 23,90 | 23,62 | 23,11 | 23,70 | 1.385 | 1.061.399.800 |
| 15/3/2018 | 23,66 | 23,44 | -0,68% | 23,41 | 23,70 | 23,50 | 23,44 | 23,47 | 166 | 62.767.800 |
| 14/3/2018 | 23,53 | 23,60 | +0,51% | 23,35 | 23,60 | 23,45 | 23,60 | 23,63 | 109 | 46.912.200 |
| 13/3/2018 | 23,70 | 23,48 | +0,13% | 23,48 | 23,91 | 23,62 | 23,48 | 23,57 | 157 | 97.089.600 |
| 12/3/2018 | 23,13 | 23,45 | +1,96% | 23,13 | 23,70 | 23,47 | 23,36 | 23,45 | 175 | 101.187.700 |
| 9/3/2018 | 22,67 | 23,00 | +0,88% | 22,67 | 23,14 | 23,01 | 23,00 | 23,14 | 194 | 89.746.300 |
| 8/3/2018 | 22,59 | 22,80 | +1,79% | 22,35 | 22,86 | 22,69 | 22,80 | 22,81 | 239 | 122.800.900 |
| 7/3/2018 | 22,40 | 22,40 | 0,00% | 22,12 | 22,51 | 22,30 | 22,40 | 22,63 | 190 | 86.329.800 |
| 6/3/2018 | 23,00 | 22,40 | -2,44% | 22,31 | 23,10 | 22,55 | 22,40 | 22,58 | 392 | 200.046.600 |
| 5/3/2018 | 22,74 | 22,96 | -0,17% | 22,70 | 22,99 | 22,91 | 22,76 | 22,96 | 177 | 114.591.000 |
| 2/3/2018 | 22,88 | 23,00 | +0,52% | 22,43 | 23,05 | 22,75 | 22,89 | 23,00 | 648 | 261.636.200 |
| 1/3/2018 | 22,90 | 22,88 | -0,09% | 22,75 | 23,00 | 22,90 | 22,88 | 23,03 | 312 | 106.979.500 |
| 28/2/2018 | 23,05 | 22,90 | -0,65% | 22,66 | 23,21 | 22,98 | 22,73 | 23,18 | 178 | 178.813.300 |
| 27/2/2018 | 23,59 | 23,05 | -2,29% | 22,84 | 23,59 | 23,06 | 22,91 | 23,05 | 280 | 286.430.000 |
| 26/2/2018 | 23,05 | 23,59 | +2,52% | 23,05 | 23,60 | 23,39 | 23,32 | 23,60 | 408 | 455.173.400 |
| 23/2/2018 | 22,05 | 23,01 | +4,59% | 22,02 | 23,01 | 22,63 | 23,01 | 23,05 | 420 | 212.296.600 |
| 22/2/2018 | 22,10 | 22,00 | -0,45% | 21,94 | 22,10 | 22,00 | 21,89 | 22,00 | 134 | 122.109.200 |
| 21/2/2018 | 22,05 | 22,10 | +0,45% | 21,83 | 22,20 | 21,99 | 22,10 | 22,11 | 153 | 80.729.600 |
| 20/2/2018 | 21,80 | 22,00 | +0,92% | 21,51 | 22,00 | 21,88 | 21,91 | 22,05 | 155 | 86.007.700 |
| 19/2/2018 | 21,45 | 21,80 | +1,63% | 21,45 | 21,82 | 21,73 | 21,80 | 21,86 | 94 | 33.905.400 |
| 16/2/2018 | 21,50 | 21,45 | -0,23% | 21,39 | 21,62 | 21,46 | 21,38 | 21,49 | 134 | 85.209.900 |
| 15/2/2018 | 21,75 | 21,50 | -0,92% | 21,43 | 21,98 | 21,56 | 21,43 | 21,50 | 263 | 146.873.600 |
| 14/2/2018 | 21,04 | 21,70 | +4,43% | 21,04 | 21,70 | 21,58 | 21,66 | 21,70 | 101 | 91.311.200 |
| 9/2/2018 | 20,80 | 20,78 | -0,10% | 20,53 | 20,80 | 20,72 | 20,70 | 20,78 | 203 | 135.329.000 |
| 8/2/2018 | 20,94 | 20,80 | -0,81% | 20,64 | 20,99 | 20,80 | 20,77 | 20,84 | 140 | 91.327.100 |
| 7/2/2018 | 21,23 | 20,97 | -1,18% | 20,87 | 21,23 | 20,97 | 20,92 | 21,06 | 217 | 204.049.500 |
| 6/2/2018 | 20,83 | 21,22 | +1,58% | 20,30 | 21,22 | 20,90 | 21,15 | 21,22 | 278 | 214.687.000 |
| 5/2/2018 | 21,50 | 20,89 | -3,51% | 20,89 | 21,50 | 21,13 | 20,89 | 21,00 | 282 | 154.041.300 |
| 2/2/2018 | 21,81 | 21,65 | -0,92% | 21,34 | 21,81 | 21,52 | 21,55 | 21,65 | 160 | 98.585.800 |
| 1/2/2018 | 21,55 | 21,85 | +0,64% | 21,41 | 22,00 | 21,83 | 21,85 | 21,96 | 162 | 73.152.000 |
| 31/1/2018 | 21,90 | 21,71 | -0,14% | 21,66 | 21,98 | 21,82 | 21,71 | 21,75 | 406 | 160.874.000 |
| 30/1/2018 | 21,80 | 21,74 | -0,28% | 21,37 | 21,80 | 21,65 | 21,71 | 21,74 | 126 | 68.871.000 |
| 29/1/2018 | 21,50 | 21,80 | +1,40% | 21,15 | 21,80 | 21,55 | 21,75 | 21,80 | 135 | 78.038.700 |
| 26/1/2018 | 21,12 | 21,50 | +1,90% | 21,11 | 21,50 | 21,29 | 21,23 | 21,50 | 340 | 275.071.600 |
| 24/1/2018 | 20,62 | 21,10 | +2,83% | 20,62 | 21,10 | 20,93 | 21,10 | 21,11 | 219 | 122.445.400 |
| 23/1/2018 | 20,65 | 20,52 | +0,69% | 20,19 | 20,65 | 20,41 | 20,37 | 20,52 | 113 | 54.924.200 |
| 22/1/2018 | 20,50 | 20,38 | -0,54% | 20,31 | 20,70 | 20,44 | 20,36 | 20,38 | 200 | 94.851.100 |
| 19/1/2018 | 20,19 | 20,49 | +1,49% | 20,19 | 20,50 | 20,33 | 20,40 | 20,49 | 130 | 75.655.100 |
| 18/1/2018 | 20,39 | 20,19 | -0,49% | 20,17 | 20,45 | 20,26 | 20,18 | 20,19 | 170 | 104.788.500 |
| 17/1/2018 | 20,70 | 20,29 | -1,98% | 20,17 | 20,70 | 20,28 | 20,26 | 20,29 | 273 | 312.619.300 |
| 16/1/2018 | 20,60 | 20,70 | +0,24% | 20,46 | 20,81 | 20,59 | 20,52 | 20,70 | 312 | 185.593.300 |
| 15/1/2018 | 20,76 | 20,65 | -0,24% | 20,50 | 20,79 | 20,64 | 20,59 | 20,65 | 74 | 27.459.800 |
| 12/1/2018 | 20,63 | 20,70 | -0,81% | 20,47 | 20,70 | 20,59 | 20,70 | 20,76 | 130 | 112.630.000 |
| 11/1/2018 | 20,61 | 20,87 | -0,24% | 20,50 | 20,90 | 20,75 | 20,85 | 20,87 | 146 | 122.654.200 |
| 10/1/2018 | 20,66 | 20,92 | +1,26% | 20,52 | 20,92 | 20,75 | 20,77 | 20,92 | 77 | 103.356.000 |
| 9/1/2018 | 20,90 | 20,66 | -1,05% | 20,62 | 20,90 | 20,71 | 20,66 | 20,77 | 98 | 34.182.400 |
| 8/1/2018 | 20,97 | 20,88 | +0,82% | 20,64 | 21,40 | 20,87 | 20,80 | 20,90 | 135 | 131.721.400 |
| 5/1/2018 | 20,47 | 20,71 | +1,47% | 20,39 | 20,76 | 20,60 | 20,63 | 20,71 | 125 | 72.324.000 |
| 4/1/2018 | 20,60 | 20,41 | -0,44% | 20,40 | 20,60 | 20,48 | 20,41 | 20,47 | 85 | 53.682.200 |
| 3/1/2018 | 20,69 | 20,50 | -0,53% | 20,45 | 20,71 | 20,56 | 20,50 | 20,55 | 119 | 99.516.900 |
| 2/1/2018 | 20,51 | 20,61 | -3,69% | 20,20 | 20,75 | 20,52 | 20,60 | 20,61 | 137 | 74.713.700 |
| 28/12/2017 | 21,22 | 21,40 | +0,94% | 21,19 | 21,45 | 21,36 | 21,40 | 21,48 | 222 | 160.420.100 |
| 27/12/2017 | 21,20 | 21,20 | +0,71% | 21,05 | 21,28 | 21,19 | 21,20 | 21,24 | 160 | 115.931.800 |
| 26/12/2017 | 20,94 | 21,05 | +1,84% | 20,83 | 21,15 | 21,00 | 21,01 | 21,05 | 174 | 113.001.000 |
| 22/12/2017 | 20,55 | 20,67 | +0,58% | 20,33 | 20,88 | 20,57 | 20,53 | 20,67 | 332 | 157.779.100 |
| 21/12/2017 | 20,00 | 20,55 | +3,27% | 19,95 | 20,55 | 20,28 | 20,42 | 20,55 | 210 | 97.998.900 |
| 20/12/2017 | 19,50 | 19,90 | +3,06% | 19,47 | 19,90 | 19,65 | 19,83 | 19,90 | 279 | 234.876.100 |
| 19/12/2017 | 19,81 | 19,31 | -2,47% | 19,31 | 19,81 | 19,46 | 19,31 | 19,35 | 167 | 126.724.600 |
| 18/12/2017 | 20,00 | 19,80 | 0,00% | 19,79 | 20,04 | 19,88 | 19,80 | 19,81 | 139 | 128.228.000 |
| 15/12/2017 | 19,50 | 19,80 | +1,75% | 19,49 | 20,06 | 19,80 | 19,75 | 19,80 | 151 | 104.190.100 |
| 14/12/2017 | 20,08 | 19,46 | -1,72% | 19,41 | 20,08 | 19,53 | 19,46 | 19,48 | 131 | 71.107.700 |
| 13/12/2017 | 19,80 | 19,80 | +1,02% | 19,55 | 20,17 | 19,86 | 19,55 | 19,80 | 164 | 171.052.800 |
| 12/12/2017 | 19,52 | 19,60 | +0,26% | 19,21 | 19,68 | 19,41 | 19,52 | 19,60 | 98 | 196.065.100 |
| 11/12/2017 | 19,55 | 19,55 | -0,05% | 19,41 | 19,90 | 19,62 | 19,44 | 19,55 | 123 | 144.663.200 |
| 8/12/2017 | 19,50 | 19,56 | +0,93% | 19,50 | 19,97 | 19,60 | 19,56 | 19,74 | 198 | 165.633.300 |
| 7/12/2017 | 19,31 | 19,38 | -0,05% | 19,07 | 19,49 | 19,30 | 19,38 | 19,40 | 105 | 47.497.100 |
| 6/12/2017 | 19,70 | 19,39 | -1,07% | 19,35 | 19,71 | 19,44 | 19,39 | 19,61 | 217 | 120.782.100 |
| 5/12/2017 | 20,03 | 19,60 | -1,95% | 19,54 | 20,28 | 19,82 | 19,60 | 19,62 | 150 | 65.412.200 |
| 4/12/2017 | 19,90 | 19,99 | +0,45% | 19,65 | 20,05 | 19,91 | 19,90 | 19,99 | 104 | 42.428.900 |
| 1/12/2017 | 19,77 | 19,90 | +0,76% | 19,58 | 20,17 | 19,94 | 19,90 | 20,17 | 210 | 98.336.900 |
| 30/11/2017 | 20,59 | 19,75 | -2,23% | 19,29 | 20,89 | 19,69 | 19,59 | 19,75 | 413 | 238.527.200 |
| 29/11/2017 | 20,35 | 20,20 | -0,49% | 20,02 | 20,35 | 20,17 | 20,20 | 20,36 | 107 | 45.798.100 |
| 28/11/2017 | 20,50 | 20,30 | +0,84% | 20,10 | 20,50 | 20,27 | 20,30 | 20,38 | 222 | 100.966.500 |
| 27/11/2017 | 20,90 | 20,13 | -3,68% | 20,07 | 21,03 | 20,29 | 20,13 | 20,26 | 197 | 102.293.000 |
| 24/11/2017 | 21,57 | 20,90 | -2,65% | 20,73 | 21,60 | 21,23 | 20,90 | 21,03 | 202 | 123.999.800 |
| 23/11/2017 | 20,83 | 21,47 | +3,82% | 20,65 | 21,90 | 21,33 | 21,45 | 21,80 | 183 | 110.743.400 |
| 22/11/2017 | 19,98 | 20,68 | +3,92% | 19,98 | 20,77 | 20,32 | 20,63 | 20,68 | 99 | 100.416.200 |
| 21/11/2017 | 20,10 | 19,90 | +0,51% | 19,71 | 20,20 | 19,93 | 19,90 | 20,03 | 156 | 77.935.000 |
| 17/11/2017 | 20,29 | 19,80 | -1,30% | 19,71 | 20,29 | 19,83 | 19,80 | 19,85 | 126 | 56.939.400 |
| 16/11/2017 | 19,53 | 20,06 | +2,29% | 19,50 | 20,25 | 20,03 | 20,06 | 20,19 | 254 | 113.425.600 |
| 14/11/2017 | 20,39 | 19,61 | -2,92% | 19,61 | 20,39 | 19,76 | 19,61 | 19,62 | 177 | 93.704.800 |
| 13/11/2017 | 20,26 | 20,20 | -1,42% | 19,95 | 20,41 | 20,13 | 20,20 | 20,34 | 177 | 79.332.200 |
| 10/11/2017 | 20,20 | 20,49 | +0,79% | 20,19 | 20,70 | 20,38 | 20,25 | 20,49 | 136 | 74.809.900 |
| 9/11/2017 | 20,19 | 20,33 | -1,26% | 20,04 | 20,42 | 20,26 | 20,33 | 20,60 | 67 | 30.797.900 |
| 8/11/2017 | 20,10 | 20,59 | +2,44% | 20,04 | 20,59 | 20,38 | 20,42 | 20,59 | 110 | 56.457.300 |
| 7/11/2017 | 20,74 | 20,10 | -3,69% | 19,92 | 20,74 | 20,14 | 20,10 | 20,21 | 484 | 264.365.800 |
| 6/11/2017 | 21,41 | 20,87 | -1,56% | 20,82 | 21,41 | 20,96 | 20,85 | 20,87 | 248 | 126.614.800 |
| 3/11/2017 | 21,21 | 21,20 | +0,28% | 20,98 | 21,28 | 21,13 | 21,07 | 21,20 | 112 | 45.014.100 |
| 1/11/2017 | 21,47 | 21,14 | -1,58% | 21,00 | 21,61 | 21,17 | 21,12 | 21,14 | 330 | 185.475.300 |
| 31/10/2017 | 21,93 | 21,48 | -2,27% | 21,24 | 21,93 | 21,54 | 21,34 | 21,48 | 319 | 143.032.700 |
| 30/10/2017 | 22,28 | 21,98 | -1,88% | 21,93 | 22,41 | 22,03 | 21,89 | 21,98 | 483 | 196.591.900 |
| 27/10/2017 | 22,61 | 22,40 | -0,84% | 22,40 | 22,72 | 22,53 | 22,40 | 22,53 | 259 | 88.795.200 |
| 26/10/2017 | 22,56 | 22,59 | +0,13% | 22,52 | 22,81 | 22,64 | 22,59 | 22,76 | 204 | 88.306.500 |
| 25/10/2017 | 23,00 | 22,56 | -1,61% | 22,42 | 23,29 | 22,70 | 22,56 | 22,85 | 588 | 274.968.700 |
| 24/10/2017 | 23,06 | 22,93 | -1,84% | 22,66 | 23,10 | 22,87 | 22,84 | 22,93 | 755 | 350.257.100 |
| 23/10/2017 | 23,67 | 23,36 | -2,54% | 22,70 | 23,68 | 23,05 | 23,36 | 23,41 | 1.122 | 472.859.900 |
| 20/10/2017 | 23,30 | 23,97 | +2,30% | 23,16 | 23,97 | 23,80 | 23,32 | 23,97 | 994 | 937.897.700 |
| 19/10/2017 | 22,97 | 23,43 | +1,87% | 22,48 | 23,43 | 23,04 | 23,40 | 23,43 | 391 | 227.255.600 |
| 18/10/2017 | 23,34 | 23,00 | -0,86% | 22,71 | 23,34 | 22,95 | 22,89 | 23,00 | 456 | 349.148.900 |
| 17/10/2017 | 23,35 | 23,20 | -2,23% | 22,65 | 23,53 | 22,90 | 23,03 | 23,29 | 941 | 376.252.500 |
| 16/10/2017 | 23,77 | 23,73 | -0,46% | 23,47 | 23,86 | 23,65 | 23,52 | 23,73 | 151 | 56.535.100 |
| 13/10/2017 | 24,14 | 23,84 | -1,08% | 23,42 | 24,15 | 23,72 | 23,84 | 23,85 | 722 | 223.723.900 |
| 11/10/2017 | 23,82 | 24,10 | -0,41% | 23,82 | 24,18 | 24,03 | 23,97 | 24,10 | 72 | 42.549.300 |
| 10/10/2017 | 23,81 | 24,20 | +1,68% | 23,60 | 24,20 | 24,01 | 24,20 | 24,23 | 98 | 45.870.300 |
| 9/10/2017 | 24,09 | 23,80 | -0,83% | 23,61 | 24,47 | 23,77 | 23,80 | 23,84 | 90 | 67.985.200 |
| 6/10/2017 | 24,44 | 24,00 | -0,83% | 23,65 | 24,44 | 23,86 | 23,87 | 24,00 | 87 | 56.331.500 |
| 5/10/2017 | 24,09 | 24,20 | +1,04% | 23,91 | 24,49 | 24,10 | 24,00 | 24,20 | 130 | 71.362.500 |
| 4/10/2017 | 23,88 | 23,95 | -0,62% | 23,76 | 24,04 | 23,90 | 23,77 | 23,95 | 111 | 53.308.000 |
| 3/10/2017 | 23,48 | 24,10 | +1,35% | 23,48 | 24,15 | 24,07 | 23,94 | 24,10 | 105 | 92.696.700 |
| 2/10/2017 | 23,29 | 23,78 | +2,06% | 23,28 | 23,78 | 23,58 | 23,44 | 23,78 | 109 | 35.844.200 |
| 29/9/2017 | 23,30 | 23,30 | 0,00% | 22,99 | 23,50 | 23,26 | 23,30 | 23,36 | 105 | 54.902.700 |
| 28/9/2017 | 22,99 | 23,30 | +0,91% | 22,76 | 23,30 | 22,98 | 23,04 | 23,30 | 677 | 532.197.800 |
| 27/9/2017 | 23,58 | 23,09 | -0,86% | 22,21 | 23,69 | 22,65 | 22,85 | 23,09 | 1.170 | 378.395.500 |
| 26/9/2017 | 23,53 | 23,29 | -0,81% | 23,29 | 23,75 | 23,43 | 23,29 | 23,42 | 234 | 111.544.500 |
| 25/9/2017 | 24,14 | 23,48 | -1,76% | 23,24 | 24,15 | 23,61 | 23,33 | 23,48 | 230 | 102.715.500 |
| 22/9/2017 | 23,67 | 23,90 | +1,31% | 23,61 | 23,97 | 23,83 | 23,69 | 23,90 | 112 | 81.037.800 |
| 21/9/2017 | 23,81 | 23,59 | -0,04% | 23,39 | 23,86 | 23,55 | 23,50 | 23,60 | 57 | 43.096.600 |
| 20/9/2017 | 23,68 | 23,60 | -0,97% | 23,58 | 24,20 | 23,64 | 23,58 | 23,74 | 89 | 107.804.100 |
| 19/9/2017 | 24,30 | 23,83 | -1,53% | 23,62 | 24,73 | 23,91 | 23,83 | 23,98 | 138 | 59.309.900 |
| 18/9/2017 | 24,24 | 24,20 | -0,21% | 24,00 | 24,30 | 24,16 | 24,20 | 24,22 | 109 | 131.228.000 |
| 15/9/2017 | 24,34 | 24,25 | -0,33% | 24,00 | 24,34 | 24,15 | 24,21 | 24,25 | 156 | 218.830.900 |
| 14/9/2017 | 24,20 | 24,33 | -0,45% | 24,09 | 24,80 | 24,27 | 24,06 | 24,33 | 257 | 121.876.900 |
| 13/9/2017 | 24,21 | 24,44 | +0,66% | 23,97 | 24,44 | 24,25 | 24,13 | 24,46 | 156 | 75.930.500 |
| 12/9/2017 | 23,65 | 24,28 | +2,49% | 23,59 | 24,28 | 23,99 | 23,90 | 24,28 | 119 | 41.990.000 |
| 11/9/2017 | 23,22 | 23,69 | +2,02% | 23,22 | 23,70 | 23,59 | 23,40 | 23,69 | 76 | 33.499.100 |
| 8/9/2017 | 23,20 | 23,22 | +0,52% | 22,94 | 23,34 | 23,15 | 23,20 | 23,32 | 76 | 27.553.300 |
| 6/9/2017 | 23,04 | 23,10 | +0,22% | 23,04 | 23,40 | 23,25 | 23,10 | 23,11 | 77 | 28.830.800 |
| 5/9/2017 | 23,48 | 23,05 | -0,73% | 22,88 | 23,50 | 23,16 | 23,02 | 23,06 | 157 | 53.519.700 |
| 4/9/2017 | 22,97 | 23,22 | +0,96% | 22,97 | 23,30 | 23,16 | 23,10 | 23,22 | 88 | 42.847.600 |
| 1/9/2017 | 22,80 | 23,00 | +1,23% | 22,80 | 23,14 | 22,97 | 23,00 | 23,03 | 93 | 45.493.300 |
| 31/8/2017 | 23,16 | 22,72 | -2,20% | 22,62 | 23,21 | 22,93 | 22,72 | 22,90 | 173 | 82.099.900 |
| 30/8/2017 | 23,41 | 23,23 | -1,15% | 22,84 | 23,41 | 23,26 | 23,23 | 23,30 | 141 | 105.394.200 |
| 29/8/2017 | 23,32 | 23,50 | -1,01% | 23,32 | 23,70 | 23,50 | 23,34 | 23,50 | 147 | 55.695.600 |
| 28/8/2017 | 23,89 | 23,74 | -0,75% | 23,32 | 23,89 | 23,55 | 23,52 | 23,84 | 150 | 122.936.600 |
| 25/8/2017 | 24,08 | 23,92 | -1,28% | 23,88 | 24,09 | 23,96 | 23,92 | 24,03 | 86 | 93.465.500 |
| 24/8/2017 | 24,25 | 24,23 | -0,08% | 24,17 | 24,42 | 24,28 | 24,23 | 24,39 | 158 | 72.113.500 |
| 23/8/2017 | 24,54 | 24,25 | -0,41% | 23,81 | 24,54 | 24,26 | 24,25 | 24,47 | 137 | 52.652.800 |
| 22/8/2017 | 24,30 | 24,35 | +2,61% | 24,10 | 24,46 | 24,32 | 24,30 | 24,35 | 184 | 157.141.700 |
| 21/8/2017 | 23,39 | 23,73 | +1,41% | 23,33 | 23,86 | 23,67 | 23,70 | 23,73 | 137 | 56.812.800 |
| 18/8/2017 | 23,00 | 23,40 | +1,74% | 23,00 | 23,53 | 23,35 | 23,40 | 23,48 | 214 | 127.276.300 |
| 17/8/2017 | 23,30 | 23,00 | -0,90% | 22,94 | 23,40 | 23,04 | 22,94 | 23,00 | 128 | 67.277.700 |
| 16/8/2017 | 22,39 | 23,21 | +1,58% | 22,39 | 23,32 | 23,13 | 23,21 | 23,22 | 117 | 81.442.100 |
| 15/8/2017 | 23,12 | 22,85 | -2,64% | 22,85 | 23,25 | 22,98 | 22,85 | 22,98 | 189 | 83.433.400 |
| 14/8/2017 | 22,20 | 23,47 | +5,72% | 22,19 | 23,47 | 23,07 | 23,36 | 23,47 | 644 | 749.342.600 |
| 11/8/2017 | 20,91 | 22,20 | +3,79% | 20,91 | 22,20 | 21,87 | 22,20 | 22,39 | 366 | 421.123.100 |
| 10/8/2017 | 21,23 | 21,39 | -0,05% | 21,10 | 21,49 | 21,32 | 21,32 | 21,39 | 116 | 50.974.400 |
| 9/8/2017 | 21,51 | 21,40 | -1,25% | 21,30 | 21,53 | 21,37 | 21,24 | 21,40 | 84 | 33.563.200 |
| 8/8/2017 | 21,80 | 21,67 | -0,60% | 21,52 | 21,80 | 21,65 | 21,60 | 21,67 | 63 | 33.560.600 |
| 7/8/2017 | 21,40 | 21,80 | +1,92% | 21,40 | 21,98 | 21,76 | 21,80 | 21,96 | 89 | 42.230.100 |
| 4/8/2017 | 21,23 | 21,39 | +1,76% | 21,06 | 21,57 | 21,28 | 21,37 | 21,39 | 356 | 142.411.700 |
| 3/8/2017 | 21,46 | 21,02 | -2,64% | 21,02 | 21,46 | 21,20 | 21,02 | 21,33 | 148 | 59.576.100 |
| 2/8/2017 | 21,28 | 21,59 | +1,84% | 21,21 | 21,64 | 21,50 | 21,53 | 21,59 | 91 | 40.421.000 |
| 1/8/2017 | 21,06 | 21,20 | 0,00% | 20,94 | 21,23 | 21,09 | 21,20 | 21,22 | 161 | 84.593.200 |
| 31/7/2017 | 21,08 | 21,20 | 0,00% | 21,04 | 21,28 | 21,17 | 21,20 | 21,30 | 109 | 60.570.100 |
| 28/7/2017 | 21,11 | 21,20 | 0,00% | 20,78 | 21,20 | 21,09 | 20,90 | 21,20 | 123 | 163.904.100 |
| 27/7/2017 | 21,31 | 21,20 | -0,05% | 20,90 | 21,37 | 21,10 | 20,95 | 21,21 | 83 | 39.052.200 |
| 26/7/2017 | 21,36 | 21,21 | -0,89% | 21,17 | 21,44 | 21,29 | 21,21 | 21,40 | 108 | 41.310.800 |
| 25/7/2017 | 21,14 | 21,40 | +1,81% | 21,11 | 21,40 | 21,33 | 21,40 | 21,45 | 64 | 41.600.700 |
| 24/7/2017 | 21,18 | 21,02 | -0,14% | 20,75 | 21,22 | 21,02 | 21,02 | 21,29 | 203 | 107.019.000 |
| 21/7/2017 | 21,20 | 21,05 | -1,45% | 20,89 | 21,28 | 21,04 | 20,95 | 21,05 | 188 | 123.562.800 |
| 20/7/2017 | 21,18 | 21,36 | +0,80% | 21,18 | 21,43 | 21,34 | 21,30 | 21,39 | 163 | 58.491.500 |
| 19/7/2017 | 21,30 | 21,19 | -0,42% | 21,12 | 21,35 | 21,22 | 21,12 | 21,19 | 124 | 60.285.800 |
| 18/7/2017 | 20,95 | 21,28 | +0,90% | 20,93 | 21,30 | 21,21 | 21,02 | 21,28 | 117 | 52.402.000 |
| 17/7/2017 | 20,83 | 21,09 | +1,25% | 20,73 | 21,09 | 20,96 | 21,05 | 21,09 | 192 | 112.781.200 |
| 14/7/2017 | 20,63 | 20,83 | +1,21% | 20,49 | 20,83 | 20,70 | 20,77 | 20,83 | 218 | 114.916.400 |
| 13/7/2017 | 20,91 | 20,58 | -1,29% | 20,48 | 20,95 | 20,75 | 20,55 | 20,58 | 207 | 211.723.200 |
| 12/7/2017 | 20,89 | 20,85 | +0,72% | 20,52 | 20,95 | 20,80 | 20,82 | 20,85 | 226 | 98.836.100 |
| 11/7/2017 | 21,07 | 20,70 | -1,43% | 20,22 | 21,07 | 20,61 | 20,67 | 20,79 | 714 | 335.771.200 |
| 10/7/2017 | 19,87 | 21,00 | +6,33% | 19,76 | 21,00 | 20,32 | 20,45 | 21,00 | 351 | 325.142.700 |
| 7/7/2017 | 19,90 | 19,75 | +0,25% | 19,60 | 19,95 | 19,78 | 19,64 | 19,75 | 545 | 140.300.800 |
| 6/7/2017 | 19,24 | 19,70 | +3,14% | 19,20 | 19,85 | 19,56 | 19,70 | 19,77 | 272 | 109.552.700 |
| 5/7/2017 | 19,20 | 19,10 | -0,26% | 18,88 | 19,20 | 19,05 | 19,04 | 19,13 | 153 | 52.407.900 |
| 4/7/2017 | 19,20 | 19,15 | +0,31% | 19,03 | 19,22 | 19,10 | 19,11 | 19,15 | 77 | 49.489.800 |
| 3/7/2017 | 19,08 | 19,09 | +0,47% | 19,05 | 19,29 | 19,16 | 19,09 | 19,19 | 106 | 27.207.800 |
| 30/6/2017 | 19,14 | 19,00 | +0,32% | 18,90 | 19,22 | 19,01 | 19,00 | 19,06 | 269 | 158.205.600 |
| 29/6/2017 | 18,81 | 18,94 | +0,69% | 18,71 | 19,16 | 18,98 | 18,94 | 19,07 | 187 | 67.768.800 |
| 28/6/2017 | 19,00 | 18,81 | -0,95% | 18,81 | 19,33 | 18,93 | 18,81 | 18,86 | 129 | 72.891.200 |
| 27/6/2017 | 18,79 | 18,99 | +0,05% | 18,71 | 18,99 | 18,92 | 18,80 | 18,99 | 127 | 83.063.200 |
| 26/6/2017 | 18,69 | 18,98 | +2,04% | 18,66 | 19,10 | 18,92 | 18,90 | 18,98 | 164 | 94.631.000 |
| 23/6/2017 | 18,41 | 18,60 | +1,09% | 18,12 | 18,60 | 18,28 | 18,54 | 18,60 | 349 | 343.015.400 |
| 22/6/2017 | 18,58 | 18,40 | +0,38% | 18,30 | 18,69 | 18,42 | 18,38 | 18,40 | 735 | 671.898.700 |
| 21/6/2017 | 18,33 | 18,33 | -0,38% | 18,22 | 18,48 | 18,31 | 18,22 | 18,33 | 168 | 62.264.300 |
| 20/6/2017 | 19,31 | 18,40 | -4,66% | 18,10 | 19,31 | 18,52 | 18,40 | 18,44 | 1.528 | 466.393.600 |
| 19/6/2017 | 19,58 | 19,30 | -1,43% | 19,27 | 19,58 | 19,38 | 19,28 | 19,30 | 237 | 99.251.300 |
| 16/6/2017 | 19,31 | 19,58 | +1,14% | 19,19 | 19,58 | 19,41 | 19,47 | 19,59 | 272 | 152.996.100 |
| 14/6/2017 | 19,60 | 19,36 | -0,46% | 19,33 | 19,60 | 19,45 | 19,36 | 19,49 | 165 | 69.263.500 |
| 13/6/2017 | 19,70 | 19,45 | -0,26% | 19,35 | 19,70 | 19,47 | 19,42 | 19,45 | 215 | 64.263.300 |
| 12/6/2017 | 19,97 | 19,50 | -1,56% | 19,50 | 20,05 | 19,72 | 19,50 | 19,85 | 398 | 200.606.600 |
| 9/6/2017 | 20,33 | 19,81 | -2,51% | 19,81 | 20,55 | 20,05 | 19,81 | 20,18 | 871 | 393.478.500 |
| 8/6/2017 | 21,50 | 20,32 | -7,59% | 19,79 | 21,50 | 20,20 | 20,32 | 20,35 | 2.267 | 1.620.837.400 |
| 7/6/2017 | 22,00 | 21,99 | +0,41% | 21,97 | 22,15 | 22,02 | 21,98 | 21,99 | 256 | 233.486.000 |
| 6/6/2017 | 21,70 | 21,90 | +0,69% | 21,70 | 22,08 | 21,94 | 21,90 | 22,00 | 239 | 159.334.100 |
| 5/6/2017 | 22,10 | 21,75 | -1,14% | 21,50 | 22,10 | 21,67 | 21,75 | 22,00 | 175 | 112.709.700 |
| 2/6/2017 | 22,20 | 22,00 | -0,90% | 21,83 | 22,20 | 22,00 | 22,00 | 22,04 | 265 | 206.427.300 |
| 1/6/2017 | 22,27 | 22,20 | -0,22% | 21,96 | 22,37 | 22,18 | 21,70 | 22,20 | 208 | 198.074.500 |
| 31/5/2017 | 22,43 | 22,25 | -0,67% | 22,16 | 22,53 | 22,27 | 22,20 | 22,25 | 196 | 173.975.500 |
| 30/5/2017 | 22,07 | 22,40 | +1,45% | 22,07 | 22,78 | 22,35 | 22,40 | 22,80 | 299 | 751.557.100 |
| 29/5/2017 | 22,00 | 22,08 | -0,36% | 21,88 | 22,16 | 21,97 | 22,07 | 22,08 | 110 | 969.371.800 |
| 26/5/2017 | 22,45 | 22,16 | -0,58% | 21,94 | 22,45 | 22,13 | 22,00 | 22,16 | 811 | 403.063.400 |
| 25/5/2017 | 22,80 | 22,29 | -2,24% | 21,90 | 22,80 | 22,10 | 22,29 | 22,40 | 482 | 645.236.400 |
| 24/5/2017 | 22,19 | 22,80 | +3,64% | 22,05 | 22,80 | 22,66 | 22,48 | 22,80 | 360 | 391.127.700 |
| 23/5/2017 | 21,50 | 22,00 | +2,61% | 21,20 | 22,00 | 21,81 | 21,88 | 22,00 | 277 | 270.986.200 |
| 22/5/2017 | 22,30 | 21,44 | -3,86% | 20,80 | 22,30 | 21,22 | 21,11 | 21,44 | 524 | 403.784.600 |
| 19/5/2017 | 21,64 | 22,30 | +5,19% | 21,45 | 22,30 | 22,14 | 22,30 | 22,47 | 183 | 157.666.800 |
| 18/5/2017 | 21,00 | 21,20 | -11,30% | 21,00 | 22,19 | 21,30 | 21,14 | 21,39 | 377 | 230.146.400 |
| 17/5/2017 | 23,83 | 23,90 | -0,42% | 23,21 | 23,90 | 23,58 | 23,90 | 23,99 | 279 | 169.592.300 |
| 16/5/2017 | 23,70 | 24,00 | +3,67% | 23,11 | 24,00 | 23,77 | 24,00 | 24,14 | 302 | 208.028.100 |
| 15/5/2017 | 23,60 | 23,15 | +0,65% | 22,61 | 23,60 | 23,00 | 22,75 | 23,15 | 183 | 137.556.900 |
| 12/5/2017 | 22,50 | 23,00 | +2,22% | 22,38 | 23,11 | 22,88 | 22,94 | 23,00 | 227 | 105.517.100 |
| 11/5/2017 | 22,00 | 22,50 | +2,27% | 21,81 | 22,50 | 22,19 | 22,50 | 23,50 | 127 | 84.342.300 |
| 10/5/2017 | 21,76 | 22,00 | +2,56% | 21,36 | 22,00 | 21,77 | 22,00 | 22,05 | 353 | 212.985.300 |
| 9/5/2017 | 20,79 | 21,45 | +5,67% | 20,74 | 21,45 | 21,18 | 21,19 | 21,45 | 296 | 189.574.700 |
| 8/5/2017 | 21,37 | 20,30 | -4,20% | 20,20 | 21,37 | 20,37 | 20,22 | 20,30 | 259 | 157.931.100 |
| 5/5/2017 | 21,57 | 21,19 | -1,62% | 21,00 | 21,76 | 21,22 | 21,14 | 21,19 | 530 | 232.876.100 |
| 4/5/2017 | 21,85 | 21,54 | -2,53% | 20,95 | 21,85 | 21,24 | 21,30 | 21,54 | 884 | 313.783.200 |
| 3/5/2017 | 22,57 | 22,10 | -1,78% | 21,73 | 22,57 | 22,06 | 21,95 | 22,10 | 403 | 157.297.600 |
| 2/5/2017 | 22,19 | 22,50 | -3,64% | 22,03 | 22,69 | 22,36 | 22,50 | 22,60 | 307 | 123.222.800 |
| 28/4/2017 | 23,19 | 23,35 | +0,65% | 22,90 | 23,58 | 23,35 | 23,35 | 23,40 | 218 | 103.217.500 |
| 27/4/2017 | 24,09 | 23,20 | -3,53% | 22,85 | 24,59 | 23,31 | 23,20 | 23,30 | 287 | 171.580.200 |
| 26/4/2017 | 24,01 | 24,05 | 0,00% | 23,86 | 24,07 | 24,01 | 24,01 | 24,08 | 71 | 41.779.300 |
| 25/4/2017 | 23,98 | 24,05 | +0,21% | 23,92 | 24,29 | 24,05 | 24,05 | 24,40 | 178 | 66.861.500 |
| 24/4/2017 | 24,10 | 24,00 | +0,42% | 23,56 | 24,10 | 23,85 | 24,00 | 24,10 | 80 | 53.911.900 |
| 20/4/2017 | 23,91 | 23,90 | -0,83% | 23,36 | 23,95 | 23,71 | 23,90 | 24,30 | 262 | 163.616.000 |
| 19/4/2017 | 24,27 | 24,10 | +0,42% | 23,70 | 24,30 | 23,97 | 24,10 | 24,13 | 212 | 90.859.400 |
| 18/4/2017 | 24,10 | 24,00 | -1,03% | 23,92 | 24,15 | 24,02 | 24,00 | 24,18 | 74 | 42.051.300 |
| 17/4/2017 | 23,99 | 24,25 | +1,08% | 23,99 | 24,25 | 24,18 | 24,03 | 24,25 | 67 | 51.994.100 |
| 13/4/2017 | 24,05 | 23,99 | +0,08% | 23,75 | 24,17 | 23,97 | 23,77 | 23,99 | 63 | 37.407.900 |
| 12/4/2017 | 24,31 | 23,97 | -3,50% | 23,95 | 24,45 | 24,14 | 23,97 | 24,30 | 200 | 100.943.500 |
| 11/4/2017 | 24,29 | 24,84 | +2,22% | 24,04 | 24,84 | 24,11 | 24,21 | 24,84 | 65 | 164.215.700 |
| 10/4/2017 | 24,50 | 24,30 | -2,76% | 24,25 | 24,77 | 24,42 | 24,30 | 24,46 | 100 | 58.369.700 |
| 7/4/2017 | 24,80 | 24,99 | +1,59% | 24,36 | 24,99 | 24,69 | 24,76 | 24,99 | 75 | 74.823.700 |
| 6/4/2017 | 24,59 | 24,60 | -0,81% | 24,31 | 24,80 | 24,54 | 24,42 | 24,60 | 61 | 50.816.800 |
| 5/4/2017 | 24,89 | 24,80 | -1,12% | 24,65 | 25,00 | 24,79 | 24,73 | 24,80 | 63 | 24.798.600 |
| 4/4/2017 | 25,19 | 25,08 | -0,67% | 24,88 | 25,20 | 25,01 | 24,88 | 25,08 | 76 | 32.272.500 |
| 3/4/2017 | 25,55 | 25,25 | -2,43% | 24,94 | 25,55 | 25,07 | 25,11 | 25,25 | 171 | 104.321.000 |
| 31/3/2017 | 24,80 | 25,88 | +4,14% | 24,59 | 25,88 | 25,60 | 25,52 | 25,90 | 173 | 70.659.000 |
| 30/3/2017 | 25,51 | 24,85 | -2,70% | 24,80 | 25,51 | 25,03 | 24,85 | 25,00 | 256 | 95.636.600 |
| 29/3/2017 | 25,21 | 25,54 | -0,27% | 24,92 | 25,54 | 25,20 | 25,15 | 25,55 | 89 | 47.376.100 |
| 28/3/2017 | 24,60 | 25,61 | +3,27% | 24,60 | 25,61 | 24,96 | 24,65 | 25,61 | 124 | 100.110.500 |
| 27/3/2017 | 24,84 | 24,80 | -0,56% | 24,24 | 24,84 | 24,55 | 24,41 | 24,80 | 57 | 40.753.300 |
| 24/3/2017 | 25,24 | 24,94 | -2,54% | 24,73 | 25,71 | 24,81 | 24,93 | 24,95 | 94 | 43.681.500 |
| 23/3/2017 | 25,29 | 25,59 | +3,56% | 25,12 | 25,59 | 25,28 | 25,23 | 25,59 | 59 | 21.996.300 |
| 22/3/2017 | 25,18 | 24,71 | -2,14% | 24,51 | 25,19 | 24,82 | 24,71 | 25,34 | 75 | 55.109.400 |
| 21/3/2017 | 25,95 | 25,25 | -0,39% | 24,91 | 25,95 | 25,12 | 25,08 | 25,25 | 66 | 36.431.200 |
| 20/3/2017 | 25,42 | 25,35 | -2,50% | 25,15 | 25,46 | 25,34 | 25,35 | 25,37 | 99 | 77.553.900 |
| 17/3/2017 | 26,40 | 26,00 | -0,76% | 25,40 | 26,40 | 25,84 | 26,00 | 26,07 | 102 | 120.718.100 |
| 16/3/2017 | 26,36 | 26,20 | -0,15% | 26,20 | 26,58 | 26,33 | 26,12 | 26,20 | 148 | 72.674.200 |
| 15/3/2017 | 26,14 | 26,24 | -0,23% | 25,86 | 26,24 | 26,07 | 26,24 | 26,34 | 97 | 116.833.600 |
| 14/3/2017 | 26,23 | 26,30 | -0,75% | 25,80 | 26,30 | 25,98 | 25,84 | 26,30 | 83 | 65.997.700 |
| 13/3/2017 | 26,39 | 26,50 | +2,24% | 26,00 | 26,81 | 26,20 | 26,15 | 26,50 | 141 | 96.705.100 |
| 10/3/2017 | 25,89 | 25,92 | +0,12% | 25,61 | 26,30 | 25,91 | 25,80 | 25,92 | 187 | 872.432.900 |
| 9/3/2017 | 27,52 | 25,89 | -5,92% | 25,75 | 27,52 | 26,36 | 25,83 | 25,89 | 507 | 263.095.700 |
| 8/3/2017 | 28,45 | 27,52 | -3,30% | 27,52 | 28,79 | 27,90 | 27,52 | 27,79 | 85 | 63.626.500 |
| 7/3/2017 | 28,50 | 28,46 | +0,92% | 28,30 | 28,50 | 28,42 | 28,35 | 28,46 | 96 | 58.265.100 |
| 6/3/2017 | 27,95 | 28,20 | +2,73% | 27,67 | 28,48 | 27,97 | 28,01 | 28,20 | 101 | 235.556.500 |
| 3/3/2017 | 25,99 | 27,45 | +5,62% | 25,71 | 27,99 | 27,23 | 27,11 | 27,52 | 430 | 740.371.600 |
| 2/3/2017 | 25,71 | 25,99 | -0,73% | 25,35 | 26,03 | 25,69 | 25,77 | 26,02 | 303 | 208.879.800 |
| 1/3/2017 | 25,55 | 26,18 | +1,99% | 25,54 | 26,18 | 25,92 | 25,70 | 26,18 | 65 | 47.953.200 |
| 24/2/2017 | 26,48 | 25,67 | -2,77% | 25,54 | 26,48 | 25,97 | 25,67 | 25,72 | 115 | 332.999.700 |
| 23/2/2017 | 26,10 | 26,40 | +1,54% | 26,01 | 26,70 | 26,51 | 26,27 | 26,48 | 551 | 545.872.400 |
| 22/2/2017 | 25,60 | 26,00 | +1,56% | 25,40 | 26,19 | 25,85 | 25,74 | 26,00 | 144 | 168.072.000 |
| 21/2/2017 | 25,14 | 25,60 | +2,89% | 25,14 | 25,70 | 25,50 | 25,60 | 25,66 | 592 | 308.590.700 |
| 20/2/2017 | 25,13 | 24,88 | +0,73% | 24,20 | 25,15 | 24,70 | 24,17 | 24,88 | 75 | 33.849.100 |
| 17/2/2017 | 25,19 | 24,70 | -0,20% | 24,50 | 25,19 | 24,61 | 24,64 | 24,70 | 34 | 15.508.000 |
| 16/2/2017 | 24,01 | 24,75 | +3,13% | 24,01 | 25,20 | 24,43 | 24,55 | 24,75 | 104 | 75.017.400 |
| 15/2/2017 | 24,32 | 24,00 | +1,14% | 23,90 | 24,49 | 24,15 | 24,00 | 24,48 | 84 | 55.315.500 |
| 14/2/2017 | 24,35 | 23,73 | -1,13% | 23,45 | 24,90 | 24,02 | 23,64 | 23,73 | 177 | 130.228.500 |
| 13/2/2017 | 23,77 | 24,00 | +1,95% | 23,65 | 24,00 | 23,80 | 24,00 | 24,03 | 73 | 166.652.200 |
| 10/2/2017 | 23,50 | 23,54 | 0,00% | 23,36 | 23,75 | 23,47 | 23,41 | 23,54 | 179 | 135.203.400 |
| 9/2/2017 | 23,67 | 23,54 | +0,13% | 23,18 | 23,79 | 23,52 | 23,46 | 23,54 | 196 | 172.701.700 |
| 8/2/2017 | 23,65 | 23,51 | +0,04% | 23,12 | 23,70 | 23,42 | 23,51 | 23,63 | 79 | 56.213.300 |
| 7/2/2017 | 23,20 | 23,50 | +2,13% | 23,20 | 23,65 | 23,47 | 23,50 | 23,65 | 42 | 27.227.800 |
| 6/2/2017 | 23,24 | 23,01 | -2,91% | 23,01 | 23,96 | 23,46 | 23,01 | 23,45 | 229 | 98.543.200 |
| 3/2/2017 | 22,76 | 23,70 | +1,67% | 22,76 | 23,99 | 23,43 | 23,23 | 23,70 | 120 | 64.214.600 |
| 2/2/2017 | 22,89 | 23,31 | +2,69% | 22,86 | 23,33 | 23,07 | 23,00 | 23,31 | 57 | 64.159.600 |
| 1/2/2017 | 22,98 | 22,70 | -0,13% | 22,50 | 22,98 | 22,75 | 22,68 | 22,86 | 76 | 42.556.700 |
| 31/1/2017 | 22,16 | 22,73 | +2,43% | 21,80 | 22,90 | 22,55 | 22,56 | 22,73 | 108 | 53.913.100 |
| 30/1/2017 | 22,61 | 22,19 | -1,77% | 21,75 | 22,61 | 22,08 | 22,00 | 22,19 | 47 | 47.252.100 |
| 27/1/2017 | 22,12 | 22,59 | +2,12% | 22,12 | 22,59 | 22,37 | 22,28 | 22,59 | 36 | 14.097.000 |
| 26/1/2017 | 21,95 | 22,12 | +0,96% | 21,52 | 22,35 | 22,07 | 22,12 | 22,13 | 82 | 66.663.300 |
| 24/1/2017 | 21,45 | 21,91 | -0,41% | 21,45 | 22,05 | 21,94 | 21,87 | 22,05 | 52 | 19.313.200 |
| 23/1/2017 | 21,70 | 22,00 | +1,06% | 21,00 | 22,00 | 21,86 | 21,85 | 22,00 | 63 | 37.819.500 |
| 20/1/2017 | 21,96 | 21,77 | +0,46% | 21,41 | 21,97 | 21,67 | 21,51 | 21,77 | 159 | 64.368.700 |
| 19/1/2017 | 21,70 | 21,67 | 0,00% | 20,62 | 21,91 | 21,50 | 21,25 | 21,67 | 215 | 78.500.400 |
| 18/1/2017 | 22,21 | 21,67 | -0,91% | 21,67 | 22,21 | 21,90 | 21,64 | 22,00 | 54 | 19.491.100 |
| 17/1/2017 | 21,48 | 21,87 | +1,77% | 21,48 | 22,24 | 21,95 | 21,87 | 22,06 | 136 | 87.611.200 |
| 16/1/2017 | 21,34 | 21,49 | +0,70% | 21,34 | 21,49 | 21,44 | 21,35 | 21,50 | 9 | 4.073.600 |
| 13/1/2017 | 21,33 | 21,34 | -0,70% | 21,25 | 21,51 | 21,37 | 21,20 | 21,34 | 69 | 32.057.200 |
| 12/1/2017 | 20,86 | 21,49 | +4,52% | 20,86 | 21,79 | 21,44 | 21,41 | 21,49 | 103 | 66.063.700 |
| 11/1/2017 | 20,19 | 20,56 | +3,26% | 19,83 | 20,60 | 20,17 | 20,56 | 20,67 | 118 | 88.760.700 |
| 10/1/2017 | 19,90 | 19,91 | -0,05% | 19,90 | 20,19 | 19,97 | 19,91 | 20,00 | 75 | 100.051.300 |
| 9/1/2017 | 19,92 | 19,92 | +0,10% | 19,90 | 20,00 | 19,95 | 19,90 | 20,00 | 76 | 67.448.600 |
| 6/1/2017 | 19,91 | 19,90 | -0,20% | 19,85 | 20,23 | 19,92 | 19,90 | 20,16 | 58 | 57.583.900 |
| 5/1/2017 | 19,95 | 19,94 | +0,35% | 19,93 | 20,24 | 19,98 | 19,94 | 19,99 | 115 | 66.359.600 |
| 4/1/2017 | 19,87 | 19,87 | -0,40% | 19,86 | 20,00 | 19,90 | 19,82 | 19,89 | 40 | 15.527.400 |
| 3/1/2017 | 19,70 | 19,95 | +4,45% | 19,58 | 20,00 | 19,84 | 19,74 | 19,96 | 100 | 82.148.100 |
| 2/1/2017 | 19,13 | 19,10 | +0,10% | 19,02 | 19,25 | 19,16 | 19,10 | 19,23 | 43 | 18.587.800 |
| 29/12/2016 | 19,30 | 19,08 | -0,63% | 19,00 | 19,54 | 19,11 | 19,08 | 19,20 | 310 | 315.242.500 |
| 28/12/2016 | 19,20 | 19,20 | 0,00% | 19,05 | 19,40 | 19,19 | 19,13 | 19,22 | 231 | 81.383.400 |
| 27/12/2016 | 19,18 | 19,20 | -1,03% | 18,93 | 19,32 | 19,13 | 19,04 | 19,20 | 277 | 125.928.200 |
| 26/12/2016 | 19,01 | 19,40 | +2,27% | 19,01 | 19,40 | 19,26 | 19,40 | 19,42 | 149 | 59.331.900 |
| 23/12/2016 | 19,35 | 18,97 | -1,51% | 18,90 | 19,42 | 19,10 | 18,97 | 19,24 | 199 | 83.276.400 |
| 22/12/2016 | 19,50 | 19,26 | -1,63% | 19,15 | 19,69 | 19,34 | 19,26 | 19,53 | 121 | 67.885.000 |
| 21/12/2016 | 19,68 | 19,58 | -0,10% | 19,28 | 19,68 | 19,42 | 19,42 | 19,58 | 71 | 30.691.200 |
| 20/12/2016 | 19,75 | 19,60 | -0,51% | 19,40 | 19,75 | 19,50 | 19,59 | 19,60 | 92 | 45.447.600 |
| 19/12/2016 | 20,47 | 19,70 | -4,23% | 19,56 | 20,47 | 19,78 | 19,56 | 19,70 | 128 | 48.867.800 |
| 16/12/2016 | 20,10 | 20,57 | +2,39% | 20,10 | 21,00 | 20,67 | 20,57 | 20,79 | 84 | 23.981.800 |
| 15/12/2016 | 20,15 | 20,09 | +0,45% | 19,60 | 20,16 | 19,81 | 20,00 | 20,16 | 60 | 33.687.200 |
| 14/12/2016 | 19,78 | 20,00 | +1,21% | 19,68 | 20,00 | 19,87 | 20,00 | 20,16 | 88 | 41.936.100 |
| 13/12/2016 | 19,67 | 19,76 | -0,70% | 19,65 | 19,98 | 19,81 | 19,76 | 19,98 | 36 | 12.880.400 |
| 12/12/2016 | 19,75 | 19,90 | -1,00% | 19,65 | 19,92 | 19,77 | 19,75 | 19,95 | 41 | 42.910.200 |
| 9/12/2016 | 19,81 | 20,10 | +1,52% | 19,80 | 20,10 | 19,89 | 19,83 | 20,10 | 74 | 58.699.800 |
| 8/12/2016 | 19,72 | 19,80 | -0,25% | 19,66 | 20,50 | 19,97 | 19,80 | 19,95 | 94 | 42.348.000 |
| 7/12/2016 | 19,92 | 19,85 | +0,76% | 19,80 | 20,10 | 19,92 | 19,85 | 20,00 | 89 | 89.049.300 |
| 6/12/2016 | 19,74 | 19,70 | -0,51% | 19,11 | 19,74 | 19,52 | 19,70 | 19,80 | 136 | 43.153.000 |
| 5/12/2016 | 20,01 | 19,80 | 0,00% | 19,77 | 20,01 | 19,81 | 19,80 | 20,10 | 44 | 15.256.800 |
| 2/12/2016 | 19,95 | 19,80 | -0,60% | 19,80 | 20,05 | 19,87 | 19,80 | 20,00 | 136 | 39.542.400 |
| 1/12/2016 | 21,15 | 19,92 | -5,14% | 19,92 | 21,15 | 20,08 | 19,92 | 20,00 | 203 | 69.278.100 |
| 30/11/2016 | 21,40 | 21,00 | -1,87% | 20,85 | 21,40 | 21,10 | 21,00 | 21,35 | 184 | 87.379.400 |
| 29/11/2016 | 21,15 | 21,40 | +0,75% | 20,80 | 21,40 | 21,30 | 21,10 | 21,40 | 42 | 29.620.200 |
| 28/11/2016 | 20,99 | 21,24 | +1,19% | 20,83 | 21,27 | 21,07 | 20,80 | 21,25 | 44 | 21.917.500 |
| 25/11/2016 | 20,84 | 20,99 | +0,05% | 20,69 | 21,15 | 20,84 | 20,99 | 21,16 | 32 | 16.262.800 |
| 24/11/2016 | 20,80 | 20,98 | +0,87% | 20,80 | 20,98 | 20,83 | 20,60 | 20,98 | 14 | 6.459.100 |
| 23/11/2016 | 20,70 | 20,80 | +0,48% | 20,48 | 20,86 | 20,72 | 20,64 | 20,80 | 64 | 44.150.000 |
| 22/11/2016 | 20,80 | 20,70 | +0,53% | 20,59 | 20,90 | 20,76 | 20,70 | 20,80 | 35 | 16.818.700 |
| 21/11/2016 | 20,31 | 20,59 | +1,18% | 20,25 | 20,60 | 20,47 | 20,25 | 20,59 | 175 | 109.768.100 |
| 18/11/2016 | 19,87 | 20,35 | +2,36% | 19,87 | 20,47 | 20,24 | 20,12 | 20,35 | 54 | 35.017.000 |
| 17/11/2016 | 21,19 | 19,88 | -4,33% | 19,88 | 21,20 | 20,38 | 19,88 | 20,29 | 320 | 133.138.000 |
| 16/11/2016 | 20,17 | 20,78 | +3,90% | 19,91 | 20,78 | 20,33 | 20,62 | 20,79 | 104 | 76.251.400 |
| 14/11/2016 | 21,25 | 20,00 | -3,43% | 19,68 | 21,25 | 20,10 | 19,91 | 20,00 | 177 | 103.924.400 |
| 11/11/2016 | 23,49 | 20,71 | -12,62% | 20,00 | 23,49 | 21,15 | 20,71 | 21,00 | 1.192 | 499.889.400 |
| 10/11/2016 | 24,43 | 23,70 | -2,87% | 23,00 | 24,43 | 23,59 | 23,05 | 23,70 | 285 | 139.929.600 |
| 9/11/2016 | 24,54 | 24,40 | -1,65% | 23,66 | 24,56 | 24,31 | 24,40 | 24,45 | 118 | 63.693.900 |
| 8/11/2016 | 24,24 | 24,81 | +2,44% | 24,24 | 25,00 | 24,71 | 24,81 | 24,91 | 195 | 156.916.100 |
| 7/11/2016 | 23,56 | 24,22 | +4,85% | 23,41 | 24,28 | 23,83 | 24,02 | 24,23 | 131 | 53.143.300 |
| 4/11/2016 | 23,16 | 23,10 | -1,24% | 22,93 | 23,70 | 23,12 | 23,00 | 23,12 | 195 | 103.347.300 |
| 3/11/2016 | 23,38 | 23,39 | +1,04% | 23,04 | 23,55 | 23,45 | 23,07 | 23,39 | 105 | 540.327.500 |
| 1/11/2016 | 23,68 | 23,15 | -2,11% | 23,13 | 24,20 | 23,51 | 23,06 | 23,16 | 477 | 291.624.800 |
| 31/10/2016 | 23,28 | 23,65 | +1,50% | 23,28 | 23,67 | 23,61 | 23,57 | 23,65 | 274 | 221.284.800 |
| 28/10/2016 | 23,40 | 23,30 | -0,34% | 23,20 | 23,64 | 23,33 | 23,30 | 23,43 | 124 | 61.139.200 |
| 27/10/2016 | 23,24 | 23,38 | +2,05% | 23,21 | 23,64 | 23,46 | 23,18 | 23,38 | 184 | 106.299.300 |
| 26/10/2016 | 23,00 | 22,91 | -0,48% | 22,80 | 23,19 | 22,85 | 22,83 | 23,24 | 85 | 112.891.500 |
| 25/10/2016 | 23,32 | 23,02 | -1,33% | 22,80 | 23,35 | 22,96 | 23,01 | 23,02 | 135 | 201.590.000 |
| 24/10/2016 | 23,42 | 23,33 | -0,81% | 23,26 | 23,54 | 23,33 | 23,33 | 23,49 | 212 | 145.172.600 |
| 21/10/2016 | 23,01 | 23,52 | +1,16% | 22,85 | 23,52 | 23,37 | 23,32 | 23,52 | 219 | 655.741.900 |
| 20/10/2016 | 23,15 | 23,25 | +0,43% | 22,78 | 23,60 | 23,15 | 23,18 | 23,36 | 107 | 77.327.900 |
| 19/10/2016 | 22,68 | 23,15 | +2,16% | 22,68 | 23,50 | 23,26 | 23,15 | 23,21 | 281 | 139.362.500 |
| 18/10/2016 | 22,32 | 22,66 | +2,30% | 22,29 | 22,91 | 22,65 | 22,66 | 22,91 | 239 | 81.337.900 |
| 17/10/2016 | 22,07 | 22,15 | +0,45% | 21,98 | 22,34 | 22,11 | 22,11 | 22,36 | 694 | 632.960.000 |
| 14/10/2016 | 21,84 | 22,05 | +1,57% | 21,84 | 22,60 | 22,34 | 22,05 | 22,25 | 384 | 442.483.300 |
| 13/10/2016 | 21,64 | 21,71 | +0,84% | 21,41 | 21,99 | 21,69 | 21,71 | 21,88 | 131 | 61.383.500 |
| 11/10/2016 | 21,20 | 21,53 | +0,98% | 21,14 | 21,53 | 21,31 | 21,40 | 21,53 | 255 | 105.095.100 |
| 10/10/2016 | 21,25 | 21,32 | +0,80% | 21,16 | 21,48 | 21,27 | 21,32 | 21,48 | 328 | 125.108.200 |
| 7/10/2016 | 21,29 | 21,15 | +0,62% | 21,03 | 21,33 | 21,20 | 21,15 | 21,30 | 96 | 54.924.600 |
| 6/10/2016 | 21,22 | 21,02 | -1,78% | 21,02 | 21,31 | 21,13 | 21,02 | 21,14 | 183 | 181.980.000 |
| 5/10/2016 | 21,49 | 21,40 | +2,20% | 21,00 | 21,90 | 21,33 | 21,22 | 21,40 | 315 | 309.505.100 |
| 4/10/2016 | 21,48 | 20,94 | -0,76% | 20,92 | 21,48 | 20,99 | 20,94 | 21,00 | 86 | 45.357.000 |
| 3/10/2016 | 21,58 | 21,10 | -0,24% | 20,96 | 21,58 | 21,02 | 21,10 | 21,13 | 142 | 152.883.300 |
| 30/9/2016 | 21,57 | 21,15 | -2,04% | 20,90 | 21,57 | 21,17 | 21,02 | 21,15 | 263 | 115.843.200 |
| 29/9/2016 | 21,71 | 21,59 | -0,28% | 21,56 | 22,19 | 21,86 | 21,56 | 21,59 | 126 | 127.007.100 |
| 28/9/2016 | 21,80 | 21,65 | -0,60% | 21,50 | 22,00 | 21,70 | 21,61 | 21,65 | 219 | 169.494.900 |
| 27/9/2016 | 21,82 | 21,78 | -0,09% | 21,51 | 21,88 | 21,71 | 21,63 | 21,78 | 57 | 42.787.800 |
| 26/9/2016 | 21,91 | 21,80 | -1,04% | 21,72 | 22,00 | 21,80 | 21,75 | 21,80 | 180 | 96.387.900 |
| 23/9/2016 | 22,20 | 22,03 | -1,65% | 21,94 | 22,77 | 22,15 | 21,91 | 22,03 | 444 | 139.123.700 |
| 22/9/2016 | 22,66 | 22,40 | +0,45% | 21,73 | 22,80 | 22,46 | 22,40 | 22,44 | 258 | 229.116.700 |
| 21/9/2016 | 22,43 | 22,30 | +0,13% | 21,89 | 22,57 | 22,29 | 22,10 | 22,30 | 122 | 115.029.700 |
| 20/9/2016 | 21,91 | 22,27 | +3,29% | 21,90 | 22,46 | 22,23 | 22,27 | 22,45 | 64 | 54.485.800 |
| 19/9/2016 | 20,92 | 21,56 | +4,66% | 20,92 | 21,56 | 21,30 | 21,16 | 21,57 | 32 | 14.916.800 |
| 16/9/2016 | 21,17 | 20,60 | -3,96% | 20,60 | 21,39 | 20,74 | 20,60 | 20,81 | 211 | 154.933.100 |
| 15/9/2016 | 21,04 | 21,45 | +3,13% | 21,04 | 21,53 | 21,40 | 21,32 | 21,45 | 72 | 64.655.900 |
| 14/9/2016 | 20,91 | 20,80 | -1,38% | 20,70 | 21,00 | 20,83 | 20,80 | 20,87 | 231 | 92.499.900 |
| 13/9/2016 | 21,65 | 21,09 | -2,81% | 21,07 | 21,65 | 21,19 | 21,00 | 21,09 | 33 | 13.351.500 |
| 12/9/2016 | 21,70 | 21,70 | -0,46% | 21,62 | 21,97 | 21,73 | 21,70 | 21,87 | 59 | 37.821.200 |
| 9/9/2016 | 22,23 | 21,80 | -3,41% | 21,59 | 22,23 | 21,79 | 21,80 | 21,87 | 127 | 65.165.900 |
| 8/9/2016 | 22,89 | 22,57 | -0,88% | 22,31 | 22,91 | 22,54 | 22,41 | 22,57 | 150 | 76.439.700 |
| 6/9/2016 | 23,47 | 22,77 | -2,23% | 22,38 | 23,50 | 22,76 | 22,77 | 23,07 | 130 | 66.482.700 |
| 5/9/2016 | 23,30 | 23,29 | +1,75% | 23,19 | 23,40 | 23,25 | 23,05 | 23,29 | 29 | 16.514.300 |
| 2/9/2016 | 21,99 | 22,89 | +5,58% | 21,99 | 22,96 | 22,60 | 22,52 | 22,89 | 53 | 37.306.000 |
| 1/9/2016 | 21,59 | 21,68 | +1,45% | 21,22 | 21,84 | 21,58 | 21,68 | 21,79 | 195 | 174.379.700 |
| 31/8/2016 | 22,29 | 21,37 | -2,69% | 21,13 | 22,40 | 21,48 | 21,37 | 21,38 | 140 | 115.817.900 |
| 30/8/2016 | 22,53 | 21,96 | -2,49% | 21,81 | 22,53 | 21,98 | 21,96 | 22,12 | 78 | 70.146.400 |
| 29/8/2016 | 22,30 | 22,52 | +2,64% | 22,23 | 22,66 | 22,46 | 22,46 | 22,52 | 57 | 32.131.600 |
| 26/8/2016 | 22,75 | 21,94 | -3,35% | 21,80 | 23,15 | 22,18 | 21,94 | 22,06 | 111 | 98.490.100 |
| 25/8/2016 | 22,49 | 22,70 | +0,89% | 22,21 | 22,70 | 22,54 | 22,70 | 22,74 | 186 | 105.519.500 |
| 24/8/2016 | 21,93 | 22,50 | +1,03% | 21,89 | 22,55 | 22,36 | 22,36 | 22,54 | 173 | 80.505.300 |
| 23/8/2016 | 22,15 | 22,27 | -0,67% | 21,81 | 22,35 | 22,11 | 22,27 | 22,45 | 135 | 72.310.900 |
| 22/8/2016 | 22,50 | 22,42 | -0,36% | 22,25 | 22,57 | 22,42 | 22,11 | 22,44 | 54 | 22.426.100 |
| 19/8/2016 | 22,45 | 22,50 | +0,54% | 22,14 | 22,61 | 22,47 | 22,50 | 22,59 | 106 | 51.475.200 |
| 18/8/2016 | 22,29 | 22,38 | +0,13% | 22,21 | 22,38 | 22,34 | 22,38 | 22,48 | 88 | 65.250.800 |
| 17/8/2016 | 22,49 | 22,35 | +0,45% | 21,73 | 22,49 | 22,23 | 22,30 | 22,35 | 89 | 70.264.300 |
| 16/8/2016 | 22,01 | 22,25 | +0,23% | 22,00 | 22,39 | 22,24 | 22,25 | 22,30 | 48 | 31.365.400 |
| 15/8/2016 | 21,45 | 22,20 | +4,23% | 21,42 | 22,33 | 21,97 | 22,20 | 22,25 | 299 | 128.758.400 |
| 12/8/2016 | 21,60 | 21,30 | -0,93% | 21,02 | 21,60 | 21,43 | 21,20 | 21,30 | 156 | 150.895.700 |
| 11/8/2016 | 20,70 | 21,50 | +1,90% | 20,69 | 21,50 | 21,29 | 21,31 | 21,55 | 192 | 104.763.700 |
| 10/8/2016 | 21,30 | 21,10 | -0,24% | 20,69 | 21,30 | 21,01 | 20,86 | 21,10 | 118 | 61.780.800 |
| 9/8/2016 | 21,29 | 21,15 | -1,08% | 20,60 | 21,30 | 20,90 | 20,88 | 21,15 | 188 | 73.788.200 |
| 8/8/2016 | 21,74 | 21,38 | -2,55% | 20,85 | 21,89 | 21,33 | 21,12 | 21,38 | 261 | 95.576.700 |
| 5/8/2016 | 21,50 | 21,94 | +2,05% | 20,90 | 21,95 | 21,63 | 21,49 | 21,94 | 488 | 283.604.400 |
| 4/8/2016 | 21,30 | 21,50 | +1,13% | 21,25 | 21,50 | 21,36 | 21,45 | 21,50 | 43 | 50.844.300 |
| 3/8/2016 | 20,36 | 21,26 | +1,82% | 20,28 | 21,27 | 21,03 | 21,10 | 21,26 | 65 | 21.037.300 |
| 2/8/2016 | 21,21 | 20,88 | -2,84% | 20,46 | 21,21 | 20,80 | 20,87 | 20,88 | 69 | 34.958.200 |
| 1/8/2016 | 21,39 | 21,49 | +0,89% | 20,75 | 21,63 | 21,49 | 21,46 | 21,49 | 56 | 47.299.800 |
| 29/7/2016 | 21,23 | 21,30 | -0,14% | 20,91 | 21,44 | 21,30 | 21,22 | 21,30 | 84 | 32.381.800 |
| 28/7/2016 | 21,51 | 21,33 | -1,25% | 20,50 | 21,51 | 21,18 | 21,33 | 21,35 | 127 | 50.839.500 |
| 27/7/2016 | 22,35 | 21,60 | -3,27% | 21,58 | 22,35 | 21,78 | 21,60 | 21,80 | 86 | 48.140.100 |
| 26/7/2016 | 22,03 | 22,33 | -0,76% | 22,01 | 22,45 | 22,29 | 22,01 | 22,33 | 26 | 159.636.900 |
| 25/7/2016 | 22,37 | 22,50 | -0,35% | 21,68 | 22,50 | 22,10 | 22,20 | 22,54 | 46 | 13.927.000 |
| 22/7/2016 | 21,89 | 22,58 | +3,11% | 21,89 | 22,58 | 22,24 | 21,76 | 22,58 | 63 | 23.583.800 |
| 21/7/2016 | 21,90 | 21,90 | -0,23% | 21,78 | 22,00 | 21,89 | 21,80 | 21,90 | 30 | 30.868.000 |
| 20/7/2016 | 21,79 | 21,95 | +0,27% | 21,58 | 21,99 | 21,88 | 21,62 | 21,95 | 22 | 14.224.100 |
| 19/7/2016 | 21,80 | 21,89 | 0,00% | 21,37 | 21,89 | 21,66 | 21,81 | 21,90 | 27 | 25.134.000 |
| 18/7/2016 | 21,35 | 21,89 | +2,63% | 21,30 | 22,00 | 21,70 | 21,68 | 21,89 | 108 | 118.735.500 |
| 15/7/2016 | 21,40 | 21,33 | -0,79% | 21,10 | 21,50 | 21,29 | 21,28 | 21,55 | 72 | 46.854.100 |
| 14/7/2016 | 21,25 | 21,50 | +1,18% | 21,25 | 21,85 | 21,50 | 21,45 | 21,50 | 173 | 110.124.500 |
| 13/7/2016 | 21,10 | 21,25 | +0,28% | 21,10 | 21,30 | 21,24 | 21,15 | 21,25 | 41 | 33.999.800 |
| 12/7/2016 | 21,45 | 21,19 | -1,35% | 21,02 | 21,51 | 21,23 | 21,10 | 21,20 | 78 | 240.383.800 |
| 11/7/2016 | 19,99 | 21,48 | +8,43% | 19,99 | 21,48 | 20,90 | 21,02 | 21,48 | 202 | 120.179.400 |
| 8/7/2016 | 19,87 | 19,81 | -0,45% | 19,62 | 20,08 | 19,85 | 19,81 | 19,98 | 321 | 128.665.600 |
| 7/7/2016 | 19,90 | 19,90 | +0,25% | 19,64 | 19,90 | 19,80 | 19,87 | 19,98 | 26 | 11.287.800 |
| 6/7/2016 | 20,00 | 19,85 | -1,73% | 19,79 | 20,00 | 19,85 | 19,85 | 20,00 | 39 | 15.686.000 |
| 5/7/2016 | 19,85 | 20,20 | +1,51% | 19,64 | 20,20 | 20,06 | 19,75 | 20,20 | 45 | 26.689.600 |
| 4/7/2016 | 20,00 | 19,90 | 0,00% | 19,82 | 20,10 | 19,96 | 19,86 | 20,00 | 75 | 34.332.100 |
| 1/7/2016 | 20,19 | 19,90 | -0,70% | 19,20 | 20,39 | 19,58 | 19,23 | 19,90 | 280 | 215.006.900 |
| 30/6/2016 | 20,41 | 20,04 | -3,61% | 18,99 | 20,42 | 19,79 | 19,88 | 20,04 | 366 | 229.613.800 |
| 29/6/2016 | 20,00 | 20,79 | +3,95% | 20,00 | 20,79 | 20,45 | 20,30 | 20,80 | 166 | 100.419.000 |
| 28/6/2016 | 19,93 | 20,00 | +2,15% | 19,68 | 20,15 | 20,04 | 19,86 | 20,00 | 359 | 199.037.000 |
| 27/6/2016 | 19,36 | 19,58 | +0,93% | 19,00 | 19,58 | 19,35 | 19,11 | 19,58 | 181 | 67.364.600 |
| 24/6/2016 | 19,80 | 19,40 | -4,76% | 19,20 | 19,80 | 19,42 | 19,40 | 19,90 | 157 | 70.528.200 |
| 23/6/2016 | 19,37 | 20,37 | +7,32% | 19,37 | 20,40 | 19,95 | 19,95 | 20,37 | 642 | 317.941.600 |
| 22/6/2016 | 18,55 | 18,98 | +1,82% | 18,55 | 19,22 | 18,95 | 18,92 | 18,98 | 275 | 235.021.100 |
| 21/6/2016 | 17,79 | 18,64 | +4,60% | 17,79 | 19,23 | 18,39 | 18,45 | 18,64 | 193 | 74.875.000 |
| 20/6/2016 | 17,40 | 17,82 | +2,12% | 17,40 | 17,97 | 17,67 | 17,49 | 17,82 | 77 | 36.760.700 |
| 17/6/2016 | 17,03 | 17,45 | +2,05% | 17,02 | 17,53 | 17,38 | 17,14 | 17,49 | 72 | 19.991.800 |
| 16/6/2016 | 16,20 | 17,10 | +5,30% | 16,00 | 17,14 | 16,88 | 17,10 | 17,22 | 135 | 126.104.700 |
| 15/6/2016 | 16,28 | 16,24 | +0,25% | 16,19 | 16,66 | 16,26 | 16,24 | 16,45 | 64 | 25.541.000 |
| 14/6/2016 | 16,40 | 16,20 | -2,41% | 16,15 | 16,40 | 16,23 | 16,20 | 16,40 | 49 | 12.497.800 |
| 13/6/2016 | 16,47 | 16,60 | +0,79% | 16,29 | 16,60 | 16,49 | 16,60 | 16,65 | 49 | 39.596.200 |
| 10/6/2016 | 16,51 | 16,47 | -2,43% | 16,03 | 16,99 | 16,44 | 16,25 | 16,47 | 84 | 31.242.100 |
| 9/6/2016 | 16,90 | 16,88 | -0,71% | 16,20 | 16,90 | 16,60 | 16,50 | 16,88 | 136 | 106.096.300 |
| 8/6/2016 | 15,60 | 17,00 | +6,99% | 15,60 | 17,00 | 16,63 | 17,00 | 19,00 | 138 | 73.518.300 |
| 7/6/2016 | 15,42 | 15,89 | +2,52% | 15,40 | 15,89 | 15,63 | 15,40 | 15,89 | 68 | 25.180.300 |
| 6/6/2016 | 15,50 | 15,50 | -1,15% | 15,42 | 15,85 | 15,52 | 15,50 | 15,60 | 88 | 26.547.500 |
| 3/6/2016 | 15,97 | 15,68 | -0,76% | 15,55 | 15,99 | 15,60 | 15,56 | 15,68 | 323 | 59.317.500 |
| 2/6/2016 | 15,50 | 15,80 | +2,00% | 15,40 | 15,85 | 15,55 | 15,80 | 15,83 | 136 | 72.933.100 |
| 1/6/2016 | 15,75 | 15,49 | -1,65% | 15,40 | 15,75 | 15,48 | 15,37 | 15,49 | 53 | 62.863.200 |
| 31/5/2016 | 15,55 | 15,75 | -0,57% | 15,53 | 15,76 | 15,69 | 15,60 | 15,75 | 111 | 29.670.900 |
| 30/5/2016 | 15,85 | 15,84 | -0,38% | 15,61 | 15,85 | 15,76 | 15,45 | 15,84 | 39 | 9.933.600 |
| 27/5/2016 | 15,95 | 15,90 | +0,63% | 15,83 | 16,15 | 15,92 | 15,90 | 16,15 | 100 | 27.707.700 |
| 25/5/2016 | 15,77 | 15,80 | +0,89% | 15,53 | 16,10 | 15,82 | 15,80 | 16,09 | 73 | 20.883.200 |
| 24/5/2016 | 16,23 | 15,66 | -4,74% | 15,36 | 16,30 | 15,79 | 15,66 | 15,98 | 165 | 59.394.100 |
| 23/5/2016 | 16,25 | 16,44 | -1,56% | 15,90 | 16,44 | 16,22 | 16,35 | 16,44 | 86 | 31.160.800 |
| 20/5/2016 | 16,31 | 16,70 | +1,40% | 16,26 | 16,70 | 16,51 | 16,38 | 16,70 | 40 | 9.742.800 |
| 19/5/2016 | 16,01 | 16,47 | +0,43% | 15,92 | 16,47 | 16,19 | 16,00 | 16,47 | 52 | 19.601.100 |
| 18/5/2016 | 16,68 | 16,40 | -3,47% | 16,35 | 16,80 | 16,53 | 16,40 | 16,81 | 82 | 41.842.800 |
| 17/5/2016 | 16,54 | 16,99 | -1,51% | 16,54 | 17,15 | 16,83 | 16,55 | 16,99 | 45 | 11.952.400 |
| 16/5/2016 | 17,44 | 17,25 | -2,16% | 16,90 | 17,44 | 17,16 | 17,25 | 17,28 | 109 | 35.533.600 |
| 13/5/2016 | 18,70 | 17,63 | -6,67% | 17,63 | 18,70 | 17,80 | 17,63 | 17,94 | 90 | 36.685.500 |
| 12/5/2016 | 18,48 | 18,89 | +3,39% | 18,08 | 18,89 | 18,67 | 18,54 | 18,89 | 142 | 90.409.000 |
| 11/5/2016 | 18,32 | 18,27 | +2,01% | 17,63 | 18,40 | 18,10 | 18,01 | 18,27 | 19 | 6.156.600 |
| 10/5/2016 | 17,79 | 17,91 | +2,40% | 17,70 | 17,91 | 17,81 | 17,91 | 17,92 | 54 | 38.126.200 |
| 9/5/2016 | 17,92 | 17,49 | -2,73% | 17,36 | 17,92 | 17,64 | 17,20 | 17,49 | 21 | 5.294.400 |
| 6/5/2016 | 17,80 | 17,98 | +2,16% | 17,65 | 17,98 | 17,89 | 17,78 | 17,98 | 66 | 21.476.400 |
| 5/5/2016 | 17,50 | 17,60 | -0,56% | 17,31 | 17,69 | 17,51 | 17,60 | 17,70 | 124 | 28.892.300 |
| 4/5/2016 | 17,79 | 17,70 | -0,56% | 17,42 | 17,79 | 17,60 | 17,58 | 17,70 | 69 | 29.055.100 |
| 3/5/2016 | 18,00 | 17,80 | -3,47% | 17,47 | 18,00 | 17,71 | 17,65 | 17,80 | 107 | 48.719.100 |
| 2/5/2016 | 18,22 | 18,44 | -0,81% | 18,18 | 18,58 | 18,24 | 18,24 | 18,45 | 124 | 51.277.700 |
| 29/4/2016 | 18,67 | 18,59 | -4,08% | 18,20 | 18,70 | 18,57 | 18,50 | 18,60 | 65 | 58.688.000 |
| 28/4/2016 | 19,55 | 19,38 | -0,62% | 19,38 | 19,73 | 19,49 | 19,35 | 19,72 | 44 | 18.128.200 |
| 27/4/2016 | 19,26 | 19,50 | +0,67% | 19,26 | 19,72 | 19,53 | 19,50 | 19,71 | 61 | 34.184.400 |
| 26/4/2016 | 19,01 | 19,37 | -0,15% | 18,98 | 19,48 | 19,33 | 19,37 | 19,45 | 33 | 11.216.000 |
| 25/4/2016 | 19,30 | 19,40 | +0,78% | 18,86 | 19,45 | 19,32 | 19,02 | 19,40 | 60 | 14.106.900 |
| 22/4/2016 | 18,90 | 19,25 | +0,68% | 18,82 | 19,34 | 19,06 | 18,82 | 19,25 | 64 | 18.303.100 |
| 20/4/2016 | 19,20 | 19,12 | +0,63% | 18,98 | 19,24 | 19,12 | 18,82 | 19,13 | 32 | 9.563.700 |
| 19/4/2016 | 18,75 | 19,00 | +1,60% | 18,75 | 19,19 | 19,02 | 18,92 | 19,18 | 27 | 7.418.200 |
| 18/4/2016 | 18,99 | 18,70 | -1,27% | 18,70 | 19,09 | 18,84 | 18,70 | 18,90 | 26 | 7.536.100 |
| 15/4/2016 | 18,80 | 18,94 | +0,26% | 18,65 | 19,23 | 18,96 | 18,94 | 19,15 | 54 | 26.172.900 |
| 14/4/2016 | 19,73 | 18,89 | -3,62% | 18,40 | 19,73 | 18,88 | 18,50 | 18,89 | 41 | 41.927.200 |
| 13/4/2016 | 18,90 | 19,60 | +4,31% | 18,90 | 19,60 | 19,36 | 19,60 | 19,61 | 102 | 39.688.200 |
| 12/4/2016 | 18,98 | 18,79 | +3,24% | 18,20 | 18,98 | 18,65 | 18,56 | 18,79 | 49 | 12.497.700 |
| 11/4/2016 | 18,80 | 18,20 | -2,93% | 18,13 | 18,85 | 18,30 | 18,01 | 18,23 | 42 | 27.271.700 |
| 8/4/2016 | 17,90 | 18,75 | +5,16% | 17,90 | 18,99 | 18,73 | 18,31 | 18,75 | 55 | 25.101.100 |
| 7/4/2016 | 17,92 | 17,83 | +2,18% | 17,70 | 17,92 | 17,83 | 17,83 | 17,90 | 28 | 9.274.500 |
| 6/4/2016 | 17,92 | 17,45 | -3,91% | 17,20 | 17,92 | 17,43 | 17,45 | 17,70 | 102 | 25.101.100 |
| 5/4/2016 | 17,92 | 18,16 | -1,04% | 17,90 | 18,87 | 18,23 | 18,02 | 18,16 | 72 | 17.685.700 |
| 4/4/2016 | 18,70 | 18,35 | -4,68% | 17,90 | 18,70 | 18,29 | 17,91 | 18,35 | 53 | 40.608.900 |
| 1/4/2016 | 18,90 | 19,25 | +4,39% | 18,90 | 19,47 | 19,25 | 19,25 | 19,41 | 17 | 6.547.400 |
| 31/3/2016 | 19,01 | 18,44 | -2,95% | 18,44 | 19,01 | 18,62 | 18,44 | 18,72 | 177 | 74.889.600 |
| 30/3/2016 | 19,02 | 19,00 | -1,04% | 18,99 | 19,80 | 19,24 | 19,00 | 19,80 | 108 | 49.075.500 |
| 29/3/2016 | 19,19 | 19,20 | +1,32% | 18,95 | 19,45 | 19,15 | 19,20 | 19,76 | 48 | 15.133.700 |
| 28/3/2016 | 18,65 | 18,95 | +1,61% | 18,65 | 19,23 | 18,91 | 18,88 | 18,95 | 125 | 48.040.600 |
| 24/3/2016 | 17,71 | 18,65 | +1,91% | 17,47 | 18,65 | 18,30 | 18,21 | 18,65 | 59 | 23.612.200 |
| 23/3/2016 | 19,37 | 18,30 | -5,48% | 18,00 | 19,37 | 18,35 | 18,16 | 18,49 | 135 | 44.609.500 |
| 22/3/2016 | 19,57 | 19,36 | -1,07% | 18,70 | 19,90 | 19,14 | 18,85 | 19,36 | 99 | 45.571.800 |
| 21/3/2016 | 18,80 | 19,57 | +8,78% | 18,40 | 19,66 | 19,06 | 19,40 | 19,58 | 65 | 31.463.500 |
| 18/3/2016 | 18,10 | 17,99 | -0,06% | 17,77 | 18,40 | 18,00 | 17,99 | 18,00 | 153 | 72.542.300 |
| 17/3/2016 | 17,19 | 18,00 | +9,82% | 17,15 | 18,00 | 17,80 | 17,58 | 18,00 | 132 | 73.891.400 |
| 16/3/2016 | 15,98 | 16,39 | +1,49% | 15,83 | 16,39 | 16,21 | 16,13 | 16,40 | 143 | 53.823.900 |
| 15/3/2016 | 17,60 | 16,15 | -10,18% | 15,72 | 17,60 | 16,23 | 16,03 | 16,19 | 230 | 73.076.300 |
| 14/3/2016 | 18,50 | 17,98 | -2,71% | 17,63 | 18,87 | 18,05 | 17,56 | 17,98 | 529 | 269.239.200 |
| 11/3/2016 | 17,80 | 18,48 | +5,30% | 17,77 | 18,75 | 18,46 | 18,48 | 18,79 | 69 | 576.438.000 |
| 10/3/2016 | 17,90 | 17,55 | -5,08% | 16,95 | 17,90 | 17,83 | 17,30 | 17,55 | 176 | 636.703.800 |
| 9/3/2016 | 18,79 | 18,49 | -1,07% | 18,25 | 18,97 | 18,67 | 18,40 | 18,88 | 201 | 77.865.700 |
| 8/3/2016 | 18,05 | 18,69 | +4,41% | 17,75 | 18,69 | 18,36 | 18,00 | 18,69 | 76 | 23.506.000 |
| 7/3/2016 | 18,28 | 17,90 | -0,56% | 17,88 | 18,35 | 18,05 | 17,90 | 18,30 | 53 | 14.086.100 |
| 4/3/2016 | 17,20 | 18,00 | +5,88% | 17,20 | 18,25 | 18,10 | 17,56 | 18,15 | 191 | 60.300.800 |
| 3/3/2016 | 16,45 | 17,00 | +6,32% | 15,99 | 17,39 | 16,71 | 16,71 | 17,39 | 98 | 27.752.800 |
| 2/3/2016 | 15,49 | 15,99 | +1,85% | 15,49 | 16,00 | 15,79 | 15,85 | 16,07 | 70 | 30.317.800 |
| 1/3/2016 | 15,85 | 15,70 | +1,42% | 15,70 | 16,10 | 15,87 | 15,70 | 16,07 | 73 | 35.076.800 |
| 29/2/2016 | 15,44 | 15,48 | +3,20% | 15,21 | 15,59 | 15,46 | 15,13 | 15,49 | 65 | 40.675.400 |
| 26/2/2016 | 15,49 | 15,00 | -2,60% | 14,88 | 15,65 | 15,01 | 15,00 | 15,20 | 38 | 12.761.000 |
| 25/2/2016 | 15,12 | 15,40 | +2,67% | 14,91 | 15,42 | 15,27 | 15,40 | 15,49 | 82 | 30.550.000 |
| 24/2/2016 | 15,11 | 15,00 | -3,23% | 14,80 | 15,15 | 14,99 | 15,00 | 15,30 | 56 | 18.898.500 |
| 23/2/2016 | 16,44 | 15,50 | -4,91% | 15,50 | 16,44 | 15,67 | 15,50 | 15,88 | 276 | 103.743.400 |
| 22/2/2016 | 15,74 | 16,30 | +5,16% | 15,68 | 16,42 | 16,21 | 16,30 | 16,44 | 66 | 19.133.000 |
| 19/2/2016 | 15,60 | 15,50 | -2,52% | 15,36 | 15,63 | 15,51 | 15,50 | 15,74 | 130 | 62.978.900 |
| 18/2/2016 | 15,84 | 15,90 | -1,49% | 15,22 | 15,94 | 15,78 | 15,41 | 15,99 | 78 | 34.094.500 |
| 17/2/2016 | 15,87 | 16,14 | +2,15% | 15,71 | 16,47 | 16,09 | 15,75 | 16,14 | 191 | 80.471.400 |
| 16/2/2016 | 14,98 | 15,80 | +5,47% | 14,98 | 15,80 | 15,25 | 15,50 | 15,80 | 129 | 37.686.000 |
| 15/2/2016 | 15,34 | 14,98 | 0,00% | 14,85 | 15,34 | 15,00 | 14,85 | 14,98 | 30 | 12.456.700 |
| 12/2/2016 | 14,77 | 14,98 | 0,00% | 14,71 | 15,00 | 14,98 | 14,98 | 15,00 | 52 | 27.574.200 |
| 11/2/2016 | 15,70 | 14,98 | -6,38% | 14,70 | 15,70 | 15,09 | 14,85 | 14,99 | 302 | 93.862.800 |
| 10/2/2016 | 16,00 | 16,00 | 0,00% | 15,90 | 16,14 | 15,99 | 16,00 | 16,05 | 63 | 36.631.600 |
| 5/2/2016 | 15,47 | 16,00 | +4,58% | 15,47 | 16,28 | 16,09 | 15,68 | 16,00 | 96 | 72.409.400 |
| 4/2/2016 | 14,71 | 15,30 | +4,72% | 14,71 | 15,63 | 15,29 | 15,01 | 15,35 | 58 | 47.710.900 |
| 3/2/2016 | 14,25 | 14,61 | +2,67% | 14,16 | 14,78 | 14,34 | 14,42 | 14,76 | 71 | 31.567.300 |
| 2/2/2016 | 14,04 | 14,23 | -1,18% | 14,00 | 14,23 | 14,14 | 13,94 | 14,35 | 26 | 3.960.400 |
| 1/2/2016 | 14,50 | 14,40 | 0,00% | 14,30 | 14,78 | 14,61 | 14,40 | 14,85 | 99 | 21.331.600 |
| 29/1/2016 | 13,94 | 14,40 | +3,30% | 13,81 | 14,57 | 14,25 | 14,40 | 14,58 | 185 | 71.257.900 |
| 28/1/2016 | 13,70 | 13,94 | +2,20% | 13,34 | 13,94 | 13,75 | 13,61 | 13,94 | 68 | 23.926.500 |
| 27/1/2016 | 13,05 | 13,64 | +5,74% | 13,05 | 13,82 | 13,42 | 13,41 | 13,65 | 108 | 41.603.500 |
| 26/1/2016 | 12,90 | 12,90 | -2,12% | 12,60 | 13,10 | 12,83 | 12,67 | 12,99 | 42 | 14.632.200 |
| 22/1/2016 | 12,42 | 13,18 | +7,15% | 12,35 | 13,18 | 12,86 | 12,97 | 13,18 | 121 | 46.316.200 |
| 21/1/2016 | 12,03 | 12,30 | +1,91% | 12,03 | 12,35 | 12,21 | 12,30 | 12,34 | 33 | 7.085.700 |
| 20/1/2016 | 12,00 | 12,07 | -1,31% | 11,80 | 12,14 | 11,88 | 11,70 | 12,14 | 128 | 95.886.600 |
| 19/1/2016 | 12,47 | 12,23 | +0,58% | 12,04 | 12,47 | 12,19 | 12,00 | 12,24 | 52 | 11.339.500 |
| 18/1/2016 | 12,70 | 12,16 | -4,25% | 12,12 | 12,84 | 12,37 | 12,16 | 12,50 | 47 | 7.422.500 |
| 15/1/2016 | 12,95 | 12,70 | -4,15% | 12,64 | 12,99 | 12,80 | 12,70 | 12,90 | 237 | 136.980.700 |
| 14/1/2016 | 13,55 | 13,25 | -3,78% | 13,00 | 13,63 | 13,24 | 13,19 | 13,25 | 320 | 135.112.700 |
| 13/1/2016 | 13,92 | 13,77 | -2,69% | 13,47 | 13,93 | 13,81 | 13,43 | 13,77 | 181 | 232.391.300 |
| 12/1/2016 | 14,20 | 14,15 | +2,17% | 13,97 | 14,40 | 14,10 | 13,78 | 14,19 | 122 | 44.162.100 |
| 11/1/2016 | 14,46 | 13,85 | -2,60% | 13,78 | 14,46 | 13,92 | 13,78 | 14,08 | 351 | 92.188.000 |
| 8/1/2016 | 14,72 | 14,22 | -2,27% | 13,96 | 14,72 | 14,14 | 14,11 | 14,36 | 294 | 72.572.200 |
| 7/1/2016 | 15,40 | 14,55 | -4,84% | 14,49 | 15,40 | 14,64 | 14,55 | 14,76 | 174 | 69.422.200 |
| 6/1/2016 | 15,23 | 15,29 | +0,26% | 14,96 | 15,47 | 15,23 | 15,20 | 15,37 | 170 | 54.544.400 |
| 5/1/2016 | 15,45 | 15,25 | -0,33% | 15,20 | 15,45 | 15,27 | 15,15 | 15,30 | 404 | 180.565.000 |
| 4/1/2016 | 15,51 | 15,30 | -4,38% | 15,20 | 15,58 | 15,36 | 15,30 | 15,45 | 124 | 58.235.900 |
| 30/12/2015 | 15,74 | 16,00 | +0,19% | 15,40 | 16,12 | 15,93 | 16,00 | 16,28 | 349 | 245.900.000 |
| 29/12/2015 | 15,91 | 15,97 | +0,44% | 15,73 | 16,15 | 15,91 | 15,86 | 15,97 | 122 | 53.951.300 |
| 28/12/2015 | 16,04 | 15,90 | -3,40% | 15,90 | 16,21 | 15,97 | 15,90 | 16,19 | 115 | 98.859.300 |
| 23/12/2015 | 16,55 | 16,46 | +1,17% | 16,33 | 16,89 | 16,60 | 16,38 | 16,75 | 66 | 96.167.200 |
| 22/12/2015 | 16,05 | 16,27 | -1,39% | 16,05 | 16,57 | 16,20 | 16,17 | 16,29 | 108 | 41.474.600 |
| 21/12/2015 | 16,52 | 16,50 | -0,90% | 16,27 | 16,53 | 16,43 | 15,90 | 16,57 | 325 | 109.272.500 |
| 18/12/2015 | 17,00 | 16,65 | -4,86% | 16,58 | 17,03 | 16,67 | 16,65 | 16,94 | 146 | 162.762.200 |
| 17/12/2015 | 17,46 | 17,50 | +3,06% | 17,31 | 17,68 | 17,57 | 17,50 | 17,60 | 82 | 43.233.500 |
| 16/12/2015 | 16,59 | 16,98 | +1,98% | 16,49 | 17,38 | 16,72 | 16,98 | 17,35 | 169 | 75.073.700 |
| 15/12/2015 | 17,00 | 16,65 | 0,00% | 16,65 | 17,02 | 16,83 | 16,65 | 17,18 | 87 | 24.416.000 |
| 14/12/2015 | 17,11 | 16,65 | -4,75% | 16,51 | 17,40 | 16,75 | 16,65 | 16,74 | 232 | 85.933.200 |
| 11/12/2015 | 17,50 | 17,48 | -1,74% | 17,39 | 17,77 | 17,50 | 17,48 | 17,61 | 317 | 115.880.200 |
| 10/12/2015 | 17,60 | 17,79 | +0,79% | 17,18 | 17,79 | 17,48 | 17,40 | 17,79 | 77 | 29.721.700 |
| 9/12/2015 | 17,32 | 17,65 | +3,52% | 17,30 | 18,12 | 17,64 | 17,56 | 17,65 | 419 | 255.340.300 |
| 8/12/2015 | 17,46 | 17,05 | -2,85% | 17,05 | 17,58 | 17,28 | 17,05 | 17,30 | 151 | 155.408.600 |
| 7/12/2015 | 17,70 | 17,55 | -1,40% | 17,50 | 18,23 | 17,69 | 17,53 | 17,55 | 108 | 42.105.800 |
| 4/12/2015 | 18,00 | 17,80 | -1,11% | 17,70 | 18,00 | 17,82 | 17,70 | 17,80 | 117 | 149.549.700 |
| 3/12/2015 | 18,83 | 18,00 | -1,59% | 18,00 | 19,03 | 18,55 | 17,95 | 18,00 | 118 | 50.839.300 |
| 2/12/2015 | 18,99 | 18,29 | -2,45% | 18,05 | 18,99 | 18,42 | 18,29 | 18,74 | 232 | 149.961.700 |
| 1/12/2015 | 19,20 | 18,75 | -2,34% | 18,65 | 19,24 | 18,84 | 18,75 | 18,85 | 494 | 203.385.200 |
| 30/11/2015 | 19,30 | 19,20 | -0,62% | 19,20 | 19,49 | 19,37 | 19,20 | 19,30 | 170 | 445.130.700 |
| 27/11/2015 | 19,98 | 19,32 | -4,83% | 19,32 | 20,19 | 19,53 | 19,32 | 19,40 | 112 | 80.468.100 |
| 26/11/2015 | 20,15 | 20,30 | +1,50% | 19,96 | 20,43 | 20,10 | 20,30 | 20,43 | 128 | 40.008.400 |
| 25/11/2015 | 19,90 | 20,00 | +0,50% | 19,81 | 20,21 | 19,96 | 20,00 | 20,15 | 277 | 232.544.700 |
| 24/11/2015 | 20,10 | 19,90 | -1,00% | 19,85 | 20,15 | 20,05 | 19,90 | 20,06 | 125 | 147.403.100 |
| 23/11/2015 | 20,43 | 20,10 | -0,99% | 19,92 | 20,48 | 20,17 | 20,10 | 20,29 | 289 | 325.230.100 |
| 19/11/2015 | 20,43 | 20,30 | -0,25% | 20,10 | 20,59 | 20,30 | 20,27 | 20,30 | 261 | 119.772.100 |
| 18/11/2015 | 20,20 | 20,35 | +0,74% | 20,20 | 20,59 | 20,31 | 20,20 | 20,35 | 132 | 94.067.200 |
| 17/11/2015 | 20,50 | 20,20 | -1,46% | 20,15 | 20,54 | 20,24 | 20,20 | 20,49 | 303 | 132.020.200 |
| 16/11/2015 | 20,36 | 20,50 | +0,49% | 20,35 | 20,90 | 20,52 | 20,50 | 20,75 | 106 | 91.962.600 |
| 13/11/2015 | 20,50 | 20,40 | -0,44% | 20,40 | 20,73 | 20,48 | 20,40 | 20,65 | 206 | 118.606.800 |
| 12/11/2015 | 22,11 | 20,49 | -9,14% | 20,43 | 22,11 | 20,73 | 20,45 | 20,49 | 399 | 230.608.100 |
| 11/11/2015 | 22,01 | 22,55 | +2,92% | 22,01 | 22,57 | 22,47 | 22,51 | 22,55 | 66 | 33.938.600 |
| 10/11/2015 | 21,57 | 21,91 | +0,05% | 21,31 | 22,06 | 21,71 | 21,90 | 22,05 | 145 | 60.804.900 |
| 9/11/2015 | 22,34 | 21,90 | -1,79% | 21,72 | 22,35 | 21,92 | 21,90 | 22,00 | 124 | 43.415.100 |
| 6/11/2015 | 23,20 | 22,30 | -3,84% | 22,02 | 23,25 | 22,42 | 22,30 | 22,38 | 143 | 85.441.300 |
| 5/11/2015 | 22,79 | 23,19 | +1,98% | 22,40 | 23,19 | 22,74 | 23,08 | 23,20 | 108 | 109.874.400 |
| 4/11/2015 | 22,70 | 22,74 | +1,29% | 22,59 | 22,98 | 22,81 | 22,56 | 22,74 | 116 | 164.033.200 |
| 3/11/2015 | 21,58 | 22,45 | +2,09% | 21,58 | 22,77 | 22,44 | 22,39 | 22,45 | 357 | 187.844.000 |
| 30/10/2015 | 21,03 | 21,99 | +4,61% | 20,98 | 21,99 | 21,65 | 21,91 | 21,99 | 359 | 274.338.400 |
| 29/10/2015 | 21,34 | 21,02 | -3,00% | 21,02 | 21,69 | 21,24 | 21,02 | 21,24 | 255 | 141.037.400 |
| 28/10/2015 | 21,68 | 21,67 | -1,41% | 21,30 | 21,87 | 21,56 | 21,41 | 21,67 | 372 | 197.964.100 |
| 27/10/2015 | 21,50 | 21,98 | +2,09% | 21,25 | 21,98 | 21,73 | 21,60 | 21,98 | 313 | 188.417.000 |
| 26/10/2015 | 23,07 | 21,53 | -6,96% | 21,41 | 23,07 | 21,75 | 21,53 | 21,69 | 549 | 275.870.800 |
| 23/10/2015 | 23,25 | 23,14 | -0,47% | 22,82 | 23,49 | 23,16 | 22,92 | 23,15 | 595 | 267.765.900 |
| 22/10/2015 | 22,63 | 23,25 | +1,35% | 22,63 | 23,50 | 23,14 | 23,12 | 23,25 | 374 | 166.190.700 |
| 21/10/2015 | 22,98 | 22,94 | +1,28% | 22,16 | 22,98 | 22,61 | 22,33 | 22,94 | 311 | 167.107.400 |
| 20/10/2015 | 22,85 | 22,65 | -0,88% | 22,40 | 23,12 | 22,69 | 22,51 | 22,65 | 500 | 199.012.900 |
| 19/10/2015 | 22,54 | 22,85 | +0,04% | 22,12 | 23,06 | 22,62 | 22,83 | 22,85 | 307 | 351.093.600 |
| 16/10/2015 | 22,30 | 22,84 | +3,25% | 21,46 | 22,84 | 22,69 | 22,84 | 24,00 | 269 | 503.951.900 |
| 15/10/2015 | 21,62 | 22,12 | +2,41% | 21,60 | 22,12 | 21,93 | 22,03 | 22,20 | 122 | 69.758.500 |
| 14/10/2015 | 21,55 | 21,60 | -1,14% | 21,47 | 22,09 | 21,71 | 21,60 | 22,00 | 260 | 134.199.200 |
| 13/10/2015 | 21,40 | 21,85 | +2,20% | 21,02 | 21,85 | 21,69 | 21,85 | 21,99 | 141 | 78.959.300 |
| 9/10/2015 | 21,25 | 21,38 | +1,33% | 21,00 | 21,38 | 21,21 | 21,29 | 21,38 | 193 | 72.964.300 |
| 8/10/2015 | 21,05 | 21,10 | -0,94% | 21,02 | 21,30 | 21,10 | 21,10 | 21,30 | 124 | 57.609.600 |
| 7/10/2015 | 21,64 | 21,30 | -0,93% | 21,04 | 21,73 | 21,35 | 21,30 | 21,38 | 661 | 273.347.500 |
| 6/10/2015 | 21,70 | 21,50 | 0,00% | 21,10 | 22,06 | 21,25 | 21,50 | 21,60 | 265 | 351.056.400 |
| 5/10/2015 | 21,90 | 21,50 | -1,83% | 21,50 | 22,09 | 21,75 | 21,50 | 22,00 | 163 | 66.794.300 |
| 2/10/2015 | 20,75 | 21,90 | +4,48% | 20,68 | 21,90 | 21,21 | 21,90 | 21,94 | 92 | 365.880.400 |
| 1/10/2015 | 21,35 | 20,96 | -2,74% | 20,77 | 21,42 | 21,00 | 20,80 | 21,00 | 173 | 63.004.700 |
| 30/9/2015 | 21,00 | 21,55 | +4,11% | 20,90 | 21,55 | 21,35 | 21,35 | 21,55 | 505 | 396.475.300 |
| 29/9/2015 | 21,00 | 20,70 | -1,33% | 20,50 | 21,25 | 20,89 | 20,70 | 20,79 | 930 | 1.290.551.100 |
| 28/9/2015 | 21,00 | 20,98 | +0,14% | 20,64 | 21,00 | 20,77 | 20,80 | 20,98 | 108 | 122.999.300 |
| 25/9/2015 | 21,13 | 20,95 | -0,19% | 20,25 | 21,17 | 20,83 | 20,80 | 20,95 | 499 | 252.966.600 |
| 24/9/2015 | 20,99 | 20,99 | -0,05% | 20,14 | 21,17 | 20,74 | 20,80 | 20,99 | 506 | 402.955.800 |
| 23/9/2015 | 21,65 | 21,00 | -4,33% | 21,00 | 21,65 | 21,15 | 21,00 | 21,10 | 522 | 490.883.900 |
| 22/9/2015 | 22,06 | 21,95 | -1,79% | 21,29 | 22,06 | 21,82 | 21,62 | 21,95 | 169 | 247.883.600 |
| 21/9/2015 | 22,20 | 22,35 | -0,67% | 22,00 | 22,58 | 22,15 | 22,35 | 22,50 | 138 | 151.325.300 |
| 18/9/2015 | 22,41 | 22,50 | -2,00% | 22,15 | 22,79 | 22,44 | 22,50 | 22,59 | 176 | 102.115.800 |
| 17/9/2015 | 22,98 | 22,96 | -0,17% | 22,46 | 22,99 | 22,56 | 22,90 | 22,96 | 124 | 724.666.900 |
| 16/9/2015 | 22,46 | 23,00 | +2,68% | 22,35 | 23,00 | 22,55 | 22,40 | 23,10 | 841 | 1.324.208.900 |
| 15/9/2015 | 22,81 | 22,40 | -2,61% | 22,40 | 23,18 | 22,49 | 22,40 | 22,69 | 183 | 148.261.900 |
| 14/9/2015 | 22,26 | 23,00 | +4,26% | 22,26 | 23,00 | 22,76 | 22,16 | 23,00 | 76 | 82.867.100 |
| 11/9/2015 | 21,89 | 22,06 | +0,78% | 21,60 | 22,15 | 22,04 | 22,05 | 22,12 | 100 | 48.268.600 |
| 10/9/2015 | 20,98 | 21,89 | +4,24% | 20,98 | 21,89 | 21,63 | 21,30 | 21,89 | 191 | 93.483.500 |
| 9/9/2015 | 21,29 | 21,00 | +0,29% | 20,70 | 21,29 | 20,93 | 21,00 | 21,30 | 60 | 23.240.400 |
| 8/9/2015 | 20,86 | 20,94 | +1,95% | 20,40 | 20,94 | 20,55 | 20,63 | 20,95 | 35 | 89.821.300 |
| 4/9/2015 | 20,90 | 20,54 | -1,86% | 20,20 | 20,91 | 20,55 | 20,50 | 20,54 | 121 | 256.358.400 |
| 3/9/2015 | 20,30 | 20,93 | +3,10% | 19,88 | 21,00 | 20,73 | 20,53 | 20,93 | 70 | 33.803.800 |
| 2/9/2015 | 20,41 | 20,30 | +0,94% | 19,60 | 20,41 | 20,07 | 20,30 | 20,41 | 77 | 36.545.400 |
| 1/9/2015 | 20,79 | 20,11 | -5,81% | 20,06 | 20,81 | 20,24 | 20,11 | 20,40 | 502 | 233.845.700 |
| 31/8/2015 | 20,66 | 21,35 | +1,76% | 20,11 | 21,35 | 20,83 | 20,80 | 21,35 | 231 | 140.018.300 |
| 28/8/2015 | 21,67 | 20,98 | -4,16% | 20,92 | 21,67 | 20,98 | 20,95 | 20,98 | 192 | 365.632.200 |
| 27/8/2015 | 21,47 | 21,89 | +1,81% | 21,14 | 21,89 | 21,66 | 21,29 | 21,89 | 231 | 134.109.600 |
| 26/8/2015 | 20,89 | 21,50 | +4,88% | 20,60 | 21,50 | 20,91 | 20,60 | 21,50 | 103 | 56.689.600 |
| 25/8/2015 | 20,59 | 20,50 | +0,99% | 20,30 | 20,59 | 20,49 | 20,50 | 20,60 | 50 | 38.732.700 |
| 24/8/2015 | 20,00 | 20,30 | -3,33% | 19,82 | 20,59 | 20,20 | 20,30 | 20,59 | 48 | 16.766.500 |
| 21/8/2015 | 21,61 | 21,00 | -4,50% | 20,79 | 21,63 | 21,12 | 21,00 | 21,35 | 258 | 151.029.100 |
| 20/8/2015 | 21,50 | 21,99 | +0,87% | 21,20 | 21,99 | 21,71 | 21,55 | 21,99 | 151 | 67.309.700 |
| 19/8/2015 | 22,20 | 21,80 | -1,80% | 21,00 | 22,20 | 21,43 | 21,80 | 23,14 | 199 | 73.941.800 |
| 18/8/2015 | 21,56 | 22,20 | +1,88% | 21,31 | 22,31 | 22,02 | 21,97 | 22,20 | 125 | 62.336.300 |
| 17/8/2015 | 21,85 | 21,79 | -0,37% | 21,75 | 21,91 | 21,80 | 21,70 | 21,79 | 43 | 21.146.900 |
| 14/8/2015 | 21,51 | 21,87 | -0,59% | 21,25 | 21,98 | 21,70 | 21,87 | 21,94 | 87 | 43.629.900 |
| 13/8/2015 | 21,84 | 22,00 | +0,09% | 21,54 | 22,00 | 21,72 | 21,52 | 22,00 | 200 | 71.463.800 |
| 12/8/2015 | 22,00 | 21,98 | +0,59% | 21,36 | 22,11 | 21,84 | 21,70 | 21,98 | 68 | 32.989.100 |
| 11/8/2015 | 21,65 | 21,85 | -0,09% | 21,50 | 21,85 | 21,71 | 21,50 | 21,85 | 37 | 14.982.100 |
| 10/8/2015 | 22,21 | 21,87 | -2,71% | 21,63 | 22,79 | 21,91 | 21,87 | 22,00 | 199 | 62.454.800 |
| 7/8/2015 | 22,50 | 22,48 | -1,14% | 22,15 | 22,70 | 22,59 | 22,30 | 22,48 | 74 | 174.857.500 |
| 6/8/2015 | 22,66 | 22,74 | -1,13% | 22,47 | 22,79 | 22,60 | 22,70 | 22,74 | 128 | 48.833.300 |
| 5/8/2015 | 22,95 | 23,00 | -1,79% | 22,80 | 23,07 | 22,95 | 22,94 | 23,00 | 88 | 47.283.100 |
| 4/8/2015 | 23,88 | 23,42 | +0,09% | 23,31 | 23,88 | 23,49 | 23,32 | 23,51 | 57 | 52.396.000 |
| 3/8/2015 | 23,50 | 23,40 | -0,81% | 23,40 | 23,90 | 23,54 | 23,40 | 23,50 | 38 | 47.098.500 |
| 31/7/2015 | 22,95 | 23,59 | +2,79% | 22,63 | 23,59 | 23,29 | 23,22 | 23,69 | 209 | 118.101.300 |
| 30/7/2015 | 22,35 | 22,95 | +3,47% | 22,35 | 22,95 | 22,69 | 22,73 | 22,95 | 84 | 171.379.500 |
| 29/7/2015 | 22,17 | 22,18 | +0,82% | 22,03 | 22,44 | 22,19 | 22,18 | 22,20 | 135 | 58.595.700 |
| 28/7/2015 | 22,75 | 22,00 | -2,09% | 22,00 | 22,80 | 22,34 | 22,00 | 22,59 | 117 | 50.062.100 |
| 27/7/2015 | 22,49 | 22,47 | -0,35% | 22,44 | 22,62 | 22,49 | 22,30 | 22,70 | 123 | 53.988.800 |
| 24/7/2015 | 22,67 | 22,55 | -1,10% | 21,99 | 22,70 | 22,36 | 22,13 | 22,55 | 77 | 44.052.800 |
| 23/7/2015 | 23,07 | 22,80 | -1,00% | 22,32 | 23,09 | 22,69 | 22,50 | 22,80 | 133 | 71.499.200 |
| 22/7/2015 | 22,86 | 23,03 | +0,13% | 22,85 | 23,10 | 23,01 | 23,03 | 23,09 | 28 | 14.270.100 |
| 21/7/2015 | 23,52 | 23,00 | -2,13% | 22,99 | 23,52 | 23,07 | 23,00 | 23,17 | 65 | 40.843.200 |
| 20/7/2015 | 23,30 | 23,50 | +0,43% | 22,86 | 23,50 | 23,27 | 23,50 | 23,55 | 83 | 28.168.100 |
| 17/7/2015 | 23,60 | 23,40 | -2,01% | 23,40 | 23,60 | 23,48 | 23,31 | 23,55 | 26 | 17.848.700 |
| 16/7/2015 | 23,80 | 23,88 | +1,06% | 23,59 | 23,93 | 23,80 | 23,73 | 23,88 | 62 | 38.801.200 |
| 15/7/2015 | 23,70 | 23,63 | -0,63% | 23,63 | 23,98 | 23,80 | 23,63 | 23,98 | 106 | 43.566.700 |
| 14/7/2015 | 23,35 | 23,78 | +1,84% | 23,29 | 23,80 | 23,55 | 23,60 | 23,78 | 119 | 59.819.100 |
| 13/7/2015 | 23,11 | 23,35 | +0,86% | 23,10 | 23,46 | 23,31 | 23,30 | 23,40 | 65 | 36.833.900 |
| 10/7/2015 | 23,04 | 23,15 | +1,76% | 23,00 | 23,25 | 23,11 | 23,15 | 23,25 | 190 | 62.405.300 |
| 8/7/2015 | 22,79 | 22,75 | 0,00% | 22,75 | 23,09 | 22,89 | 22,71 | 22,99 | 168 | 102.577.400 |
| 7/7/2015 | 22,72 | 22,75 | -0,57% | 22,53 | 22,90 | 22,75 | 22,75 | 22,80 | 119 | 141.329.100 |
| 6/7/2015 | 23,46 | 22,88 | -1,72% | 22,70 | 23,46 | 23,00 | 22,80 | 22,88 | 138 | 95.028.500 |
| 3/7/2015 | 23,33 | 23,28 | -0,26% | 23,07 | 23,59 | 23,44 | 23,28 | 23,60 | 105 | 152.126.200 |
| 2/7/2015 | 23,10 | 23,34 | +2,10% | 23,01 | 23,47 | 23,29 | 23,34 | 23,46 | 183 | 85.275.400 |
| 1/7/2015 | 23,21 | 22,86 | -3,34% | 22,55 | 23,64 | 22,88 | 22,86 | 23,00 | 360 | 200.284.700 |
| 30/6/2015 | 23,14 | 23,65 | +1,50% | 22,72 | 23,65 | 23,29 | 23,40 | 23,65 | 569 | 1.008.529.700 |
| 29/6/2015 | 22,65 | 23,30 | +0,69% | 22,24 | 23,30 | 22,87 | 23,25 | 23,30 | 496 | 342.375.200 |
| 26/6/2015 | 22,74 | 23,14 | +3,30% | 22,23 | 23,14 | 22,79 | 22,90 | 23,14 | 543 | 529.808.900 |
| 25/6/2015 | 23,28 | 22,40 | -4,48% | 22,33 | 23,30 | 22,47 | 22,40 | 22,70 | 374 | 331.908.000 |
| 24/6/2015 | 23,05 | 23,45 | +0,86% | 23,05 | 23,68 | 23,39 | 23,25 | 23,45 | 131 | 183.453.800 |
| 23/6/2015 | 23,20 | 23,25 | +0,35% | 22,84 | 23,67 | 23,22 | 23,04 | 23,25 | 124 | 146.576.000 |
| 22/6/2015 | 22,99 | 23,17 | +2,07% | 22,71 | 23,17 | 23,09 | 23,00 | 23,17 | 78 | 85.459.300 |
| 19/6/2015 | 22,71 | 22,70 | -1,09% | 22,25 | 22,85 | 22,57 | 22,35 | 22,70 | 306 | 148.550.900 |
| 18/6/2015 | 22,69 | 22,95 | +1,37% | 22,56 | 22,99 | 22,87 | 22,84 | 22,95 | 247 | 190.051.400 |
| 17/6/2015 | 22,47 | 22,64 | +1,07% | 22,30 | 22,64 | 22,54 | 22,52 | 22,64 | 132 | 98.951.800 |
| 16/6/2015 | 22,18 | 22,40 | +2,94% | 21,50 | 22,40 | 22,23 | 22,40 | 22,41 | 183 | 131.162.700 |
| 15/6/2015 | 22,04 | 21,76 | -2,60% | 21,76 | 22,08 | 21,94 | 21,75 | 21,90 | 464 | 190.682.000 |
| 12/6/2015 | 22,28 | 22,34 | 0,00% | 21,80 | 22,34 | 22,05 | 22,12 | 22,34 | 634 | 302.771.900 |
| 11/6/2015 | 22,12 | 22,34 | -0,04% | 21,85 | 22,35 | 22,14 | 22,29 | 22,34 | 248 | 99.216.900 |
| 10/6/2015 | 22,24 | 22,35 | +1,09% | 21,82 | 22,54 | 22,14 | 21,93 | 22,35 | 355 | 254.417.300 |
| 9/6/2015 | 21,97 | 22,11 | +3,08% | 21,20 | 22,26 | 21,92 | 21,80 | 22,11 | 331 | 223.838.200 |
| 8/6/2015 | 21,85 | 21,45 | -0,69% | 21,43 | 21,99 | 21,64 | 21,42 | 21,45 | 254 | 225.300.600 |
| 5/6/2015 | 22,55 | 21,60 | -2,70% | 21,60 | 22,55 | 21,75 | 21,60 | 21,75 | 234 | 156.010.100 |
| 3/6/2015 | 21,99 | 22,20 | +0,14% | 21,73 | 22,35 | 22,12 | 22,10 | 22,20 | 593 | 291.802.100 |
| 2/6/2015 | 22,39 | 22,17 | +1,00% | 21,75 | 22,39 | 21,90 | 22,01 | 22,18 | 311 | 324.162.900 |
| 1/6/2015 | 21,69 | 21,95 | +2,09% | 21,45 | 22,15 | 21,78 | 21,95 | 22,00 | 549 | 424.408.700 |
| 29/5/2015 | 22,02 | 21,50 | -3,15% | 21,50 | 22,35 | 21,66 | 21,50 | 21,65 | 448 | 794.730.100 |
| 28/5/2015 | 22,99 | 22,20 | -2,46% | 22,20 | 22,99 | 22,36 | 22,20 | 22,39 | 431 | 325.643.100 |
| 27/5/2015 | 23,00 | 22,76 | -1,98% | 22,30 | 23,00 | 22,71 | 22,75 | 22,76 | 341 | 323.884.200 |
| 26/5/2015 | 23,70 | 23,22 | -3,25% | 23,22 | 23,70 | 23,25 | 23,15 | 23,22 | 273 | 472.122.300 |
| 25/5/2015 | 23,18 | 24,00 | +3,00% | 23,16 | 24,00 | 23,78 | 23,90 | 24,00 | 73 | 27.586.200 |
| 22/5/2015 | 23,55 | 23,30 | -1,35% | 23,20 | 23,55 | 23,35 | 23,30 | 23,55 | 459 | 407.831.000 |
| 21/5/2015 | 23,99 | 23,62 | -1,79% | 23,27 | 23,99 | 23,54 | 23,45 | 23,64 | 273 | 215.005.800 |
| 20/5/2015 | 24,01 | 24,05 | -1,64% | 23,58 | 24,35 | 23,92 | 23,73 | 24,05 | 869 | 343.840.500 |
| 19/5/2015 | 23,80 | 24,45 | +3,16% | 23,80 | 24,60 | 24,29 | 24,41 | 24,50 | 734 | 437.520.600 |
| 18/5/2015 | 23,89 | 23,70 | +0,21% | 23,26 | 24,10 | 23,67 | 23,41 | 23,80 | 457 | 1.105.345.500 |
| 15/5/2015 | 22,99 | 23,65 | +3,73% | 22,99 | 23,69 | 23,38 | 23,65 | 23,80 | 209 | 117.607.800 |
| 14/5/2015 | 23,49 | 22,80 | -1,30% | 22,51 | 23,49 | 22,81 | 22,80 | 23,29 | 115 | 82.586.800 |
| 13/5/2015 | 23,46 | 23,10 | -3,71% | 23,03 | 23,67 | 23,19 | 23,10 | 23,40 | 332 | 196.963.300 |
| 12/5/2015 | 23,73 | 23,99 | -0,46% | 23,55 | 23,99 | 23,87 | 23,55 | 23,99 | 82 | 68.993.200 |
| 11/5/2015 | 23,80 | 24,10 | +1,26% | 23,55 | 24,19 | 23,87 | 23,21 | 24,10 | 406 | 230.196.000 |
| 8/5/2015 | 23,99 | 23,80 | +0,85% | 23,15 | 23,99 | 23,68 | 23,52 | 23,80 | 84 | 44.286.900 |
| 7/5/2015 | 23,74 | 23,60 | -0,63% | 23,48 | 23,75 | 23,58 | 23,31 | 23,60 | 29 | 30.426.400 |
| 6/5/2015 | 23,41 | 23,75 | +0,42% | 23,31 | 23,75 | 23,65 | 23,32 | 23,75 | 39 | 30.281.800 |
| 5/5/2015 | 23,50 | 23,65 | +0,68% | 23,50 | 23,89 | 23,71 | 23,65 | 23,84 | 125 | 52.638.400 |
| 4/5/2015 | 23,09 | 23,49 | +2,58% | 22,56 | 23,50 | 23,05 | 23,40 | 23,49 | 153 | 75.849.200 |
| 30/4/2015 | 22,71 | 22,90 | +0,93% | 22,00 | 22,90 | 22,62 | 22,18 | 22,90 | 190 | 339.664.000 |
| 29/4/2015 | 23,20 | 22,69 | -3,45% | 22,69 | 23,20 | 22,80 | 22,69 | 23,00 | 168 | 179.947.800 |
| 28/4/2015 | 22,61 | 23,50 | +3,71% | 22,12 | 23,50 | 22,98 | 23,50 | 23,55 | 247 | 91.029.000 |
| 27/4/2015 | 23,40 | 22,66 | -3,04% | 22,50 | 23,64 | 22,81 | 22,66 | 22,94 | 295 | 131.420.500 |
| 24/4/2015 | 22,86 | 23,37 | -0,97% | 22,70 | 23,60 | 23,21 | 23,07 | 23,37 | 206 | 124.658.600 |
| 23/4/2015 | 23,40 | 23,60 | +0,85% | 23,25 | 24,10 | 23,50 | 23,50 | 23,60 | 525 | 248.171.300 |
| 22/4/2015 | 24,49 | 23,40 | -2,86% | 23,12 | 24,49 | 23,48 | 23,40 | 23,54 | 573 | 314.176.500 |
| 20/4/2015 | 24,19 | 24,09 | -0,45% | 23,70 | 24,30 | 24,03 | 24,04 | 24,17 | 158 | 61.040.600 |
| 17/4/2015 | 24,68 | 24,20 | -1,22% | 24,18 | 24,68 | 24,27 | 24,03 | 24,20 | 136 | 55.586.800 |
| 16/4/2015 | 24,39 | 24,50 | +0,41% | 23,81 | 24,61 | 24,10 | 24,50 | 24,62 | 140 | 73.276.300 |
| 15/4/2015 | 24,06 | 24,40 | +1,04% | 24,06 | 24,68 | 24,29 | 24,40 | 24,48 | 73 | 24.299.000 |
| 14/4/2015 | 24,67 | 24,15 | -0,25% | 23,70 | 24,67 | 24,08 | 24,06 | 24,15 | 113 | 40.457.200 |
| 13/4/2015 | 24,37 | 24,21 | -0,78% | 24,01 | 24,71 | 24,27 | 24,21 | 24,29 | 229 | 122.100.900 |
| 10/4/2015 | 23,21 | 24,40 | +5,17% | 23,07 | 24,40 | 23,85 | 23,67 | 24,40 | 328 | 119.743.500 |
| 9/4/2015 | 23,90 | 23,20 | -2,93% | 23,20 | 23,90 | 23,39 | 23,20 | 23,60 | 150 | 65.745.400 |
| 8/4/2015 | 24,92 | 23,90 | -2,45% | 23,70 | 25,11 | 23,95 | 23,90 | 23,96 | 156 | 62.517.000 |
| 7/4/2015 | 25,20 | 24,50 | -2,78% | 24,13 | 25,59 | 24,48 | 24,35 | 24,50 | 136 | 90.359.100 |
| 6/4/2015 | 24,94 | 25,20 | +1,61% | 24,94 | 25,62 | 25,28 | 25,20 | 25,43 | 126 | 42.230.000 |
| 2/4/2015 | 24,27 | 24,80 | +2,69% | 24,27 | 25,26 | 24,64 | 24,80 | 24,90 | 110 | 57.674.100 |
| 1/4/2015 | 23,50 | 24,15 | +2,77% | 23,50 | 24,34 | 24,05 | 23,85 | 24,15 | 130 | 65.187.200 |
| 31/3/2015 | 23,15 | 23,50 | +2,17% | 22,83 | 23,50 | 23,20 | 23,00 | 23,50 | 305 | 174.707.600 |
| 30/3/2015 | 22,80 | 23,00 | +2,22% | 22,80 | 23,40 | 23,01 | 22,83 | 23,00 | 64 | 66.503.700 |
| 27/3/2015 | 22,98 | 22,50 | -1,70% | 22,50 | 23,54 | 22,65 | 22,50 | 22,93 | 109 | 66.824.400 |
| 26/3/2015 | 23,28 | 22,89 | -2,97% | 22,65 | 23,28 | 22,82 | 22,71 | 22,90 | 158 | 64.129.000 |
| 25/3/2015 | 24,00 | 23,59 | -1,26% | 23,51 | 24,50 | 23,71 | 23,57 | 23,59 | 128 | 59.750.300 |
| 24/3/2015 | 24,12 | 23,89 | -0,42% | 23,60 | 24,47 | 23,92 | 23,26 | 23,89 | 44 | 18.903.800 |
| 23/3/2015 | 24,01 | 23,99 | -1,56% | 23,79 | 24,44 | 24,05 | 23,99 | 24,22 | 107 | 81.058.600 |
| 20/3/2015 | 23,60 | 24,37 | +5,96% | 22,64 | 24,39 | 24,06 | 23,85 | 24,37 | 346 | 254.144.000 |
| 19/3/2015 | 23,22 | 23,00 | -0,86% | 22,80 | 23,30 | 22,96 | 22,90 | 23,03 | 80 | 25.951.800 |
| 18/3/2015 | 22,93 | 23,20 | +0,43% | 22,80 | 23,67 | 23,24 | 23,20 | 23,49 | 116 | 64.167.800 |
| 17/3/2015 | 21,98 | 23,10 | +4,76% | 21,85 | 23,10 | 22,58 | 22,52 | 23,10 | 89 | 54.422.500 |
| 16/3/2015 | 22,00 | 22,05 | +0,68% | 21,54 | 22,42 | 21,91 | 22,00 | 22,05 | 302 | 137.618.200 |
| 13/3/2015 | 22,72 | 21,90 | -4,66% | 21,90 | 22,72 | 22,12 | 21,90 | 22,00 | 264 | 120.777.600 |
| 12/3/2015 | 22,34 | 22,97 | +4,41% | 22,28 | 22,99 | 22,67 | 22,50 | 22,97 | 92 | 83.887.600 |
| 11/3/2015 | 22,34 | 22,00 | -1,26% | 21,85 | 22,49 | 21,99 | 22,00 | 22,09 | 136 | 76.109.600 |
| 10/3/2015 | 21,84 | 22,28 | +1,27% | 21,52 | 22,35 | 21,93 | 22,00 | 22,28 | 237 | 136.448.000 |
| 9/3/2015 | 22,65 | 22,00 | -3,30% | 21,95 | 22,65 | 22,10 | 21,71 | 22,00 | 252 | 150.503.300 |
| 6/3/2015 | 22,28 | 22,75 | +3,36% | 21,94 | 22,75 | 22,43 | 22,65 | 22,77 | 361 | 96.040.500 |
| 5/3/2015 | 22,29 | 22,01 | -0,86% | 22,01 | 22,62 | 22,13 | 22,01 | 22,30 | 50 | 18.371.100 |
| 4/3/2015 | 22,95 | 22,20 | -3,27% | 22,15 | 22,95 | 22,36 | 22,20 | 22,55 | 96 | 125.037.800 |
| 3/3/2015 | 23,30 | 22,95 | -1,29% | 22,60 | 23,80 | 23,04 | 22,65 | 22,95 | 277 | 212.708.400 |
| 2/3/2015 | 23,36 | 23,25 | -1,06% | 23,01 | 23,49 | 23,13 | 23,25 | 23,33 | 342 | 95.796.700 |
| 27/2/2015 | 22,79 | 23,50 | +4,21% | 22,73 | 23,76 | 23,26 | 23,50 | 23,60 | 262 | 236.402.600 |
| 26/2/2015 | 22,40 | 22,55 | +1,35% | 21,94 | 22,73 | 22,38 | 22,55 | 22,88 | 271 | 312.060.100 |
| 25/2/2015 | 22,00 | 22,25 | -0,22% | 21,85 | 22,39 | 22,18 | 22,15 | 22,40 | 231 | 91.193.600 |
| 24/2/2015 | 22,33 | 22,30 | -0,49% | 22,25 | 22,59 | 22,30 | 22,25 | 22,30 | 41 | 156.332.900 |
| 23/2/2015 | 21,96 | 22,41 | +0,09% | 21,95 | 22,76 | 22,41 | 22,30 | 22,41 | 70 | 48.859.800 |
| 20/2/2015 | 22,49 | 22,39 | -1,37% | 21,89 | 22,50 | 22,21 | 21,95 | 22,39 | 63 | 30.882.100 |
| 19/2/2015 | 22,60 | 22,70 | +0,44% | 22,60 | 22,93 | 22,70 | 22,22 | 22,70 | 21 | 34.507.200 |
| 18/2/2015 | 22,41 | 22,60 | -1,48% | 21,81 | 22,80 | 22,57 | 22,60 | 22,85 | 66 | 37.028.300 |
| 13/2/2015 | 22,20 | 22,94 | +3,33% | 22,19 | 23,19 | 22,78 | 22,83 | 22,94 | 101 | 47.163.800 |
| 12/2/2015 | 21,40 | 22,20 | +4,23% | 21,40 | 22,26 | 21,94 | 22,13 | 22,20 | 77 | 34.014.700 |
| 11/2/2015 | 21,25 | 21,30 | -1,62% | 20,65 | 21,30 | 20,92 | 21,00 | 21,30 | 727 | 315.600.600 |
| 10/2/2015 | 21,66 | 21,65 | -1,41% | 21,50 | 22,01 | 21,86 | 21,50 | 21,65 | 85 | 129.003.200 |
| 9/2/2015 | 21,78 | 21,96 | -0,09% | 21,58 | 22,41 | 22,00 | 21,90 | 21,96 | 113 | 149.643.800 |
| 6/2/2015 | 21,50 | 21,98 | +0,64% | 21,35 | 22,00 | 21,64 | 21,60 | 21,98 | 90 | 101.524.900 |
| 5/2/2015 | 22,77 | 21,84 | -4,96% | 21,50 | 23,05 | 21,81 | 21,71 | 21,84 | 261 | 267.417.200 |
| 4/2/2015 | 23,38 | 22,98 | -4,17% | 22,32 | 23,64 | 22,91 | 22,51 | 22,98 | 321 | 218.840.000 |
| 3/2/2015 | 23,98 | 23,98 | +2,48% | 22,53 | 23,98 | 23,43 | 22,99 | 23,98 | 145 | 66.082.500 |
| 2/2/2015 | 21,61 | 23,40 | +7,34% | 21,34 | 23,40 | 23,10 | 23,00 | 23,40 | 105 | 71.379.500 |
| 30/1/2015 | 21,80 | 21,80 | -2,68% | 21,22 | 22,20 | 21,45 | 21,24 | 21,80 | 114 | 59.856.200 |
| 29/1/2015 | 21,78 | 22,40 | +2,80% | 21,78 | 22,70 | 22,29 | 22,30 | 22,67 | 51 | 26.527.400 |
| 28/1/2015 | 22,51 | 21,79 | -1,40% | 21,41 | 22,51 | 21,63 | 21,61 | 21,79 | 428 | 147.979.000 |
| 27/1/2015 | 22,02 | 22,10 | -1,47% | 21,70 | 22,70 | 22,15 | 22,10 | 22,29 | 172 | 113.414.700 |
| 26/1/2015 | 22,00 | 22,43 | -0,53% | 21,60 | 22,43 | 22,26 | 22,14 | 22,43 | 60 | 40.303.900 |
| 23/1/2015 | 22,83 | 22,55 | -1,10% | 21,86 | 22,84 | 22,42 | 21,85 | 22,55 | 57 | 42.610.900 |
| 22/1/2015 | 22,37 | 22,80 | +1,83% | 22,37 | 23,40 | 22,72 | 22,02 | 22,80 | 42 | 11.818.400 |
| 21/1/2015 | 21,99 | 22,39 | +3,18% | 21,60 | 22,39 | 22,10 | 21,71 | 22,39 | 74 | 24.979.100 |
| 20/1/2015 | 22,40 | 21,70 | -2,69% | 21,70 | 22,40 | 22,32 | 21,70 | 21,82 | 131 | 389.655.400 |
| 19/1/2015 | 23,36 | 22,30 | -6,69% | 22,22 | 23,36 | 22,68 | 22,30 | 22,80 | 89 | 56.247.700 |
| 16/1/2015 | 23,44 | 23,90 | +4,14% | 23,43 | 23,90 | 23,75 | 22,91 | 23,90 | 91 | 79.570.000 |
| 15/1/2015 | 23,25 | 22,95 | +1,55% | 22,95 | 23,89 | 23,20 | 22,91 | 23,60 | 24 | 8.584.400 |
| 14/1/2015 | 22,01 | 22,60 | +1,35% | 21,90 | 22,69 | 22,51 | 22,60 | 22,69 | 45 | 19.590.600 |
| 13/1/2015 | 22,00 | 22,30 | +1,36% | 21,79 | 22,55 | 22,10 | 22,01 | 22,30 | 146 | 70.510.400 |
| 12/1/2015 | 22,85 | 22,00 | -4,35% | 22,00 | 22,94 | 22,19 | 21,95 | 22,49 | 96 | 50.378.200 |
| 9/1/2015 | 23,41 | 23,00 | -3,32% | 22,58 | 23,41 | 22,88 | 22,75 | 23,00 | 59 | 28.152.200 |
| 8/1/2015 | 24,22 | 23,79 | -0,04% | 23,59 | 24,22 | 23,73 | 23,69 | 23,80 | 152 | 60.751.000 |
| 7/1/2015 | 23,32 | 23,80 | +5,08% | 23,10 | 24,36 | 23,57 | 23,79 | 23,89 | 169 | 77.811.000 |
| 6/1/2015 | 22,95 | 22,65 | -1,52% | 22,60 | 23,20 | 22,81 | 22,65 | 22,80 | 140 | 82.830.000 |
| 5/1/2015 | 23,11 | 23,00 | -4,09% | 22,81 | 23,43 | 23,01 | 22,97 | 23,00 | 158 | 75.017.600 |
| 2/1/2015 | 24,00 | 23,98 | -3,69% | 23,43 | 24,50 | 23,85 | 23,50 | 23,98 | 75 | 46.043.300 |
| 30/12/2014 | 25,15 | 24,90 | -0,36% | 24,85 | 25,38 | 24,91 | 24,71 | 24,90 | 100 | 213.524.000 |
| 29/12/2014 | 24,74 | 24,99 | +1,38% | 24,27 | 25,00 | 24,87 | 24,88 | 24,99 | 70 | 45.020.900 |
| 26/12/2014 | 24,49 | 24,65 | +1,44% | 24,45 | 24,89 | 24,64 | 24,48 | 24,65 | 116 | 191.472.900 |
| 23/12/2014 | 23,61 | 24,30 | +1,93% | 23,51 | 24,50 | 23,77 | 24,30 | 24,49 | 371 | 160.968.900 |
| 22/12/2014 | 23,90 | 23,84 | -0,63% | 23,70 | 24,41 | 24,05 | 23,84 | 24,09 | 363 | 134.254.100 |
| 19/12/2014 | 23,64 | 23,99 | +1,57% | 23,64 | 24,20 | 23,88 | 23,72 | 23,99 | 108 | 71.403.300 |
| 18/12/2014 | 23,97 | 23,62 | -0,96% | 23,17 | 24,29 | 23,50 | 22,80 | 23,62 | 108 | 64.878.900 |
| 17/12/2014 | 23,64 | 23,85 | +0,85% | 22,73 | 24,17 | 23,68 | 23,55 | 23,85 | 110 | 72.484.400 |
| 16/12/2014 | 23,92 | 23,65 | -2,59% | 23,23 | 24,05 | 23,60 | 23,16 | 23,65 | 210 | 216.662.100 |
| 15/12/2014 | 23,89 | 24,28 | +2,49% | 23,52 | 24,50 | 24,15 | 23,76 | 24,28 | 114 | 119.546.300 |
| 12/12/2014 | 22,82 | 23,69 | +3,81% | 22,74 | 23,80 | 23,32 | 23,40 | 23,69 | 125 | 90.263.000 |
| 11/12/2014 | 22,93 | 22,82 | -0,78% | 22,75 | 22,99 | 22,88 | 22,82 | 22,87 | 126 | 59.054.200 |
| 10/12/2014 | 22,34 | 23,00 | +2,68% | 22,06 | 23,00 | 22,68 | 23,00 | 23,07 | 176 | 121.361.600 |
| 9/12/2014 | 22,54 | 22,40 | -2,61% | 21,96 | 23,20 | 22,20 | 22,09 | 22,40 | 282 | 226.706.600 |
| 8/12/2014 | 23,27 | 23,00 | -0,56% | 22,64 | 23,89 | 23,08 | 23,00 | 23,35 | 64 | 20.083.800 |
| 5/12/2014 | 23,42 | 23,13 | -1,99% | 23,13 | 23,50 | 23,23 | 23,13 | 23,23 | 82 | 30.905.200 |
| 4/12/2014 | 23,94 | 23,60 | +0,38% | 23,13 | 23,94 | 23,39 | 23,37 | 23,60 | 50 | 34.151.300 |
| 3/12/2014 | 23,77 | 23,51 | +0,04% | 23,46 | 23,87 | 23,61 | 23,51 | 23,80 | 164 | 63.516.500 |
| 2/12/2014 | 23,90 | 23,50 | -0,38% | 23,50 | 23,90 | 23,67 | 23,50 | 23,69 | 87 | 78.615.900 |
| 1/12/2014 | 23,80 | 23,59 | -2,32% | 23,26 | 24,11 | 23,60 | 23,20 | 23,60 | 183 | 65.140.600 |
| 28/11/2014 | 24,37 | 24,15 | -3,36% | 23,80 | 25,04 | 24,21 | 24,12 | 24,15 | 420 | 467.187.000 |
| 27/11/2014 | 24,83 | 24,99 | +1,59% | 24,78 | 25,00 | 24,87 | 24,99 | 25,00 | 95 | 103.746.200 |
| 26/11/2014 | 24,75 | 24,60 | +1,57% | 24,29 | 24,75 | 24,55 | 24,35 | 24,60 | 73 | 28.724.800 |
| 25/11/2014 | 24,77 | 24,22 | -0,82% | 23,70 | 24,95 | 24,41 | 23,80 | 24,22 | 442 | 190.662.900 |
| 24/11/2014 | 25,00 | 24,42 | -2,32% | 24,25 | 25,00 | 24,51 | 24,42 | 24,61 | 139 | 81.400.700 |
| 21/11/2014 | 23,44 | 25,00 | +6,61% | 23,44 | 25,00 | 24,29 | 24,38 | 25,00 | 102 | 76.525.500 |
| 19/11/2014 | 22,88 | 23,45 | +3,53% | 22,55 | 23,45 | 23,07 | 23,15 | 23,47 | 208 | 112.622.300 |
| 18/11/2014 | 22,30 | 22,65 | +2,17% | 21,70 | 22,65 | 22,37 | 22,39 | 22,65 | 331 | 309.666.000 |
| 17/11/2014 | 22,68 | 22,17 | -1,77% | 21,90 | 22,68 | 22,12 | 22,10 | 22,17 | 506 | 212.863.000 |
| 14/11/2014 | 22,08 | 22,57 | +0,31% | 22,06 | 22,86 | 22,43 | 22,11 | 22,57 | 128 | 65.064.400 |
| 13/11/2014 | 22,58 | 22,50 | -1,32% | 22,21 | 22,62 | 22,44 | 22,20 | 22,50 | 214 | 62.608.100 |
| 12/11/2014 | 22,89 | 22,80 | +0,04% | 22,43 | 23,15 | 22,71 | 22,76 | 23,02 | 220 | 196.238.900 |
| 11/11/2014 | 22,73 | 22,79 | -0,83% | 22,32 | 22,86 | 22,69 | 22,63 | 22,79 | 100 | 41.536.700 |
| 10/11/2014 | 22,81 | 22,98 | +1,23% | 22,68 | 23,04 | 22,88 | 22,79 | 22,98 | 86 | 35.012.900 |
| 7/11/2014 | 22,40 | 22,70 | -3,40% | 21,54 | 22,70 | 22,35 | 22,30 | 22,70 | 225 | 263.820.700 |
| 6/11/2014 | 23,95 | 23,50 | -1,88% | 23,11 | 23,95 | 23,50 | 23,50 | 23,59 | 245 | 110.705.700 |
| 5/11/2014 | 24,65 | 23,95 | -2,56% | 23,78 | 24,70 | 24,09 | 23,78 | 23,95 | 351 | 205.746.200 |
| 4/11/2014 | 24,68 | 24,58 | +0,33% | 24,25 | 24,93 | 24,45 | 24,57 | 24,58 | 249 | 173.174.500 |
| 3/11/2014 | 24,45 | 24,50 | +0,04% | 24,01 | 24,66 | 24,41 | 24,50 | 24,68 | 151 | 76.669.200 |
| 31/10/2014 | 24,13 | 24,49 | +3,33% | 23,40 | 24,49 | 23,92 | 24,25 | 24,49 | 140 | 128.742.300 |
| 30/10/2014 | 22,86 | 23,70 | +4,31% | 22,52 | 23,70 | 23,10 | 23,70 | 23,96 | 128 | 124.975.800 |
| 29/10/2014 | 22,64 | 22,72 | +0,35% | 22,18 | 22,79 | 22,48 | 22,55 | 22,97 | 195 | 109.522.000 |
| 28/10/2014 | 21,78 | 22,64 | +6,04% | 21,59 | 22,64 | 22,19 | 22,10 | 22,64 | 209 | 135.852.800 |
| 27/10/2014 | 21,44 | 21,35 | -5,11% | 20,39 | 21,91 | 21,33 | 21,17 | 21,35 | 278 | 314.674.800 |
| 24/10/2014 | 21,60 | 22,50 | +2,97% | 21,40 | 22,79 | 22,45 | 22,05 | 22,80 | 147 | 147.505.800 |
| 23/10/2014 | 22,18 | 21,85 | -3,32% | 21,75 | 22,38 | 21,99 | 21,85 | 21,88 | 278 | 230.510.900 |
| 22/10/2014 | 22,50 | 22,60 | +1,35% | 22,45 | 23,27 | 22,70 | 22,59 | 22,60 | 97 | 45.858.900 |
| 21/10/2014 | 23,00 | 22,30 | -4,90% | 21,80 | 23,20 | 22,32 | 22,30 | 22,37 | 181 | 112.739.700 |
| 20/10/2014 | 23,30 | 23,45 | +0,17% | 22,98 | 23,73 | 23,30 | 23,45 | 23,63 | 570 | 236.351.500 |
| 17/10/2014 | 24,58 | 23,41 | -1,97% | 23,20 | 24,58 | 23,51 | 23,41 | 23,57 | 1.404 | 898.856.400 |
| 16/10/2014 | 23,71 | 23,88 | -2,81% | 23,63 | 24,50 | 23,87 | 23,88 | 23,95 | 235 | 120.815.000 |
| 15/10/2014 | 24,66 | 24,57 | -1,52% | 23,61 | 24,66 | 24,25 | 24,00 | 24,57 | 448 | 228.484.000 |
| 14/10/2014 | 25,29 | 24,95 | -2,62% | 24,52 | 25,38 | 24,94 | 24,95 | 25,00 | 339 | 230.718.700 |
| 13/10/2014 | 25,72 | 25,62 | +1,67% | 25,61 | 26,49 | 25,75 | 25,56 | 25,62 | 126 | 65.676.100 |
| 10/10/2014 | 25,73 | 25,20 | -1,56% | 24,50 | 25,84 | 25,23 | 25,20 | 25,26 | 327 | 157.224.200 |
| 9/10/2014 | 26,89 | 25,60 | -3,76% | 25,32 | 27,19 | 25,80 | 25,60 | 25,69 | 210 | 90.307.900 |
| 8/10/2014 | 27,16 | 26,60 | +0,08% | 26,20 | 27,16 | 26,62 | 26,45 | 26,60 | 183 | 75.893.400 |
| 7/10/2014 | 26,20 | 26,58 | +2,35% | 25,93 | 26,69 | 26,50 | 26,23 | 26,58 | 653 | 246.768.300 |
| 6/10/2014 | 26,94 | 25,97 | +3,96% | 25,34 | 27,49 | 25,86 | 25,61 | 25,97 | 482 | 250.073.400 |
| 3/10/2014 | 24,15 | 24,98 | +4,08% | 23,61 | 24,98 | 24,41 | 24,31 | 24,98 | 484 | 211.201.100 |
| 2/10/2014 | 23,30 | 24,00 | +1,10% | 23,21 | 24,00 | 23,76 | 23,46 | 24,00 | 86 | 40.396.200 |
| 1/10/2014 | 23,45 | 23,74 | +1,58% | 23,00 | 23,74 | 23,60 | 23,51 | 23,74 | 113 | 38.468.200 |
| 30/9/2014 | 22,83 | 23,37 | +0,09% | 22,83 | 23,59 | 23,42 | 23,37 | 23,42 | 58 | 148.271.300 |
| 29/9/2014 | 23,30 | 23,35 | -2,26% | 22,70 | 23,66 | 23,37 | 23,30 | 23,42 | 249 | 90.246.100 |
| 26/9/2014 | 23,93 | 23,89 | -1,08% | 23,70 | 24,22 | 23,92 | 23,83 | 23,95 | 217 | 161.259.800 |
| 25/9/2014 | 23,51 | 24,15 | +1,26% | 23,51 | 24,17 | 23,94 | 24,15 | 24,19 | 421 | 175.723.600 |
| 24/9/2014 | 23,56 | 23,85 | +1,45% | 23,23 | 23,85 | 23,51 | 23,60 | 23,85 | 281 | 182.257.000 |
| 23/9/2014 | 24,48 | 23,51 | -1,18% | 23,31 | 24,48 | 23,52 | 23,48 | 23,63 | 141 | 65.159.700 |
| 22/9/2014 | 24,11 | 23,79 | -3,84% | 23,36 | 24,30 | 23,64 | 23,70 | 23,79 | 220 | 115.171.800 |
| 19/9/2014 | 25,09 | 24,74 | -0,24% | 24,51 | 25,25 | 24,73 | 24,41 | 24,74 | 66 | 39.325.000 |
| 18/9/2014 | 24,80 | 24,80 | -1,51% | 24,65 | 25,20 | 24,82 | 24,27 | 24,80 | 83 | 158.876.200 |
| 17/9/2014 | 25,49 | 25,18 | -0,28% | 24,90 | 25,49 | 25,10 | 24,81 | 25,18 | 60 | 29.624.600 |
| 16/9/2014 | 25,32 | 25,25 | +1,04% | 24,80 | 25,80 | 25,13 | 25,06 | 25,25 | 206 | 136.746.200 |
| 15/9/2014 | 25,77 | 24,99 | -2,50% | 24,75 | 25,77 | 25,01 | 24,80 | 25,15 | 151 | 74.555.500 |
| 12/9/2014 | 25,34 | 25,63 | -1,04% | 25,08 | 25,80 | 25,48 | 25,22 | 25,63 | 153 | 114.664.800 |
| 11/9/2014 | 26,17 | 25,90 | -0,96% | 25,60 | 26,21 | 25,91 | 25,75 | 25,90 | 96 | 61.155.600 |
| 10/9/2014 | 25,90 | 26,15 | -0,11% | 25,60 | 26,20 | 25,98 | 26,15 | 26,16 | 110 | 77.687.400 |
| 9/9/2014 | 26,61 | 26,18 | -3,04% | 26,00 | 26,87 | 26,47 | 25,76 | 26,18 | 347 | 211.797.200 |
| 8/9/2014 | 28,01 | 27,00 | -3,09% | 27,00 | 28,01 | 27,22 | 26,84 | 27,27 | 301 | 197.389.900 |
| 5/9/2014 | 27,95 | 27,86 | +0,40% | 27,45 | 28,18 | 27,87 | 27,75 | 27,87 | 121 | 156.109.200 |
| 4/9/2014 | 27,00 | 27,75 | +2,02% | 27,00 | 27,98 | 27,62 | 27,46 | 27,75 | 157 | 91.985.200 |
| 3/9/2014 | 27,35 | 27,20 | -0,55% | 27,06 | 27,74 | 27,47 | 27,13 | 27,20 | 180 | 114.001.900 |
| 2/9/2014 | 27,11 | 27,35 | +0,18% | 26,64 | 27,69 | 27,32 | 27,26 | 27,44 | 145 | 72.138.200 |
| 1/9/2014 | 27,69 | 27,30 | -1,30% | 27,30 | 27,99 | 27,56 | 27,23 | 27,30 | 261 | 172.258.200 |
| 29/8/2014 | 27,17 | 27,66 | +1,80% | 26,61 | 27,66 | 27,35 | 27,07 | 27,66 | 489 | 365.758.900 |
| 28/8/2014 | 27,45 | 27,17 | -0,91% | 27,17 | 27,80 | 27,31 | 27,12 | 27,30 | 223 | 143.969.800 |
| 27/8/2014 | 26,17 | 27,42 | +5,18% | 26,17 | 27,44 | 27,04 | 27,33 | 27,44 | 225 | 103.594.400 |
| 26/8/2014 | 26,70 | 26,07 | -3,05% | 26,00 | 26,73 | 26,27 | 26,07 | 26,40 | 347 | 165.766.400 |
| 25/8/2014 | 27,24 | 26,89 | -0,19% | 26,55 | 27,24 | 26,76 | 26,66 | 26,89 | 198 | 113.492.000 |
| 22/8/2014 | 26,66 | 26,94 | +0,52% | 26,35 | 26,95 | 26,79 | 26,79 | 26,94 | 135 | 64.051.000 |
| 21/8/2014 | 26,29 | 26,80 | +2,68% | 26,09 | 26,80 | 26,44 | 26,32 | 26,80 | 226 | 177.948.400 |
| 20/8/2014 | 25,30 | 26,10 | +3,45% | 25,20 | 26,10 | 25,40 | 26,10 | 26,15 | 489 | 1.081.925.100 |
| 19/8/2014 | 25,00 | 25,23 | +0,32% | 25,00 | 25,23 | 25,14 | 25,22 | 25,23 | 236 | 1.897.648.700 |
| 18/8/2014 | 25,29 | 25,15 | -0,98% | 25,00 | 25,36 | 25,17 | 25,09 | 25,15 | 115 | 146.038.300 |
| 15/8/2014 | 24,95 | 25,40 | +1,80% | 24,80 | 25,40 | 25,06 | 25,02 | 25,40 | 308 | 276.949.600 |
| 14/8/2014 | 24,76 | 24,95 | -0,20% | 24,73 | 25,25 | 24,98 | 24,95 | 25,05 | 422 | 378.835.400 |
| 13/8/2014 | 26,20 | 25,00 | -3,36% | 25,00 | 26,20 | 25,70 | 25,00 | 25,20 | 299 | 249.824.600 |
| 12/8/2014 | 25,79 | 25,87 | -0,77% | 25,61 | 25,90 | 25,85 | 25,72 | 25,87 | 83 | 176.571.700 |
| 11/8/2014 | 26,24 | 26,07 | +0,31% | 25,28 | 26,24 | 25,95 | 25,72 | 26,07 | 475 | 447.960.500 |
| 8/8/2014 | 26,00 | 25,99 | -0,76% | 25,11 | 26,00 | 25,82 | 25,72 | 25,99 | 82 | 50.351.400 |
| 7/8/2014 | 25,73 | 26,19 | +1,79% | 25,50 | 26,19 | 25,87 | 26,00 | 26,19 | 122 | 94.708.400 |
| 6/8/2014 | 25,05 | 25,73 | +2,18% | 25,05 | 25,73 | 25,64 | 25,36 | 25,73 | 109 | 92.570.300 |
| 5/8/2014 | 25,56 | 25,18 | -2,67% | 25,02 | 25,88 | 25,25 | 25,01 | 25,18 | 84 | 38.888.000 |
| 4/8/2014 | 25,15 | 25,87 | +1,93% | 25,00 | 25,87 | 25,53 | 25,50 | 25,87 | 210 | 90.154.700 |
| 1/8/2014 | 24,28 | 25,38 | +3,68% | 24,15 | 25,38 | 25,04 | 24,87 | 25,38 | 214 | 106.924.300 |
| 31/7/2014 | 24,63 | 24,48 | -1,29% | 23,91 | 24,72 | 24,31 | 24,30 | 24,48 | 482 | 321.501.500 |
| 30/7/2014 | 26,17 | 24,80 | -4,14% | 24,80 | 26,17 | 25,47 | 24,80 | 24,99 | 236 | 317.395.300 |
| 29/7/2014 | 26,54 | 25,87 | -3,76% | 25,50 | 26,56 | 25,69 | 25,70 | 25,87 | 170 | 199.156.700 |
| 28/7/2014 | 26,45 | 26,88 | +1,63% | 26,03 | 26,88 | 26,63 | 26,68 | 26,88 | 122 | 90.824.700 |
| 25/7/2014 | 26,30 | 26,45 | +1,15% | 25,84 | 26,45 | 26,10 | 26,00 | 26,45 | 93 | 124.016.800 |
| 24/7/2014 | 25,82 | 26,15 | +0,58% | 25,63 | 26,48 | 26,01 | 25,95 | 26,15 | 628 | 366.482.600 |
| 23/7/2014 | 26,05 | 26,00 | -0,76% | 25,32 | 26,37 | 25,76 | 25,30 | 26,00 | 67 | 42.771.300 |
| 22/7/2014 | 25,97 | 26,20 | +1,95% | 25,70 | 26,26 | 26,05 | 25,85 | 26,20 | 180 | 111.248.100 |
| 21/7/2014 | 25,56 | 25,70 | 0,00% | 25,12 | 26,15 | 25,67 | 25,70 | 25,78 | 205 | 174.584.300 |
| 18/7/2014 | 25,28 | 25,70 | +3,63% | 25,28 | 25,87 | 25,56 | 25,29 | 25,70 | 171 | 70.561.200 |
| 17/7/2014 | 24,48 | 24,80 | +1,22% | 24,30 | 24,89 | 24,66 | 24,80 | 24,88 | 52 | 44.157.900 |
| 16/7/2014 | 24,54 | 24,50 | +0,25% | 24,00 | 24,82 | 24,23 | 24,05 | 24,50 | 232 | 85.562.700 |
| 15/7/2014 | 24,88 | 24,44 | -2,04% | 24,37 | 25,19 | 24,69 | 24,44 | 24,60 | 365 | 156.582.600 |
| 14/7/2014 | 24,42 | 24,95 | +3,31% | 24,29 | 25,22 | 24,90 | 24,72 | 24,95 | 222 | 189.786.300 |
| 11/7/2014 | 23,28 | 24,15 | +2,55% | 23,27 | 24,15 | 23,86 | 23,56 | 24,19 | 225 | 75.880.600 |
| 10/7/2014 | 23,00 | 23,55 | +2,39% | 23,00 | 23,55 | 23,16 | 23,55 | 23,56 | 122 | 1.067.990.200 |
| 8/7/2014 | 22,92 | 23,00 | +0,79% | 22,86 | 23,08 | 22,98 | 23,00 | 23,07 | 42 | 24.824.100 |
| 7/7/2014 | 23,29 | 22,82 | -2,85% | 22,82 | 23,29 | 23,02 | 22,82 | 23,15 | 119 | 49.046.700 |
| 4/7/2014 | 23,01 | 23,49 | +4,40% | 22,85 | 23,49 | 23,23 | 23,20 | 23,50 | 110 | 80.386.500 |
| 3/7/2014 | 22,12 | 22,50 | +1,12% | 22,01 | 22,50 | 22,33 | 22,20 | 22,50 | 184 | 246.555.800 |
| 2/7/2014 | 22,91 | 22,25 | -1,98% | 22,06 | 23,09 | 22,42 | 22,25 | 22,27 | 286 | 301.441.600 |
| 1/7/2014 | 23,49 | 22,70 | -3,40% | 22,70 | 23,49 | 22,86 | 22,70 | 22,97 | 230 | 278.532.900 |
| 30/6/2014 | 23,08 | 23,50 | +2,62% | 22,75 | 23,50 | 23,11 | 23,50 | 23,55 | 244 | 111.632.000 |
| 27/6/2014 | 23,01 | 22,90 | -0,82% | 22,83 | 23,09 | 22,94 | 22,90 | 22,97 | 52 | 41.064.500 |
| 26/6/2014 | 23,19 | 23,09 | +1,27% | 22,48 | 23,19 | 22,89 | 23,00 | 23,09 | 133 | 72.564.500 |
| 25/6/2014 | 22,66 | 22,80 | +0,22% | 22,20 | 22,90 | 22,65 | 22,80 | 22,87 | 224 | 78.377.400 |
| 24/6/2014 | 22,81 | 22,75 | +0,13% | 22,20 | 23,55 | 22,59 | 22,75 | 22,81 | 303 | 253.044.600 |
| 23/6/2014 | 23,12 | 22,72 | -2,91% | 22,63 | 23,20 | 22,85 | 22,72 | 22,87 | 183 | 454.265.000 |
| 20/6/2014 | 24,18 | 23,40 | -2,99% | 23,20 | 24,18 | 23,41 | 23,40 | 23,59 | 262 | 173.991.400 |
| 18/6/2014 | 23,14 | 24,12 | +4,55% | 22,94 | 24,12 | 23,77 | 24,00 | 24,12 | 132 | 116.990.700 |
| 17/6/2014 | 22,89 | 23,07 | +1,18% | 22,80 | 23,19 | 22,96 | 22,90 | 23,07 | 35 | 19.518.100 |
| 16/6/2014 | 22,72 | 22,80 | -0,87% | 22,44 | 22,82 | 22,77 | 22,66 | 22,90 | 189 | 345.261.300 |
| 13/6/2014 | 23,16 | 23,00 | -0,56% | 22,77 | 23,38 | 22,99 | 22,81 | 23,00 | 104 | 34.720.800 |
| 11/6/2014 | 22,76 | 23,13 | +1,94% | 22,76 | 23,30 | 23,07 | 23,02 | 23,13 | 155 | 75.232.000 |
| 10/6/2014 | 22,89 | 22,69 | -0,87% | 22,30 | 23,14 | 22,75 | 22,69 | 22,78 | 284 | 149.021.400 |
| 9/6/2014 | 22,79 | 22,89 | +0,62% | 22,79 | 23,29 | 22,90 | 22,87 | 22,89 | 171 | 174.574.000 |
| 6/6/2014 | 23,17 | 22,75 | -0,09% | 22,53 | 23,98 | 22,90 | 22,75 | 22,94 | 214 | 111.550.000 |
| 5/6/2014 | 22,85 | 22,77 | +1,20% | 22,35 | 22,85 | 22,72 | 22,50 | 22,77 | 111 | 77.258.100 |
| 4/6/2014 | 22,80 | 22,50 | -1,32% | 22,50 | 22,80 | 22,68 | 22,50 | 22,80 | 40 | 173.537.500 |
| 3/6/2014 | 21,84 | 22,80 | +3,64% | 21,83 | 22,80 | 22,59 | 22,67 | 22,80 | 75 | 203.382.800 |
| 2/6/2014 | 21,98 | 22,00 | +0,23% | 21,86 | 22,40 | 22,00 | 21,96 | 22,00 | 219 | 167.490.500 |
| 30/5/2014 | 22,58 | 21,95 | -4,06% | 21,95 | 22,58 | 22,22 | 21,91 | 21,95 | 294 | 1.721.091.000 |
| 29/5/2014 | 22,60 | 22,88 | +1,64% | 22,25 | 22,88 | 22,68 | 22,70 | 22,88 | 141 | 96.623.400 |
| 28/5/2014 | 22,80 | 22,51 | -1,70% | 22,30 | 23,13 | 22,45 | 22,51 | 22,69 | 248 | 324.657.600 |
| 27/5/2014 | 23,98 | 22,90 | -5,14% | 22,55 | 23,98 | 22,69 | 22,90 | 22,98 | 178 | 1.216.527.400 |
| 26/5/2014 | 23,73 | 24,14 | +2,42% | 23,73 | 24,15 | 24,01 | 24,02 | 24,14 | 54 | 27.135.500 |
| 23/5/2014 | 23,49 | 23,57 | +1,16% | 23,20 | 23,69 | 23,45 | 23,24 | 23,58 | 195 | 69.414.800 |
| 22/5/2014 | 22,96 | 23,30 | +0,73% | 22,96 | 23,53 | 23,25 | 23,30 | 23,40 | 137 | 103.018.200 |
| 21/5/2014 | 23,38 | 23,13 | -1,36% | 22,70 | 23,58 | 23,17 | 22,85 | 23,13 | 235 | 258.403.900 |
| 20/5/2014 | 23,85 | 23,45 | -2,29% | 23,15 | 23,85 | 23,42 | 23,27 | 23,45 | 180 | 74.271.800 |
| 19/5/2014 | 24,60 | 24,00 | -1,84% | 23,70 | 24,60 | 23,96 | 23,76 | 24,00 | 270 | 125.566.500 |
| 16/5/2014 | 23,88 | 24,45 | +2,09% | 23,77 | 24,45 | 24,08 | 24,15 | 24,45 | 101 | 194.343.500 |
| 15/5/2014 | 24,57 | 23,95 | -1,64% | 23,02 | 24,64 | 23,79 | 23,49 | 23,95 | 278 | 140.600.500 |
| 14/5/2014 | 23,66 | 24,35 | +2,35% | 23,59 | 24,75 | 24,24 | 24,11 | 24,35 | 190 | 108.627.400 |
| 13/5/2014 | 23,50 | 23,79 | +0,59% | 23,50 | 23,95 | 23,68 | 23,58 | 23,79 | 100 | 42.157.000 |
| 12/5/2014 | 22,55 | 23,65 | +4,88% | 22,55 | 23,88 | 23,39 | 23,55 | 23,65 | 225 | 138.939.000 |
| 9/5/2014 | 22,98 | 22,55 | -0,44% | 22,41 | 23,41 | 22,67 | 22,44 | 22,76 | 84 | 34.014.200 |
| 8/5/2014 | 22,92 | 22,65 | -1,13% | 22,41 | 23,00 | 22,62 | 22,64 | 22,65 | 104 | 52.941.500 |
| 7/5/2014 | 23,29 | 22,91 | -2,30% | 22,81 | 23,60 | 23,05 | 22,91 | 23,07 | 324 | 132.317.000 |
| 6/5/2014 | 22,76 | 23,45 | +2,31% | 22,71 | 23,69 | 23,32 | 23,15 | 23,45 | 235 | 171.434.800 |
| 5/5/2014 | 23,14 | 22,92 | -1,21% | 22,80 | 23,20 | 23,06 | 22,92 | 23,00 | 151 | 239.372.400 |
| 2/5/2014 | 21,89 | 23,20 | +5,45% | 21,65 | 23,20 | 22,65 | 22,74 | 23,20 | 186 | 92.644.000 |
| 30/4/2014 | 21,79 | 22,00 | +0,55% | 21,62 | 22,00 | 21,88 | 21,85 | 22,00 | 169 | 164.117.200 |
| 29/4/2014 | 22,17 | 21,88 | -0,55% | 21,88 | 22,40 | 22,05 | 21,88 | 22,00 | 67 | 281.640.400 |
| 28/4/2014 | 21,95 | 22,00 | +0,23% | 21,86 | 22,30 | 21,93 | 21,81 | 22,00 | 112 | 312.178.500 |
| 25/4/2014 | 21,63 | 21,95 | -3,09% | 21,14 | 21,95 | 21,56 | 21,34 | 21,98 | 161 | 49.175.900 |
| 24/4/2014 | 22,93 | 22,65 | -1,31% | 22,52 | 23,05 | 22,65 | 22,64 | 22,65 | 229 | 181.205.200 |
| 23/4/2014 | 23,44 | 22,95 | -3,25% | 22,73 | 23,44 | 22,98 | 22,95 | 22,99 | 186 | 273.979.100 |
| 22/4/2014 | 23,20 | 23,72 | +2,68% | 22,85 | 23,75 | 23,29 | 23,10 | 23,72 | 124 | 390.437.100 |
| 17/4/2014 | 22,68 | 23,10 | +2,67% | 22,50 | 23,10 | 22,74 | 23,10 | 23,20 | 785 | 588.307.900 |
| 16/4/2014 | 22,32 | 22,50 | +0,90% | 22,07 | 22,59 | 22,40 | 22,50 | 22,52 | 161 | 122.762.200 |
| 15/4/2014 | 22,51 | 22,30 | -1,68% | 21,83 | 22,67 | 22,15 | 22,25 | 22,30 | 152 | 120.955.700 |
| 14/4/2014 | 22,28 | 22,68 | +2,67% | 22,01 | 22,68 | 22,50 | 22,30 | 22,68 | 176 | 105.309.000 |
| 11/4/2014 | 21,58 | 22,09 | +1,33% | 21,58 | 22,20 | 22,04 | 22,00 | 22,09 | 231 | 143.941.300 |
| 10/4/2014 | 21,60 | 21,80 | +1,49% | 21,43 | 21,90 | 21,76 | 21,65 | 21,80 | 111 | 90.552.700 |
| 9/4/2014 | 21,54 | 21,48 | -1,01% | 20,91 | 21,54 | 21,23 | 21,10 | 21,48 | 105 | 54.370.000 |
| 8/4/2014 | 22,33 | 21,70 | -0,91% | 21,55 | 22,39 | 21,75 | 21,30 | 21,70 | 41 | 15.883.900 |
| 7/4/2014 | 22,05 | 21,90 | -0,41% | 21,67 | 22,19 | 21,93 | 21,80 | 22,05 | 59 | 40.355.100 |
| 4/4/2014 | 21,98 | 21,99 | +1,81% | 21,82 | 22,13 | 21,92 | 21,87 | 22,15 | 63 | 91.209.800 |
| 3/4/2014 | 21,95 | 21,60 | -1,73% | 21,40 | 22,08 | 21,60 | 21,52 | 21,60 | 112 | 92.489.800 |
| 2/4/2014 | 21,63 | 21,98 | +0,92% | 21,50 | 22,37 | 22,06 | 21,98 | 22,05 | 306 | 300.325.200 |
| 1/4/2014 | 21,98 | 21,78 | -0,05% | 21,10 | 21,98 | 21,33 | 21,20 | 21,78 | 299 | 324.706.000 |
| 31/3/2014 | 21,49 | 21,79 | +1,44% | 21,25 | 21,79 | 21,60 | 21,55 | 21,79 | 141 | 97.416.200 |
| 28/3/2014 | 20,93 | 21,48 | +2,29% | 20,92 | 21,48 | 21,37 | 21,40 | 21,48 | 111 | 133.163.000 |
| 27/3/2014 | 20,55 | 21,00 | +2,99% | 19,99 | 21,50 | 20,56 | 21,00 | 21,29 | 577 | 210.817.700 |
| 26/3/2014 | 20,54 | 20,39 | +0,05% | 20,20 | 20,79 | 20,42 | 20,15 | 20,39 | 153 | 76.382.700 |
| 25/3/2014 | 19,80 | 20,38 | +3,56% | 19,80 | 20,50 | 20,23 | 20,00 | 20,38 | 404 | 415.788.600 |
| 24/3/2014 | 19,46 | 19,68 | +2,45% | 19,08 | 19,80 | 19,45 | 19,55 | 19,68 | 141 | 49.233.700 |
| 21/3/2014 | 19,15 | 19,21 | -0,47% | 19,03 | 20,14 | 19,41 | 19,21 | 19,36 | 954 | 1.226.125.500 |
| 20/3/2014 | 19,00 | 19,30 | +2,06% | 18,91 | 19,59 | 19,07 | 19,30 | 19,49 | 486 | 723.565.800 |
| 19/3/2014 | 18,78 | 18,91 | +1,23% | 18,42 | 19,19 | 18,90 | 18,70 | 18,91 | 360 | 295.502.300 |
| 18/3/2014 | 18,15 | 18,68 | +3,55% | 17,90 | 18,90 | 18,38 | 18,30 | 18,68 | 383 | 285.860.300 |
| 17/3/2014 | 18,19 | 18,04 | -1,15% | 17,80 | 18,30 | 18,05 | 17,80 | 18,04 | 305 | 232.568.600 |
| 14/3/2014 | 19,00 | 18,25 | -3,18% | 18,16 | 19,19 | 18,79 | 18,17 | 18,25 | 274 | 826.810.800 |
| 13/3/2014 | 18,66 | 18,85 | +1,40% | 18,51 | 19,04 | 18,77 | 18,85 | 18,90 | 258 | 129.576.500 |
| 12/3/2014 | 18,35 | 18,59 | +1,81% | 18,20 | 18,59 | 18,41 | 17,80 | 18,59 | 155 | 100.356.600 |
| 11/3/2014 | 17,94 | 18,26 | +3,16% | 17,94 | 18,79 | 18,05 | 18,20 | 18,26 | 565 | 551.685.900 |
| 10/3/2014 | 17,99 | 17,70 | -1,61% | 17,39 | 17,99 | 17,64 | 17,58 | 17,70 | 362 | 441.049.000 |
| 7/3/2014 | 18,62 | 17,99 | -4,26% | 17,90 | 18,92 | 18,15 | 17,95 | 17,99 | 999 | 354.434.400 |
| 6/3/2014 | 18,41 | 18,79 | +2,62% | 18,24 | 18,88 | 18,56 | 18,79 | 18,85 | 1.802 | 759.456.600 |
| 5/3/2014 | 18,32 | 18,31 | -0,05% | 18,14 | 18,50 | 18,29 | 18,05 | 18,31 | 52 | 24.701.000 |
| 28/2/2014 | 18,40 | 18,32 | -0,38% | 18,12 | 18,53 | 18,36 | 18,25 | 18,32 | 308 | 348.134.600 |
| 27/2/2014 | 18,20 | 18,39 | +2,17% | 17,85 | 18,39 | 18,25 | 18,23 | 18,40 | 169 | 160.273.300 |
| 26/2/2014 | 17,44 | 18,00 | +2,27% | 17,41 | 18,00 | 17,65 | 17,58 | 18,00 | 129 | 99.595.200 |
| 25/2/2014 | 17,81 | 17,60 | -1,95% | 17,31 | 17,81 | 17,51 | 17,34 | 17,60 | 113 | 131.920.500 |
| 24/2/2014 | 17,85 | 17,95 | +1,13% | 17,54 | 17,95 | 17,89 | 17,95 | 17,98 | 61 | 89.312.300 |
| 21/2/2014 | 17,93 | 17,75 | -0,56% | 17,50 | 18,12 | 17,64 | 17,60 | 17,75 | 139 | 52.768.500 |
| 20/2/2014 | 17,44 | 17,85 | +2,12% | 17,39 | 18,00 | 17,60 | 17,40 | 17,85 | 225 | 98.756.400 |
| 19/2/2014 | 17,05 | 17,48 | +1,75% | 17,05 | 17,56 | 17,33 | 17,35 | 17,49 | 124 | 80.935.400 |
| 18/2/2014 | 17,72 | 17,18 | -3,75% | 17,02 | 17,94 | 17,26 | 17,01 | 17,18 | 87 | 82.201.300 |
| 17/2/2014 | 18,81 | 17,85 | -4,55% | 17,85 | 18,81 | 18,15 | 17,85 | 18,13 | 84 | 308.444.000 |
| 14/2/2014 | 18,82 | 18,70 | 0,00% | 18,53 | 19,08 | 18,79 | 18,60 | 18,80 | 307 | 116.892.900 |
| 13/2/2014 | 18,57 | 18,70 | -0,53% | 18,27 | 18,78 | 18,55 | 18,50 | 18,70 | 128 | 59.363.800 |
| 12/2/2014 | 18,80 | 18,80 | 0,00% | 18,59 | 18,89 | 18,75 | 18,55 | 18,89 | 36 | 16.875.700 |
| 11/2/2014 | 18,90 | 18,80 | +1,08% | 18,60 | 18,91 | 18,74 | 18,70 | 18,80 | 237 | 106.635.500 |
| 10/2/2014 | 18,88 | 18,60 | -1,06% | 18,59 | 19,07 | 18,68 | 18,60 | 18,70 | 194 | 235.864.000 |
| 7/2/2014 | 19,15 | 18,80 | -2,34% | 18,80 | 19,40 | 19,01 | 18,80 | 19,08 | 1.030 | 596.268.400 |
| 6/2/2014 | 19,90 | 19,25 | -0,52% | 19,10 | 19,90 | 19,25 | 19,20 | 19,25 | 172 | 146.317.600 |
| 5/2/2014 | 19,35 | 19,35 | -0,77% | 19,08 | 19,38 | 19,25 | 19,21 | 19,38 | 133 | 50.640.400 |
| 4/2/2014 | 19,80 | 19,50 | -1,52% | 19,50 | 19,92 | 19,55 | 19,45 | 19,58 | 25 | 21.315.100 |
| 3/2/2014 | 20,10 | 19,80 | -1,00% | 19,80 | 20,19 | 19,96 | 19,75 | 19,80 | 49 | 24.554.800 |
| 31/1/2014 | 20,02 | 20,00 | -1,23% | 19,83 | 20,10 | 19,97 | 19,83 | 20,00 | 72 | 209.971.000 |
| 30/1/2014 | 20,96 | 20,25 | -4,03% | 20,12 | 20,96 | 20,36 | 20,12 | 20,39 | 203 | 238.444.000 |
| 29/1/2014 | 20,81 | 21,10 | 0,00% | 20,40 | 21,10 | 20,81 | 20,70 | 21,10 | 59 | 47.674.900 |
| 28/1/2014 | 21,29 | 21,10 | -0,19% | 20,89 | 21,50 | 21,13 | 20,90 | 21,10 | 86 | 50.097.300 |
| 27/1/2014 | 21,60 | 21,14 | -0,75% | 21,00 | 21,60 | 21,20 | 20,96 | 21,24 | 39 | 38.588.200 |
| 24/1/2014 | 21,60 | 21,30 | -2,25% | 21,00 | 21,74 | 21,22 | 21,30 | 21,40 | 59 | 62.829.300 |
| 23/1/2014 | 22,19 | 21,79 | 0,00% | 21,79 | 22,19 | 21,90 | 21,56 | 21,79 | 88 | 60.016.600 |
| 22/1/2014 | 21,88 | 21,79 | +0,41% | 21,76 | 21,99 | 21,80 | 21,61 | 21,80 | 79 | 132.986.500 |
| 21/1/2014 | 22,27 | 21,70 | -1,32% | 21,63 | 22,27 | 21,73 | 21,55 | 21,70 | 81 | 71.303.100 |
| 20/1/2014 | 21,89 | 21,99 | -0,95% | 21,89 | 22,08 | 21,97 | 21,85 | 22,00 | 9 | 5.273.700 |
| 17/1/2014 | 21,99 | 22,20 | +0,45% | 21,91 | 22,41 | 22,17 | 22,20 | 22,39 | 32 | 41.030.100 |
| 16/1/2014 | 22,20 | 22,10 | -0,45% | 22,00 | 22,21 | 22,13 | 22,05 | 22,19 | 50 | 53.347.500 |
| 15/1/2014 | 22,34 | 22,20 | +0,14% | 22,00 | 22,39 | 22,18 | 22,16 | 22,20 | 54 | 41.034.800 |
| 14/1/2014 | 21,80 | 22,17 | +1,98% | 21,80 | 22,22 | 22,09 | 22,17 | 22,18 | 244 | 161.290.700 |
| 13/1/2014 | 21,79 | 21,74 | +0,65% | 21,50 | 21,89 | 21,74 | 21,64 | 21,74 | 194 | 99.582.000 |
| 10/1/2014 | 21,02 | 21,60 | +3,10% | 20,97 | 21,60 | 21,26 | 21,31 | 21,60 | 143 | 61.669.600 |
| 9/1/2014 | 21,29 | 20,95 | -1,41% | 20,70 | 21,29 | 20,89 | 20,60 | 20,95 | 208 | 54.541.500 |
| 8/1/2014 | 21,27 | 21,25 | +0,57% | 21,19 | 21,45 | 21,26 | 21,18 | 21,25 | 201 | 180.531.900 |
| 7/1/2014 | 21,72 | 21,13 | -2,27% | 20,92 | 21,99 | 21,21 | 21,13 | 21,38 | 173 | 128.322.900 |
| 6/1/2014 | 22,20 | 21,62 | -1,95% | 21,61 | 22,47 | 21,91 | 21,62 | 21,90 | 113 | 105.190.000 |
| 3/1/2014 | 22,19 | 22,05 | +0,78% | 21,91 | 22,30 | 22,02 | 22,05 | 22,15 | 69 | 35.462.200 |
| 2/1/2014 | 22,37 | 21,88 | -1,88% | 21,88 | 22,37 | 21,90 | 21,56 | 21,88 | 45 | 40.529.200 |
| 30/12/2013 | 22,46 | 22,30 | -0,89% | 22,09 | 22,89 | 22,40 | 22,30 | 22,49 | 611 | 323.499.600 |
| 27/12/2013 | 22,44 | 22,50 | +0,22% | 22,28 | 23,00 | 22,47 | 22,30 | 22,50 | 36 | 47.873.300 |
| 26/12/2013 | 22,40 | 22,45 | +0,22% | 22,12 | 22,45 | 22,23 | 22,30 | 22,45 | 63 | 34.904.700 |
| 23/12/2013 | 22,30 | 22,40 | +0,90% | 22,12 | 22,45 | 22,33 | 22,15 | 22,40 | 76 | 64.087.200 |
| 20/12/2013 | 22,50 | 22,20 | -0,85% | 22,10 | 22,85 | 22,43 | 22,20 | 22,45 | 126 | 38.370.900 |
| 19/12/2013 | 21,84 | 22,39 | +3,32% | 21,84 | 22,39 | 22,15 | 22,00 | 22,40 | 113 | 52.512.100 |
| 18/12/2013 | 21,90 | 21,67 | -1,50% | 21,67 | 22,18 | 21,91 | 21,67 | 21,79 | 305 | 654.361.000 |
| 17/12/2013 | 22,16 | 22,00 | +0,09% | 22,00 | 22,48 | 22,10 | 21,90 | 22,05 | 343 | 448.414.100 |
| 16/12/2013 | 22,00 | 21,98 | +0,27% | 21,62 | 22,00 | 21,93 | 21,77 | 21,98 | 41 | 26.542.600 |
| 13/12/2013 | 22,10 | 21,92 | -0,36% | 21,92 | 22,48 | 22,02 | 21,92 | 22,10 | 111 | 372.801.100 |
| 12/12/2013 | 22,02 | 22,00 | -0,90% | 21,80 | 22,19 | 21,96 | 22,00 | 22,15 | 65 | 131.816.800 |
| 11/12/2013 | 21,88 | 22,20 | -0,22% | 21,85 | 22,20 | 22,06 | 22,10 | 22,20 | 24 | 9.265.800 |
| 10/12/2013 | 22,68 | 22,25 | -1,90% | 22,01 | 22,68 | 22,34 | 21,41 | 22,40 | 57 | 60.103.800 |
| 9/12/2013 | 22,50 | 22,68 | +0,35% | 22,50 | 22,77 | 22,64 | 22,57 | 22,68 | 25 | 10.192.400 |
| 6/12/2013 | 22,46 | 22,60 | +0,04% | 22,32 | 22,60 | 22,54 | 22,44 | 22,60 | 72 | 119.462.700 |
| 5/12/2013 | 22,78 | 22,59 | +0,18% | 22,25 | 22,98 | 22,46 | 22,41 | 22,59 | 243 | 125.597.800 |
| 4/12/2013 | 23,37 | 22,55 | -3,09% | 22,40 | 23,37 | 22,61 | 22,55 | 22,81 | 209 | 68.516.700 |
| 3/12/2013 | 23,03 | 23,27 | -0,73% | 22,69 | 23,29 | 23,09 | 22,80 | 23,27 | 86 | 36.263.700 |
| 2/12/2013 | 23,17 | 23,44 | +0,60% | 22,90 | 23,44 | 23,21 | 22,97 | 23,44 | 108 | 53.632.300 |
| 29/11/2013 | 22,86 | 23,30 | +2,87% | 22,60 | 23,38 | 22,94 | 23,30 | 23,31 | 129 | 286.313.600 |
| 28/11/2013 | 23,38 | 22,65 | -2,71% | 22,65 | 23,40 | 22,91 | 22,65 | 23,10 | 99 | 65.775.200 |
| 27/11/2013 | 23,37 | 23,28 | -4,71% | 22,65 | 23,75 | 23,02 | 22,70 | 23,28 | 145 | 78.520.800 |
| 26/11/2013 | 24,40 | 24,43 | +0,41% | 23,90 | 24,65 | 24,15 | 24,26 | 24,43 | 98 | 78.278.000 |
| 25/11/2013 | 24,60 | 24,33 | -1,10% | 24,24 | 24,85 | 24,39 | 24,11 | 24,33 | 88 | 48.057.100 |
| 22/11/2013 | 24,55 | 24,60 | -0,97% | 24,20 | 24,80 | 24,57 | 24,60 | 24,64 | 129 | 97.565.500 |
| 21/11/2013 | 23,96 | 24,84 | +2,48% | 23,71 | 24,84 | 24,28 | 24,20 | 24,84 | 228 | 158.850.300 |
| 19/11/2013 | 24,72 | 24,24 | -1,74% | 24,04 | 24,89 | 24,42 | 24,05 | 24,24 | 134 | 289.435.800 |
| 18/11/2013 | 24,64 | 24,67 | +1,48% | 24,41 | 24,92 | 24,61 | 24,40 | 24,67 | 117 | 54.391.900 |
| 14/11/2013 | 22,49 | 24,31 | +11,16% | 22,49 | 24,59 | 23,65 | 23,75 | 24,31 | 268 | 164.416.900 |
| 13/11/2013 | 21,89 | 21,87 | -0,32% | 21,61 | 21,89 | 21,79 | 21,75 | 21,87 | 78 | 257.447.100 |
| 12/11/2013 | 21,89 | 21,94 | +0,05% | 21,60 | 21,97 | 21,83 | 21,81 | 21,94 | 97 | 53.491.500 |
| 11/11/2013 | 21,97 | 21,93 | -0,23% | 21,70 | 21,97 | 21,89 | 21,81 | 21,93 | 23 | 11.603.500 |
| 8/11/2013 | 22,34 | 21,98 | -1,96% | 21,26 | 22,39 | 21,78 | 21,89 | 21,99 | 309 | 189.743.700 |
| 7/11/2013 | 22,33 | 22,42 | +0,31% | 21,86 | 22,61 | 22,34 | 22,00 | 22,42 | 111 | 37.983.400 |
| 6/11/2013 | 22,55 | 22,35 | -0,75% | 22,10 | 22,55 | 22,28 | 21,87 | 22,35 | 42 | 13.147.200 |
| 5/11/2013 | 22,51 | 22,52 | -0,75% | 22,50 | 22,63 | 22,52 | 22,52 | 22,60 | 32 | 12.161.200 |
| 4/11/2013 | 22,70 | 22,69 | +0,40% | 22,59 | 22,70 | 22,65 | 22,24 | 22,69 | 45 | 76.107.500 |
| 1/11/2013 | 22,68 | 22,60 | -0,83% | 22,55 | 22,68 | 22,58 | 22,40 | 22,60 | 24 | 26.651.200 |
| 31/10/2013 | 22,47 | 22,79 | +1,42% | 22,20 | 22,79 | 22,64 | 22,38 | 22,79 | 63 | 105.284.500 |
| 30/10/2013 | 22,28 | 22,47 | +0,36% | 22,28 | 22,80 | 22,43 | 22,30 | 22,47 | 105 | 71.552.400 |
| 29/10/2013 | 22,13 | 22,39 | +0,45% | 22,13 | 22,39 | 22,32 | 22,20 | 22,39 | 56 | 36.170.500 |
| 28/10/2013 | 21,90 | 22,29 | +1,87% | 21,81 | 22,29 | 21,98 | 22,01 | 22,29 | 125 | 494.077.700 |
| 25/10/2013 | 21,92 | 21,88 | -0,18% | 21,70 | 22,01 | 21,82 | 21,80 | 21,89 | 109 | 56.524.400 |
| 24/10/2013 | 22,25 | 21,92 | -1,48% | 21,79 | 22,46 | 21,96 | 21,85 | 21,93 | 254 | 195.926.500 |
| 23/10/2013 | 22,22 | 22,25 | -0,93% | 22,13 | 22,50 | 22,43 | 22,15 | 22,25 | 132 | 267.391.500 |
| 22/10/2013 | 22,49 | 22,46 | +0,31% | 22,36 | 22,68 | 22,47 | 22,45 | 22,55 | 161 | 121.793.400 |
| 21/10/2013 | 22,06 | 22,39 | +0,86% | 22,06 | 22,44 | 22,27 | 22,10 | 22,39 | 92 | 40.545.900 |
| 18/10/2013 | 22,25 | 22,20 | -0,22% | 22,13 | 22,42 | 22,21 | 22,20 | 22,25 | 38 | 30.879.500 |
| 17/10/2013 | 22,03 | 22,25 | +0,50% | 22,03 | 22,25 | 22,16 | 22,05 | 22,25 | 152 | 76.485.400 |
| 16/10/2013 | 22,10 | 22,14 | +0,23% | 22,00 | 22,30 | 22,08 | 22,03 | 22,14 | 239 | 211.575.400 |
| 15/10/2013 | 22,06 | 22,09 | -0,27% | 21,82 | 22,50 | 22,07 | 22,08 | 22,09 | 209 | 149.885.400 |
| 14/10/2013 | 22,39 | 22,15 | -0,45% | 21,93 | 22,39 | 22,07 | 22,15 | 22,20 | 101 | 74.602.900 |
| 11/10/2013 | 22,52 | 22,25 | -0,67% | 21,96 | 22,74 | 22,12 | 22,01 | 22,25 | 182 | 132.554.500 |
| 10/10/2013 | 22,40 | 22,40 | -0,53% | 22,07 | 22,60 | 22,32 | 22,20 | 22,40 | 195 | 103.832.500 |
| 9/10/2013 | 22,35 | 22,52 | -0,31% | 22,21 | 22,63 | 22,32 | 22,32 | 22,53 | 90 | 51.344.100 |
| 8/10/2013 | 22,69 | 22,59 | -1,31% | 22,22 | 22,84 | 22,51 | 22,22 | 22,59 | 258 | 171.149.500 |
| 7/10/2013 | 22,75 | 22,89 | -0,26% | 22,58 | 22,89 | 22,80 | 22,56 | 22,89 | 28 | 17.562.200 |
| 4/10/2013 | 22,66 | 22,95 | +0,70% | 22,48 | 22,95 | 22,69 | 22,50 | 22,95 | 193 | 102.794.900 |
| 3/10/2013 | 22,83 | 22,79 | -0,44% | 22,32 | 23,00 | 22,57 | 22,19 | 22,79 | 145 | 99.313.700 |
| 2/10/2013 | 22,74 | 22,89 | +1,73% | 22,38 | 23,00 | 22,67 | 22,65 | 22,89 | 170 | 148.040.900 |
| 1/10/2013 | 22,55 | 22,50 | -0,44% | 22,43 | 23,09 | 22,67 | 22,48 | 22,50 | 116 | 133.789.000 |
| 30/9/2013 | 22,60 | 22,60 | -1,05% | 22,26 | 22,80 | 22,50 | 22,35 | 22,60 | 74 | 57.826.700 |
| 27/9/2013 | 22,41 | 22,84 | +2,84% | 22,00 | 22,84 | 22,52 | 22,35 | 22,84 | 225 | 308.323.200 |
| 26/9/2013 | 22,25 | 22,21 | +0,36% | 22,00 | 22,42 | 22,09 | 21,96 | 22,21 | 32 | 30.705.300 |
| 25/9/2013 | 21,77 | 22,13 | +1,00% | 21,76 | 22,80 | 21,92 | 21,66 | 22,13 | 116 | 439.680.100 |
| 24/9/2013 | 21,95 | 21,91 | +0,32% | 21,60 | 21,95 | 21,83 | 21,82 | 21,91 | 127 | 58.508.800 |
| 23/9/2013 | 21,40 | 21,84 | +3,07% | 21,26 | 21,93 | 21,73 | 21,70 | 21,84 | 101 | 73.889.000 |
| 20/9/2013 | 21,60 | 21,19 | -1,44% | 21,05 | 21,74 | 21,38 | 21,07 | 21,20 | 151 | 107.158.100 |
| 19/9/2013 | 21,63 | 21,50 | -0,46% | 21,19 | 22,14 | 21,48 | 21,41 | 21,50 | 187 | 190.393.300 |
| 18/9/2013 | 21,80 | 21,60 | -1,68% | 21,38 | 21,89 | 21,59 | 21,60 | 21,80 | 200 | 223.755.700 |
| 17/9/2013 | 21,92 | 21,97 | +0,14% | 21,67 | 22,01 | 21,84 | 21,97 | 22,00 | 171 | 214.746.200 |
| 16/9/2013 | 21,70 | 21,94 | +0,87% | 21,64 | 21,94 | 21,86 | 21,55 | 21,94 | 89 | 83.750.600 |
| 13/9/2013 | 21,85 | 21,75 | -0,46% | 21,50 | 21,88 | 21,70 | 21,65 | 21,75 | 30 | 31.252.900 |
| 12/9/2013 | 21,98 | 21,85 | -0,55% | 21,82 | 21,98 | 21,85 | 21,68 | 21,85 | 38 | 21.637.200 |
| 11/9/2013 | 22,17 | 21,97 | -0,14% | 21,95 | 22,17 | 21,95 | 21,85 | 21,97 | 16 | 39.088.200 |
| 10/9/2013 | 22,30 | 22,00 | +0,05% | 21,92 | 22,30 | 22,00 | 21,70 | 22,30 | 77 | 83.414.700 |
| 9/9/2013 | 21,90 | 21,99 | +1,81% | 21,90 | 22,35 | 21,98 | 21,97 | 21,99 | 102 | 61.119.400 |
| 6/9/2013 | 21,89 | 21,60 | -0,64% | 21,60 | 22,29 | 21,70 | 21,52 | 21,60 | 33 | 36.687.700 |
| 5/9/2013 | 21,30 | 21,74 | +1,68% | 21,30 | 21,79 | 21,53 | 21,55 | 21,75 | 25 | 17.014.500 |
| 4/9/2013 | 21,10 | 21,38 | +1,14% | 21,10 | 21,50 | 21,27 | 21,36 | 21,38 | 34 | 17.445.400 |
| 3/9/2013 | 20,99 | 21,14 | +0,71% | 20,90 | 21,14 | 20,99 | 20,90 | 21,14 | 32 | 15.742.600 |
| 2/9/2013 | 20,89 | 20,99 | +2,39% | 20,65 | 21,40 | 21,06 | 20,80 | 20,99 | 95 | 99.828.300 |
| 30/8/2013 | 20,49 | 20,50 | +0,99% | 20,42 | 20,89 | 20,54 | 20,35 | 20,50 | 71 | 56.701.100 |
| 29/8/2013 | 21,60 | 20,30 | -4,20% | 20,30 | 21,75 | 20,30 | 20,16 | 20,30 | 264 | 7.964.655.000 |
| 28/8/2013 | 20,21 | 21,19 | +5,84% | 20,19 | 21,29 | 20,80 | 20,76 | 21,19 | 157 | 97.971.200 |
| 27/8/2013 | 21,99 | 20,02 | -8,96% | 19,97 | 22,48 | 20,02 | 20,02 | 20,15 | 767 | 3.865.347.000 |
| 26/8/2013 | 22,35 | 21,99 | -1,83% | 21,99 | 22,75 | 22,15 | 21,90 | 21,99 | 36 | 11.740.200 |
| 23/8/2013 | 22,48 | 22,40 | +1,13% | 21,95 | 22,48 | 22,19 | 22,40 | 22,44 | 47 | 17.531.000 |
| 22/8/2013 | 22,64 | 22,15 | -3,65% | 22,15 | 23,00 | 22,42 | 22,05 | 22,15 | 69 | 30.718.000 |
| 21/8/2013 | 22,40 | 22,99 | +2,91% | 22,20 | 22,99 | 22,82 | 22,02 | 22,99 | 22 | 8.902.000 |
| 20/8/2013 | 22,89 | 22,34 | -2,79% | 22,18 | 22,95 | 22,44 | 22,21 | 22,34 | 60 | 32.998.600 |
| 19/8/2013 | 23,34 | 22,98 | -1,37% | 22,92 | 23,35 | 23,07 | 22,89 | 22,98 | 39 | 325.998.300 |
| 16/8/2013 | 23,62 | 23,30 | -0,85% | 22,95 | 23,81 | 23,25 | 23,30 | 23,79 | 44 | 33.485.100 |
| 15/8/2013 | 23,89 | 23,50 | -0,42% | 23,20 | 24,27 | 23,57 | 23,50 | 24,02 | 100 | 65.545.800 |
| 14/8/2013 | 23,36 | 23,60 | -1,21% | 23,34 | 23,88 | 23,60 | 22,65 | 23,60 | 30 | 43.440.700 |
| 13/8/2013 | 23,65 | 23,89 | +0,17% | 23,60 | 23,95 | 23,80 | 22,50 | 23,90 | 16 | 6.189.900 |
| 12/8/2013 | 23,78 | 23,85 | +0,80% | 23,60 | 24,17 | 23,80 | 21,51 | 23,85 | 48 | 46.898.100 |
| 9/8/2013 | 23,79 | 23,66 | +0,72% | 23,30 | 23,79 | 23,63 | 22,01 | 23,66 | 50 | 15.601.500 |
| 8/8/2013 | 22,90 | 23,49 | +2,62% | 22,45 | 23,49 | 23,18 | 22,95 | 23,49 | 59 | 42.655.100 |
| 7/8/2013 | 21,90 | 22,89 | +2,97% | 21,90 | 22,96 | 22,83 | 21,65 | 22,90 | 60 | 79.691.200 |
| 6/8/2013 | 21,72 | 22,23 | +1,41% | 21,72 | 22,27 | 21,97 | 21,90 | 22,23 | 32 | 16.701.300 |
| 5/8/2013 | 21,80 | 21,92 | +1,11% | 21,53 | 22,01 | 21,88 | 21,51 | 21,92 | 24 | 14.444.000 |
| 2/8/2013 | 21,82 | 21,68 | -0,96% | 21,49 | 21,98 | 21,72 | 21,68 | 22,01 | 64 | 88.870.600 |
| 1/8/2013 | 22,02 | 21,89 | -0,45% | 21,65 | 22,20 | 21,80 | 21,57 | 21,89 | 47 | 28.784.600 |
| 31/7/2013 | 21,72 | 21,99 | -0,45% | 21,16 | 22,09 | 21,84 | 21,72 | 21,99 | 98 | 93.481.500 |
| 30/7/2013 | 22,05 | 22,09 | +0,23% | 21,69 | 22,44 | 22,00 | 21,59 | 22,09 | 36 | 22.007.300 |
| 29/7/2013 | 21,91 | 22,04 | -0,05% | 21,65 | 22,04 | 21,79 | 21,70 | 22,04 | 47 | 38.798.900 |
| 26/7/2013 | 22,03 | 22,05 | +1,10% | 21,88 | 22,13 | 21,99 | 21,90 | 22,05 | 43 | 25.728.800 |
| 25/7/2013 | 22,14 | 21,81 | -1,98% | 21,81 | 22,46 | 21,93 | 21,80 | 22,00 | 108 | 102.208.700 |
| 24/7/2013 | 22,85 | 22,25 | -1,98% | 21,92 | 23,79 | 22,23 | 22,25 | 22,50 | 232 | 156.319.800 |
| 23/7/2013 | 23,44 | 22,70 | -3,16% | 22,14 | 23,79 | 22,52 | 22,60 | 22,70 | 134 | 299.980.300 |
| 22/7/2013 | 23,19 | 23,44 | +2,81% | 22,85 | 23,78 | 23,26 | 23,00 | 23,45 | 35 | 16.282.200 |
| 19/7/2013 | 23,00 | 22,80 | -1,30% | 22,43 | 23,00 | 22,74 | 22,80 | 23,15 | 16 | 16.373.600 |
| 18/7/2013 | 22,00 | 23,10 | +5,00% | 22,00 | 23,10 | 22,44 | 22,44 | 23,10 | 24 | 11.671.600 |
| 17/7/2013 | 22,52 | 22,00 | -2,87% | 22,00 | 22,57 | 22,07 | 21,95 | 22,00 | 39 | 38.196.100 |
| 16/7/2013 | 23,01 | 22,65 | -1,52% | 21,94 | 23,01 | 22,46 | 22,33 | 22,65 | 54 | 44.929.800 |
| 15/7/2013 | 22,60 | 23,00 | +0,52% | 22,32 | 23,00 | 22,60 | 22,59 | 23,00 | 78 | 32.324.500 |
| 12/7/2013 | 22,87 | 22,88 | -1,12% | 22,35 | 22,88 | 22,77 | 22,00 | 22,88 | 32 | 19.813.200 |
| 11/7/2013 | 23,48 | 23,14 | +1,45% | 22,63 | 23,48 | 22,69 | 22,93 | 23,14 | 55 | 688.700.300 |
| 10/7/2013 | 23,60 | 22,81 | +2,10% | 22,81 | 23,90 | 23,21 | 22,81 | 23,00 | 116 | 162.704.900 |
| 8/7/2013 | 22,34 | 22,34 | 0,00% | 22,02 | 22,43 | 22,32 | 21,10 | 22,35 | 24 | 62.053.100 |
| 5/7/2013 | 21,60 | 22,34 | +1,55% | 21,00 | 22,37 | 21,40 | 21,30 | 22,34 | 87 | 66.564.400 |
| 4/7/2013 | 22,29 | 22,00 | -0,23% | 21,59 | 22,60 | 21,88 | 21,01 | 22,17 | 64 | 27.791.700 |
| 3/7/2013 | 22,00 | 22,05 | +1,19% | 21,71 | 22,20 | 21,96 | 20,00 | 22,05 | 25 | 10.762.500 |
| 2/7/2013 | 21,58 | 21,79 | +1,59% | 21,00 | 21,79 | 21,53 | 21,13 | 21,80 | 33 | 16.584.400 |
| 1/7/2013 | 21,17 | 21,45 | +2,39% | 21,17 | 21,56 | 21,43 | 21,03 | 21,45 | 24 | 11.147.200 |
| 28/6/2013 | 21,11 | 20,95 | +0,05% | 20,95 | 21,96 | 21,11 | 20,95 | 21,89 | 441 | 844.959.000 |
| 27/6/2013 | 22,02 | 20,94 | -6,10% | 20,94 | 22,67 | 21,62 | 20,90 | 20,94 | 263 | 201.940.700 |
| 26/6/2013 | 21,40 | 22,30 | +5,54% | 21,40 | 22,34 | 22,00 | 21,71 | 22,30 | 90 | 38.289.400 |
| 25/6/2013 | 21,70 | 21,13 | +0,62% | 21,13 | 22,00 | 21,38 | 21,13 | 21,90 | 224 | 162.970.600 |
| 24/6/2013 | 20,67 | 21,00 | +1,94% | 19,45 | 21,18 | 20,55 | 20,54 | 21,00 | 352 | 155.792.000 |
| 21/6/2013 | 24,59 | 20,60 | -18,58% | 20,60 | 24,59 | 21,07 | 20,60 | 20,67 | 645 | 762.403.900 |
| 20/6/2013 | 26,72 | 25,30 | -6,78% | 24,90 | 26,72 | 25,25 | 25,30 | 25,40 | 807 | 386.581.100 |
| 19/6/2013 | 27,39 | 27,14 | -2,44% | 26,14 | 27,50 | 26,82 | 26,15 | 27,14 | 429 | 178.654.900 |
| 18/6/2013 | 27,27 | 27,82 | +3,04% | 26,61 | 27,82 | 27,29 | 27,80 | 27,82 | 146 | 43.672.500 |
| 17/6/2013 | 27,41 | 27,00 | 0,00% | 26,85 | 27,80 | 27,22 | 15,20 | 27,00 | 173 | 56.353.300 |
| 14/6/2013 | 28,11 | 27,00 | -5,26% | 27,00 | 28,77 | 27,56 | 26,71 | 27,00 | 553 | 190.507.900 |
| 13/6/2013 | 26,32 | 28,50 | +8,74% | 26,31 | 28,50 | 27,27 | 26,99 | 28,50 | 643 | 210.531.600 |
| 12/6/2013 | 27,41 | 26,21 | -5,72% | 25,89 | 27,50 | 26,72 | 26,14 | 26,49 | 158 | 122.666.900 |
| 11/6/2013 | 27,51 | 27,80 | -0,50% | 27,25 | 27,80 | 27,37 | 26,82 | 28,00 | 21 | 18.887.000 |
| 10/6/2013 | 27,25 | 27,94 | +2,53% | 27,00 | 28,20 | 27,50 | 26,01 | 27,95 | 52 | 23.929.600 |
| 7/6/2013 | 27,25 | 27,25 | 0,00% | 27,09 | 27,25 | 27,23 | 26,22 | 27,25 | 12 | 20.697.000 |
| 6/6/2013 | 26,66 | 27,25 | 0,00% | 26,66 | 27,56 | 27,10 | 27,25 | 28,78 | 47 | 49.062.900 |
| 5/6/2013 | 27,23 | 27,25 | -1,45% | 27,03 | 27,65 | 27,21 | 27,00 | 27,25 | 37 | 56.064.500 |
| 4/6/2013 | 28,19 | 27,65 | -0,90% | 27,53 | 29,00 | 27,76 | 27,14 | 27,65 | 22 | 16.383.200 |
| 3/6/2013 | 27,14 | 27,90 | +1,86% | 26,83 | 28,70 | 27,71 | 27,90 | 28,00 | 38 | 34.637.500 |
| 31/5/2013 | 28,77 | 27,39 | -4,23% | 27,01 | 29,49 | 27,63 | 27,10 | 27,39 | 36 | 16.856.600 |
| 29/5/2013 | 29,37 | 28,60 | -4,32% | 28,60 | 29,48 | 28,85 | 28,00 | 29,09 | 43 | 26.838.900 |
| 28/5/2013 | 29,73 | 29,89 | +0,07% | 29,35 | 29,97 | 29,77 | 29,35 | 29,97 | 66 | 43.763.100 |
| 27/5/2013 | 29,54 | 29,87 | -0,37% | 29,31 | 29,97 | 29,67 | 29,11 | 29,88 | 39 | 18.098.900 |
| 24/5/2013 | 30,39 | 29,98 | -0,03% | 29,10 | 30,39 | 29,66 | 29,90 | 29,99 | 32 | 19.575.800 |
| 23/5/2013 | 29,33 | 29,99 | +0,67% | 29,11 | 29,99 | 29,64 | 28,00 | 29,99 | 32 | 24.604.800 |
| 22/5/2013 | 29,80 | 29,79 | +1,05% | 29,50 | 29,80 | 29,66 | 28,00 | 29,79 | 33 | 16.910.000 |
| 21/5/2013 | 29,74 | 29,48 | +0,61% | 29,30 | 29,74 | 29,41 | 28,50 | 29,49 | 10 | 6.177.500 |
| 20/5/2013 | 28,54 | 29,30 | +0,55% | 28,54 | 29,75 | 28,71 | 29,30 | 29,50 | 227 | 659.100.300 |
| 17/5/2013 | 29,38 | 29,14 | +0,66% | 28,72 | 29,38 | 29,03 | 28,89 | 29,15 | 11 | 4.935.400 |
| 16/5/2013 | 28,20 | 28,95 | +2,66% | 28,10 | 29,00 | 28,60 | 28,00 | 28,95 | 24 | 33.752.900 |
| 15/5/2013 | 27,80 | 28,20 | +1,44% | 27,60 | 28,29 | 27,82 | 27,85 | 28,20 | 117 | 108.788.100 |
| 14/5/2013 | 28,00 | 27,80 | -0,68% | 27,50 | 28,00 | 27,75 | 26,00 | 27,80 | 234 | 171.780.500 |
| 13/5/2013 | 28,25 | 27,99 | -1,79% | 27,75 | 28,25 | 27,91 | 0,00 | 28,00 | 64 | 69.515.900 |
| 9/5/2013 | 28,50 | 28,50 | +0,74% | 28,50 | 28,50 | 28,50 | 28,10 | 28,50 | 1 | 285.000 |
| 8/5/2013 | 28,20 | 28,29 | -1,26% | 28,00 | 28,60 | 28,23 | 28,06 | 28,29 | 51 | 31.341.800 |
| 7/5/2013 | 28,65 | 28,65 | +0,88% | 28,21 | 28,65 | 28,53 | 28,00 | 28,65 | 184 | 63.344.800 |
| 6/5/2013 | 28,21 | 28,40 | -0,32% | 28,20 | 28,40 | 28,25 | 28,38 | 28,40 | 6 | 6.498.100 |
| 3/5/2013 | 29,20 | 28,49 | -0,04% | 28,22 | 29,20 | 28,49 | 28,20 | 28,50 | 20 | 19.948.900 |
| 2/5/2013 | 28,28 | 28,50 | +0,71% | 28,28 | 29,09 | 28,62 | 28,20 | 28,50 | 84 | 99.056.200 |
| 30/4/2013 | 27,80 | 28,30 | +0,11% | 27,80 | 28,60 | 28,18 | 0,00 | 28,30 | 33 | 206.560.100 |
| 29/4/2013 | 28,09 | 28,27 | +1,33% | 27,90 | 28,35 | 28,11 | 0,00 | 28,29 | 10 | 9.841.600 |
| 26/4/2013 | 29,67 | 27,90 | -8,52% | 27,90 | 29,80 | 28,26 | 27,51 | 27,90 | 59 | 57.085.400 |
| 25/4/2013 | 29,80 | 30,50 | +2,35% | 29,80 | 30,50 | 29,99 | 28,00 | 30,21 | 5 | 1.799.900 |
| 24/4/2013 | 29,21 | 29,80 | -0,27% | 28,97 | 29,80 | 29,21 | 28,00 | 29,80 | 16 | 14.313.800 |
| 23/4/2013 | 28,42 | 29,88 | +7,52% | 28,12 | 29,88 | 28,36 | 29,88 | 29,89 | 189 | 254.473.600 |
| 22/4/2013 | 28,26 | 27,79 | -1,66% | 27,56 | 28,26 | 27,84 | 26,00 | 28,10 | 18 | 65.425.500 |
| 19/4/2013 | 28,10 | 28,26 | +2,76% | 27,71 | 28,30 | 28,27 | 28,00 | 28,26 | 165 | 141.101.300 |
| 18/4/2013 | 27,40 | 27,50 | +0,95% | 27,00 | 28,30 | 27,43 | 27,40 | 27,50 | 22 | 31.549.100 |
| 17/4/2013 | 26,89 | 27,24 | +1,26% | 26,89 | 27,24 | 26,99 | 26,00 | 27,24 | 12 | 40.220.000 |
| 16/4/2013 | 26,70 | 26,90 | +1,20% | 26,70 | 26,90 | 26,75 | 26,76 | 27,00 | 14 | 36.652.800 |
| 15/4/2013 | 26,50 | 26,58 | -1,56% | 26,32 | 26,58 | 26,49 | 26,00 | 26,60 | 8 | 2.649.000 |
| 12/4/2013 | 26,90 | 27,00 | 0,00% | 26,89 | 27,00 | 26,93 | 26,21 | 27,30 | 32 | 17.236.900 |
| 11/4/2013 | 26,89 | 27,00 | +0,19% | 26,89 | 27,20 | 26,95 | 26,21 | 27,40 | 28 | 43.940.300 |
| 10/4/2013 | 27,00 | 26,95 | -1,39% | 26,90 | 27,24 | 27,20 | 26,61 | 26,97 | 25 | 246.439.100 |
| 9/4/2013 | 26,78 | 27,33 | +0,51% | 26,50 | 27,33 | 27,07 | 26,64 | 27,40 | 33 | 334.892.200 |
| 8/4/2013 | 27,50 | 27,19 | -0,40% | 26,35 | 27,50 | 26,60 | 26,15 | 27,19 | 29 | 368.715.100 |
| 5/4/2013 | 25,38 | 27,30 | +9,16% | 25,38 | 27,30 | 25,89 | 26,55 | 27,30 | 63 | 894.047.500 |
| 4/4/2013 | 25,01 | 25,01 | -1,88% | 25,01 | 25,01 | 25,01 | 25,01 | 25,40 | 4 | 20.258.100 |
| 3/4/2013 | 25,36 | 25,49 | +2,78% | 25,10 | 25,49 | 25,40 | 25,10 | 25,49 | 19 | 81.540.100 |
| 2/4/2013 | 24,99 | 24,80 | -0,76% | 24,50 | 25,48 | 24,83 | 24,50 | 24,80 | 52 | 26.079.100 |
| 1/4/2013 | 24,43 | 24,99 | 0,00% | 24,25 | 25,00 | 24,90 | 24,60 | 24,99 | 19 | 11.206.300 |
| 28/3/2013 | 24,51 | 24,99 | +0,40% | 24,21 | 25,00 | 24,75 | 24,75 | 25,20 | 33 | 37.879.000 |
| 27/3/2013 | 23,79 | 24,89 | +4,58% | 23,79 | 25,00 | 24,28 | 24,40 | 24,89 | 51 | 41.034.300 |
| 26/3/2013 | 22,02 | 23,80 | +4,85% | 22,00 | 23,81 | 22,96 | 23,00 | 23,80 | 56 | 45.702.300 |
| 25/3/2013 | 23,27 | 22,70 | -3,40% | 22,61 | 23,27 | 22,72 | 22,70 | 23,30 | 50 | 47.500.400 |
| 22/3/2013 | 23,20 | 23,50 | +0,86% | 22,75 | 23,50 | 23,23 | 22,80 | 23,50 | 35 | 54.376.900 |
| 21/3/2013 | 22,73 | 23,30 | +0,47% | 22,37 | 23,30 | 22,70 | 22,85 | 23,30 | 62 | 40.422.300 |
| 20/3/2013 | 24,24 | 23,19 | -5,15% | 22,81 | 24,24 | 23,11 | 22,86 | 23,19 | 64 | 28.197.400 |
| 19/3/2013 | 24,31 | 24,45 | -0,20% | 24,18 | 24,50 | 24,31 | 24,13 | 24,45 | 14 | 6.321.700 |
| 18/3/2013 | 24,39 | 24,50 | -0,16% | 24,25 | 24,75 | 24,39 | 24,11 | 24,50 | 19 | 10.488.000 |
| 15/3/2013 | 24,60 | 24,54 | -0,65% | 24,20 | 24,60 | 24,54 | 23,50 | 25,00 | 10 | 81.253.400 |
| 14/3/2013 | 24,31 | 24,70 | +0,90% | 24,21 | 24,70 | 24,33 | 24,25 | 24,70 | 36 | 88.107.600 |
| 13/3/2013 | 24,76 | 24,48 | -2,08% | 24,11 | 24,76 | 24,45 | 24,06 | 24,50 | 17 | 13.692.000 |
| 12/3/2013 | 24,48 | 25,00 | -0,71% | 24,05 | 25,20 | 24,59 | 24,10 | 25,00 | 25 | 63.701.700 |
| 11/3/2013 | 24,50 | 25,18 | +1,29% | 24,22 | 25,18 | 24,29 | 24,20 | 25,18 | 11 | 287.379.600 |
| 8/3/2013 | 24,75 | 24,86 | -1,23% | 24,47 | 25,25 | 24,84 | 24,86 | 25,18 | 12 | 9.689.800 |
| 7/3/2013 | 24,84 | 25,17 | +3,79% | 24,50 | 25,19 | 24,87 | 23,60 | 25,17 | 23 | 12.439.800 |
| 6/3/2013 | 23,85 | 24,25 | +1,68% | 23,70 | 24,84 | 24,25 | 24,25 | 24,80 | 28 | 18.676.600 |
| 5/3/2013 | 24,01 | 23,85 | +1,53% | 23,44 | 24,01 | 23,68 | 23,02 | 23,84 | 4 | 947.400 |
| 4/3/2013 | 23,16 | 23,49 | -0,04% | 23,15 | 24,27 | 23,25 | 22,95 | 23,49 | 10 | 11.627.400 |
| 1/3/2013 | 23,00 | 23,50 | +3,07% | 23,00 | 23,58 | 23,40 | 22,68 | 23,50 | 12 | 16.151.500 |
| 28/2/2013 | 23,60 | 22,80 | -3,39% | 22,80 | 23,60 | 22,81 | 22,75 | 22,80 | 17 | 50.646.400 |
| 27/2/2013 | 23,50 | 23,60 | 0,00% | 23,30 | 23,60 | 23,38 | 23,05 | 23,60 | 33 | 18.476.600 |
| 26/2/2013 | 23,50 | 23,60 | +0,47% | 23,49 | 23,90 | 23,54 | 23,30 | 23,60 | 74 | 80.765.700 |
| 25/2/2013 | 23,50 | 23,49 | -0,42% | 23,09 | 23,50 | 23,46 | 23,30 | 23,50 | 53 | 105.840.300 |
| 22/2/2013 | 23,70 | 23,59 | -1,30% | 23,50 | 23,70 | 23,59 | 23,42 | 23,59 | 16 | 35.388.000 |
| 21/2/2013 | 24,00 | 23,90 | -1,93% | 23,80 | 24,00 | 23,89 | 23,25 | 23,90 | 22 | 49.461.600 |
| 20/2/2013 | 24,49 | 24,37 | -0,37% | 23,86 | 24,50 | 24,23 | 23,92 | 24,37 | 47 | 23.512.600 |
| 19/2/2013 | 24,50 | 24,46 | +0,04% | 24,44 | 24,50 | 24,46 | 24,03 | 24,45 | 4 | 32.776.500 |
| 18/2/2013 | 24,88 | 24,45 | -1,85% | 24,45 | 24,88 | 24,86 | 24,45 | 24,97 | 7 | 72.370.900 |
| 15/2/2013 | 24,50 | 24,91 | +1,22% | 24,40 | 24,91 | 24,60 | 24,40 | 24,91 | 3 | 738.100 |
| 14/2/2013 | 24,80 | 24,61 | -2,30% | 24,49 | 24,90 | 24,60 | 24,61 | 24,90 | 24 | 79.727.100 |
| 13/2/2013 | 25,19 | 25,19 | +0,76% | 25,19 | 25,19 | 25,19 | 24,50 | 25,00 | 1 | 251.900 |
| 8/2/2013 | 25,00 | 25,00 | -1,57% | 25,00 | 25,00 | 25,00 | 24,85 | 25,40 | 1 | 250.000 |
| 7/2/2013 | 25,08 | 25,40 | +1,20% | 24,66 | 25,50 | 24,94 | 24,58 | 25,40 | 18 | 256.924.400 |
| 6/2/2013 | 25,17 | 25,10 | -1,18% | 24,64 | 25,49 | 25,00 | 25,10 | 25,87 | 27 | 8.002.400 |
| 5/2/2013 | 25,60 | 25,40 | -0,86% | 25,22 | 25,62 | 25,55 | 25,40 | 25,96 | 11 | 506.046.900 |
| 4/2/2013 | 26,20 | 25,62 | -2,21% | 25,62 | 26,30 | 25,86 | 25,62 | 25,90 | 14 | 8.795.600 |
| 1/2/2013 | 25,74 | 26,20 | +0,85% | 25,41 | 26,37 | 26,08 | 25,25 | 26,20 | 21 | 37.298.000 |
| 31/1/2013 | 25,08 | 25,98 | +2,85% | 25,08 | 25,98 | 25,39 | 25,42 | 25,98 | 18 | 352.735.800 |
| 30/1/2013 | 25,25 | 25,26 | -0,59% | 25,23 | 25,73 | 25,35 | 24,57 | 25,41 | 36 | 17.999.900 |
| 29/1/2013 | 25,49 | 25,41 | -2,12% | 25,05 | 25,50 | 25,37 | 25,41 | 25,65 | 53 | 74.103.300 |
| 28/1/2013 | 26,00 | 25,96 | -1,03% | 25,32 | 26,00 | 25,52 | 25,50 | 25,97 | 47 | 16.843.300 |
| 24/1/2013 | 26,24 | 26,23 | +0,69% | 25,35 | 26,25 | 25,80 | 25,80 | 26,23 | 123 | 57.810.600 |
| 23/1/2013 | 25,14 | 26,05 | +2,56% | 25,14 | 26,05 | 25,90 | 25,70 | 26,05 | 16 | 9.067.600 |
| 22/1/2013 | 25,23 | 25,40 | -1,55% | 25,23 | 25,90 | 25,61 | 25,40 | 25,89 | 25 | 187.013.600 |
| 21/1/2013 | 25,52 | 25,80 | +0,58% | 25,52 | 25,80 | 25,73 | 25,50 | 25,80 | 13 | 13.899.300 |
| 18/1/2013 | 25,00 | 25,65 | +1,46% | 25,00 | 25,65 | 25,32 | 25,10 | 25,65 | 2 | 506.500 |
| 17/1/2013 | 25,50 | 25,28 | -0,86% | 25,28 | 25,68 | 25,34 | 25,09 | 25,65 | 24 | 37.002.600 |
| 16/1/2013 | 25,02 | 25,50 | +1,19% | 25,00 | 25,50 | 25,22 | 25,13 | 25,80 | 21 | 12.864.300 |
| 15/1/2013 | 24,95 | 25,20 | +0,08% | 24,95 | 25,23 | 25,02 | 24,98 | 25,38 | 24 | 24.776.100 |
| 14/1/2013 | 24,95 | 25,18 | +0,92% | 24,64 | 25,18 | 25,06 | 24,91 | 25,18 | 8 | 12.530.400 |
| 11/1/2013 | 24,61 | 24,95 | +1,34% | 23,70 | 24,95 | 24,62 | 24,53 | 25,42 | 33 | 15.020.000 |
| 10/1/2013 | 24,00 | 24,62 | +2,63% | 23,85 | 24,62 | 23,97 | 23,80 | 24,62 | 24 | 18.938.900 |
| 9/1/2013 | 23,06 | 23,99 | +4,03% | 23,04 | 23,99 | 23,35 | 23,34 | 23,99 | 28 | 11.443.800 |
| 8/1/2013 | 24,00 | 23,06 | -3,96% | 23,06 | 24,63 | 23,73 | 23,06 | 23,60 | 22 | 9.731.500 |
| 7/1/2013 | 24,91 | 24,01 | -5,55% | 23,95 | 24,91 | 24,10 | 24,01 | 24,40 | 88 | 66.537.500 |
| 4/1/2013 | 24,89 | 25,42 | +0,04% | 24,87 | 25,42 | 25,27 | 24,91 | 25,42 | 20 | 25.781.200 |
| 3/1/2013 | 25,20 | 25,41 | -1,13% | 25,07 | 25,42 | 25,39 | 25,41 | 25,42 | 15 | 64.240.700 |
| 2/1/2013 | 25,38 | 25,70 | 0,00% | 25,11 | 25,70 | 25,37 | 25,70 | 25,75 | 24 | 40.097.000 |
| 28/12/2012 | 24,96 | 25,20 | +1,78% | 24,75 | 25,20 | 25,07 | 24,80 | 25,20 | 74 | 89.272.200 |
| 27/12/2012 | 25,18 | 24,76 | -0,96% | 24,76 | 25,25 | 24,94 | 24,75 | 25,20 | 34 | 22.452.000 |
| 26/12/2012 | 25,53 | 25,00 | -3,25% | 25,00 | 25,65 | 25,40 | 25,00 | 25,90 | 67 | 110.998.400 |
| 21/12/2012 | 25,22 | 25,84 | +2,87% | 25,05 | 25,84 | 25,80 | 25,20 | 25,84 | 30 | 151.219.000 |
| 20/12/2012 | 25,40 | 25,12 | -0,28% | 25,00 | 25,89 | 25,10 | 25,12 | 25,30 | 239 | 183.288.400 |
| 19/12/2012 | 25,00 | 25,19 | +1,78% | 24,75 | 25,39 | 25,17 | 25,19 | 25,39 | 583 | 329.226.600 |
| 18/12/2012 | 25,25 | 24,75 | -1,94% | 24,50 | 25,29 | 24,75 | 24,61 | 24,75 | 449 | 543.554.900 |
| 17/12/2012 | 24,84 | 25,24 | +0,16% | 24,62 | 25,40 | 25,03 | 25,24 | 25,40 | 82 | 50.077.600 |
| 14/12/2012 | 24,54 | 25,20 | +1,61% | 24,07 | 25,20 | 24,89 | 24,85 | 25,20 | 88 | 43.822.000 |
| 13/12/2012 | 24,47 | 24,80 | +3,98% | 24,28 | 25,17 | 24,75 | 24,36 | 25,00 | 925 | 1.220.466.000 |
| 12/12/2012 | 24,59 | 23,85 | -3,28% | 23,85 | 24,95 | 24,63 | 23,85 | 24,00 | 209 | 85.960.200 |
| 11/12/2012 | 23,91 | 24,66 | +2,20% | 23,91 | 24,90 | 24,61 | 23,90 | 24,67 | 174 | 96.234.100 |
| 10/12/2012 | 23,60 | 24,13 | +2,46% | 23,42 | 24,14 | 23,97 | 23,51 | 24,13 | 64 | 16.779.200 |
| 7/12/2012 | 23,45 | 23,55 | +0,21% | 23,11 | 23,91 | 23,70 | 23,55 | 24,50 | 51 | 49.061.100 |
| 6/12/2012 | 23,14 | 23,50 | +0,47% | 22,91 | 23,62 | 23,27 | 23,18 | 23,50 | 391 | 138.944.600 |
| 5/12/2012 | 23,40 | 23,39 | -0,04% | 23,00 | 23,60 | 23,30 | 23,01 | 23,40 | 194 | 101.824.200 |
| 4/12/2012 | 23,51 | 23,40 | -0,43% | 23,40 | 23,88 | 23,55 | 23,40 | 23,90 | 53 | 32.739.600 |
| 3/12/2012 | 23,68 | 23,50 | -2,04% | 23,30 | 23,90 | 23,47 | 23,50 | 23,70 | 82 | 119.711.000 |
| 30/11/2012 | 23,46 | 23,99 | +4,76% | 22,60 | 24,00 | 23,45 | 22,80 | 23,99 | 215 | 154.550.000 |
| 29/11/2012 | 22,50 | 22,90 | +2,92% | 22,21 | 22,95 | 22,68 | 22,41 | 22,90 | 100 | 48.765.400 |
| 28/11/2012 | 22,11 | 22,25 | +1,37% | 22,11 | 22,25 | 22,17 | 22,12 | 22,25 | 4 | 122.822.800 |
| 27/11/2012 | 22,18 | 21,95 | -0,72% | 21,95 | 22,56 | 22,36 | 21,90 | 22,11 | 43 | 40.487.000 |
| 26/11/2012 | 22,61 | 22,11 | -2,08% | 22,02 | 22,70 | 22,32 | 22,11 | 22,18 | 130 | 100.448.700 |
| 23/11/2012 | 22,03 | 22,58 | +2,92% | 21,94 | 22,63 | 22,48 | 22,00 | 22,58 | 10 | 27.208.700 |
| 22/11/2012 | 21,52 | 21,94 | -0,27% | 21,52 | 22,20 | 21,67 | 21,94 | 22,20 | 10 | 47.465.700 |
| 21/11/2012 | 22,23 | 22,00 | -1,79% | 21,96 | 22,24 | 22,09 | 21,53 | 22,22 | 14 | 74.693.500 |
| 19/11/2012 | 22,65 | 22,40 | 0,00% | 22,38 | 22,65 | 22,45 | 22,23 | 22,40 | 5 | 2.020.800 |
| 16/11/2012 | 22,38 | 22,40 | +0,67% | 22,02 | 22,40 | 22,25 | 22,30 | 22,40 | 39 | 16.915.300 |
| 14/11/2012 | 22,77 | 22,25 | +2,72% | 21,66 | 22,78 | 21,91 | 21,66 | 22,25 | 162 | 90.961.200 |
| 13/11/2012 | 21,20 | 21,66 | +4,13% | 21,00 | 22,10 | 21,79 | 21,66 | 22,05 | 151 | 320.824.400 |
| 12/11/2012 | 22,08 | 20,80 | -6,52% | 20,80 | 22,16 | 21,05 | 20,75 | 20,80 | 457 | 806.604.500 |
| 9/11/2012 | 23,98 | 22,25 | -8,44% | 22,25 | 23,98 | 22,72 | 22,00 | 22,25 | 90 | 278.825.000 |
| 8/11/2012 | 24,25 | 24,30 | +0,83% | 24,01 | 25,08 | 24,40 | 24,02 | 24,90 | 64 | 26.597.400 |
| 7/11/2012 | 24,60 | 24,10 | -1,75% | 24,10 | 24,60 | 24,34 | 24,00 | 24,79 | 6 | 3.164.900 |
| 6/11/2012 | 24,63 | 24,53 | -0,49% | 24,50 | 24,70 | 24,65 | 24,50 | 25,13 | 9 | 6.656.900 |
| 5/11/2012 | 24,30 | 24,65 | +0,61% | 24,00 | 24,72 | 24,45 | 24,15 | 24,72 | 16 | 13.207.000 |
| 1/11/2012 | 24,35 | 24,50 | +0,62% | 24,35 | 24,81 | 24,47 | 24,50 | 24,98 | 32 | 14.443.100 |
| 31/10/2012 | 24,50 | 24,35 | -1,06% | 24,10 | 24,63 | 24,38 | 24,31 | 24,89 | 26 | 22.438.200 |
| 30/10/2012 | 25,15 | 24,61 | -3,22% | 24,61 | 25,17 | 25,02 | 23,33 | 25,49 | 24 | 17.018.800 |
| 29/10/2012 | 25,21 | 25,43 | +0,95% | 25,17 | 25,43 | 25,25 | 25,25 | 25,75 | 5 | 2.778.000 |
| 26/10/2012 | 25,46 | 25,19 | -1,64% | 25,19 | 25,70 | 25,49 | 25,19 | 26,97 | 28 | 17.079.800 |
| 25/10/2012 | 25,61 | 25,61 | +0,16% | 25,61 | 25,61 | 25,61 | 25,60 | 26,97 | 3 | 186.953.000 |
| 24/10/2012 | 25,99 | 25,57 | +1,07% | 25,42 | 26,06 | 25,58 | 25,22 | 26,97 | 66 | 257.415.600 |
| 23/10/2012 | 25,94 | 25,30 | -3,66% | 25,30 | 25,94 | 25,44 | 25,30 | 25,61 | 116 | 237.921.600 |
| 22/10/2012 | 26,10 | 26,26 | +0,61% | 25,70 | 26,26 | 26,13 | 25,81 | 26,26 | 85 | 153.391.800 |
| 19/10/2012 | 26,00 | 26,10 | +0,38% | 25,65 | 26,10 | 25,98 | 25,70 | 26,10 | 50 | 27.541.500 |
| 18/10/2012 | 25,80 | 26,00 | +0,39% | 25,80 | 26,05 | 25,90 | 25,41 | 26,19 | 51 | 34.706.300 |
| 17/10/2012 | 26,47 | 25,90 | -1,18% | 25,90 | 26,47 | 26,22 | 25,52 | 25,90 | 36 | 35.138.400 |
| 16/10/2012 | 26,65 | 26,21 | +0,65% | 26,21 | 26,99 | 26,40 | 26,21 | 26,99 | 68 | 211.750.500 |
| 15/10/2012 | 26,50 | 26,04 | -1,88% | 26,04 | 26,69 | 26,18 | 26,03 | 26,32 | 7 | 4.712.600 |
| 11/10/2012 | 26,54 | 26,54 | +2,12% | 26,54 | 26,54 | 26,54 | 26,50 | 26,99 | 1 | 1.327.000 |
| 10/10/2012 | 26,04 | 25,99 | -0,19% | 25,91 | 26,09 | 25,97 | 25,99 | 26,30 | 36 | 55.845.700 |
| 9/10/2012 | 26,99 | 26,04 | -0,69% | 25,90 | 26,99 | 26,18 | 26,00 | 26,69 | 55 | 59.184.400 |
| 8/10/2012 | 26,34 | 26,22 | +0,50% | 26,00 | 26,70 | 26,33 | 26,20 | 27,00 | 77 | 69.002.700 |
| 5/10/2012 | 26,01 | 26,09 | +2,72% | 25,90 | 26,21 | 26,08 | 26,00 | 26,09 | 19 | 316.952.200 |
| 4/10/2012 | 27,03 | 25,40 | -6,03% | 25,40 | 27,03 | 25,98 | 25,40 | 27,00 | 100 | 124.707.100 |
| 3/10/2012 | 27,45 | 27,03 | -0,44% | 27,03 | 27,45 | 27,22 | 27,03 | 27,56 | 9 | 76.231.400 |
| 2/10/2012 | 28,20 | 27,15 | -2,30% | 27,15 | 28,20 | 28,02 | 27,15 | 27,70 | 7 | 40.637.500 |
| 1/10/2012 | 27,79 | 27,79 | 0,00% | 27,79 | 27,79 | 27,79 | 27,63 | 28,15 | 1 | 34.459.600 |
| 28/9/2012 | 28,00 | 27,79 | +0,80% | 27,19 | 28,00 | 27,79 | 27,06 | 27,79 | 28 | 56.699.000 |
| 27/9/2012 | 27,90 | 27,57 | -1,57% | 27,55 | 27,99 | 27,58 | 27,57 | 28,00 | 11 | 37.785.100 |
| 26/9/2012 | 28,39 | 28,01 | +0,04% | 28,00 | 28,40 | 28,02 | 28,00 | 28,20 | 10 | 37.831.700 |
| 25/9/2012 | 27,27 | 28,00 | +3,67% | 27,27 | 28,00 | 27,92 | 27,53 | 28,00 | 37 | 48.312.400 |
| 24/9/2012 | 27,70 | 27,01 | +0,04% | 27,01 | 27,70 | 27,01 | 26,54 | 27,01 | 5 | 40.258.800 |
| 21/9/2012 | 27,10 | 27,00 | 0,00% | 26,84 | 27,39 | 27,00 | 26,50 | 27,00 | 22 | 55.365.800 |
| 20/9/2012 | 27,15 | 27,00 | -1,60% | 27,00 | 27,89 | 27,06 | 27,00 | 27,12 | 38 | 49.259.400 |
| 19/9/2012 | 28,80 | 27,44 | -2,70% | 27,44 | 28,80 | 27,55 | 27,36 | 27,50 | 58 | 94.525.700 |
| 18/9/2012 | 28,20 | 28,20 | +0,71% | 28,14 | 28,56 | 28,20 | 28,01 | 28,20 | 16 | 49.648.200 |
| 17/9/2012 | 27,53 | 28,00 | -1,03% | 27,46 | 28,29 | 27,88 | 28,00 | 28,30 | 35 | 30.668.900 |
| 14/9/2012 | 28,30 | 28,29 | +1,11% | 27,16 | 28,50 | 27,86 | 27,11 | 28,30 | 56 | 46.252.000 |
| 13/9/2012 | 29,03 | 27,98 | -2,78% | 27,98 | 29,50 | 28,09 | 27,10 | 27,98 | 27 | 58.991.300 |
| 12/9/2012 | 30,45 | 28,78 | -6,13% | 25,90 | 30,45 | 27,08 | 27,00 | 28,80 | 73 | 89.099.900 |
| 11/9/2012 | 31,40 | 30,66 | -2,36% | 30,66 | 31,40 | 30,69 | 3,85 | 30,67 | 6 | 40.209.900 |
| 10/9/2012 | 31,02 | 31,40 | -1,23% | 30,91 | 31,40 | 31,33 | 30,67 | 31,40 | 11 | 48.886.500 |
| 6/9/2012 | 31,98 | 31,79 | +2,22% | 31,79 | 31,98 | 31,79 | 31,21 | 31,80 | 2 | 37.514.100 |
| 5/9/2012 | 31,12 | 31,10 | -2,20% | 31,00 | 31,75 | 31,25 | 31,00 | 32,99 | 42 | 101.901.000 |
| 4/9/2012 | 32,77 | 31,80 | -3,31% | 31,80 | 32,77 | 31,84 | 31,80 | 32,90 | 17 | 61.779.300 |
| 3/9/2012 | 32,81 | 32,89 | +0,27% | 32,81 | 32,90 | 32,88 | 32,00 | 32,90 | 4 | 39.795.400 |
| 31/8/2012 | 33,51 | 32,80 | -2,15% | 30,90 | 33,51 | 32,57 | 32,77 | 32,80 | 71 | 110.433.500 |
| 30/8/2012 | 33,70 | 33,52 | +0,06% | 33,52 | 33,71 | 33,52 | 33,52 | 34,50 | 7 | 41.234.700 |
| 29/8/2012 | 34,14 | 33,50 | -2,33% | 33,50 | 34,39 | 33,52 | 33,50 | 34,70 | 6 | 41.904.400 |
| 28/8/2012 | 34,26 | 34,30 | +0,91% | 34,26 | 34,62 | 34,39 | 34,30 | 34,50 | 12 | 11.006.000 |
| 27/8/2012 | 36,72 | 33,99 | -8,11% | 33,99 | 36,72 | 34,85 | 33,50 | 34,00 | 51 | 27.190.500 |
| 24/8/2012 | 36,99 | 36,99 | +1,07% | 36,99 | 36,99 | 36,99 | 35,67 | 37,89 | 1 | 369.900 |
| 23/8/2012 | 36,39 | 36,60 | -0,35% | 36,07 | 36,60 | 36,41 | 35,77 | 36,97 | 4 | 1.456.600 |
| 22/8/2012 | 36,61 | 36,73 | +0,49% | 36,61 | 36,73 | 36,67 | 36,17 | 36,97 | 2 | 733.400 |
| 21/8/2012 | 36,55 | 36,55 | 0,00% | 36,55 | 36,55 | 36,55 | 35,67 | 36,99 | 1 | 365.500 |
| 20/8/2012 | 36,00 | 36,55 | -1,19% | 35,70 | 36,86 | 36,30 | 36,25 | 36,99 | 9 | 3.993.200 |
| 17/8/2012 | 37,35 | 36,99 | -0,27% | 36,88 | 37,35 | 37,03 | 31,88 | 36,99 | 6 | 2.221.800 |
| 16/8/2012 | 37,01 | 37,09 | -0,40% | 36,80 | 37,10 | 36,93 | 36,01 | 37,10 | 10 | 7.016.700 |
| 15/8/2012 | 37,12 | 37,24 | -1,48% | 37,06 | 37,33 | 37,15 | 36,89 | 37,29 | 8 | 4.087.000 |
| 14/8/2012 | 38,61 | 37,80 | -2,58% | 37,80 | 38,61 | 37,99 | 37,40 | 37,80 | 29 | 16.718.100 |
| 10/8/2012 | 38,24 | 38,80 | +1,04% | 38,00 | 40,36 | 38,65 | 37,54 | 38,80 | 69 | 46.380.000 |
| 9/8/2012 | 37,50 | 38,40 | +2,40% | 37,50 | 38,40 | 38,17 | 38,40 | 38,51 | 12 | 18.703.400 |
| 8/8/2012 | 37,56 | 37,50 | -1,70% | 35,53 | 37,79 | 36,63 | 37,50 | 37,69 | 124 | 58.249.100 |
| 7/8/2012 | 38,15 | 38,15 | 0,00% | 37,75 | 38,20 | 38,10 | 37,55 | 38,15 | 16 | 28.196.300 |
| 6/8/2012 | 37,29 | 38,15 | +1,76% | 37,20 | 38,50 | 37,97 | 37,50 | 38,30 | 27 | 72.150.600 |
| 3/8/2012 | 37,30 | 37,49 | +2,15% | 36,83 | 37,49 | 37,29 | 37,49 | 37,50 | 7 | 14.543.400 |
| 2/8/2012 | 36,50 | 36,70 | +0,82% | 36,40 | 37,50 | 37,13 | 36,64 | 37,30 | 19 | 18.939.600 |
| 1/8/2012 | 36,40 | 36,40 | 0,00% | 36,20 | 36,60 | 36,39 | 36,16 | 36,40 | 19 | 50.956.100 |
| 31/7/2012 | 36,50 | 36,40 | -0,11% | 36,11 | 36,50 | 36,40 | 36,11 | 36,40 | 11 | 14.926.100 |
| 30/7/2012 | 36,57 | 36,44 | +1,22% | 36,29 | 36,60 | 36,47 | 36,15 | 36,45 | 13 | 5.106.100 |
| 27/7/2012 | 36,20 | 36,00 | 0,00% | 35,55 | 36,20 | 36,13 | 36,00 | 36,45 | 55 | 50.583.600 |
| 26/7/2012 | 36,62 | 36,00 | -4,00% | 36,00 | 36,96 | 36,29 | 36,00 | 36,49 | 49 | 32.303.000 |
| 25/7/2012 | 36,79 | 37,50 | 0,00% | 35,49 | 37,50 | 36,87 | 36,00 | 38,00 | 37 | 22.495.600 |
| 24/7/2012 | 36,91 | 37,50 | 0,00% | 36,40 | 37,50 | 37,05 | 37,50 | 38,49 | 37 | 18.526.600 |
| 23/7/2012 | 36,40 | 37,50 | +0,32% | 36,40 | 37,50 | 37,09 | 31,88 | 37,50 | 15 | 7.047.400 |
| 20/7/2012 | 37,36 | 37,38 | -2,38% | 37,35 | 37,38 | 37,36 | 37,38 | 37,50 | 20 | 10.462.900 |
| 19/7/2012 | 37,70 | 38,29 | -0,47% | 37,70 | 38,29 | 38,02 | 37,77 | 38,30 | 16 | 6.844.000 |
| 18/7/2012 | 38,47 | 38,47 | 0,00% | 38,47 | 38,47 | 38,47 | 37,58 | 38,48 | 1 | 1.154.100 |
| 17/7/2012 | 38,50 | 38,47 | -0,08% | 38,47 | 38,50 | 38,49 | 37,69 | 38,48 | 3 | 3.849.100 |
| 16/7/2012 | 37,86 | 38,50 | +0,05% | 37,86 | 38,50 | 38,25 | 38,01 | 38,50 | 13 | 6.121.200 |
| 13/7/2012 | 38,19 | 38,48 | +0,03% | 38,19 | 38,48 | 38,33 | 37,75 | 38,48 | 4 | 1.533.400 |
| 12/7/2012 | 38,50 | 38,47 | -0,08% | 37,57 | 38,50 | 38,14 | 37,81 | 38,47 | 24 | 12.589.400 |
| 11/7/2012 | 38,25 | 38,50 | +0,03% | 38,04 | 38,50 | 38,38 | 37,56 | 38,50 | 25 | 11.133.000 |
| 6/7/2012 | 38,00 | 38,49 | 0,00% | 38,00 | 38,49 | 38,27 | 31,88 | 38,49 | 9 | 3.444.500 |
| 5/7/2012 | 38,40 | 38,49 | 0,00% | 37,45 | 38,49 | 38,27 | 38,02 | 38,50 | 18 | 13.395.400 |
| 4/7/2012 | 38,30 | 38,49 | +0,52% | 38,30 | 38,49 | 38,39 | 31,88 | 38,49 | 3 | 2.303.700 |
| 3/7/2012 | 38,38 | 38,29 | +0,90% | 38,29 | 38,38 | 38,29 | 37,36 | 38,30 | 2 | 31.781.600 |
| 2/7/2012 | 37,29 | 37,95 | -1,17% | 37,28 | 37,95 | 37,58 | 37,36 | 37,95 | 8 | 3.382.400 |
| 29/6/2012 | 38,00 | 38,40 | +2,48% | 37,15 | 38,40 | 38,20 | 37,15 | 38,40 | 23 | 20.629.300 |
| 28/6/2012 | 37,50 | 37,47 | +0,81% | 37,47 | 37,99 | 37,51 | 37,03 | 37,47 | 5 | 5.627.700 |
| 27/6/2012 | 37,32 | 37,17 | -2,16% | 37,17 | 37,99 | 37,43 | 37,01 | 37,30 | 28 | 17.220.700 |
| 26/6/2012 | 38,00 | 37,99 | -0,03% | 37,99 | 38,00 | 37,99 | 37,27 | 37,99 | 2 | 10.259.800 |
| 25/6/2012 | 38,01 | 38,00 | -2,24% | 37,94 | 38,48 | 38,01 | 38,00 | 38,50 | 14 | 11.024.400 |
| 22/6/2012 | 38,05 | 38,87 | -0,03% | 37,95 | 38,89 | 38,53 | 38,50 | 38,88 | 42 | 19.265.800 |
| 21/6/2012 | 38,88 | 38,88 | -0,03% | 38,88 | 38,88 | 38,88 | 38,02 | 38,88 | 4 | 1.555.200 |
| 20/6/2012 | 38,89 | 38,89 | 0,00% | 38,50 | 38,89 | 38,87 | 37,94 | 38,89 | 29 | 17.107.100 |
| 19/6/2012 | 38,60 | 38,89 | +2,34% | 38,60 | 38,90 | 38,70 | 38,01 | 38,89 | 34 | 91.338.200 |
| 18/6/2012 | 37,03 | 38,00 | 0,00% | 37,03 | 38,05 | 37,69 | 37,23 | 38,65 | 6 | 2.261.600 |
| 15/6/2012 | 37,01 | 38,00 | 0,00% | 36,99 | 38,50 | 37,97 | 38,00 | 38,38 | 14 | 140.874.400 |
| 14/6/2012 | 37,94 | 38,00 | +0,80% | 37,94 | 38,00 | 37,98 | 31,88 | 38,00 | 11 | 16.711.200 |
| 13/6/2012 | 37,00 | 37,70 | 0,00% | 37,00 | 37,71 | 37,63 | 37,70 | 38,00 | 11 | 38.768.200 |
| 12/6/2012 | 37,59 | 37,70 | +0,29% | 37,59 | 37,99 | 37,63 | 36,60 | 37,70 | 5 | 10.161.000 |
| 11/6/2012 | 36,81 | 37,59 | -0,42% | 36,25 | 37,99 | 37,02 | 36,50 | 37,60 | 38 | 21.844.000 |
| 8/6/2012 | 37,00 | 37,75 | +2,78% | 37,00 | 37,75 | 37,63 | 37,00 | 37,75 | 8 | 26.720.000 |
| 6/6/2012 | 35,88 | 36,73 | -0,54% | 35,88 | 36,73 | 36,32 | 36,73 | 38,00 | 5 | 2.179.500 |
| 5/6/2012 | 36,98 | 36,93 | -0,16% | 36,93 | 37,00 | 36,96 | 35,90 | 37,49 | 38 | 61.724.800 |
| 4/6/2012 | 36,00 | 36,99 | +2,75% | 36,00 | 36,99 | 36,35 | 36,00 | 36,99 | 5 | 3.635.500 |
| 1/6/2012 | 36,49 | 36,00 | +1,41% | 35,50 | 36,49 | 35,78 | 35,50 | 36,00 | 8 | 13.955.600 |
| 31/5/2012 | 35,64 | 35,50 | 0,00% | 35,50 | 36,49 | 35,51 | 35,50 | 36,50 | 27 | 44.393.300 |
| 30/5/2012 | 35,61 | 35,50 | -2,47% | 35,50 | 36,01 | 35,68 | 35,50 | 36,00 | 57 | 30.691.000 |
| 29/5/2012 | 36,02 | 36,40 | -1,62% | 35,97 | 36,40 | 36,17 | 35,50 | 36,40 | 28 | 20.982.300 |
| 28/5/2012 | 36,00 | 37,00 | +4,23% | 36,00 | 37,00 | 36,66 | 35,00 | 37,00 | 3 | 1.100.000 |
| 25/5/2012 | 35,60 | 35,50 | -1,39% | 35,50 | 35,77 | 35,62 | 35,50 | 36,50 | 37 | 19.595.400 |
| 24/5/2012 | 36,50 | 36,00 | -2,70% | 35,80 | 36,53 | 36,11 | 35,80 | 36,00 | 13 | 22.752.000 |
| 23/5/2012 | 36,50 | 37,00 | +1,73% | 35,36 | 37,50 | 36,53 | 36,50 | 37,00 | 242 | 166.979.900 |
| 22/5/2012 | 36,37 | 36,37 | +1,03% | 36,36 | 36,37 | 36,36 | 36,37 | 36,49 | 8 | 19.639.100 |
| 21/5/2012 | 36,01 | 36,00 | 0,00% | 36,00 | 36,12 | 36,01 | 35,00 | 36,39 | 10 | 16.206.400 |
| 18/5/2012 | 36,02 | 36,00 | -2,31% | 36,00 | 36,70 | 36,43 | 35,75 | 36,00 | 10 | 11.293.700 |
| 17/5/2012 | 37,00 | 36,85 | -0,41% | 36,00 | 37,01 | 36,54 | 36,00 | 36,85 | 15 | 57.371.100 |
| 16/5/2012 | 37,06 | 37,00 | +2,78% | 35,69 | 37,06 | 36,22 | 36,49 | 37,50 | 53 | 62.673.400 |
| 15/5/2012 | 35,71 | 36,00 | -1,37% | 35,70 | 36,74 | 36,06 | 36,00 | 36,98 | 19 | 33.179.400 |
| 14/5/2012 | 38,25 | 36,50 | -4,50% | 36,50 | 38,25 | 37,70 | 36,50 | 36,70 | 20 | 45.618.500 |
| 11/5/2012 | 38,74 | 38,22 | -0,73% | 38,22 | 38,74 | 38,68 | 31,89 | 38,45 | 26 | 70.788.300 |
| 10/5/2012 | 37,90 | 38,50 | +1,72% | 37,90 | 38,50 | 38,10 | 38,07 | 38,50 | 6 | 5.716.300 |
| 9/5/2012 | 36,88 | 37,85 | +3,70% | 36,88 | 37,85 | 37,02 | 37,00 | 37,85 | 9 | 7.034.000 |
| 8/5/2012 | 37,13 | 36,50 | -2,56% | 36,17 | 37,13 | 36,51 | 36,50 | 36,69 | 50 | 534.517.200 |
| 7/5/2012 | 37,11 | 37,46 | -1,42% | 37,11 | 38,00 | 37,51 | 37,46 | 38,00 | 26 | 12.004.400 |
| 4/5/2012 | 37,99 | 38,00 | +0,18% | 37,99 | 38,00 | 37,99 | 37,10 | 37,98 | 4 | 13.679.800 |
| 3/5/2012 | 38,99 | 37,93 | -2,12% | 37,85 | 38,99 | 37,96 | 37,10 | 37,99 | 15 | 12.908.500 |
| 2/5/2012 | 38,75 | 38,75 | -0,64% | 38,74 | 38,75 | 38,74 | 37,90 | 38,75 | 6 | 22.474.800 |
| 30/4/2012 | 37,20 | 39,00 | +1,83% | 37,20 | 39,00 | 37,98 | 38,20 | 39,00 | 15 | 28.112.200 |
| 27/4/2012 | 38,40 | 38,30 | -1,03% | 38,01 | 38,40 | 38,33 | 37,02 | 38,30 | 6 | 4.600.100 |
| 26/4/2012 | 37,74 | 38,70 | -0,39% | 37,74 | 38,70 | 38,49 | 38,10 | 38,79 | 31 | 12.703.600 |
| 25/4/2012 | 37,50 | 38,85 | +2,64% | 37,50 | 38,85 | 38,39 | 37,50 | 38,85 | 6 | 3.839.900 |
| 24/4/2012 | 36,80 | 37,85 | +2,32% | 36,80 | 37,85 | 37,09 | 36,75 | 37,85 | 10 | 28.192.300 |
| 23/4/2012 | 36,01 | 36,99 | +0,24% | 36,00 | 36,99 | 36,64 | 36,51 | 36,99 | 12 | 5.129.600 |
| 19/4/2012 | 37,20 | 36,90 | -0,27% | 36,40 | 37,20 | 36,59 | 36,40 | 36,99 | 12 | 25.614.000 |
| 18/4/2012 | 35,85 | 37,00 | +3,93% | 35,82 | 37,00 | 36,03 | 35,62 | 37,00 | 31 | 49.725.900 |
| 17/4/2012 | 35,50 | 35,60 | +0,31% | 35,50 | 35,80 | 35,58 | 35,60 | 35,79 | 8 | 5.337.300 |
| 16/4/2012 | 35,40 | 35,49 | +0,57% | 35,40 | 35,54 | 35,41 | 35,17 | 35,48 | 3 | 4.250.300 |
| 13/4/2012 | 36,00 | 35,29 | -0,87% | 35,01 | 36,00 | 35,44 | 35,00 | 35,30 | 49 | 378.167.800 |
| 12/4/2012 | 35,30 | 35,60 | +1,71% | 35,30 | 36,05 | 35,96 | 35,60 | 36,30 | 7 | 9.351.700 |
| 11/4/2012 | 35,89 | 35,00 | -0,85% | 35,00 | 35,90 | 35,43 | 35,00 | 35,40 | 10 | 10.629.600 |
| 10/4/2012 | 34,80 | 35,30 | +1,44% | 34,80 | 35,30 | 34,84 | 34,72 | 35,39 | 18 | 50.180.300 |
| 9/4/2012 | 34,80 | 34,80 | 0,00% | 34,80 | 34,80 | 34,80 | 34,71 | 35,20 | 2 | 6.960.000 |
| 5/4/2012 | 35,39 | 34,80 | -0,57% | 34,80 | 35,47 | 35,17 | 34,80 | 35,59 | 15 | 12.312.100 |
| 4/4/2012 | 35,00 | 35,00 | -0,85% | 35,00 | 35,16 | 35,02 | 35,00 | 35,60 | 22 | 65.138.300 |
| 3/4/2012 | 35,61 | 35,30 | -1,67% | 35,21 | 35,61 | 35,43 | 35,30 | 35,60 | 10 | 20.549.900 |
| 2/4/2012 | 34,99 | 35,90 | +2,57% | 34,51 | 36,49 | 35,69 | 35,90 | 36,45 | 50 | 766.714.200 |
| 30/3/2012 | 34,85 | 35,00 | 0,00% | 34,52 | 35,00 | 34,79 | 35,00 | 35,40 | 32 | 74.808.200 |
| 29/3/2012 | 35,00 | 35,00 | +0,86% | 35,00 | 35,00 | 35,00 | 34,32 | 35,00 | 1 | 350.000 |
| 28/3/2012 | 35,01 | 34,70 | -0,86% | 34,70 | 35,09 | 34,82 | 34,10 | 35,28 | 29 | 38.656.700 |
| 27/3/2012 | 35,79 | 35,00 | -5,07% | 34,90 | 35,79 | 35,25 | 35,00 | 35,06 | 123 | 174.143.500 |
| 26/3/2012 | 35,84 | 36,87 | +1,85% | 35,68 | 36,90 | 36,08 | 36,07 | 36,88 | 64 | 27.787.600 |
| 23/3/2012 | 36,00 | 36,20 | +0,84% | 35,25 | 36,40 | 35,74 | 35,30 | 36,20 | 123 | 104.374.900 |
| 22/3/2012 | 36,01 | 35,90 | -0,28% | 35,29 | 36,01 | 35,77 | 35,20 | 35,90 | 78 | 36.492.400 |
| 21/3/2012 | 35,46 | 36,00 | +2,27% | 34,90 | 36,00 | 35,24 | 34,93 | 36,00 | 19 | 26.787.800 |
| 20/3/2012 | 35,02 | 35,20 | +0,57% | 34,80 | 35,35 | 35,02 | 34,44 | 35,20 | 21 | 23.117.400 |
| 19/3/2012 | 35,14 | 35,00 | -0,31% | 35,00 | 35,42 | 35,19 | 35,00 | 35,46 | 33 | 13.374.000 |
| 16/3/2012 | 35,53 | 35,11 | -1,65% | 35,11 | 35,79 | 35,55 | 35,11 | 35,88 | 14 | 4.977.700 |
| 15/3/2012 | 35,97 | 35,70 | +0,54% | 35,50 | 35,98 | 35,72 | 35,53 | 35,71 | 108 | 62.873.100 |
| 14/3/2012 | 35,90 | 35,51 | -4,03% | 35,41 | 36,33 | 35,96 | 35,51 | 36,19 | 116 | 134.508.100 |
| 13/3/2012 | 35,15 | 37,00 | +3,38% | 35,15 | 37,00 | 35,19 | 35,73 | 37,00 | 37 | 604.576.500 |
| 12/3/2012 | 35,78 | 35,79 | -0,03% | 35,30 | 35,80 | 35,32 | 34,81 | 35,79 | 12 | 186.874.800 |
| 9/3/2012 | 35,08 | 35,80 | +0,70% | 34,25 | 35,80 | 35,06 | 35,10 | 35,80 | 36 | 342.962.300 |
| 8/3/2012 | 35,51 | 35,55 | -0,97% | 35,50 | 36,30 | 35,59 | 35,55 | 35,95 | 53 | 175.475.300 |
| 7/3/2012 | 35,50 | 35,90 | +2,57% | 35,30 | 35,90 | 35,50 | 35,70 | 37,99 | 238 | 323.807.000 |
| 6/3/2012 | 35,17 | 35,00 | -1,69% | 34,63 | 35,17 | 35,00 | 34,65 | 35,00 | 13 | 13.651.600 |
| 5/3/2012 | 35,70 | 35,60 | -1,55% | 35,60 | 35,70 | 35,69 | 35,36 | 35,60 | 14 | 49.976.000 |
| 2/3/2012 | 35,99 | 36,16 | +1,86% | 35,50 | 36,16 | 35,79 | 36,00 | 36,49 | 15 | 44.027.900 |
| 1/3/2012 | 34,51 | 35,50 | +2,31% | 34,50 | 35,50 | 35,21 | 35,35 | 35,50 | 35 | 147.207.200 |
| 29/2/2012 | 34,79 | 34,70 | -0,86% | 34,50 | 34,90 | 34,63 | 34,67 | 34,90 | 13 | 184.275.700 |
| 28/2/2012 | 33,48 | 35,00 | +4,51% | 33,40 | 35,00 | 33,60 | 34,20 | 35,00 | 38 | 91.733.300 |
| 27/2/2012 | 32,98 | 33,49 | +3,05% | 32,97 | 33,50 | 33,40 | 33,04 | 33,49 | 75 | 56.128.000 |
| 24/2/2012 | 32,50 | 32,50 | 0,00% | 32,50 | 32,75 | 32,63 | 32,50 | 32,99 | 96 | 140.017.300 |
| 23/2/2012 | 32,50 | 32,50 | 0,00% | 32,25 | 32,55 | 32,45 | 32,31 | 32,60 | 27 | 113.259.800 |
| 22/2/2012 | 32,50 | 32,50 | -0,76% | 32,49 | 33,00 | 32,67 | 32,41 | 32,50 | 17 | 45.092.300 |
| 17/2/2012 | 33,00 | 32,75 | -0,73% | 32,75 | 33,00 | 32,85 | 32,52 | 33,46 | 9 | 24.644.700 |
| 16/2/2012 | 32,99 | 32,99 | +0,06% | 32,75 | 33,00 | 32,98 | 32,43 | 33,40 | 6 | 26.059.700 |
| 15/2/2012 | 33,24 | 32,97 | -0,81% | 32,97 | 33,30 | 33,13 | 32,41 | 32,99 | 9 | 16.236.800 |
| 14/2/2012 | 32,30 | 33,24 | +0,42% | 32,30 | 33,24 | 32,77 | 32,23 | 33,24 | 2 | 655.400 |
| 13/2/2012 | 32,98 | 33,10 | +1,19% | 32,98 | 33,10 | 33,08 | 32,20 | 33,24 | 25 | 100.233.400 |
| 10/2/2012 | 32,90 | 32,71 | +1,30% | 32,70 | 32,90 | 32,79 | 32,01 | 32,95 | 5 | 6.887.300 |
| 9/2/2012 | 33,15 | 32,29 | -1,97% | 32,29 | 33,49 | 33,05 | 32,01 | 32,30 | 21 | 25.784.000 |
| 8/2/2012 | 33,49 | 32,94 | -1,61% | 32,94 | 33,49 | 33,05 | 32,88 | 33,10 | 10 | 7.272.000 |
| 7/2/2012 | 33,48 | 33,48 | 0,00% | 33,48 | 33,48 | 33,48 | 33,00 | 33,49 | 3 | 1.339.200 |
| 6/2/2012 | 33,00 | 33,48 | +3,02% | 32,99 | 33,48 | 33,19 | 33,01 | 33,49 | 26 | 12.613.600 |
| 3/2/2012 | 32,50 | 32,50 | -1,52% | 32,50 | 32,50 | 32,50 | 32,32 | 32,80 | 1 | 468.325.000 |
| 2/2/2012 | 33,00 | 33,00 | +0,03% | 32,98 | 33,00 | 32,98 | 33,00 | 33,10 | 12 | 26.390.900 |
| 1/2/2012 | 33,19 | 32,99 | 0,00% | 32,99 | 33,19 | 33,00 | 32,99 | 33,19 | 17 | 14.191.200 |
| 31/1/2012 | 32,00 | 32,99 | +2,61% | 32,00 | 33,18 | 32,99 | 32,50 | 32,99 | 4 | 125.061.700 |
| 30/1/2012 | 32,00 | 32,15 | +0,56% | 32,00 | 32,15 | 32,03 | 31,98 | 33,19 | 3 | 2.883.000 |
| 26/1/2012 | 31,97 | 31,97 | -0,06% | 31,97 | 31,97 | 31,97 | 31,51 | 31,97 | 1 | 152.816.600 |
| 23/1/2012 | 32,20 | 31,99 | -0,34% | 31,91 | 32,20 | 32,00 | 31,13 | 32,00 | 7 | 6.400.700 |
| 20/1/2012 | 31,80 | 32,10 | +1,26% | 31,50 | 32,10 | 31,99 | 31,60 | 32,10 | 18 | 13.756.900 |
| 19/1/2012 | 31,45 | 31,70 | +0,60% | 31,45 | 31,70 | 31,62 | 31,39 | 31,70 | 4 | 4.110.700 |
| 18/1/2012 | 31,97 | 31,51 | -1,22% | 31,35 | 31,97 | 31,63 | 31,50 | 32,00 | 11 | 13.288.700 |
| 17/1/2012 | 31,80 | 31,90 | -0,03% | 31,30 | 31,90 | 31,67 | 31,41 | 31,90 | 13 | 10.453.300 |
| 16/1/2012 | 31,50 | 31,91 | +1,95% | 31,50 | 31,91 | 31,72 | 31,50 | 32,00 | 4 | 3.489.600 |
| 13/1/2012 | 31,78 | 31,30 | -3,99% | 31,30 | 31,78 | 31,54 | 31,30 | 31,52 | 42 | 32.175.800 |
| 12/1/2012 | 32,60 | 32,60 | +3,16% | 32,60 | 32,60 | 32,60 | 31,80 | 32,60 | 3 | 2.282.000 |
| 11/1/2012 | 31,86 | 31,60 | -1,89% | 31,60 | 31,86 | 31,76 | 31,60 | 32,19 | 3 | 3.176.600 |
| 10/1/2012 | 32,50 | 32,21 | +1,10% | 32,21 | 32,50 | 32,32 | 31,86 | 32,90 | 8 | 21.983.800 |
| 9/1/2012 | 31,86 | 31,86 | +0,19% | 31,86 | 32,49 | 32,17 | 31,86 | 32,50 | 3 | 1.287.000 |
| 6/1/2012 | 31,80 | 31,80 | 0,00% | 31,60 | 31,80 | 31,65 | 31,80 | 31,89 | 10 | 14.876.500 |
| 5/1/2012 | 31,89 | 31,80 | +0,09% | 31,80 | 31,89 | 31,81 | 31,40 | 31,80 | 4 | 2.862.900 |
| 3/1/2012 | 32,10 | 31,77 | -1,94% | 31,77 | 32,35 | 32,01 | 31,77 | 31,85 | 18 | 13.126.600 |
| 2/1/2012 | 32,38 | 32,40 | -1,88% | 32,38 | 32,82 | 32,44 | 30,11 | 32,40 | 6 | 2.920.000 |
| 29/12/2011 | 32,20 | 33,02 | +2,55% | 32,10 | 33,20 | 32,61 | 33,02 | 33,20 | 74 | 454.980.500 |
| 28/12/2011 | 31,70 | 32,20 | +1,58% | 31,50 | 32,20 | 31,76 | 32,00 | 32,20 | 28 | 93.078.900 |
| 27/12/2011 | 30,80 | 31,70 | +2,92% | 30,51 | 31,70 | 31,20 | 31,70 | 31,97 | 23 | 31.209.800 |
| 26/12/2011 | 30,80 | 30,80 | 0,00% | 30,80 | 30,80 | 30,80 | 30,71 | 31,00 | 4 | 5.852.000 |
| 23/12/2011 | 30,89 | 30,80 | +0,98% | 30,80 | 31,40 | 31,22 | 30,80 | 31,19 | 12 | 26.225.800 |
| 22/12/2011 | 30,49 | 30,50 | +1,33% | 30,00 | 30,89 | 30,41 | 30,10 | 30,50 | 19 | 39.848.800 |
| 21/12/2011 | 29,80 | 30,10 | +0,64% | 29,77 | 30,10 | 30,07 | 29,23 | 30,39 | 9 | 47.514.700 |
| 20/12/2011 | 29,30 | 29,91 | +3,14% | 29,30 | 30,20 | 29,90 | 29,20 | 29,91 | 149 | 160.311.800 |
| 19/12/2011 | 29,30 | 29,00 | -0,72% | 29,00 | 29,40 | 29,25 | 28,41 | 29,00 | 13 | 20.771.400 |
| 16/12/2011 | 29,60 | 29,21 | -1,98% | 29,21 | 30,00 | 29,61 | 29,20 | 29,22 | 11 | 39.689.600 |
| 15/12/2011 | 29,89 | 29,80 | -0,33% | 29,80 | 30,00 | 29,92 | 29,60 | 29,99 | 16 | 40.405.300 |
| 14/12/2011 | 29,69 | 29,90 | +0,71% | 29,00 | 29,97 | 29,43 | 29,35 | 29,90 | 58 | 60.636.300 |
| 13/12/2011 | 29,00 | 29,69 | +4,18% | 29,00 | 29,69 | 29,09 | 29,50 | 29,70 | 18 | 22.111.700 |
| 12/12/2011 | 28,60 | 28,50 | -0,56% | 28,50 | 28,60 | 28,50 | 28,50 | 29,25 | 6 | 4.561.200 |
| 9/12/2011 | 28,99 | 28,66 | +0,56% | 28,66 | 28,99 | 28,85 | 28,66 | 28,89 | 11 | 21.643.000 |
| 8/12/2011 | 28,50 | 28,50 | 0,00% | 28,50 | 28,50 | 28,50 | 28,50 | 29,21 | 3 | 5.985.000 |
| 7/12/2011 | 28,70 | 28,50 | -0,35% | 28,50 | 28,70 | 28,54 | 28,32 | 28,50 | 11 | 9.990.600 |
| 6/12/2011 | 29,29 | 28,60 | +0,14% | 28,60 | 29,30 | 28,67 | 28,60 | 29,00 | 21 | 100.071.300 |
| 5/12/2011 | 29,00 | 28,56 | +0,18% | 28,56 | 29,00 | 28,86 | 28,56 | 29,48 | 12 | 46.180.000 |
| 2/12/2011 | 29,50 | 28,51 | -4,33% | 28,51 | 29,90 | 28,58 | 28,51 | 29,31 | 14 | 15.147.900 |
| 1/12/2011 | 29,99 | 29,80 | +0,88% | 29,80 | 29,99 | 29,89 | 29,02 | 30,00 | 2 | 597.900 |
| 30/11/2011 | 29,33 | 29,54 | +3,65% | 28,57 | 29,80 | 29,19 | 29,54 | 29,79 | 136 | 236.463.500 |
| 29/11/2011 | 29,10 | 28,50 | -3,39% | 28,50 | 29,50 | 29,04 | 28,50 | 29,09 | 82 | 137.958.800 |
| 28/11/2011 | 29,75 | 29,50 | -1,01% | 29,50 | 29,97 | 29,80 | 29,50 | 29,95 | 148 | 74.501.900 |
| 25/11/2011 | 29,80 | 29,80 | +1,02% | 29,80 | 29,80 | 29,80 | 28,31 | 29,75 | 1 | 894.000 |
| 24/11/2011 | 29,00 | 29,50 | +1,72% | 29,00 | 29,50 | 29,34 | 28,51 | 29,50 | 3 | 4.695.000 |
| 23/11/2011 | 28,99 | 29,00 | +1,40% | 28,99 | 29,00 | 28,99 | 29,00 | 29,96 | 3 | 6.379.500 |
| 21/11/2011 | 28,52 | 28,60 | -1,38% | 28,52 | 28,60 | 28,56 | 28,60 | 28,98 | 9 | 3.999.200 |
| 18/11/2011 | 28,60 | 29,00 | +1,40% | 28,40 | 29,00 | 28,72 | 28,31 | 29,00 | 8 | 2.872.300 |
| 17/11/2011 | 29,00 | 28,60 | -1,38% | 28,60 | 29,00 | 28,88 | 28,33 | 29,50 | 2 | 2.022.000 |
| 16/11/2011 | 29,00 | 29,00 | +0,69% | 29,00 | 29,00 | 29,00 | 29,05 | 29,80 | 1 | 290.000 |
| 14/11/2011 | 28,80 | 28,80 | -2,31% | 28,80 | 28,80 | 28,80 | 28,57 | 29,99 | 1 | 1.440.000 |
| 11/11/2011 | 29,18 | 29,48 | +2,04% | 29,18 | 29,48 | 29,21 | 28,50 | 29,95 | 2 | 2.629.200 |
| 10/11/2011 | 28,32 | 28,89 | +1,30% | 28,32 | 28,89 | 28,57 | 28,60 | 29,87 | 11 | 6.286.100 |
| 9/11/2011 | 28,65 | 28,52 | -3,32% | 28,52 | 28,65 | 28,58 | 28,52 | 29,88 | 7 | 2.858.500 |
| 8/11/2011 | 29,50 | 29,50 | +0,34% | 29,50 | 29,50 | 29,50 | 29,50 | 29,90 | 1 | 590.000 |
| 7/11/2011 | 29,80 | 29,40 | -1,97% | 29,30 | 29,80 | 29,46 | 29,40 | 29,80 | 18 | 12.963.200 |
| 4/11/2011 | 29,99 | 29,99 | +1,15% | 29,99 | 29,99 | 29,99 | 0,00 | 29,99 | 2 | 599.800 |
| 3/11/2011 | 29,71 | 29,65 | -0,84% | 29,65 | 29,96 | 29,74 | 29,65 | 29,80 | 14 | 11.599.700 |
| 1/11/2011 | 29,89 | 29,90 | -0,30% | 29,89 | 29,90 | 29,89 | 29,30 | 29,85 | 8 | 6.278.300 |
| 31/10/2011 | 30,00 | 29,99 | -0,03% | 29,99 | 30,00 | 29,99 | 29,40 | 30,00 | 26 | 17.096.900 |
| 28/10/2011 | 29,80 | 30,00 | 0,00% | 29,77 | 30,00 | 29,90 | 29,70 | 30,00 | 9 | 3.887.200 |
| 27/10/2011 | 30,00 | 30,00 | -1,64% | 29,75 | 30,01 | 29,96 | 29,75 | 30,00 | 43 | 65.617.300 |
| 26/10/2011 | 29,52 | 30,50 | +1,67% | 29,51 | 30,50 | 30,49 | 29,70 | 30,50 | 9 | 167.090.200 |
| 24/10/2011 | 29,77 | 30,00 | +0,77% | 29,77 | 30,00 | 29,83 | 30,00 | 30,43 | 16 | 6.265.500 |
| 21/10/2011 | 30,00 | 29,77 | -0,77% | 29,77 | 30,00 | 29,90 | 28,00 | 30,44 | 4 | 2.093.100 |
| 20/10/2011 | 30,00 | 30,00 | 0,00% | 30,00 | 30,00 | 30,00 | 29,05 | 30,00 | 1 | 5.400.000 |
| 19/10/2011 | 29,62 | 30,00 | +1,25% | 29,62 | 30,38 | 29,92 | 29,80 | 30,00 | 32 | 55.665.000 |
| 18/10/2011 | 29,90 | 29,63 | -1,23% | 29,00 | 29,90 | 29,60 | 29,62 | 29,89 | 34 | 40.565.000 |
| 14/10/2011 | 29,03 | 30,00 | +4,46% | 28,50 | 30,00 | 28,58 | 29,00 | 30,44 | 25 | 185.199.400 |
| 13/10/2011 | 29,71 | 28,72 | -3,23% | 28,72 | 29,79 | 29,57 | 28,72 | 30,39 | 36 | 26.025.800 |
| 11/10/2011 | 29,75 | 29,68 | -1,07% | 29,47 | 29,99 | 29,92 | 29,68 | 30,00 | 20 | 176.561.900 |
| 10/10/2011 | 30,00 | 30,00 | +0,33% | 29,75 | 30,00 | 29,88 | 29,61 | 30,00 | 12 | 5.379.300 |
| 7/10/2011 | 30,00 | 29,90 | -0,20% | 29,70 | 30,00 | 29,88 | 29,90 | 29,98 | 5 | 2.391.000 |
| 6/10/2011 | 30,48 | 29,96 | -1,71% | 29,85 | 30,48 | 30,00 | 29,84 | 29,97 | 42 | 120.907.800 |
| 5/10/2011 | 30,89 | 30,48 | +1,60% | 30,39 | 30,89 | 30,48 | 29,70 | 30,49 | 7 | 3.048.700 |
| 4/10/2011 | 30,00 | 30,00 | -3,82% | 30,00 | 30,00 | 30,00 | 29,70 | 31,67 | 7 | 215.700.000 |
| 3/10/2011 | 30,00 | 31,19 | +3,97% | 30,00 | 31,37 | 30,97 | 29,70 | 31,19 | 17 | 7.434.900 |
| 30/9/2011 | 31,30 | 30,00 | -6,95% | 30,00 | 31,77 | 30,72 | 30,00 | 30,50 | 24 | 231.648.200 |
| 28/9/2011 | 32,24 | 32,24 | +0,78% | 31,40 | 32,25 | 31,93 | 10,00 | 32,25 | 11 | 9.260.800 |
| 27/9/2011 | 32,25 | 31,99 | -0,81% | 31,90 | 32,25 | 31,98 | 23,59 | 31,99 | 14 | 11.835.200 |
| 26/9/2011 | 32,25 | 32,25 | -1,29% | 32,00 | 32,25 | 32,24 | 31,51 | 32,25 | 12 | 706.580.000 |
| 23/9/2011 | 32,67 | 32,67 | +2,09% | 32,67 | 32,67 | 32,67 | 30,80 | 32,25 | 2 | 1.633.500 |
| 22/9/2011 | 32,00 | 32,00 | -4,19% | 32,00 | 32,00 | 32,00 | 30,03 | 32,00 | 2 | 640.000 |
| 21/9/2011 | 32,60 | 33,40 | +3,41% | 32,60 | 33,40 | 32,81 | 32,05 | 33,16 | 5 | 2.953.600 |
| 20/9/2011 | 32,90 | 32,30 | -1,82% | 32,30 | 32,90 | 32,59 | 32,30 | 32,50 | 13 | 13.036.900 |
| 19/9/2011 | 32,00 | 32,90 | -0,27% | 32,00 | 32,95 | 32,26 | 32,00 | 32,90 | 8 | 4.516.500 |
| 16/9/2011 | 33,10 | 32,99 | +1,51% | 32,99 | 33,10 | 33,01 | 32,50 | 33,00 | 3 | 1.320.700 |
| 15/9/2011 | 32,50 | 32,50 | 0,00% | 32,50 | 32,50 | 32,50 | 32,00 | 33,25 | 1 | 975.000 |
| 14/9/2011 | 33,10 | 32,50 | 0,00% | 32,16 | 33,10 | 32,44 | 31,51 | 32,50 | 14 | 6.164.000 |
| 13/9/2011 | 32,74 | 32,50 | -2,99% | 32,32 | 32,89 | 32,53 | 32,50 | 34,00 | 35 | 22.451.800 |
| 12/9/2011 | 33,00 | 33,50 | +1,61% | 32,01 | 33,50 | 33,14 | 33,00 | 33,50 | 26 | 32.809.000 |
| 9/9/2011 | 32,31 | 32,97 | 0,00% | 32,00 | 32,97 | 32,67 | 32,50 | 33,00 | 18 | 13.068.200 |
| 8/9/2011 | 32,70 | 32,97 | -0,09% | 32,07 | 32,97 | 32,72 | 32,30 | 33,00 | 19 | 13.090.000 |
| 6/9/2011 | 32,20 | 33,00 | +1,23% | 31,82 | 33,00 | 32,97 | 31,75 | 33,00 | 12 | 39.905.100 |
| 1/9/2011 | 33,00 | 32,60 | -2,69% | 32,31 | 33,00 | 32,65 | 32,27 | 32,60 | 40 | 39.183.700 |
| 31/8/2011 | 31,50 | 33,50 | +6,69% | 31,50 | 33,50 | 32,81 | 33,00 | 33,50 | 15 | 8.203.500 |
| 30/8/2011 | 32,40 | 31,40 | -5,99% | 31,37 | 32,40 | 31,63 | 31,16 | 31,88 | 112 | 82.239.600 |
| 29/8/2011 | 30,83 | 33,40 | +5,20% | 30,82 | 33,40 | 32,39 | 31,51 | 33,40 | 16 | 7.774.800 |
| 26/8/2011 | 30,60 | 31,75 | +0,79% | 30,60 | 31,97 | 31,44 | 29,10 | 34,00 | 21 | 11.949.600 |
| 25/8/2011 | 32,30 | 31,50 | -2,57% | 31,50 | 32,30 | 32,03 | 30,50 | 31,50 | 44 | 1.032.463.300 |
| 24/8/2011 | 32,50 | 32,33 | -0,52% | 31,61 | 32,50 | 32,02 | 32,33 | 32,60 | 11 | 7.366.100 |
| 23/8/2011 | 32,50 | 32,50 | -1,13% | 32,41 | 32,80 | 32,52 | 31,00 | 32,50 | 23 | 14.635.900 |
| 19/8/2011 | 32,87 | 32,87 | -3,61% | 32,87 | 32,87 | 32,87 | 32,01 | 34,00 | 1 | 328.700 |
| 18/8/2011 | 34,50 | 34,10 | -0,87% | 34,00 | 34,50 | 34,09 | 0,01 | 34,00 | 15 | 7.840.000 |
| 17/8/2011 | 35,09 | 34,40 | -0,29% | 34,00 | 35,10 | 34,30 | 34,40 | 35,00 | 25 | 17.836.500 |
| 16/8/2011 | 33,85 | 34,50 | -1,09% | 33,85 | 34,82 | 34,25 | 34,50 | 35,10 | 13 | 9.932.600 |
| 15/8/2011 | 35,10 | 34,88 | -0,31% | 34,44 | 35,10 | 34,68 | 34,88 | 35,09 | 31 | 27.057.800 |
| 12/8/2011 | 34,99 | 34,99 | +0,29% | 32,90 | 34,99 | 33,99 | 31,00 | 35,00 | 37 | 31.953.100 |
| 11/8/2011 | 35,10 | 34,89 | +0,84% | 33,10 | 35,10 | 34,31 | 33,32 | 34,90 | 23 | 38.086.700 |
| 9/8/2011 | 34,60 | 34,60 | +3,28% | 34,60 | 34,60 | 34,60 | 32,56 | 34,50 | 1 | 346.000 |
| 8/8/2011 | 34,00 | 33,50 | -3,98% | 33,00 | 34,49 | 33,45 | 32,05 | 33,50 | 9 | 7.024.500 |
| 5/8/2011 | 34,90 | 34,89 | +0,55% | 34,00 | 34,90 | 34,62 | 0,01 | 35,10 | 14 | 19.044.700 |
| 4/8/2011 | 34,00 | 34,70 | -0,86% | 34,00 | 34,70 | 34,54 | 28,00 | 35,00 | 7 | 12.436.000 |
| 3/8/2011 | 34,48 | 35,00 | -1,35% | 34,48 | 35,73 | 35,04 | 35,00 | 35,10 | 16 | 18.224.900 |
| 1/8/2011 | 35,80 | 35,48 | +1,37% | 34,80 | 35,80 | 35,36 | 33,01 | 35,47 | 3 | 1.060.800 |
| 29/7/2011 | 34,00 | 35,00 | 0,00% | 34,00 | 35,00 | 34,83 | 33,01 | 35,74 | 16 | 11.148.400 |
| 28/7/2011 | 34,80 | 35,00 | -2,23% | 34,80 | 35,00 | 34,85 | 34,01 | 35,00 | 9 | 9.758.000 |
| 26/7/2011 | 35,80 | 35,80 | 0,00% | 35,80 | 35,80 | 35,80 | 32,51 | 35,75 | 1 | 8.592.000 |
| 25/7/2011 | 36,25 | 35,80 | -1,89% | 34,30 | 36,50 | 36,01 | 32,51 | 35,80 | 58 | 260.049.400 |
| 22/7/2011 | 36,49 | 36,49 | -0,03% | 36,49 | 36,49 | 36,49 | 35,65 | 36,49 | 1 | 364.900 |
| 21/7/2011 | 35,98 | 36,50 | +2,82% | 35,97 | 36,50 | 36,22 | 35,10 | 36,50 | 9 | 10.141.800 |
| 20/7/2011 | 35,59 | 35,50 | -0,25% | 35,00 | 35,59 | 35,20 | 32,51 | 35,54 | 11 | 17.600.800 |
| 19/7/2011 | 35,99 | 35,59 | +0,54% | 35,00 | 35,99 | 35,07 | 34,34 | 35,60 | 8 | 9.118.700 |
| 18/7/2011 | 36,70 | 35,40 | -6,35% | 35,22 | 37,10 | 35,83 | 35,40 | 36,90 | 234 | 117.535.800 |
| 15/7/2011 | 38,49 | 37,80 | -1,82% | 37,80 | 38,49 | 37,98 | 35,50 | 37,80 | 9 | 11.395.000 |
| 14/7/2011 | 37,02 | 38,50 | +1,37% | 36,50 | 38,50 | 38,20 | 36,80 | 38,50 | 38 | 255.951.400 |
| 13/7/2011 | 38,94 | 37,98 | +0,21% | 37,98 | 38,94 | 38,04 | 37,60 | 37,99 | 6 | 6.847.400 |
| 12/7/2011 | 37,00 | 37,90 | -0,08% | 37,00 | 37,99 | 37,57 | 35,00 | 37,90 | 7 | 7.138.900 |
| 8/7/2011 | 37,21 | 37,93 | +1,15% | 37,09 | 37,98 | 37,12 | 0,00 | 38,50 | 43 | 238.719.900 |
| 7/7/2011 | 37,82 | 37,50 | -2,06% | 36,50 | 38,00 | 37,57 | 37,50 | 38,19 | 286 | 364.484.000 |
| 6/7/2011 | 38,04 | 38,29 | -0,29% | 37,50 | 38,94 | 38,17 | 37,02 | 38,29 | 85 | 129.015.600 |
| 5/7/2011 | 38,03 | 38,40 | +0,29% | 38,02 | 38,40 | 38,22 | 37,80 | 38,50 | 13 | 8.409.300 |
| 4/7/2011 | 37,87 | 38,29 | -0,47% | 37,61 | 38,32 | 38,04 | 37,70 | 38,95 | 22 | 13.316.200 |
| 1/7/2011 | 38,79 | 38,47 | +1,24% | 37,98 | 38,79 | 38,27 | 37,50 | 38,95 | 31 | 17.222.900 |
| 30/6/2011 | 38,27 | 38,00 | -2,04% | 38,00 | 38,74 | 38,08 | 38,00 | 38,95 | 67 | 133.313.100 |
| 29/6/2011 | 38,79 | 38,79 | +0,49% | 38,79 | 38,79 | 38,79 | 38,00 | 38,95 | 1 | 387.900 |
| 28/6/2011 | 38,60 | 38,60 | 0,00% | 38,50 | 38,60 | 38,59 | 36,34 | 38,60 | 10 | 12.737.000 |
| 27/6/2011 | 38,47 | 38,60 | -0,97% | 38,35 | 38,60 | 38,48 | 38,00 | 38,60 | 27 | 32.323.200 |
| 24/6/2011 | 38,26 | 38,98 | -0,05% | 38,26 | 38,98 | 38,56 | 37,70 | 38,99 | 12 | 26.998.100 |
| 22/6/2011 | 38,20 | 39,00 | +1,43% | 38,09 | 39,00 | 38,66 | 36,34 | 39,00 | 10 | 9.666.000 |
| 21/6/2011 | 38,45 | 38,45 | +0,13% | 38,45 | 38,45 | 38,45 | 36,34 | 38,45 | 2 | 2.307.000 |
| 20/6/2011 | 37,99 | 38,40 | +1,08% | 37,99 | 39,00 | 38,43 | 36,34 | 38,40 | 14 | 7.687.900 |
| 17/6/2011 | 37,00 | 37,99 | +2,70% | 37,00 | 37,99 | 37,48 | 36,60 | 37,99 | 11 | 6.373.200 |
| 16/6/2011 | 37,44 | 36,99 | -1,20% | 36,99 | 37,76 | 37,01 | 36,55 | 37,00 | 31 | 220.971.200 |
| 15/6/2011 | 37,49 | 37,44 | +1,19% | 37,00 | 37,65 | 37,00 | 36,34 | 37,45 | 18 | 392.623.000 |
| 14/6/2011 | 37,00 | 37,00 | +0,14% | 37,00 | 37,00 | 37,00 | 36,60 | 37,00 | 6 | 5.550.000 |
| 10/6/2011 | 36,94 | 36,95 | 0,00% | 36,94 | 36,95 | 36,94 | 36,94 | 36,95 | 5 | 3.694.900 |
| 9/6/2011 | 36,95 | 36,95 | 0,00% | 36,95 | 36,95 | 36,95 | 36,30 | 36,95 | 7 | 4.803.500 |
| 8/6/2011 | 37,04 | 36,95 | -1,20% | 36,70 | 37,44 | 36,95 | 36,60 | 36,95 | 53 | 106.071.000 |
| 7/6/2011 | 38,19 | 37,40 | -0,27% | 37,00 | 38,19 | 37,34 | 36,90 | 37,40 | 17 | 13.070.400 |
| 6/6/2011 | 38,10 | 37,50 | -1,83% | 37,20 | 38,10 | 37,45 | 0,00 | 37,50 | 19 | 37.454.500 |
| 3/6/2011 | 38,00 | 38,20 | +0,55% | 37,65 | 38,20 | 37,98 | 37,85 | 38,20 | 24 | 178.928.200 |
| 2/6/2011 | 37,60 | 37,99 | -0,03% | 37,50 | 37,99 | 37,69 | 37,16 | 37,99 | 16 | 29.402.000 |
| 1/6/2011 | 38,45 | 38,00 | -1,17% | 37,20 | 38,45 | 37,73 | 37,20 | 38,00 | 25 | 75.850.100 |
| 31/5/2011 | 38,49 | 38,45 | +1,18% | 37,37 | 38,49 | 37,68 | 37,05 | 38,50 | 21 | 14.707.400 |
| 30/5/2011 | 37,80 | 38,00 | +0,53% | 37,80 | 38,00 | 37,83 | 37,06 | 38,50 | 2 | 2.270.000 |
| 27/5/2011 | 38,69 | 37,80 | -1,69% | 37,80 | 38,69 | 37,96 | 37,80 | 38,70 | 18 | 41.003.500 |
| 26/5/2011 | 39,60 | 38,45 | -0,05% | 38,24 | 39,74 | 38,81 | 37,92 | 38,45 | 11 | 10.093.100 |
| 25/5/2011 | 38,30 | 38,47 | +0,18% | 38,30 | 38,60 | 38,40 | 38,00 | 38,47 | 20 | 205.462.900 |
| 24/5/2011 | 37,82 | 38,40 | -1,03% | 37,80 | 38,48 | 37,93 | 38,20 | 38,40 | 20 | 59.939.400 |
| 23/5/2011 | 38,80 | 38,80 | -0,51% | 38,80 | 38,80 | 38,80 | 38,01 | 38,80 | 5 | 25.220.000 |
| 20/5/2011 | 38,90 | 39,00 | 0,00% | 38,90 | 39,00 | 38,98 | 38,12 | 38,90 | 3 | 7.797.000 |
| 19/5/2011 | 38,98 | 39,00 | +0,03% | 38,98 | 39,00 | 38,99 | 38,51 | 39,00 | 5 | 2.729.400 |
| 18/5/2011 | 39,49 | 38,99 | -0,03% | 38,99 | 39,49 | 39,06 | 38,51 | 38,99 | 4 | 2.734.400 |
| 17/5/2011 | 39,89 | 39,00 | -2,01% | 39,00 | 39,89 | 39,00 | 39,00 | 39,39 | 22 | 58.514.700 |
| 16/5/2011 | 39,80 | 39,80 | -0,38% | 39,80 | 40,10 | 39,81 | 0,00 | 39,80 | 11 | 10.750.800 |
| 13/5/2011 | 40,00 | 39,95 | -0,13% | 39,95 | 40,00 | 39,96 | 39,70 | 39,95 | 2 | 1.199.000 |
| 12/5/2011 | 39,49 | 40,00 | +1,52% | 39,49 | 40,00 | 39,87 | 39,33 | 40,00 | 9 | 5.582.600 |
| 11/5/2011 | 39,49 | 39,40 | +1,03% | 38,33 | 39,49 | 39,01 | 38,40 | 39,40 | 35 | 31.600.800 |
| 10/5/2011 | 40,19 | 39,00 | -0,96% | 39,00 | 40,19 | 39,33 | 0,00 | 39,90 | 13 | 44.843.600 |
| 9/5/2011 | 39,77 | 39,38 | +0,74% | 39,38 | 40,09 | 39,65 | 0,00 | 39,38 | 4 | 1.586.200 |
| 6/5/2011 | 39,50 | 39,09 | +0,75% | 39,00 | 40,00 | 39,08 | 38,70 | 39,10 | 8 | 10.553.000 |
| 5/5/2011 | 38,00 | 38,80 | -0,26% | 38,00 | 38,99 | 38,66 | 38,60 | 39,00 | 12 | 39.049.800 |
| 4/5/2011 | 38,89 | 38,90 | -0,26% | 38,70 | 38,90 | 38,86 | 0,00 | 38,90 | 6 | 7.773.500 |
| 3/5/2011 | 40,00 | 39,00 | +0,52% | 38,54 | 40,00 | 39,18 | 0,00 | 39,00 | 8 | 5.486.200 |
| 2/5/2011 | 39,00 | 38,80 | 0,00% | 38,50 | 39,00 | 38,71 | 37,43 | 38,90 | 5 | 6.580.800 |
| 29/4/2011 | 38,80 | 38,80 | 0,00% | 38,80 | 38,80 | 38,80 | 38,12 | 38,80 | 4 | 6.208.000 |
| 28/4/2011 | 38,79 | 38,80 | +0,26% | 38,49 | 38,80 | 38,64 | 38,50 | 38,80 | 14 | 17.777.700 |
| 27/4/2011 | 38,43 | 38,70 | -1,43% | 38,43 | 38,99 | 38,58 | 36,10 | 38,70 | 9 | 25.080.400 |
| 26/4/2011 | 38,71 | 39,26 | 0,00% | 38,40 | 39,26 | 38,67 | 38,99 | 39,26 | 48 | 100.557.600 |
| 25/4/2011 | 38,37 | 39,26 | +1,19% | 38,37 | 39,26 | 38,50 | 0,00 | 39,26 | 19 | 47.741.100 |
| 20/4/2011 | 38,80 | 38,80 | 0,00% | 38,80 | 38,80 | 38,80 | 0,00 | 38,64 | 1 | 4.268.000 |
| 19/4/2011 | 38,99 | 38,80 | -0,08% | 38,77 | 39,00 | 38,80 | 38,51 | 39,49 | 4 | 5.044.900 |
| 18/4/2011 | 38,49 | 38,83 | +0,86% | 38,49 | 40,44 | 38,67 | 38,20 | 38,84 | 54 | 128.031.100 |
| 15/4/2011 | 38,50 | 38,50 | -0,65% | 38,50 | 38,75 | 38,51 | 38,20 | 38,75 | 7 | 132.091.900 |
| 14/4/2011 | 38,75 | 38,75 | 0,00% | 38,75 | 38,75 | 38,75 | 38,30 | 39,00 | 2 | 24.025.000 |
| 13/4/2011 | 39,50 | 38,75 | -0,64% | 38,40 | 40,48 | 38,62 | 38,50 | 38,75 | 76 | 516.056.200 |
| 12/4/2011 | 39,99 | 39,00 | -0,38% | 39,00 | 39,99 | 39,04 | 38,00 | 39,20 | 3 | 8.589.900 |
| 11/4/2011 | 39,50 | 39,15 | -1,39% | 39,00 | 39,50 | 39,15 | 39,15 | 39,20 | 10 | 17.229.300 |
| 8/4/2011 | 39,03 | 39,70 | -0,63% | 39,03 | 39,98 | 39,58 | 39,50 | 39,70 | 4 | 3.562.400 |
| 7/4/2011 | 39,95 | 39,95 | -1,33% | 39,95 | 39,95 | 39,95 | 39,03 | 39,95 | 5 | 24.369.500 |
| 6/4/2011 | 40,00 | 40,49 | +1,23% | 40,00 | 40,49 | 40,00 | 39,05 | 40,40 | 5 | 182.804.900 |
| 4/4/2011 | 40,48 | 40,00 | -0,50% | 40,00 | 40,48 | 40,24 | 39,59 | 40,40 | 2 | 804.800 |
| 1/4/2011 | 39,49 | 40,20 | +1,80% | 39,49 | 40,20 | 39,54 | 39,80 | 40,20 | 8 | 85.807.900 |
| 31/3/2011 | 39,48 | 39,49 | +0,87% | 39,20 | 39,49 | 39,46 | 39,00 | 39,49 | 3 | 5.525.600 |
| 30/3/2011 | 38,40 | 39,15 | +4,60% | 38,40 | 39,47 | 38,90 | 38,65 | 39,15 | 27 | 238.491.600 |
| 29/3/2011 | 38,00 | 37,43 | -1,24% | 37,43 | 38,40 | 37,63 | 37,43 | 37,90 | 77 | 340.209.900 |
| 28/3/2011 | 38,49 | 37,90 | -1,81% | 37,01 | 38,49 | 37,24 | 37,10 | 37,90 | 19 | 322.582.700 |
| 25/3/2011 | 38,00 | 38,60 | +0,26% | 38,00 | 38,60 | 38,02 | 37,72 | 38,60 | 2 | 7.986.000 |
| 24/3/2011 | 38,50 | 38,50 | -1,28% | 38,50 | 38,50 | 38,50 | 0,00 | 38,50 | 1 | 385.000 |
| 23/3/2011 | 38,50 | 39,00 | +1,56% | 37,50 | 39,00 | 37,76 | 37,90 | 39,00 | 11 | 61.554.100 |
| 22/3/2011 | 38,40 | 38,40 | +1,05% | 38,40 | 38,40 | 38,40 | 37,58 | 38,70 | 5 | 2.688.000 |
| 21/3/2011 | 38,00 | 38,00 | +0,05% | 38,00 | 38,00 | 38,00 | 0,00 | 37,99 | 1 | 19.000.000 |
| 18/3/2011 | 37,90 | 37,98 | -0,05% | 37,90 | 37,98 | 37,90 | 37,00 | 37,99 | 2 | 19.329.800 |
| 17/3/2011 | 38,00 | 38,00 | +0,26% | 38,00 | 38,00 | 38,00 | 37,50 | 37,89 | 1 | 11.400.000 |
| 16/3/2011 | 37,90 | 37,90 | -1,30% | 37,90 | 37,90 | 37,90 | 37,60 | 37,89 | 1 | 1.895.000 |
| 11/3/2011 | 37,65 | 38,40 | +1,99% | 37,65 | 38,40 | 37,87 | 38,00 | 38,60 | 6 | 16.287.000 |
| 10/3/2011 | 37,70 | 37,65 | -0,40% | 37,65 | 37,80 | 37,71 | 37,65 | 37,89 | 16 | 204.806.000 |
| 9/3/2011 | 38,00 | 37,80 | +1,61% | 37,80 | 38,00 | 37,91 | 37,65 | 38,00 | 3 | 17.060.000 |
| 3/3/2011 | 37,79 | 37,20 | -0,40% | 37,20 | 37,80 | 37,36 | 36,80 | 37,20 | 14 | 31.014.800 |
| 2/3/2011 | 37,99 | 37,35 | -1,71% | 37,26 | 38,00 | 37,63 | 37,35 | 37,75 | 36 | 48.170.100 |
| 1/3/2011 | 37,99 | 38,00 | +0,03% | 37,03 | 38,10 | 37,99 | 36,11 | 38,00 | 7 | 39.511.200 |
| 28/2/2011 | 37,40 | 37,99 | +1,58% | 37,40 | 37,99 | 37,97 | 37,50 | 38,00 | 9 | 157.602.800 |
| 25/2/2011 | 37,40 | 37,40 | -0,93% | 37,40 | 37,40 | 37,40 | 36,90 | 37,40 | 1 | 374.000 |
| 23/2/2011 | 36,80 | 37,75 | +0,67% | 36,80 | 38,00 | 37,43 | 37,50 | 37,75 | 20 | 47.540.500 |
| 22/2/2011 | 38,40 | 37,50 | -1,94% | 36,42 | 38,40 | 37,47 | 36,50 | 37,50 | 25 | 13.117.300 |
| 21/2/2011 | 38,20 | 38,24 | +0,37% | 38,20 | 38,24 | 38,22 | 37,20 | 38,24 | 2 | 764.400 |
| 18/2/2011 | 38,02 | 38,10 | +0,26% | 38,02 | 38,10 | 38,09 | 37,41 | 38,10 | 5 | 16.763.200 |
| 17/2/2011 | 37,61 | 38,00 | +1,12% | 36,82 | 38,40 | 37,46 | 37,20 | 38,00 | 40 | 40.459.200 |
| 16/2/2011 | 36,66 | 37,58 | +0,24% | 36,66 | 37,59 | 37,45 | 36,02 | 37,99 | 33 | 43.827.900 |
| 15/2/2011 | 36,50 | 37,49 | +1,05% | 36,49 | 37,49 | 36,88 | 36,50 | 37,49 | 11 | 9.220.700 |
| 11/2/2011 | 37,06 | 37,10 | 0,00% | 36,26 | 37,49 | 37,28 | 36,35 | 37,10 | 58 | 50.332.700 |
| 10/2/2011 | 37,35 | 37,10 | -1,33% | 37,10 | 37,35 | 37,11 | 36,05 | 37,10 | 3 | 7.793.500 |
| 9/2/2011 | 37,60 | 37,60 | +0,27% | 37,60 | 37,60 | 37,60 | 36,50 | 37,59 | 4 | 16.168.000 |
| 8/2/2011 | 37,50 | 37,50 | 0,00% | 37,50 | 37,50 | 37,50 | 37,10 | 37,50 | 1 | 375.000 |
| 7/2/2011 | 37,79 | 37,50 | -1,32% | 37,50 | 37,80 | 37,76 | 37,50 | 37,80 | 18 | 33.986.900 |
| 4/2/2011 | 38,00 | 38,00 | +0,53% | 37,50 | 38,50 | 37,81 | 37,70 | 38,00 | 18 | 47.265.600 |
| 3/2/2011 | 38,00 | 37,80 | -0,53% | 37,75 | 38,00 | 37,99 | 37,80 | 38,00 | 13 | 200.241.300 |
| 2/2/2011 | 38,21 | 38,00 | -1,30% | 38,00 | 38,85 | 38,56 | 38,00 | 38,40 | 123 | 156.573.800 |
| 1/2/2011 | 38,80 | 38,50 | -1,28% | 38,49 | 38,99 | 38,72 | 38,50 | 38,59 | 46 | 37.178.000 |
| 31/1/2011 | 40,15 | 39,00 | -2,38% | 39,00 | 40,15 | 39,20 | 38,75 | 39,00 | 82 | 239.936.300 |
| 28/1/2011 | 40,03 | 39,95 | -1,96% | 39,00 | 40,94 | 39,76 | 39,00 | 39,95 | 189 | 134.399.400 |
| 27/1/2011 | 40,56 | 40,75 | +1,12% | 40,20 | 40,80 | 40,60 | 39,00 | 40,75 | 5 | 5.278.000 |
| 26/1/2011 | 40,54 | 40,30 | -1,71% | 40,30 | 40,61 | 40,46 | 40,30 | 40,75 | 26 | 31.566.000 |
| 24/1/2011 | 40,02 | 41,00 | 0,00% | 40,01 | 42,00 | 41,25 | 40,30 | 41,00 | 102 | 75.082.900 |
| 21/1/2011 | 41,29 | 41,00 | 0,00% | 41,00 | 41,99 | 41,02 | 41,00 | 42,00 | 8 | 35.285.700 |
| 20/1/2011 | 41,00 | 41,00 | +1,86% | 40,25 | 41,94 | 40,70 | 40,35 | 41,00 | 81 | 124.568.100 |
| 19/1/2011 | 41,00 | 40,25 | -1,83% | 40,25 | 42,00 | 41,46 | 40,20 | 41,50 | 12 | 35.662.800 |
| 18/1/2011 | 40,50 | 41,00 | +0,49% | 40,50 | 41,00 | 40,78 | 40,10 | 41,00 | 7 | 24.472.000 |
| 17/1/2011 | 40,80 | 40,80 | -0,49% | 40,80 | 40,80 | 40,80 | 39,68 | 40,50 | 1 | 130.560.000 |
| 14/1/2011 | 40,30 | 41,00 | +1,23% | 40,30 | 41,00 | 40,79 | 39,75 | 41,00 | 14 | 27.740.700 |
| 13/1/2011 | 39,55 | 40,50 | +2,40% | 39,55 | 40,50 | 40,04 | 40,00 | 40,50 | 14 | 116.137.900 |
| 12/1/2011 | 38,60 | 39,55 | +2,46% | 38,50 | 39,55 | 39,01 | 39,50 | 39,55 | 47 | 327.321.700 |
| 11/1/2011 | 38,59 | 38,60 | +0,26% | 38,59 | 38,60 | 38,59 | 38,00 | 38,60 | 3 | 6.561.700 |
| 10/1/2011 | 37,81 | 38,50 | -0,65% | 37,27 | 38,50 | 38,00 | 38,00 | 38,50 | 35 | 16.722.700 |
| 7/1/2011 | 38,00 | 38,75 | -0,49% | 38,00 | 38,75 | 38,24 | 37,50 | 38,75 | 4 | 3.059.400 |
| 6/1/2011 | 38,94 | 38,94 | +0,41% | 38,94 | 38,94 | 38,94 | 36,50 | 38,80 | 1 | 1.557.600 |
| 5/1/2011 | 38,50 | 38,78 | +0,73% | 38,50 | 38,78 | 38,54 | 38,10 | 38,78 | 7 | 37.001.500 |
| 3/1/2011 | 38,20 | 38,50 | +1,32% | 38,20 | 38,59 | 38,47 | 37,00 | 38,50 | 3 | 5.385.800 |
| 30/12/2010 | 38,90 | 38,00 | 0,00% | 37,00 | 38,90 | 37,95 | 37,97 | 38,00 | 48 | 376.879.600 |
| 29/12/2010 | 38,00 | 38,00 | +1,33% | 36,50 | 38,50 | 38,00 | 38,00 | 38,10 | 26 | 486.428.500 |
| 28/12/2010 | 37,50 | 37,50 | -1,83% | 37,50 | 37,50 | 37,50 | 36,70 | 37,50 | 2 | 3.750.000 |
| 27/12/2010 | 38,20 | 38,20 | +0,53% | 38,20 | 38,20 | 38,20 | 35,30 | 38,70 | 2 | 3.820.000 |
| 23/12/2010 | 37,60 | 38,00 | +0,80% | 37,00 | 38,65 | 37,70 | 37,50 | 38,00 | 15 | 87.103.300 |
| 22/12/2010 | 37,70 | 37,70 | -0,79% | 37,70 | 37,70 | 37,70 | 37,70 | 38,40 | 1 | 3.016.000 |
| 21/12/2010 | 38,00 | 38,00 | 0,00% | 38,00 | 38,01 | 38,00 | 37,70 | 38,00 | 12 | 121.220.400 |
| 20/12/2010 | 38,31 | 38,00 | -0,26% | 38,00 | 38,31 | 38,03 | 38,00 | 38,31 | 2 | 3.423.100 |
| 17/12/2010 | 38,50 | 38,10 | +0,08% | 38,10 | 38,75 | 38,50 | 38,10 | 38,50 | 16 | 128.214.000 |
| 16/12/2010 | 38,00 | 38,07 | -0,08% | 38,00 | 38,20 | 38,10 | 38,07 | 38,49 | 28 | 79.630.400 |
| 15/12/2010 | 38,10 | 38,10 | 0,00% | 38,10 | 38,10 | 38,10 | 38,10 | 38,20 | 5 | 23.241.000 |
| 14/12/2010 | 38,10 | 38,10 | -1,04% | 38,10 | 38,10 | 38,10 | 38,10 | 38,50 | 3 | 10.668.000 |
| 13/12/2010 | 38,01 | 38,50 | +0,26% | 38,01 | 38,57 | 38,37 | 38,50 | 38,53 | 6 | 5.756.300 |
| 10/12/2010 | 38,40 | 38,40 | +0,21% | 38,40 | 38,40 | 38,40 | 37,50 | 38,40 | 3 | 4.992.000 |
| 9/12/2010 | 38,50 | 38,32 | -0,47% | 38,32 | 38,50 | 38,47 | 38,32 | 38,50 | 3 | 20.005.600 |
| 8/12/2010 | 38,61 | 38,50 | 0,00% | 38,50 | 38,61 | 38,50 | 37,50 | 38,50 | 5 | 23.486.100 |
| 7/12/2010 | 38,60 | 38,50 | -1,28% | 38,50 | 38,99 | 38,50 | 38,30 | 39,05 | 12 | 109.736.300 |
| 6/12/2010 | 39,00 | 39,00 | -0,61% | 39,00 | 39,00 | 39,00 | 38,60 | 39,00 | 9 | 89.700.000 |
| 3/12/2010 | 38,40 | 39,24 | +2,19% | 38,40 | 39,24 | 38,62 | 39,20 | 39,24 | 45 | 869.749.600 |
| 2/12/2010 | 38,40 | 38,40 | -0,78% | 38,40 | 38,40 | 38,40 | 38,10 | 38,60 | 8 | 192.768.000 |
| 1/12/2010 | 38,30 | 38,70 | +1,07% | 38,30 | 38,75 | 38,56 | 38,55 | 38,75 | 6 | 44.348.000 |
| 30/11/2010 | 38,29 | 38,29 | +0,79% | 38,29 | 38,48 | 38,30 | 0,00 | 38,30 | 6 | 33.706.500 |
| 29/11/2010 | 38,50 | 37,99 | +1,31% | 37,01 | 38,50 | 37,70 | 37,50 | 38,00 | 12 | 27.526.300 |
| 26/11/2010 | 38,00 | 37,50 | -2,60% | 37,50 | 38,30 | 37,95 | 37,50 | 38,30 | 10 | 15.183.300 |
| 25/11/2010 | 38,50 | 38,50 | +0,13% | 38,50 | 38,50 | 38,50 | 38,20 | 38,50 | 2 | 2.695.000 |
| 24/11/2010 | 37,21 | 38,45 | +0,39% | 37,17 | 38,45 | 38,00 | 37,65 | 38,45 | 33 | 30.403.400 |
| 23/11/2010 | 38,40 | 38,30 | -0,31% | 38,30 | 38,40 | 38,36 | 37,00 | 38,30 | 3 | 1.151.000 |
| 22/11/2010 | 38,00 | 38,42 | +0,10% | 38,00 | 38,44 | 38,04 | 37,50 | 38,43 | 3 | 6.848.600 |
| 19/11/2010 | 38,36 | 38,38 | +0,95% | 38,00 | 38,40 | 38,34 | 37,80 | 38,38 | 8 | 11.502.900 |
| 18/11/2010 | 37,21 | 38,02 | -0,89% | 37,00 | 38,02 | 37,61 | 37,10 | 38,03 | 7 | 2.632.700 |
| 17/11/2010 | 37,95 | 38,36 | -0,03% | 37,95 | 38,50 | 38,34 | 37,60 | 38,37 | 8 | 300.267.500 |
| 16/11/2010 | 37,50 | 38,37 | -0,34% | 37,50 | 38,49 | 37,76 | 38,00 | 38,49 | 13 | 15.483.400 |
| 12/11/2010 | 37,00 | 38,50 | +1,32% | 37,00 | 38,50 | 37,96 | 36,22 | 38,50 | 10 | 64.153.000 |
| 11/11/2010 | 38,00 | 38,00 | -0,91% | 38,00 | 38,00 | 38,00 | 37,00 | 37,99 | 1 | 1.900.000 |
| 10/11/2010 | 38,40 | 38,35 | -0,36% | 38,34 | 38,40 | 38,36 | 38,10 | 38,35 | 10 | 21.483.000 |
| 9/11/2010 | 38,49 | 38,49 | -0,03% | 38,49 | 38,49 | 38,49 | 35,06 | 38,38 | 1 | 384.900 |
| 8/11/2010 | 36,90 | 38,50 | +4,05% | 36,90 | 38,50 | 37,93 | 36,06 | 38,50 | 7 | 11.380.000 |
| 5/11/2010 | 37,00 | 37,00 | +1,65% | 37,00 | 37,00 | 37,00 | 35,71 | 37,00 | 1 | 740.000 |
| 4/11/2010 | 35,90 | 36,40 | +2,28% | 35,90 | 36,40 | 36,22 | 35,56 | 36,50 | 10 | 9.781.000 |
| 3/11/2010 | 35,30 | 35,59 | +0,82% | 35,30 | 35,59 | 35,31 | 34,81 | 35,59 | 3 | 5.297.900 |
| 1/11/2010 | 35,30 | 35,30 | 0,00% | 35,30 | 35,30 | 35,30 | 33,00 | 35,50 | 2 | 5.648.000 |
| 29/10/2010 | 34,34 | 35,30 | 0,00% | 34,31 | 35,30 | 34,94 | 32,00 | 35,45 | 6 | 3.843.600 |
| 28/10/2010 | 35,30 | 35,30 | +0,28% | 35,30 | 35,30 | 35,30 | 34,20 | 35,30 | 1 | 353.000 |
| 27/10/2010 | 35,20 | 35,20 | -0,85% | 35,20 | 35,20 | 35,20 | 34,53 | 35,20 | 1 | 1.408.000 |
| 26/10/2010 | 35,61 | 35,50 | +2,45% | 35,50 | 35,61 | 35,55 | 35,01 | 35,50 | 2 | 711.100 |
| 25/10/2010 | 34,53 | 34,65 | -2,64% | 34,53 | 35,49 | 34,73 | 34,56 | 35,59 | 6 | 5.210.400 |
| 20/10/2010 | 35,59 | 35,59 | +0,03% | 35,59 | 35,59 | 35,59 | 34,80 | 35,60 | 1 | 355.900 |
| 18/10/2010 | 35,59 | 35,58 | -0,06% | 35,10 | 35,59 | 35,57 | 35,16 | 35,58 | 10 | 260.076.200 |
| 15/10/2010 | 35,50 | 35,60 | 0,00% | 35,50 | 35,60 | 35,56 | 34,75 | 35,59 | 2 | 1.067.000 |
| 14/10/2010 | 35,70 | 35,60 | 0,00% | 34,51 | 35,70 | 35,04 | 35,00 | 35,60 | 20 | 24.884.000 |
| 13/10/2010 | 35,75 | 35,60 | +0,71% | 35,57 | 35,75 | 35,74 | 35,45 | 35,60 | 9 | 71.488.500 |
| 11/10/2010 | 35,75 | 35,35 | 0,00% | 35,35 | 35,75 | 35,37 | 35,00 | 35,35 | 4 | 7.074.000 |
| 8/10/2010 | 35,35 | 35,35 | 0,00% | 34,80 | 35,35 | 35,07 | 34,93 | 35,35 | 31 | 45.600.200 |
| 5/10/2010 | 34,01 | 35,35 | +3,70% | 34,00 | 35,35 | 35,01 | 35,00 | 35,35 | 33 | 219.523.100 |
| 4/10/2010 | 34,14 | 34,09 | +0,56% | 33,94 | 34,20 | 34,04 | 33,75 | 34,12 | 30 | 234.925.700 |
| 30/9/2010 | 33,25 | 33,90 | -0,26% | 33,25 | 33,90 | 33,26 | 33,30 | 33,90 | 3 | 81.501.200 |
| 27/9/2010 | 34,20 | 33,99 | -0,03% | 33,40 | 34,20 | 33,81 | 33,50 | 33,99 | 19 | 31.109.000 |
| 24/9/2010 | 34,20 | 34,00 | -1,13% | 33,09 | 34,20 | 34,14 | 33,30 | 34,00 | 13 | 29.021.800 |
| 23/9/2010 | 34,15 | 34,39 | -1,46% | 33,71 | 35,14 | 34,16 | 33,90 | 34,39 | 68 | 45.101.800 |
| 22/9/2010 | 33,90 | 34,90 | 0,00% | 33,90 | 35,00 | 34,71 | 34,40 | 34,90 | 19 | 27.769.500 |
| 21/9/2010 | 34,38 | 34,90 | -1,13% | 34,25 | 34,90 | 34,47 | 34,60 | 34,90 | 31 | 63.775.400 |
| 20/9/2010 | 34,80 | 35,30 | +1,47% | 34,80 | 35,47 | 35,08 | 34,60 | 35,30 | 12 | 23.509.200 |
| 17/9/2010 | 35,00 | 34,79 | -3,33% | 34,50 | 35,49 | 34,79 | 34,38 | 34,79 | 31 | 72.713.800 |
| 16/9/2010 | 35,99 | 35,99 | +1,64% | 35,99 | 35,99 | 35,99 | 0,00 | 36,00 | 1 | 359.900 |
| 15/9/2010 | 35,40 | 35,41 | -2,72% | 35,25 | 36,00 | 35,28 | 35,40 | 36,55 | 31 | 77.973.700 |
| 14/9/2010 | 36,45 | 36,40 | +0,47% | 35,70 | 36,45 | 36,18 | 0,00 | 36,44 | 3 | 1.085.500 |
| 13/9/2010 | 34,93 | 36,23 | +1,23% | 34,93 | 36,23 | 35,51 | 35,20 | 36,20 | 3 | 1.420.400 |
| 10/9/2010 | 34,80 | 35,79 | -0,03% | 34,80 | 35,80 | 35,65 | 34,85 | 35,80 | 11 | 15.330.300 |
| 9/9/2010 | 35,60 | 35,80 | +0,31% | 34,40 | 35,95 | 35,70 | 33,10 | 35,80 | 17 | 58.203.900 |
| 3/9/2010 | 34,70 | 35,69 | +0,03% | 34,70 | 35,69 | 34,70 | 34,65 | 35,65 | 3 | 70.113.800 |
| 2/9/2010 | 35,68 | 35,68 | -0,34% | 35,68 | 35,68 | 35,68 | 30,00 | 35,69 | 1 | 169.836.800 |
| 1/9/2010 | 35,70 | 35,80 | +0,28% | 35,70 | 35,80 | 35,77 | 30,00 | 35,69 | 4 | 1.431.000 |
| 31/8/2010 | 35,95 | 35,70 | -0,70% | 35,19 | 35,95 | 35,33 | 34,83 | 35,70 | 10 | 10.248.400 |
| 30/8/2010 | 36,43 | 35,95 | -0,14% | 35,95 | 36,43 | 35,99 | 0,00 | 35,95 | 3 | 3.599.800 |
| 27/8/2010 | 35,99 | 36,00 | +1,18% | 35,85 | 36,00 | 35,99 | 35,02 | 36,00 | 7 | 16.915.400 |
| 26/8/2010 | 36,40 | 35,58 | -1,98% | 34,80 | 36,40 | 35,60 | 34,80 | 35,58 | 15 | 13.885.400 |
| 24/8/2010 | 36,30 | 36,30 | +0,83% | 36,30 | 36,30 | 36,30 | 0,00 | 36,27 | 1 | 363.000 |
| 23/8/2010 | 35,70 | 36,00 | -2,68% | 35,70 | 36,10 | 35,70 | 36,00 | 36,20 | 14 | 430.923.000 |
| 20/8/2010 | 37,05 | 36,99 | +2,75% | 36,99 | 37,05 | 37,01 | 30,00 | 37,00 | 2 | 1.110.300 |
| 19/8/2010 | 39,70 | 36,00 | -1,42% | 36,00 | 39,70 | 37,24 | 36,00 | 37,80 | 9 | 10.800.100 |
| 18/8/2010 | 36,50 | 36,52 | +0,33% | 36,20 | 36,52 | 36,36 | 36,20 | 36,52 | 3 | 7.273.200 |
| 17/8/2010 | 36,00 | 36,40 | +1,11% | 36,00 | 36,52 | 36,06 | 35,70 | 36,40 | 5 | 12.621.200 |
| 16/8/2010 | 36,00 | 36,00 | -0,28% | 36,00 | 36,00 | 36,00 | 34,50 | 36,00 | 1 | 360.000 |
| 13/8/2010 | 36,10 | 36,10 | -0,08% | 36,10 | 36,10 | 36,10 | 35,13 | 36,10 | 1 | 361.000 |
| 11/8/2010 | 36,14 | 36,13 | -0,91% | 36,12 | 36,14 | 36,13 | 35,50 | 36,13 | 5 | 55.640.200 |
| 10/8/2010 | 36,44 | 36,46 | +0,03% | 36,44 | 36,46 | 36,45 | 35,75 | 36,47 | 2 | 729.000 |
| 9/8/2010 | 36,52 | 36,45 | +0,14% | 35,65 | 36,52 | 36,14 | 35,70 | 36,45 | 4 | 1.807.100 |
| 6/8/2010 | 36,10 | 36,40 | 0,00% | 36,10 | 36,40 | 36,39 | 36,10 | 36,40 | 11 | 38.580.600 |
| 5/8/2010 | 36,40 | 36,40 | +0,47% | 36,35 | 36,40 | 36,37 | 36,25 | 36,40 | 4 | 8.367.000 |
| 4/8/2010 | 36,23 | 36,23 | +0,08% | 36,23 | 36,23 | 36,23 | 35,00 | 36,23 | 3 | 7.970.600 |
| 3/8/2010 | 35,90 | 36,20 | +0,42% | 35,90 | 36,20 | 36,17 | 35,75 | 36,20 | 5 | 50.642.500 |
| 2/8/2010 | 35,40 | 36,05 | +2,27% | 35,40 | 36,05 | 35,86 | 0,00 | 36,00 | 8 | 21.877.000 |
| 29/7/2010 | 35,00 | 35,25 | +0,20% | 35,00 | 35,25 | 35,23 | 34,81 | 35,25 | 2 | 35.237.500 |
| 28/7/2010 | 35,18 | 35,18 | 0,00% | 35,18 | 35,18 | 35,18 | 33,61 | 35,18 | 3 | 232.188.000 |
| 27/7/2010 | 34,48 | 35,18 | +2,00% | 34,48 | 35,19 | 34,55 | 34,60 | 35,19 | 12 | 39.739.200 |
| 23/7/2010 | 34,50 | 34,49 | +1,44% | 34,49 | 34,50 | 34,49 | 33,82 | 34,49 | 2 | 1.379.800 |
| 22/7/2010 | 35,00 | 34,00 | -1,16% | 34,00 | 35,00 | 34,03 | 34,00 | 34,80 | 16 | 24.162.000 |
| 21/7/2010 | 34,30 | 34,40 | -2,69% | 34,10 | 34,40 | 34,26 | 34,10 | 34,40 | 32 | 26.384.700 |
| 19/7/2010 | 34,50 | 35,35 | +1,87% | 34,50 | 35,35 | 35,24 | 34,25 | 35,35 | 10 | 10.573.500 |
| 14/7/2010 | 34,50 | 34,70 | -0,57% | 34,50 | 34,70 | 34,53 | 34,10 | 34,70 | 11 | 7.598.000 |
| 13/7/2010 | 34,75 | 34,90 | +0,43% | 34,75 | 34,90 | 34,77 | 34,10 | 34,90 | 3 | 2.434.000 |
| 12/7/2010 | 34,99 | 34,75 | -0,71% | 34,50 | 34,99 | 34,74 | 33,52 | 34,75 | 5 | 17.722.000 |
| 8/7/2010 | 35,00 | 35,00 | +0,03% | 35,00 | 35,00 | 35,00 | 34,00 | 34,80 | 1 | 350.000 |
| 7/7/2010 | 34,99 | 34,99 | +2,01% | 34,99 | 34,99 | 34,99 | 34,34 | 34,98 | 1 | 349.900 |
| 6/7/2010 | 34,80 | 34,30 | +0,44% | 34,30 | 35,40 | 34,40 | 34,30 | 35,00 | 7 | 19.269.400 |
| 5/7/2010 | 34,15 | 34,15 | -0,29% | 34,15 | 34,15 | 34,15 | 33,50 | 34,20 | 1 | 341.500 |
| 2/7/2010 | 33,90 | 34,25 | +2,85% | 33,65 | 34,25 | 33,98 | 33,50 | 34,25 | 14 | 52.003.000 |
| 1/7/2010 | 33,00 | 33,30 | -2,75% | 33,00 | 33,89 | 33,52 | 0,00 | 33,30 | 12 | 18.776.200 |
| 30/6/2010 | 34,00 | 34,24 | +5,19% | 33,25 | 35,00 | 34,18 | 33,75 | 34,25 | 37 | 131.251.400 |
| 29/6/2010 | 31,80 | 32,55 | +1,09% | 31,70 | 32,55 | 32,29 | 32,05 | 32,55 | 32 | 58.121.400 |
| 28/6/2010 | 32,05 | 32,20 | +0,47% | 32,04 | 32,20 | 32,11 | 31,69 | 32,17 | 7 | 9.956.900 |
| 25/6/2010 | 32,00 | 32,05 | +0,79% | 32,00 | 32,05 | 32,04 | 32,05 | 32,30 | 4 | 5.448.000 |
| 24/6/2010 | 31,10 | 31,80 | +1,76% | 31,10 | 31,80 | 31,40 | 0,00 | 31,80 | 13 | 142.276.600 |
| 23/6/2010 | 30,70 | 31,25 | +0,81% | 30,60 | 31,25 | 30,86 | 0,00 | 31,25 | 16 | 35.181.100 |
| 22/6/2010 | 31,39 | 31,00 | -1,24% | 30,62 | 31,39 | 30,98 | 31,00 | 31,19 | 34 | 86.446.500 |
| 21/6/2010 | 31,80 | 31,39 | -1,13% | 30,97 | 31,80 | 31,35 | 28,50 | 31,47 | 7 | 2.194.700 |
| 18/6/2010 | 30,92 | 31,75 | +0,38% | 30,73 | 31,75 | 31,67 | 28,50 | 31,75 | 9 | 8.868.800 |
| 17/6/2010 | 31,63 | 31,63 | -0,03% | 31,63 | 31,63 | 31,63 | 31,00 | 31,70 | 2 | 2.530.400 |
| 16/6/2010 | 30,11 | 31,64 | -0,50% | 30,11 | 31,64 | 31,08 | 30,21 | 31,64 | 15 | 14.610.400 |
| 15/6/2010 | 31,80 | 31,80 | +2,42% | 31,80 | 31,80 | 31,80 | 29,30 | 31,80 | 4 | 8.904.000 |
| 14/6/2010 | 31,04 | 31,05 | +0,98% | 31,04 | 31,05 | 31,04 | 29,80 | 31,05 | 4 | 20.803.300 |
| 11/6/2010 | 30,81 | 30,75 | -1,13% | 30,00 | 30,81 | 30,54 | 30,50 | 30,75 | 34 | 140.199.600 |
| 10/6/2010 | 31,10 | 31,10 | +0,32% | 31,10 | 31,10 | 31,10 | 31,10 | 31,44 | 6 | 7.153.000 |
| 9/6/2010 | 31,39 | 31,00 | -1,31% | 31,00 | 31,39 | 31,13 | 31,00 | 31,38 | 2 | 933.900 |
| 8/6/2010 | 32,25 | 31,41 | -0,91% | 31,40 | 32,25 | 31,46 | 31,40 | 31,69 | 6 | 9.124.200 |
| 7/6/2010 | 31,50 | 31,70 | -0,31% | 31,50 | 31,90 | 31,57 | 31,50 | 31,70 | 14 | 66.627.400 |
| 4/6/2010 | 31,40 | 31,80 | +1,27% | 31,40 | 31,80 | 31,64 | 31,50 | 31,80 | 8 | 17.402.000 |
| 2/6/2010 | 31,40 | 31,40 | -0,16% | 31,40 | 31,40 | 31,40 | 31,00 | 31,40 | 2 | 3.140.000 |
| 1/6/2010 | 31,50 | 31,45 | -0,16% | 31,45 | 31,50 | 31,48 | 29,81 | 31,45 | 10 | 15.115.000 |
| 31/5/2010 | 31,50 | 31,50 | 0,00% | 31,40 | 31,50 | 31,49 | 31,15 | 31,50 | 8 | 31.179.000 |
| 28/5/2010 | 31,50 | 31,50 | +0,03% | 31,50 | 31,50 | 31,50 | 30,80 | 31,50 | 5 | 27.090.000 |
| 27/5/2010 | 31,50 | 31,49 | -0,03% | 31,49 | 31,51 | 31,50 | 31,02 | 31,50 | 5 | 4.725.000 |
| 26/5/2010 | 31,50 | 31,50 | +0,16% | 31,50 | 31,90 | 31,51 | 31,30 | 31,60 | 6 | 21.428.000 |
| 25/5/2010 | 31,45 | 31,45 | -0,16% | 31,45 | 31,45 | 31,45 | 0,00 | 31,45 | 8 | 5.346.500 |
| 24/5/2010 | 32,00 | 31,50 | -2,63% | 31,40 | 32,00 | 31,55 | 31,50 | 32,00 | 16 | 98.150.500 |
| 21/5/2010 | 31,80 | 32,35 | -0,15% | 31,80 | 32,35 | 32,05 | 31,85 | 32,35 | 7 | 16.667.000 |
| 20/5/2010 | 32,50 | 32,40 | -1,19% | 31,75 | 32,50 | 31,77 | 31,60 | 32,40 | 11 | 282.170.000 |
| 19/5/2010 | 32,90 | 32,79 | -0,94% | 32,79 | 33,00 | 32,85 | 32,00 | 32,79 | 9 | 67.345.000 |
| 18/5/2010 | 34,74 | 33,10 | -0,30% | 32,80 | 34,74 | 33,16 | 30,01 | 33,10 | 7 | 4.974.000 |
| 17/5/2010 | 33,20 | 33,20 | +0,61% | 33,20 | 33,20 | 33,20 | 32,80 | 33,00 | 1 | 6.640.000 |
| 14/5/2010 | 33,98 | 33,00 | -3,23% | 32,80 | 33,98 | 33,07 | 33,00 | 33,49 | 11 | 18.522.000 |
| 13/5/2010 | 34,10 | 34,10 | -1,10% | 34,10 | 34,10 | 34,10 | 33,23 | 34,10 | 2 | 2.046.000 |
| 12/5/2010 | 34,50 | 34,48 | +0,67% | 33,76 | 34,50 | 34,17 | 33,90 | 34,50 | 3 | 2.392.200 |
| 11/5/2010 | 35,07 | 34,25 | -2,53% | 34,25 | 35,07 | 34,30 | 34,25 | 35,00 | 9 | 18.527.300 |
| 10/5/2010 | 34,00 | 35,14 | +4,90% | 34,00 | 35,35 | 35,08 | 34,05 | 35,14 | 11 | 75.430.500 |
| 7/5/2010 | 33,20 | 33,50 | +0,03% | 33,20 | 33,60 | 33,52 | 33,25 | 33,50 | 22 | 100.898.000 |
| 6/5/2010 | 33,25 | 33,49 | -4,31% | 33,25 | 34,00 | 33,49 | 33,40 | 33,50 | 9 | 31.149.500 |
| 4/5/2010 | 34,00 | 35,00 | -1,41% | 34,00 | 35,00 | 34,59 | 34,25 | 35,00 | 13 | 23.181.100 |
| 3/5/2010 | 35,50 | 35,50 | +0,57% | 35,50 | 35,50 | 35,50 | 35,00 | 35,50 | 1 | 7.100.000 |
| 30/4/2010 | 35,49 | 35,30 | -0,42% | 35,30 | 35,49 | 35,34 | 0,00 | 35,30 | 8 | 24.741.600 |
| 29/4/2010 | 35,12 | 35,45 | +0,42% | 34,91 | 35,45 | 35,09 | 34,91 | 35,45 | 17 | 134.448.800 |
| 28/4/2010 | 35,49 | 35,30 | -0,42% | 35,00 | 35,49 | 35,10 | 34,75 | 35,40 | 27 | 131.633.000 |
| 27/4/2010 | 35,50 | 35,45 | 0,00% | 34,80 | 35,50 | 35,20 | 33,40 | 35,50 | 9 | 51.040.000 |
| 26/4/2010 | 35,70 | 35,45 | +1,58% | 35,08 | 35,70 | 35,46 | 35,10 | 35,45 | 17 | 24.116.000 |
| 23/4/2010 | 34,80 | 34,90 | -1,41% | 34,80 | 35,40 | 35,31 | 34,90 | 35,40 | 8 | 76.289.000 |
| 22/4/2010 | 35,30 | 35,40 | +0,57% | 35,30 | 35,40 | 35,37 | 34,54 | 35,40 | 4 | 6.013.000 |
| 20/4/2010 | 35,16 | 35,20 | +0,14% | 34,80 | 35,20 | 34,96 | 34,75 | 35,35 | 15 | 31.466.400 |
| 19/4/2010 | 35,06 | 35,15 | -2,36% | 35,06 | 35,89 | 35,22 | 35,15 | 36,00 | 4 | 10.213.900 |
| 16/4/2010 | 36,50 | 36,00 | -2,68% | 35,78 | 36,50 | 35,92 | 33,50 | 36,00 | 10 | 34.485.600 |
| 15/4/2010 | 36,99 | 36,99 | -0,83% | 36,99 | 36,99 | 36,99 | 35,50 | 36,99 | 5 | 3.699.000 |
| 14/4/2010 | 37,30 | 37,30 | +3,61% | 37,30 | 37,30 | 37,30 | 35,11 | 37,28 | 1 | 373.000 |
| 13/4/2010 | 35,60 | 36,00 | -2,70% | 35,60 | 36,45 | 35,97 | 35,60 | 36,45 | 9 | 17.270.200 |
| 9/4/2010 | 36,90 | 37,00 | +0,03% | 36,90 | 37,00 | 36,95 | 36,00 | 37,00 | 3 | 1.478.000 |
| 8/4/2010 | 36,90 | 36,99 | +0,24% | 36,90 | 37,55 | 37,10 | 36,50 | 37,00 | 9 | 17.810.200 |
| 7/4/2010 | 36,90 | 36,90 | +1,10% | 36,90 | 36,90 | 36,90 | 36,10 | 36,90 | 2 | 738.000 |
| 6/4/2010 | 36,21 | 36,50 | -1,62% | 36,21 | 37,00 | 36,49 | 36,50 | 37,39 | 10 | 8.394.800 |
| 5/4/2010 | 36,99 | 37,10 | -1,07% | 36,99 | 37,10 | 37,02 | 36,90 | 37,10 | 14 | 46.650.900 |
| 1/4/2010 | 37,00 | 37,50 | +0,81% | 37,00 | 37,50 | 37,37 | 36,28 | 37,50 | 3 | 1.495.000 |
| 31/3/2010 | 36,05 | 37,20 | +0,13% | 36,05 | 37,20 | 36,70 | 36,50 | 37,20 | 16 | 36.330.500 |
| 29/3/2010 | 37,20 | 37,15 | -0,13% | 37,15 | 37,20 | 37,18 | 36,15 | 37,15 | 7 | 10.783.000 |
| 26/3/2010 | 37,20 | 37,20 | 0,00% | 37,20 | 37,20 | 37,20 | 35,60 | 37,20 | 1 | 372.000 |
| 24/3/2010 | 37,20 | 37,20 | -0,53% | 37,20 | 37,20 | 37,20 | 36,15 | 37,20 | 2 | 1.116.000 |
| 23/3/2010 | 36,70 | 37,40 | -0,27% | 36,70 | 37,40 | 37,19 | 37,00 | 37,40 | 8 | 16.365.000 |
| 22/3/2010 | 37,50 | 37,50 | 0,00% | 37,37 | 37,50 | 37,47 | 37,40 | 37,50 | 9 | 45.349.000 |
| 19/3/2010 | 37,71 | 37,50 | -0,40% | 36,20 | 37,71 | 36,88 | 36,25 | 37,50 | 32 | 15.489.700 |
| 18/3/2010 | 38,00 | 37,65 | -1,70% | 37,65 | 38,00 | 37,70 | 37,50 | 37,75 | 13 | 28.658.000 |
| 17/3/2010 | 38,10 | 38,30 | +0,52% | 38,10 | 38,30 | 38,27 | 37,50 | 38,30 | 7 | 10.332.900 |
| 15/3/2010 | 37,06 | 38,10 | -0,26% | 37,05 | 38,10 | 37,74 | 37,10 | 38,10 | 5 | 2.642.000 |
| 12/3/2010 | 38,20 | 38,20 | +0,79% | 38,20 | 38,20 | 38,20 | 37,75 | 38,30 | 1 | 382.000 |
| 11/3/2010 | 37,89 | 37,90 | -0,24% | 37,89 | 38,20 | 37,95 | 37,60 | 38,00 | 14 | 43.646.800 |
| 10/3/2010 | 38,30 | 37,99 | -0,03% | 37,99 | 38,30 | 38,01 | 37,23 | 38,00 | 5 | 7.984.100 |
| 9/3/2010 | 37,90 | 38,00 | +0,82% | 37,10 | 38,25 | 37,69 | 37,51 | 38,00 | 16 | 62.201.400 |
| 8/3/2010 | 37,69 | 37,69 | -0,82% | 37,69 | 37,69 | 37,69 | 37,02 | 37,70 | 1 | 4.899.700 |
| 5/3/2010 | 37,50 | 38,00 | +0,26% | 37,50 | 38,00 | 37,86 | 37,90 | 38,00 | 9 | 16.659.000 |
| 3/3/2010 | 38,40 | 37,90 | -0,26% | 37,90 | 38,40 | 37,93 | 37,02 | 37,90 | 5 | 7.967.000 |
| 2/3/2010 | 38,00 | 38,00 | +2,04% | 37,89 | 38,00 | 37,97 | 37,02 | 37,90 | 5 | 4.176.800 |
| 1/3/2010 | 36,60 | 37,24 | +3,02% | 36,60 | 37,24 | 36,80 | 35,70 | 37,24 | 3 | 2.944.700 |
| 26/2/2010 | 35,90 | 36,15 | -2,24% | 35,62 | 36,70 | 36,00 | 36,15 | 36,69 | 41 | 129.962.500 |
| 25/2/2010 | 36,30 | 36,98 | +1,32% | 36,30 | 36,99 | 36,36 | 36,30 | 36,98 | 8 | 16.362.300 |
| 24/2/2010 | 36,50 | 36,50 | -2,93% | 36,50 | 36,50 | 36,50 | 36,11 | 36,70 | 1 | 365.000 |
| 23/2/2010 | 37,70 | 37,60 | -2,06% | 37,10 | 37,70 | 37,30 | 37,20 | 37,65 | 11 | 67.150.000 |
| 19/2/2010 | 38,39 | 38,39 | -2,51% | 38,39 | 39,00 | 38,39 | 35,00 | 39,00 | 3 | 34.173.200 |
| 18/2/2010 | 39,39 | 39,38 | -1,55% | 39,38 | 39,39 | 39,38 | 38,39 | 39,39 | 3 | 37.010.500 |
| 17/2/2010 | 39,06 | 40,00 | +1,91% | 39,06 | 40,00 | 39,39 | 39,25 | 40,00 | 9 | 29.547.100 |
| 12/2/2010 | 39,00 | 39,25 | +1,29% | 38,75 | 39,30 | 39,05 | 38,50 | 39,30 | 112 | 66.777.100 |
| 11/2/2010 | 38,75 | 38,75 | +0,26% | 38,75 | 38,85 | 38,76 | 38,39 | 39,00 | 4 | 9.691.500 |
| 10/2/2010 | 38,39 | 38,65 | +0,68% | 38,39 | 38,65 | 38,58 | 38,01 | 38,65 | 3 | 6.173.600 |
| 9/2/2010 | 37,80 | 38,39 | +2,92% | 37,80 | 38,39 | 37,98 | 38,39 | 38,40 | 6 | 4.937.800 |
| 8/2/2010 | 37,00 | 37,30 | +0,81% | 37,00 | 37,30 | 37,25 | 36,50 | 37,70 | 2 | 2.235.000 |
| 5/2/2010 | 36,40 | 37,00 | -0,54% | 36,40 | 37,89 | 36,89 | 36,00 | 37,20 | 9 | 4.796.600 |
| 4/2/2010 | 37,65 | 37,20 | -2,11% | 37,01 | 37,65 | 37,53 | 35,00 | 37,20 | 9 | 85.203.300 |
| 3/2/2010 | 37,20 | 38,00 | 0,00% | 37,20 | 38,00 | 37,46 | 37,20 | 38,00 | 2 | 1.124.000 |
| 2/2/2010 | 38,00 | 38,00 | -1,30% | 38,00 | 38,00 | 38,00 | 37,01 | 38,50 | 1 | 380.000 |
| 1/2/2010 | 38,45 | 38,50 | 0,00% | 38,43 | 38,50 | 38,44 | 37,50 | 38,49 | 4 | 13.841.500 |
| 29/1/2010 | 38,50 | 38,50 | +1,66% | 38,10 | 39,35 | 38,57 | 38,00 | 38,50 | 32 | 28.543.200 |
| 28/1/2010 | 36,50 | 37,87 | -0,03% | 36,50 | 37,87 | 36,53 | 37,60 | 37,87 | 5 | 382.201.000 |
| 27/1/2010 | 36,20 | 37,88 | +1,55% | 36,20 | 37,88 | 37,24 | 37,35 | 39,00 | 89 | 126.254.600 |
| 26/1/2010 | 37,00 | 37,30 | 0,00% | 37,00 | 37,30 | 37,00 | 36,20 | 37,30 | 7 | 96.943.000 |
| 22/1/2010 | 37,30 | 37,30 | 0,00% | 37,30 | 37,30 | 37,30 | 0,02 | 37,98 | 1 | 107.051.000 |
| 21/1/2010 | 37,50 | 37,30 | -0,27% | 37,30 | 37,50 | 37,30 | 36,60 | 37,50 | 27 | 38.054.500 |
| 20/1/2010 | 37,15 | 37,40 | -0,21% | 36,70 | 37,49 | 37,18 | 36,00 | 37,99 | 24 | 188.879.700 |
| 19/1/2010 | 37,01 | 37,48 | -1,24% | 37,01 | 37,97 | 37,40 | 37,10 | 37,98 | 6 | 9.351.400 |
| 18/1/2010 | 36,99 | 37,95 | +1,20% | 36,99 | 37,99 | 37,29 | 37,25 | 37,80 | 16 | 36.171.400 |
| 15/1/2010 | 37,71 | 37,50 | -1,34% | 37,41 | 37,71 | 37,52 | 37,50 | 38,50 | 3 | 3.752.400 |
| 14/1/2010 | 38,50 | 38,01 | -1,27% | 38,01 | 38,50 | 38,42 | 37,81 | 38,60 | 12 | 68.016.500 |
| 13/1/2010 | 38,50 | 38,50 | -1,03% | 38,11 | 38,50 | 38,20 | 38,20 | 38,99 | 13 | 243.766.100 |
| 12/1/2010 | 38,14 | 38,90 | +1,83% | 38,00 | 38,90 | 38,25 | 37,50 | 38,99 | 40 | 324.027.100 |
| 11/1/2010 | 38,20 | 38,20 | 0,00% | 38,00 | 38,20 | 38,19 | 0,02 | 38,20 | 6 | 60.733.000 |
| 8/1/2010 | 38,20 | 38,20 | 0,00% | 38,20 | 38,20 | 38,20 | 37,70 | 38,20 | 2 | 3.820.000 |
| 7/1/2010 | 38,44 | 38,20 | -0,29% | 37,99 | 38,44 | 38,10 | 37,73 | 38,20 | 8 | 24.006.900 |
| 6/1/2010 | 37,00 | 38,31 | +0,82% | 35,00 | 38,31 | 37,24 | 38,31 | 38,35 | 56 | 192.208.900 |
| 5/1/2010 | 37,00 | 38,00 | +0,80% | 37,00 | 38,00 | 37,93 | 37,60 | 38,00 | 7 | 11.000.000 |
| 4/1/2010 | 36,50 | 37,70 | +3,29% | 36,50 | 37,70 | 37,54 | 37,00 | 37,70 | 7 | 8.260.000 |
| 30/12/2009 | 37,50 | 36,50 | -1,35% | 36,50 | 38,80 | 36,65 | 36,50 | 36,80 | 10 | 46.184.900 |
| 29/12/2009 | 37,00 | 37,00 | +0,93% | 37,00 | 37,00 | 37,00 | 35,60 | 37,00 | 2 | 2.220.000 |
| 28/12/2009 | 37,00 | 36,66 | -0,92% | 36,16 | 37,00 | 36,70 | 36,66 | 37,00 | 3 | 1.468.200 |
| 23/12/2009 | 37,00 | 37,00 | +1,37% | 37,00 | 37,75 | 37,28 | 37,00 | 37,50 | 31 | 79.052.500 |
| 22/12/2009 | 37,70 | 36,50 | -1,35% | 36,50 | 37,70 | 37,17 | 36,50 | 37,00 | 8 | 52.791.500 |
| 21/12/2009 | 37,50 | 37,00 | 0,00% | 37,00 | 37,85 | 37,54 | 37,00 | 37,60 | 14 | 79.977.500 |
| 17/12/2009 | 37,00 | 37,00 | -1,07% | 37,00 | 37,00 | 37,00 | 36,65 | 37,20 | 2 | 7.400.000 |
| 16/12/2009 | 37,50 | 37,40 | +0,27% | 37,25 | 37,50 | 37,47 | 37,00 | 37,40 | 3 | 4.496.500 |
| 15/12/2009 | 37,40 | 37,30 | -1,84% | 37,00 | 37,40 | 37,06 | 36,80 | 37,30 | 7 | 9.266.000 |
| 14/12/2009 | 37,90 | 38,00 | +0,53% | 37,35 | 38,00 | 37,88 | 35,60 | 37,95 | 12 | 10.228.500 |
| 11/12/2009 | 37,34 | 37,80 | +1,34% | 37,34 | 37,80 | 37,51 | 36,80 | 37,80 | 18 | 9.379.500 |
| 10/12/2009 | 36,75 | 37,30 | +2,47% | 36,55 | 37,40 | 37,01 | 36,50 | 37,30 | 24 | 91.421.500 |
| 9/12/2009 | 35,75 | 36,40 | +2,28% | 35,50 | 36,45 | 36,14 | 35,60 | 36,40 | 23 | 134.810.600 |
| 8/12/2009 | 35,00 | 35,59 | +0,82% | 35,00 | 35,59 | 35,31 | 35,20 | 35,59 | 25 | 150.794.500 |
| 7/12/2009 | 35,30 | 35,30 | +0,86% | 35,00 | 35,30 | 35,18 | 34,60 | 35,35 | 5 | 11.260.000 |
| 4/12/2009 | 34,99 | 35,00 | +0,29% | 34,99 | 35,00 | 34,99 | 34,00 | 35,00 | 12 | 51.799.900 |
| 3/12/2009 | 34,70 | 34,90 | +0,58% | 34,70 | 34,90 | 34,76 | 33,10 | 34,99 | 7 | 4.172.000 |
| 2/12/2009 | 34,34 | 34,70 | +0,87% | 34,34 | 34,70 | 34,43 | 33,00 | 34,70 | 13 | 39.597.700 |
| 1/12/2009 | 34,10 | 34,40 | 0,00% | 34,00 | 34,40 | 34,09 | 33,90 | 34,40 | 16 | 39.551.000 |
| 30/11/2009 | 34,00 | 34,40 | +1,24% | 34,00 | 34,40 | 34,30 | 34,00 | 34,65 | 4 | 4.460.000 |
| 27/11/2009 | 33,98 | 33,98 | +1,43% | 33,98 | 33,98 | 33,98 | 32,50 | 34,00 | 1 | 339.800 |
| 26/11/2009 | 33,50 | 33,50 | -1,47% | 33,00 | 33,50 | 33,36 | 32,40 | 33,50 | 4 | 23.020.000 |
| 25/11/2009 | 33,00 | 34,00 | +2,35% | 33,00 | 34,00 | 33,81 | 33,90 | 34,00 | 15 | 69.652.100 |
| 24/11/2009 | 32,80 | 33,22 | +0,67% | 32,80 | 33,22 | 32,92 | 32,70 | 33,30 | 5 | 3.625.400 |
| 23/11/2009 | 33,00 | 33,00 | +0,03% | 33,00 | 33,60 | 33,25 | 33,00 | 33,55 | 15 | 10.972.500 |
| 19/11/2009 | 33,00 | 32,99 | -0,33% | 32,99 | 33,20 | 33,01 | 32,00 | 33,00 | 5 | 138.333.300 |
| 18/11/2009 | 33,10 | 33,10 | 0,00% | 33,10 | 33,10 | 33,10 | 32,50 | 33,40 | 2 | 4.965.000 |
| 17/11/2009 | 32,30 | 33,10 | +0,91% | 32,30 | 33,10 | 32,80 | 32,31 | 33,10 | 13 | 796.268.800 |
| 16/11/2009 | 32,80 | 32,80 | +0,92% | 32,80 | 32,80 | 32,80 | 31,00 | 32,80 | 1 | 328.000 |
| 13/11/2009 | 31,00 | 32,50 | +4,20% | 31,00 | 32,50 | 32,28 | 29,00 | 32,49 | 6 | 11.300.000 |
| 12/11/2009 | 31,20 | 31,19 | +0,78% | 31,19 | 31,20 | 31,19 | 30,01 | 31,20 | 2 | 12.478.000 |
| 11/11/2009 | 30,70 | 30,95 | +0,32% | 30,70 | 30,95 | 30,78 | 30,70 | 30,95 | 2 | 923.500 |
| 10/11/2009 | 31,65 | 30,85 | -1,91% | 30,85 | 31,65 | 30,87 | 30,85 | 31,29 | 2 | 9.263.000 |
| 9/11/2009 | 30,79 | 31,45 | +2,14% | 30,79 | 31,45 | 31,05 | 31,30 | 31,60 | 7 | 8.694.500 |
| 6/11/2009 | 30,50 | 30,79 | +0,95% | 30,50 | 30,79 | 30,52 | 30,00 | 30,79 | 2 | 3.357.900 |
| 5/11/2009 | 30,48 | 30,50 | +0,69% | 30,48 | 30,50 | 30,49 | 30,00 | 30,65 | 3 | 3.049.800 |
| 4/11/2009 | 29,51 | 30,29 | -0,36% | 29,51 | 30,29 | 29,90 | 29,52 | 30,30 | 2 | 598.000 |
| 3/11/2009 | 29,53 | 30,40 | -0,33% | 29,52 | 30,40 | 29,63 | 30,00 | 30,50 | 21 | 31.416.300 |
| 30/10/2009 | 29,95 | 30,50 | -1,23% | 29,70 | 30,50 | 29,78 | 29,70 | 30,50 | 17 | 19.059.900 |
| 29/10/2009 | 31,00 | 30,88 | +2,93% | 30,13 | 31,00 | 30,19 | 29,75 | 30,80 | 7 | 9.058.200 |
| 28/10/2009 | 30,25 | 30,00 | -1,41% | 29,75 | 30,25 | 29,92 | 29,75 | 30,00 | 5 | 11.370.000 |
| 27/10/2009 | 30,46 | 30,43 | -0,10% | 29,81 | 30,80 | 30,11 | 29,85 | 30,45 | 12 | 8.129.900 |
| 26/10/2009 | 30,45 | 30,46 | +0,03% | 30,45 | 30,46 | 30,45 | 30,46 | 30,99 | 11 | 64.873.900 |
| 23/10/2009 | 30,99 | 30,45 | -4,58% | 30,21 | 30,99 | 30,94 | 30,40 | 30,98 | 9 | 742.906.300 |
| 22/10/2009 | 31,20 | 31,91 | -1,79% | 31,20 | 31,91 | 31,52 | 31,35 | 32,00 | 5 | 1.580.800 |
| 21/10/2009 | 32,80 | 32,49 | +2,69% | 32,49 | 32,80 | 32,53 | 31,00 | 32,50 | 2 | 2.277.400 |
| 19/10/2009 | 31,69 | 31,64 | -0,35% | 31,64 | 31,69 | 31,66 | 29,74 | 32,20 | 4 | 2.216.800 |
| 16/10/2009 | 31,80 | 31,75 | -0,63% | 31,75 | 31,90 | 31,76 | 30,50 | 31,20 | 4 | 5.083.000 |
| 15/10/2009 | 30,80 | 31,95 | +2,37% | 30,80 | 31,95 | 30,92 | 29,74 | 32,35 | 14 | 73.899.300 |
| 14/10/2009 | 32,00 | 31,21 | -0,61% | 29,74 | 32,00 | 30,78 | 31,30 | 31,50 | 42 | 33.248.300 |
| 13/10/2009 | 32,90 | 31,40 | -0,32% | 31,40 | 32,90 | 31,78 | 30,50 | 31,40 | 21 | 42.592.900 |
| 9/10/2009 | 30,30 | 31,50 | +1,65% | 30,30 | 31,50 | 31,20 | 30,58 | 31,50 | 102 | 67.095.600 |
| 8/10/2009 | 30,98 | 30,99 | 0,00% | 30,95 | 31,04 | 30,98 | 29,74 | 31,27 | 7 | 9.296.600 |
| 7/10/2009 | 30,82 | 30,99 | 0,00% | 30,45 | 30,99 | 30,88 | 29,80 | 30,99 | 7 | 3.088.500 |
| 6/10/2009 | 31,00 | 30,99 | +0,78% | 30,70 | 31,59 | 30,95 | 30,50 | 30,99 | 31 | 50.152.800 |
| 5/10/2009 | 30,45 | 30,75 | +1,49% | 30,45 | 30,75 | 30,53 | 30,60 | 30,75 | 9 | 74.817.500 |
| 2/10/2009 | 30,09 | 30,30 | +0,70% | 30,09 | 30,30 | 30,15 | 29,90 | 30,40 | 13 | 35.586.400 |
| 1/10/2009 | 30,00 | 30,09 | 0,00% | 29,50 | 30,09 | 29,78 | 29,70 | 30,09 | 8 | 7.148.400 |
| 30/9/2009 | 29,74 | 30,09 | +1,18% | 29,70 | 30,09 | 29,82 | 29,85 | 30,09 | 36 | 448.032.700 |
| 29/9/2009 | 29,75 | 29,74 | -0,03% | 29,70 | 29,75 | 29,74 | 28,50 | 29,74 | 6 | 13.682.300 |
| 28/9/2009 | 29,75 | 29,75 | 0,00% | 29,10 | 29,75 | 29,65 | 29,10 | 29,75 | 12 | 668.322.500 |
| 25/9/2009 | 29,75 | 29,75 | 0,00% | 29,75 | 29,75 | 29,75 | 29,10 | 29,75 | 3 | 3.867.500 |
| 24/9/2009 | 29,75 | 29,75 | 0,00% | 29,75 | 29,75 | 29,75 | 27,50 | 29,75 | 3 | 4.165.000 |
| 23/9/2009 | 29,30 | 29,75 | +2,59% | 29,30 | 29,75 | 29,53 | 29,30 | 29,75 | 9 | 32.489.500 |
| 22/9/2009 | 29,50 | 29,00 | -2,52% | 29,00 | 29,55 | 29,16 | 29,00 | 29,75 | 6 | 3.206.300 |
| 21/9/2009 | 29,19 | 29,75 | +1,92% | 29,04 | 29,75 | 29,21 | 29,00 | 29,75 | 9 | 18.699.100 |
| 18/9/2009 | 29,00 | 29,19 | +0,66% | 29,00 | 29,19 | 29,16 | 28,51 | 29,19 | 7 | 15.459.300 |
| 17/9/2009 | 29,14 | 29,00 | -0,51% | 27,82 | 29,15 | 28,93 | 28,10 | 29,00 | 11 | 23.726.600 |
| 16/9/2009 | 28,68 | 29,15 | +1,75% | 28,68 | 29,20 | 29,01 | 28,68 | 29,15 | 37 | 190.043.000 |
| 15/9/2009 | 28,67 | 28,65 | +0,21% | 28,12 | 28,67 | 28,53 | 28,12 | 28,65 | 4 | 2.567.900 |
| 14/9/2009 | 28,60 | 28,59 | -0,03% | 28,50 | 28,68 | 28,59 | 27,72 | 28,60 | 5 | 19.727.600 |
| 11/9/2009 | 28,55 | 28,60 | +2,14% | 28,50 | 28,60 | 28,55 | 28,40 | 28,60 | 15 | 323.762.000 |
| 10/9/2009 | 28,49 | 28,00 | -1,72% | 28,00 | 28,55 | 28,23 | 28,00 | 28,55 | 21 | 69.166.400 |
| 9/9/2009 | 28,51 | 28,49 | -0,38% | 28,48 | 28,51 | 28,49 | 28,00 | 28,50 | 7 | 17.953.800 |
| 8/9/2009 | 28,17 | 28,60 | +2,14% | 28,15 | 28,60 | 28,39 | 27,50 | 28,60 | 5 | 6.531.900 |
| 4/9/2009 | 28,00 | 28,00 | -1,34% | 28,00 | 28,00 | 28,00 | 27,50 | 28,00 | 1 | 280.000 |
| 3/9/2009 | 28,00 | 28,38 | -0,07% | 28,00 | 28,38 | 28,18 | 27,50 | 28,38 | 4 | 5.073.800 |
| 2/9/2009 | 28,27 | 28,40 | +0,42% | 28,00 | 28,40 | 28,24 | 27,50 | 28,40 | 9 | 18.642.100 |
| 1/9/2009 | 28,28 | 28,28 | -0,25% | 28,28 | 28,28 | 28,28 | 27,05 | 28,27 | 1 | 623.856.800 |
| 31/8/2009 | 28,00 | 28,35 | -0,35% | 27,50 | 28,49 | 28,03 | 27,80 | 28,35 | 11 | 61.126.700 |
| 28/8/2009 | 27,65 | 28,45 | +1,28% | 27,65 | 28,45 | 27,92 | 27,80 | 28,45 | 5 | 10.610.300 |
| 27/8/2009 | 28,14 | 28,09 | +1,08% | 27,75 | 28,14 | 27,81 | 27,75 | 28,09 | 10 | 42.841.700 |
| 26/8/2009 | 27,50 | 27,79 | +1,05% | 27,50 | 27,79 | 27,51 | 27,01 | 27,79 | 3 | 5.502.900 |
| 25/8/2009 | 27,95 | 27,50 | +0,04% | 27,50 | 28,10 | 28,00 | 26,41 | 27,50 | 4 | 2.517.400 |
| 24/8/2009 | 27,50 | 27,49 | +1,63% | 27,49 | 27,50 | 27,49 | 26,61 | 27,50 | 2 | 549.900 |
| 21/8/2009 | 27,10 | 27,05 | +0,22% | 26,50 | 27,50 | 26,78 | 27,05 | 27,80 | 10 | 20.627.100 |
| 20/8/2009 | 26,99 | 26,99 | -0,04% | 26,99 | 26,99 | 26,99 | 26,00 | 26,99 | 2 | 539.800 |
| 19/8/2009 | 26,95 | 27,00 | 0,00% | 26,95 | 27,10 | 27,04 | 26,20 | 27,00 | 6 | 21.632.500 |
| 18/8/2009 | 25,81 | 27,00 | +1,50% | 25,81 | 27,00 | 26,45 | 27,00 | 27,49 | 7 | 10.053.500 |
| 17/8/2009 | 26,91 | 26,60 | -2,92% | 26,52 | 26,91 | 26,66 | 26,52 | 26,60 | 16 | 37.325.800 |
| 14/8/2009 | 27,29 | 27,40 | +1,48% | 27,29 | 27,40 | 27,39 | 26,57 | 27,50 | 2 | 3.012.900 |
| 13/8/2009 | 27,70 | 27,00 | -2,53% | 27,00 | 27,70 | 27,04 | 27,00 | 27,18 | 15 | 109.807.500 |
| 12/8/2009 | 26,55 | 27,70 | +0,73% | 26,55 | 27,70 | 27,32 | 27,20 | 27,70 | 21 | 21.858.300 |
| 11/8/2009 | 27,90 | 27,50 | -1,43% | 27,50 | 27,90 | 27,58 | 26,60 | 27,49 | 7 | 5.241.000 |
| 10/8/2009 | 27,90 | 27,90 | 0,00% | 27,90 | 27,90 | 27,90 | 27,01 | 27,90 | 1 | 85.095.000 |
| 7/8/2009 | 27,79 | 27,90 | +0,40% | 27,79 | 27,90 | 27,79 | 27,20 | 27,90 | 4 | 8.338.100 |
| 6/8/2009 | 28,90 | 27,79 | +1,79% | 27,35 | 28,90 | 28,71 | 27,10 | 27,80 | 4 | 4.019.400 |
| 5/8/2009 | 27,29 | 27,30 | -0,73% | 27,29 | 27,30 | 27,29 | 27,00 | 27,30 | 3 | 604.201.400 |
| 4/8/2009 | 27,35 | 27,50 | 0,00% | 27,00 | 27,50 | 27,46 | 26,70 | 27,50 | 6 | 12.909.500 |
| 3/8/2009 | 27,00 | 27,50 | +1,89% | 27,00 | 27,50 | 27,00 | 26,52 | 28,50 | 20 | 369.133.900 |
| 31/7/2009 | 26,90 | 26,99 | +1,47% | 26,90 | 27,00 | 26,98 | 26,50 | 26,99 | 15 | 726.569.600 |
| 30/7/2009 | 26,50 | 26,60 | +0,38% | 26,49 | 27,00 | 26,60 | 26,58 | 26,95 | 10 | 7.450.500 |
| 29/7/2009 | 26,99 | 26,50 | -1,12% | 26,50 | 27,29 | 26,52 | 26,31 | 26,50 | 9 | 14.058.400 |
| 28/7/2009 | 26,50 | 26,80 | +0,56% | 26,40 | 27,00 | 26,70 | 25,51 | 26,80 | 11 | 8.811.600 |
| 27/7/2009 | 26,35 | 26,65 | +1,14% | 26,00 | 26,99 | 26,41 | 26,35 | 26,65 | 74 | 50.711.600 |
| 24/7/2009 | 25,87 | 26,35 | +1,86% | 25,75 | 26,50 | 25,83 | 25,80 | 26,35 | 92 | 52.188.600 |
| 23/7/2009 | 25,00 | 25,87 | +3,48% | 24,95 | 25,87 | 25,11 | 25,27 | 25,87 | 17 | 67.556.900 |
| 22/7/2009 | 24,99 | 25,00 | +0,36% | 24,91 | 25,00 | 24,95 | 24,85 | 25,00 | 8 | 45.164.000 |
| 21/7/2009 | 25,00 | 24,91 | -1,54% | 24,91 | 25,50 | 25,09 | 24,91 | 25,00 | 22 | 73.286.700 |
| 20/7/2009 | 25,30 | 25,30 | +1,77% | 25,30 | 25,30 | 25,30 | 24,89 | 25,30 | 1 | 5.060.000 |
| 17/7/2009 | 25,24 | 24,86 | -0,36% | 24,80 | 25,24 | 24,90 | 24,86 | 25,00 | 34 | 247.759.000 |
| 16/7/2009 | 25,25 | 24,95 | -1,19% | 24,94 | 25,35 | 25,19 | 24,95 | 25,10 | 38 | 753.844.200 |
| 15/7/2009 | 25,11 | 25,25 | -2,88% | 25,11 | 25,79 | 25,16 | 25,25 | 25,89 | 10 | 6.795.200 |
| 14/7/2009 | 26,01 | 26,00 | -2,26% | 25,97 | 26,70 | 26,01 | 25,01 | 25,90 | 10 | 11.967.200 |
| 13/7/2009 | 26,20 | 26,60 | +1,53% | 26,15 | 26,60 | 26,34 | 25,51 | 26,60 | 6 | 3.688.500 |
| 10/7/2009 | 26,20 | 26,20 | +3,97% | 26,20 | 26,20 | 26,20 | 25,21 | 26,20 | 3 | 578.496.000 |
| 8/7/2009 | 25,00 | 25,20 | -2,70% | 25,00 | 25,40 | 25,04 | 24,53 | 25,40 | 7 | 6.512.000 |
| 7/7/2009 | 25,87 | 25,90 | -0,77% | 25,87 | 25,90 | 25,88 | 25,30 | 25,90 | 2 | 517.700 |
| 6/7/2009 | 25,90 | 26,10 | +1,20% | 25,90 | 26,10 | 26,06 | 25,20 | 26,80 | 3 | 3.128.000 |
| 2/7/2009 | 26,05 | 25,79 | -3,05% | 25,31 | 26,05 | 25,61 | 25,50 | 25,79 | 3 | 1.024.600 |
| 1/7/2009 | 26,50 | 26,60 | +2,31% | 26,50 | 26,60 | 26,55 | 25,50 | 26,60 | 2 | 3.187.000 |
| 30/6/2009 | 26,18 | 26,00 | 0,00% | 26,00 | 26,77 | 26,09 | 25,04 | 26,00 | 14 | 23.227.300 |
| 29/6/2009 | 25,70 | 26,00 | +1,96% | 25,70 | 26,00 | 25,99 | 25,70 | 26,00 | 7 | 581.350.100 |
| 26/6/2009 | 25,50 | 25,50 | -0,39% | 25,50 | 25,50 | 25,50 | 25,00 | 25,50 | 2 | 510.000 |
| 25/6/2009 | 25,13 | 25,60 | +1,59% | 25,00 | 25,81 | 25,39 | 24,90 | 25,60 | 9 | 3.555.200 |
| 24/6/2009 | 26,30 | 25,20 | -3,82% | 25,16 | 26,30 | 25,66 | 25,20 | 25,93 | 14 | 28.746.600 |
| 23/6/2009 | 26,25 | 26,20 | -0,38% | 26,20 | 26,25 | 26,20 | 25,50 | 26,20 | 4 | 3.145.000 |
| 22/6/2009 | 26,30 | 26,30 | -0,27% | 26,30 | 26,30 | 26,30 | 25,25 | 26,30 | 3 | 4.734.000 |
| 19/6/2009 | 25,10 | 26,37 | +5,06% | 25,10 | 26,44 | 25,11 | 25,53 | 26,30 | 10 | 417.961.800 |
| 18/6/2009 | 25,00 | 25,10 | 0,00% | 25,00 | 25,10 | 25,09 | 24,45 | 25,10 | 5 | 7.780.000 |
| 17/6/2009 | 25,52 | 25,10 | -3,01% | 25,00 | 25,52 | 25,15 | 24,45 | 25,10 | 25 | 63.637.000 |
| 16/6/2009 | 25,98 | 25,88 | -5,20% | 25,10 | 26,00 | 25,67 | 25,50 | 25,89 | 30 | 41.330.000 |
| 15/6/2009 | 27,29 | 27,30 | +0,18% | 27,00 | 27,30 | 27,23 | 25,58 | 27,30 | 7 | 8.714.400 |
| 12/6/2009 | 26,05 | 27,25 | +6,86% | 26,00 | 27,25 | 26,12 | 26,02 | 27,00 | 5 | 3.134.500 |
| 10/6/2009 | 25,50 | 25,50 | +0,39% | 25,49 | 25,78 | 25,50 | 25,50 | 25,88 | 21 | 85.708.600 |
| 9/6/2009 | 25,15 | 25,40 | +0,99% | 24,50 | 25,49 | 25,11 | 25,00 | 26,05 | 99 | 76.106.300 |
| 8/6/2009 | 25,05 | 25,15 | -0,20% | 25,05 | 25,50 | 25,22 | 25,15 | 25,50 | 24 | 57.265.600 |
| 4/6/2009 | 24,50 | 25,20 | +1,20% | 24,50 | 25,20 | 24,88 | 25,20 | 27,29 | 6 | 9.454.900 |
| 3/6/2009 | 24,90 | 24,90 | +0,40% | 24,90 | 24,90 | 24,90 | 24,71 | 24,90 | 5 | 3.974.100 |
| 2/6/2009 | 24,81 | 24,80 | -3,50% | 24,80 | 25,01 | 24,97 | 24,80 | 25,00 | 21 | 633.666.900 |
| 1/6/2009 | 25,00 | 25,70 | +2,80% | 25,00 | 25,70 | 25,00 | 25,00 | 25,75 | 30 | 21.167.320.000 |
| 29/5/2009 | 25,00 | 25,00 | 0,00% | 25,00 | 25,48 | 25,00 | 24,70 | 25,00 | 17 | 206.759.600 |
| 28/5/2009 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 24,80 | 25,00 | 8 | 50.000.000 |
| 27/5/2009 | 25,00 | 25,00 | -1,96% | 25,00 | 25,39 | 25,00 | 25,00 | 25,50 | 13 | 159.503.900 |
| 26/5/2009 | 25,05 | 25,50 | +0,79% | 25,05 | 25,50 | 25,39 | 24,70 | 25,50 | 14 | 45.967.100 |
| 25/5/2009 | 25,10 | 25,30 | 0,00% | 25,04 | 25,30 | 25,08 | 25,02 | 25,50 | 9 | 6.261.900 |
| 21/5/2009 | 25,20 | 25,30 | +1,20% | 25,20 | 25,30 | 25,28 | 24,70 | 25,40 | 7 | 18.206.000 |
| 20/5/2009 | 24,80 | 25,00 | 0,00% | 24,80 | 25,00 | 24,83 | 24,70 | 26,00 | 5 | 578.640.000 |
| 19/5/2009 | 24,71 | 25,00 | -1,69% | 24,70 | 25,45 | 24,92 | 24,70 | 25,80 | 8 | 5.482.900 |
| 15/5/2009 | 25,45 | 25,43 | -0,27% | 25,00 | 25,45 | 25,18 | 24,55 | 25,43 | 14 | 9.571.200 |
| 14/5/2009 | 24,50 | 25,50 | +3,20% | 24,50 | 25,50 | 25,48 | 25,01 | 25,50 | 27 | 1.243.979.200 |
| 13/5/2009 | 24,02 | 24,71 | -1,12% | 24,01 | 24,71 | 24,31 | 24,50 | 24,65 | 19 | 68.334.800 |
| 12/5/2009 | 24,30 | 24,99 | 0,00% | 24,01 | 24,99 | 24,48 | 24,13 | 25,00 | 9 | 4.162.800 |
| 11/5/2009 | 24,99 | 24,99 | +1,17% | 24,99 | 24,99 | 24,99 | 23,90 | 24,99 | 1 | 249.900 |
| 8/5/2009 | 24,40 | 24,70 | +1,23% | 24,40 | 24,70 | 24,65 | 24,30 | 24,90 | 3 | 1.726.000 |
| 7/5/2009 | 24,70 | 24,40 | 0,00% | 24,40 | 24,70 | 24,41 | 23,90 | 25,00 | 6 | 23.195.000 |
| 6/5/2009 | 24,40 | 24,40 | 0,00% | 24,40 | 25,00 | 24,53 | 24,40 | 25,69 | 13 | 811.818.000 |
| 5/5/2009 | 23,01 | 24,40 | -0,61% | 23,01 | 24,55 | 24,19 | 24,00 | 24,40 | 11 | 26.124.600 |
| 4/5/2009 | 23,90 | 24,55 | +2,76% | 23,50 | 24,70 | 24,30 | 24,05 | 24,55 | 21 | 71.951.000 |
| 30/4/2009 | 23,57 | 23,89 | +1,23% | 23,25 | 23,90 | 23,64 | 23,25 | 23,89 | 6 | 23.643.700 |
| 29/4/2009 | 23,50 | 23,60 | +0,43% | 23,50 | 23,99 | 23,68 | 23,59 | 23,99 | 10 | 6.632.200 |
| 28/4/2009 | 23,50 | 23,50 | -1,67% | 23,20 | 23,90 | 23,61 | 23,50 | 23,90 | 28 | 207.073.500 |
| 27/4/2009 | 22,91 | 23,90 | +1,70% | 22,91 | 23,90 | 23,36 | 23,20 | 23,90 | 21 | 101.186.800 |
| 24/4/2009 | 23,50 | 23,50 | 0,00% | 22,50 | 23,50 | 23,14 | 22,86 | 23,50 | 22 | 544.338.900 |
| 23/4/2009 | 23,40 | 23,50 | 0,00% | 23,40 | 24,00 | 23,42 | 23,50 | 24,00 | 11 | 119.723.000 |
| 20/4/2009 | 23,00 | 23,50 | +0,13% | 23,00 | 23,50 | 23,00 | 21,01 | 23,40 | 4 | 105.575.000 |
| 17/4/2009 | 23,49 | 23,47 | +0,73% | 23,01 | 23,49 | 23,41 | 23,01 | 23,47 | 8 | 79.370.800 |
| 16/4/2009 | 23,00 | 23,30 | 0,00% | 23,00 | 23,30 | 23,24 | 22,66 | 23,30 | 10 | 138.089.600 |
| 15/4/2009 | 23,30 | 23,30 | -0,81% | 23,30 | 23,30 | 23,30 | 22,61 | 23,20 | 1 | 52.425.000 |
| 14/4/2009 | 23,49 | 23,49 | 0,00% | 23,49 | 23,49 | 23,49 | 22,31 | 23,49 | 5 | 59.899.500 |
| 13/4/2009 | 23,01 | 23,49 | -0,04% | 23,01 | 23,50 | 23,19 | 23,20 | 23,50 | 4 | 26.127.100 |
| 9/4/2009 | 23,99 | 23,50 | -2,08% | 23,28 | 23,99 | 23,95 | 23,11 | 23,50 | 41 | 568.429.000 |
| 8/4/2009 | 24,00 | 24,00 | +2,17% | 24,00 | 24,00 | 24,00 | 22,01 | 23,90 | 1 | 240.000 |
| 6/4/2009 | 23,30 | 23,49 | 0,00% | 23,30 | 23,49 | 23,39 | 21,01 | 33,00 | 5 | 155.125.100 |
| 3/4/2009 | 22,90 | 23,49 | +2,13% | 22,90 | 23,49 | 22,90 | 21,30 | 24,00 | 7 | 54.519.000 |
| 2/4/2009 | 21,89 | 23,00 | +5,50% | 21,89 | 23,00 | 22,28 | 22,10 | 22,90 | 4 | 1.336.800 |
| 1/4/2009 | 21,49 | 21,80 | +5,83% | 21,45 | 21,80 | 21,48 | 21,25 | 21,90 | 7 | 123.564.900 |
| 31/3/2009 | 21,39 | 20,60 | -3,74% | 20,60 | 22,00 | 20,61 | 20,60 | 22,00 | 16 | 289.889.500 |
| 30/3/2009 | 21,40 | 21,40 | 0,00% | 21,40 | 21,40 | 21,40 | 20,50 | 21,40 | 2 | 428.000 |
| 27/3/2009 | 21,40 | 21,40 | 0,00% | 21,40 | 21,40 | 21,40 | 20,81 | 21,39 | 1 | 48.150.000 |
| 26/3/2009 | 21,00 | 21,40 | +1,90% | 21,00 | 21,40 | 21,34 | 21,00 | 21,40 | 7 | 3.629.000 |
| 25/3/2009 | 20,95 | 21,00 | +1,20% | 20,95 | 21,40 | 21,04 | 20,40 | 21,30 | 10 | 5.682.200 |
| 24/3/2009 | 20,49 | 20,75 | +0,68% | 20,39 | 20,75 | 20,49 | 19,90 | 20,70 | 4 | 70.487.200 |
| 23/3/2009 | 20,34 | 20,61 | +1,33% | 20,20 | 20,61 | 20,43 | 20,61 | 20,95 | 8 | 117.749.500 |
| 20/3/2009 | 20,50 | 20,34 | -1,26% | 19,89 | 20,50 | 20,39 | 19,50 | 20,34 | 4 | 41.597.000 |
| 19/3/2009 | 19,90 | 20,60 | +0,49% | 19,90 | 20,60 | 20,17 | 19,65 | 20,50 | 4 | 807.000 |
| 18/3/2009 | 19,50 | 20,50 | +0,49% | 19,50 | 20,50 | 19,66 | 19,50 | 20,70 | 23 | 75.302.000 |
| 17/3/2009 | 19,95 | 20,40 | +1,49% | 19,50 | 20,40 | 19,85 | 19,40 | 20,49 | 6 | 95.500.300 |
| 16/3/2009 | 20,10 | 20,10 | -0,74% | 20,10 | 20,10 | 20,10 | 19,50 | 20,00 | 1 | 443.406.000 |
| 11/3/2009 | 20,00 | 20,25 | +1,25% | 19,50 | 20,25 | 19,98 | 19,50 | 20,24 | 9 | 72.749.200 |
| 10/3/2009 | 19,50 | 20,00 | +1,37% | 19,50 | 20,43 | 19,85 | 19,51 | 20,43 | 16 | 20.651.500 |
| 9/3/2009 | 19,35 | 19,73 | -0,10% | 19,35 | 19,73 | 19,35 | 19,35 | 19,74 | 3 | 43.746.200 |
| 6/3/2009 | 19,12 | 19,75 | -0,75% | 19,12 | 19,75 | 19,41 | 19,18 | 19,50 | 9 | 2.135.800 |
| 4/3/2009 | 19,50 | 19,90 | +4,74% | 19,00 | 19,90 | 19,28 | 18,74 | 19,90 | 18 | 32.200.400 |
| 3/3/2009 | 19,90 | 19,00 | -4,95% | 18,91 | 19,90 | 19,09 | 19,00 | 19,50 | 49 | 51.740.000 |
| 2/3/2009 | 20,00 | 19,99 | -0,05% | 19,07 | 20,00 | 19,96 | 19,00 | 20,00 | 12 | 186.880.800 |
| 27/2/2009 | 19,50 | 20,00 | +2,56% | 19,10 | 20,25 | 19,61 | 19,10 | 20,00 | 49 | 81.997.300 |
| 26/2/2009 | 19,25 | 19,50 | 0,00% | 19,05 | 19,50 | 19,24 | 18,50 | 19,50 | 29 | 75.240.500 |
| 25/2/2009 | 19,00 | 19,50 | 0,00% | 19,00 | 19,50 | 19,21 | 18,55 | 19,50 | 12 | 4.418.900 |
| 20/2/2009 | 19,40 | 19,50 | +0,10% | 19,40 | 19,50 | 19,42 | 18,51 | 19,50 | 3 | 971.000 |
| 18/2/2009 | 19,20 | 19,48 | -1,52% | 19,00 | 19,75 | 19,12 | 18,80 | 19,49 | 24 | 20.653.100 |
| 17/2/2009 | 19,06 | 19,78 | -0,10% | 19,06 | 19,80 | 19,46 | 19,10 | 19,80 | 5 | 430.467.400 |
| 16/2/2009 | 20,05 | 19,80 | -1,25% | 19,70 | 20,05 | 20,02 | 19,40 | 20,05 | 8 | 63.471.000 |
| 13/2/2009 | 19,90 | 20,05 | +0,25% | 19,90 | 20,05 | 19,95 | 19,80 | 20,05 | 2 | 598.500 |
| 12/2/2009 | 20,00 | 20,00 | -0,50% | 20,00 | 20,00 | 20,00 | 19,40 | 20,05 | 2 | 28.800.000 |
| 11/2/2009 | 20,10 | 20,10 | +0,50% | 20,10 | 20,10 | 20,10 | 19,50 | 20,15 | 1 | 201.000 |
| 10/2/2009 | 20,05 | 20,00 | -0,45% | 20,00 | 20,05 | 20,02 | 19,31 | 20,05 | 5 | 2.203.000 |
| 9/2/2009 | 20,05 | 20,09 | +0,20% | 20,00 | 20,09 | 20,04 | 19,81 | 20,10 | 3 | 30.475.900 |
| 6/2/2009 | 20,50 | 20,05 | +0,35% | 20,05 | 20,50 | 20,15 | 19,81 | 20,05 | 4 | 1.410.500 |
| 5/2/2009 | 20,05 | 19,98 | -1,09% | 19,51 | 20,05 | 19,95 | 19,51 | 20,05 | 9 | 3.990.900 |
| 4/2/2009 | 20,20 | 20,20 | 0,00% | 20,20 | 20,20 | 20,20 | 19,20 | 20,05 | 1 | 161.600.000 |
| 3/2/2009 | 20,20 | 20,20 | -1,46% | 20,20 | 20,20 | 20,20 | 19,01 | 20,20 | 1 | 44.844.000 |
| 30/1/2009 | 19,00 | 20,50 | +7,33% | 19,00 | 20,50 | 20,40 | 19,80 | 20,50 | 66 | 397.219.500 |
| 29/1/2009 | 20,89 | 19,10 | -6,83% | 18,50 | 20,92 | 19,82 | 19,10 | 19,50 | 90 | 284.308.200 |
| 28/1/2009 | 21,30 | 20,50 | -4,21% | 20,50 | 21,30 | 20,91 | 20,50 | 20,69 | 43 | 212.029.900 |
| 27/1/2009 | 21,35 | 21,40 | 0,00% | 20,21 | 22,00 | 21,20 | 19,65 | 21,35 | 58 | 115.160.200 |
| 26/1/2009 | 21,50 | 21,40 | -0,47% | 21,40 | 21,50 | 21,45 | 19,01 | 21,20 | 2 | 326.040.000 |
| 23/1/2009 | 21,10 | 21,50 | 0,00% | 20,99 | 21,50 | 21,10 | 19,51 | 22,20 | 5 | 478.134.900 |
| 22/1/2009 | 21,55 | 21,50 | -0,23% | 21,01 | 21,55 | 21,54 | 20,00 | 21,50 | 5 | 474.954.900 |
| 21/1/2009 | 21,55 | 21,55 | 0,00% | 21,55 | 21,55 | 21,55 | 21,01 | 21,60 | 2 | 712.443.000 |
| 20/1/2009 | 21,51 | 21,55 | -4,22% | 21,30 | 21,89 | 21,50 | 21,51 | 21,94 | 15 | 23.229.000 |
| 15/1/2009 | 21,56 | 22,50 | +2,32% | 21,34 | 22,50 | 21,75 | 21,50 | 22,70 | 20 | 8.485.400 |
| 14/1/2009 | 21,90 | 21,99 | +0,05% | 21,90 | 21,99 | 21,90 | 20,50 | 21,99 | 3 | 8.103.900 |
| 13/1/2009 | 21,99 | 21,98 | -0,05% | 21,91 | 21,99 | 21,96 | 21,00 | 21,99 | 13 | 20.642.700 |
| 12/1/2009 | 21,69 | 21,99 | +0,05% | 21,69 | 22,00 | 21,85 | 21,30 | 21,99 | 9 | 5.244.600 |
| 9/1/2009 | 21,60 | 21,98 | +1,76% | 21,49 | 21,98 | 21,59 | 21,31 | 22,55 | 6 | 491.572.900 |
| 8/1/2009 | 21,50 | 21,60 | +0,89% | 21,30 | 21,99 | 21,50 | 21,20 | 21,70 | 38 | 91.813.600 |
| 7/1/2009 | 22,20 | 21,41 | -3,56% | 21,41 | 22,25 | 21,58 | 21,33 | 21,40 | 17 | 14.896.400 |
| 6/1/2009 | 22,60 | 22,20 | +0,91% | 22,19 | 22,60 | 22,58 | 21,55 | 22,49 | 18 | 10.613.900 |
| 5/1/2009 | 22,65 | 22,00 | -3,34% | 21,55 | 22,65 | 22,58 | 21,60 | 22,65 | 8 | 17.613.000 |
| 2/1/2009 | 21,68 | 22,76 | +3,45% | 21,25 | 22,77 | 22,21 | 21,71 | 22,77 | 31 | 25.991.400 |
| 30/12/2008 | 22,60 | 22,00 | -2,65% | 21,02 | 22,77 | 21,90 | 21,65 | 22,00 | 23 | 146.995.700 |
| 26/12/2008 | 21,51 | 22,60 | +2,73% | 21,50 | 22,60 | 21,54 | 21,16 | 22,80 | 11 | 26.936.000 |
| 23/12/2008 | 21,50 | 22,00 | +2,33% | 21,50 | 22,00 | 21,50 | 21,25 | 22,75 | 13 | 65.805.000 |
| 22/12/2008 | 22,15 | 21,50 | -6,52% | 21,50 | 22,69 | 22,05 | 21,50 | 22,80 | 37 | 568.014.500 |
| 19/12/2008 | 22,50 | 23,00 | +2,22% | 22,50 | 23,00 | 22,82 | 21,11 | 22,64 | 4 | 1.141.000 |
| 18/12/2008 | 22,50 | 22,50 | +2,32% | 21,25 | 22,50 | 21,61 | 21,20 | 22,80 | 12 | 23.345.500 |
| 17/12/2008 | 21,99 | 21,99 | -0,05% | 21,99 | 21,99 | 21,99 | 21,20 | 22,00 | 2 | 439.800 |
| 16/12/2008 | 21,16 | 22,00 | +4,02% | 21,16 | 22,00 | 21,16 | 21,06 | 21,95 | 7 | 2.452.305.000 |
| 15/12/2008 | 21,20 | 21,15 | -6,00% | 21,15 | 21,50 | 21,29 | 21,06 | 21,80 | 24 | 831.300.000 |
| 12/12/2008 | 22,44 | 22,50 | +3,21% | 22,44 | 22,50 | 22,44 | 21,05 | 22,50 | 3 | 51.165.600 |
| 11/12/2008 | 23,00 | 21,80 | -4,80% | 21,50 | 23,00 | 22,91 | 21,10 | 22,80 | 8 | 79.524.500 |
| 10/12/2008 | 22,89 | 22,90 | -1,29% | 21,51 | 22,90 | 22,87 | 21,06 | 22,90 | 4 | 135.398.500 |
| 9/12/2008 | 23,39 | 23,20 | -0,85% | 23,00 | 23,39 | 23,28 | 21,95 | 23,20 | 7 | 149.033.200 |
| 8/12/2008 | 23,00 | 23,40 | 0,00% | 23,00 | 23,50 | 23,00 | 21,00 | 23,49 | 17 | 132.031.000 |
| 5/12/2008 | 22,99 | 23,40 | +1,78% | 22,30 | 23,40 | 22,44 | 22,00 | 23,60 | 23 | 310.192.600 |
| 4/12/2008 | 22,99 | 22,99 | +4,50% | 22,99 | 22,99 | 22,99 | 21,10 | 22,99 | 1 | 229.900 |
| 3/12/2008 | 22,00 | 22,00 | 0,00% | 21,60 | 22,00 | 21,99 | 19,00 | 22,00 | 12 | 206.355.800 |
| 2/12/2008 | 22,00 | 22,00 | +0,05% | 22,00 | 22,00 | 22,00 | 21,40 | 21,60 | 7 | 418.880.000 |
| 1/12/2008 | 22,00 | 21,99 | -0,05% | 21,00 | 22,00 | 21,98 | 19,80 | 21,99 | 9 | 128.197.800 |
| 28/11/2008 | 22,30 | 22,00 | 0,00% | 22,00 | 22,50 | 22,14 | 20,55 | 23,00 | 17 | 225.004.600 |
| 27/11/2008 | 21,00 | 22,00 | +4,81% | 21,00 | 22,30 | 21,35 | 19,32 | 22,23 | 18 | 570.728.000 |
| 26/11/2008 | 20,90 | 20,99 | 0,00% | 20,50 | 21,00 | 20,61 | 20,34 | 21,00 | 11 | 278.130.200 |
| 25/11/2008 | 21,00 | 20,99 | 0,00% | 20,95 | 21,00 | 20,98 | 20,25 | 21,00 | 9 | 9.025.600 |
| 24/11/2008 | 21,00 | 20,99 | +3,40% | 20,30 | 21,00 | 20,73 | 20,79 | 21,50 | 6 | 11.197.600 |
| 21/11/2008 | 19,90 | 20,30 | +2,01% | 19,90 | 20,30 | 19,90 | 19,30 | 20,39 | 2 | 30.650.000 |
| 19/11/2008 | 20,10 | 19,90 | -1,97% | 19,70 | 20,50 | 19,92 | 19,05 | 19,90 | 24 | 59.579.100 |
| 18/11/2008 | 20,30 | 20,30 | 0,00% | 20,00 | 20,50 | 20,30 | 18,00 | 20,50 | 17 | 522.733.000 |
| 17/11/2008 | 20,30 | 20,30 | +1,55% | 20,30 | 20,31 | 20,30 | 20,30 | 21,00 | 11 | 218.325.100 |
| 14/11/2008 | 19,50 | 19,99 | +1,94% | 19,50 | 20,00 | 19,53 | 18,70 | 20,00 | 9 | 113.889.600 |
| 13/11/2008 | 18,10 | 19,61 | +5,15% | 18,00 | 19,61 | 18,48 | 19,60 | 20,90 | 10 | 133.629.700 |
| 12/11/2008 | 19,00 | 18,65 | -1,84% | 18,65 | 19,00 | 18,97 | 18,20 | 18,65 | 11 | 355.866.600 |
| 11/11/2008 | 18,99 | 19,00 | +0,05% | 18,98 | 19,00 | 18,99 | 18,00 | 19,00 | 4 | 15.006.400 |
| 10/11/2008 | 19,49 | 18,99 | +2,10% | 18,99 | 19,49 | 18,99 | 18,45 | 19,00 | 5 | 59.656.000 |
| 7/11/2008 | 18,30 | 18,60 | +1,09% | 18,00 | 19,00 | 18,49 | 18,00 | 18,60 | 11 | 41.429.000 |
| 6/11/2008 | 18,49 | 18,40 | -0,49% | 17,92 | 18,49 | 18,39 | 17,55 | 22,50 | 20 | 29.979.400 |
| 5/11/2008 | 19,88 | 18,49 | -11,53% | 18,49 | 19,88 | 18,63 | 17,70 | 18,50 | 22 | 140.721.600 |
| 4/11/2008 | 20,90 | 20,90 | +10,00% | 20,90 | 20,90 | 20,90 | 19,88 | 20,90 | 4 | 11.704.000 |
| 3/11/2008 | 19,00 | 19,00 | +2,70% | 18,50 | 19,00 | 18,76 | 18,30 | 21,00 | 12 | 40.353.000 |
| 31/10/2008 | 18,50 | 18,50 | +5,71% | 18,20 | 19,00 | 18,42 | 17,40 | 18,50 | 11 | 160.848.300 |
| 30/10/2008 | 18,50 | 17,50 | +1,16% | 17,50 | 18,50 | 17,58 | 17,50 | 18,50 | 14 | 45.720.000 |
| 29/10/2008 | 18,00 | 17,30 | -1,14% | 17,26 | 18,00 | 17,26 | 16,86 | 17,30 | 6 | 142.419.000 |
| 28/10/2008 | 16,00 | 17,50 | +9,38% | 16,00 | 19,23 | 16,52 | 16,32 | 18,50 | 11 | 10.082.300 |
| 27/10/2008 | 16,50 | 16,00 | -3,03% | 16,00 | 17,00 | 16,15 | 15,75 | 16,00 | 8 | 102.285.000 |
| 24/10/2008 | 17,30 | 16,50 | -5,71% | 16,50 | 17,51 | 17,37 | 16,50 | 16,70 | 36 | 753.531.900 |
| 23/10/2008 | 18,51 | 17,50 | -2,78% | 17,50 | 19,00 | 17,58 | 17,17 | 17,50 | 29 | 175.674.100 |
| 22/10/2008 | 20,27 | 18,00 | -14,77% | 18,00 | 20,50 | 18,25 | 16,10 | 18,00 | 20 | 155.691.100 |
| 21/10/2008 | 21,50 | 21,12 | -2,27% | 21,12 | 22,00 | 21,49 | 21,01 | 21,50 | 148 | 136.519.400 |
| 20/10/2008 | 20,50 | 21,61 | +5,41% | 20,50 | 22,35 | 21,22 | 20,62 | 21,62 | 13 | 78.255.400 |
| 17/10/2008 | 21,00 | 20,50 | -6,73% | 20,50 | 22,10 | 21,07 | 19,80 | 20,50 | 8 | 2.312.000 |
| 16/10/2008 | 21,00 | 21,98 | +4,67% | 20,80 | 22,00 | 20,95 | 19,07 | 21,99 | 16 | 322.148.100 |
| 15/10/2008 | 22,80 | 21,00 | -7,89% | 21,00 | 22,80 | 21,10 | 19,00 | 22,00 | 8 | 63.726.000 |
| 14/10/2008 | 21,53 | 22,80 | +8,88% | 21,53 | 22,80 | 22,43 | 21,60 | 22,80 | 10 | 47.343.900 |
| 13/10/2008 | 19,01 | 20,94 | +15,69% | 19,01 | 21,98 | 21,51 | 19,35 | 20,94 | 41 | 740.190.400 |
| 10/10/2008 | 20,00 | 18,10 | -13,77% | 13,60 | 20,00 | 16,91 | 18,10 | 19,99 | 34 | 218.245.800 |
| 9/10/2008 | 21,50 | 20,99 | -2,37% | 20,99 | 21,50 | 21,47 | 18,50 | 21,00 | 2 | 3.864.900 |
| 8/10/2008 | 25,50 | 21,50 | -17,31% | 20,01 | 25,50 | 22,53 | 20,00 | 21,50 | 8 | 51.375.100 |
| 7/10/2008 | 25,50 | 26,00 | 0,00% | 25,00 | 26,00 | 25,89 | 25,50 | 26,00 | 7 | 15.280.300 |
| 6/10/2008 | 27,50 | 26,00 | -7,14% | 23,75 | 27,50 | 27,18 | 25,50 | 26,00 | 11 | 50.836.200 |
| 3/10/2008 | 28,00 | 28,00 | +0,04% | 28,00 | 28,00 | 28,00 | 24,75 | 28,00 | 14 | 447.160.000 |
| 2/10/2008 | 27,00 | 27,99 | -0,04% | 26,50 | 27,99 | 26,54 | 25,01 | 27,99 | 20 | 21.767.200 |
| 1/10/2008 | 28,00 | 28,00 | 0,00% | 28,00 | 28,00 | 28,00 | 26,01 | 28,00 | 1 | 2.800.000 |
| 30/9/2008 | 25,50 | 28,00 | +9,80% | 25,50 | 28,00 | 26,45 | 27,50 | 28,00 | 10 | 1.093.824.000 |
| 29/9/2008 | 27,50 | 25,50 | -7,27% | 24,75 | 27,50 | 27,48 | 24,75 | 25,50 | 4 | 102.782.500 |
| 26/9/2008 | 27,00 | 27,50 | +1,85% | 27,00 | 27,50 | 27,00 | 26,00 | 27,50 | 4 | 126.095.000 |
| 25/9/2008 | 27,00 | 27,00 | +3,85% | 27,00 | 27,00 | 27,00 | 24,76 | 28,30 | 1 | 270.000 |
| 24/9/2008 | 26,00 | 26,00 | +1,96% | 26,00 | 26,00 | 26,00 | 25,00 | 28,50 | 1 | 260.000 |
| 23/9/2008 | 25,50 | 25,50 | 0,00% | 25,00 | 25,50 | 25,07 | 24,75 | 25,50 | 9 | 26.580.000 |
| 22/9/2008 | 26,00 | 25,50 | -1,92% | 25,50 | 26,00 | 25,76 | 25,00 | 25,50 | 3 | 14.945.000 |
| 19/9/2008 | 25,70 | 26,00 | +4,46% | 25,00 | 26,50 | 25,97 | 24,00 | 26,00 | 6 | 15.842.000 |
| 18/9/2008 | 25,70 | 24,89 | 0,00% | 24,88 | 25,70 | 24,96 | 22,00 | 24,88 | 7 | 8.487.500 |
| 17/9/2008 | 24,71 | 24,89 | -3,53% | 24,00 | 25,80 | 24,72 | 22,00 | 24,70 | 16 | 1.368.560.400 |
| 15/9/2008 | 27,50 | 25,80 | -2,64% | 25,80 | 27,50 | 25,84 | 25,79 | 25,80 | 5 | 14.213.900 |
| 12/9/2008 | 24,71 | 26,50 | +1,34% | 24,71 | 26,50 | 25,22 | 26,15 | 28,50 | 12 | 1.039.432.200 |
| 11/9/2008 | 26,15 | 26,15 | 0,00% | 26,15 | 26,15 | 26,15 | 21,00 | 26,15 | 6 | 21.443.000 |
| 10/9/2008 | 26,15 | 26,15 | 0,00% | 26,15 | 26,15 | 26,15 | 0,00 | 26,15 | 2 | 523.000 |
| 9/9/2008 | 27,00 | 26,15 | -3,15% | 26,15 | 27,00 | 26,15 | 25,00 | 26,15 | 5 | 1.010.108.500 |
| 5/9/2008 | 26,80 | 27,00 | 0,00% | 26,15 | 27,00 | 26,75 | 26,15 | 27,00 | 4 | 1.337.500 |
| 4/9/2008 | 27,00 | 27,00 | -5,26% | 26,50 | 27,00 | 26,99 | 26,80 | 29,55 | 6 | 1.041.625.000 |
| 3/9/2008 | 28,50 | 28,50 | 0,00% | 28,50 | 28,50 | 28,50 | 27,00 | 29,55 | 1 | 27.930.000 |
| 1/9/2008 | 29,00 | 28,50 | -1,72% | 28,01 | 29,00 | 28,53 | 28,00 | 29,55 | 6 | 53.935.100 |
| 29/8/2008 | 29,01 | 29,00 | -0,03% | 28,90 | 29,75 | 29,07 | 29,00 | 29,50 | 26 | 350.044.400 |
| 28/8/2008 | 29,01 | 29,01 | +0,38% | 29,01 | 29,01 | 29,01 | 29,20 | 30,00 | 1 | 290.100 |
| 26/8/2008 | 28,75 | 28,90 | +0,52% | 28,75 | 28,90 | 28,76 | 28,90 | 30,00 | 2 | 3.164.000 |
| 25/8/2008 | 30,00 | 28,75 | -4,17% | 28,75 | 30,00 | 29,81 | 28,75 | 29,00 | 3 | 3.577.500 |
| 21/8/2008 | 30,00 | 30,00 | +2,56% | 30,00 | 30,00 | 30,00 | 29,50 | 30,00 | 2 | 21.900.000 |
| 20/8/2008 | 29,40 | 29,25 | 0,00% | 29,25 | 29,40 | 29,37 | 29,22 | 32,79 | 7 | 44.056.500 |
| 19/8/2008 | 29,25 | 29,25 | 0,00% | 29,24 | 29,25 | 29,24 | 29,05 | 29,50 | 4 | 148.559.200 |
| 18/8/2008 | 29,25 | 29,25 | 0,00% | 29,25 | 29,25 | 29,25 | 29,25 | 30,00 | 1 | 2.340.000 |
| 15/8/2008 | 29,50 | 29,25 | 0,00% | 29,25 | 29,50 | 29,34 | 29,25 | 32,80 | 11 | 105.356.200 |
| 14/8/2008 | 29,25 | 29,25 | 0,00% | 29,25 | 29,25 | 29,25 | 29,25 | 32,00 | 3 | 16.380.000 |
| 13/8/2008 | 29,25 | 29,25 | -2,01% | 29,25 | 29,25 | 29,25 | 29,25 | 29,85 | 1 | 266.175.000 |
| 12/8/2008 | 29,50 | 29,85 | +0,34% | 29,25 | 29,85 | 29,49 | 29,25 | 29,85 | 24 | 301.783.500 |
| 11/8/2008 | 30,50 | 29,75 | -2,46% | 29,75 | 30,50 | 30,17 | 29,00 | 29,96 | 25 | 303.550.000 |
| 8/8/2008 | 30,51 | 30,50 | 0,00% | 30,50 | 30,51 | 30,50 | 30,50 | 31,80 | 6 | 18.300.100 |
| 7/8/2008 | 31,00 | 30,50 | -5,84% | 30,30 | 31,00 | 30,72 | 30,50 | 31,99 | 7 | 31.912.000 |
| 6/8/2008 | 30,20 | 32,39 | +3,48% | 30,20 | 32,39 | 30,73 | 30,20 | 32,96 | 14 | 46.109.800 |
| 31/7/2008 | 30,40 | 31,30 | +4,33% | 30,10 | 31,30 | 30,87 | 30,01 | 31,30 | 23 | 125.334.900 |
| 30/7/2008 | 31,00 | 30,00 | -3,23% | 30,00 | 31,00 | 30,00 | 30,00 | 31,00 | 7 | 42.310.000 |
| 29/7/2008 | 31,00 | 31,00 | 0,00% | 30,11 | 31,00 | 30,99 | 30,10 | 31,00 | 7 | 221.621.300 |
| 28/7/2008 | 31,01 | 31,00 | 0,00% | 31,00 | 31,01 | 31,00 | 30,12 | 31,01 | 4 | 208.370.200 |
| 25/7/2008 | 31,00 | 31,00 | -1,59% | 31,00 | 31,00 | 31,00 | 30,00 | 31,00 | 1 | 310.000 |
| 24/7/2008 | 30,40 | 31,50 | +3,28% | 30,40 | 31,50 | 30,40 | 30,10 | 31,50 | 4 | 155.985.000 |
| 23/7/2008 | 30,50 | 30,50 | -1,58% | 30,50 | 30,50 | 30,50 | 30,20 | 30,99 | 3 | 3.965.000 |
| 22/7/2008 | 31,50 | 30,99 | -1,62% | 30,06 | 31,50 | 30,45 | 30,20 | 30,99 | 21 | 207.722.700 |
| 21/7/2008 | 30,50 | 31,50 | +5,00% | 30,50 | 31,50 | 30,56 | 30,50 | 31,78 | 6 | 7.640.000 |
| 18/7/2008 | 30,02 | 30,00 | -0,33% | 30,00 | 30,31 | 30,17 | 30,00 | 30,75 | 23 | 313.171.000 |
| 17/7/2008 | 33,00 | 30,10 | -7,38% | 30,10 | 33,00 | 32,72 | 30,10 | 32,99 | 14 | 846.380.600 |
| 16/7/2008 | 31,80 | 32,50 | 0,00% | 31,80 | 32,50 | 32,29 | 32,50 | 32,60 | 5 | 1.614.700 |
| 15/7/2008 | 31,80 | 32,50 | +1,88% | 31,80 | 32,50 | 32,11 | 32,01 | 33,00 | 14 | 57.807.000 |
| 14/7/2008 | 31,50 | 31,90 | +1,33% | 31,50 | 31,90 | 31,57 | 30,50 | 32,00 | 5 | 4.419.900 |
| 11/7/2008 | 31,48 | 31,48 | +4,24% | 31,48 | 31,48 | 31,48 | 30,20 | 31,50 | 1 | 314.800 |
| 10/7/2008 | 30,00 | 30,20 | +0,67% | 30,00 | 31,00 | 30,82 | 30,20 | 31,00 | 9 | 84.762.000 |
| 8/7/2008 | 31,50 | 30,00 | -4,15% | 30,00 | 31,50 | 30,96 | 30,00 | 30,75 | 7 | 4.953.600 |
| 3/7/2008 | 30,10 | 31,30 | +0,97% | 30,10 | 31,30 | 30,12 | 30,40 | 32,00 | 8 | 154.527.000 |
| 2/7/2008 | 31,00 | 31,00 | -2,82% | 30,09 | 31,00 | 30,71 | 30,00 | 31,20 | 8 | 13.512.600 |
| 1/7/2008 | 31,89 | 31,90 | -0,31% | 31,89 | 31,90 | 31,89 | 30,00 | 31,00 | 2 | 13.396.800 |
| 30/6/2008 | 31,99 | 32,00 | +0,31% | 31,90 | 32,00 | 31,99 | 30,01 | 32,00 | 14 | 42.555.900 |
| 27/6/2008 | 31,49 | 31,90 | +1,27% | 30,70 | 31,90 | 31,00 | 30,01 | 31,99 | 8 | 18.601.900 |
| 26/6/2008 | 31,50 | 31,50 | -1,56% | 31,50 | 31,50 | 31,50 | 30,00 | 31,50 | 1 | 315.000 |
| 25/6/2008 | 30,28 | 32,00 | +6,67% | 29,95 | 32,00 | 30,42 | 30,00 | 32,00 | 50 | 104.969.100 |
| 24/6/2008 | 29,30 | 30,00 | +1,69% | 29,30 | 30,00 | 29,65 | 29,30 | 30,19 | 2 | 593.000 |
| 23/6/2008 | 29,06 | 29,50 | -1,67% | 29,05 | 29,50 | 29,10 | 29,02 | 29,49 | 4 | 2.328.600 |
| 20/6/2008 | 29,70 | 30,00 | -0,66% | 29,70 | 30,00 | 29,98 | 29,99 | 30,00 | 8 | 9.296.400 |
| 17/6/2008 | 29,10 | 30,20 | +3,78% | 29,00 | 30,20 | 29,24 | 30,00 | 30,25 | 12 | 16.961.000 |
| 16/6/2008 | 29,63 | 29,10 | -1,79% | 29,10 | 29,63 | 29,31 | 29,10 | 31,24 | 9 | 7.034.500 |
| 12/6/2008 | 30,50 | 29,63 | -2,53% | 29,63 | 30,50 | 30,47 | 29,63 | 31,25 | 3 | 11.581.300 |
| 11/6/2008 | 30,65 | 30,40 | -0,82% | 30,35 | 30,75 | 30,74 | 30,30 | 30,40 | 8 | 207.826.000 |
| 10/6/2008 | 29,51 | 30,65 | +2,17% | 29,51 | 30,72 | 30,58 | 29,53 | 31,74 | 20 | 270.958.600 |
| 9/6/2008 | 29,80 | 30,00 | +1,35% | 29,80 | 30,00 | 29,98 | 30,00 | 30,49 | 8 | 58.780.000 |
| 6/6/2008 | 30,95 | 29,60 | -4,52% | 29,60 | 30,95 | 30,78 | 29,51 | 30,70 | 5 | 86.819.600 |
| 5/6/2008 | 30,61 | 31,00 | +2,48% | 29,21 | 31,00 | 30,94 | 29,50 | 31,75 | 20 | 426.400.100 |
| 4/6/2008 | 29,40 | 30,25 | +1,00% | 29,40 | 30,25 | 29,62 | 29,30 | 30,25 | 6 | 282.633.000 |
| 2/6/2008 | 30,00 | 29,95 | -0,17% | 29,95 | 30,00 | 29,96 | 29,60 | 30,61 | 2 | 168.700.000 |
| 30/5/2008 | 30,00 | 30,00 | 0,00% | 30,00 | 30,00 | 30,00 | 29,80 | 30,20 | 14 | 118.202.000 |
| 29/5/2008 | 30,00 | 30,00 | 0,00% | 30,00 | 30,00 | 30,00 | 29,60 | 30,80 | 2 | 468.000.000 |
| 28/5/2008 | 29,50 | 30,00 | +2,70% | 29,50 | 30,44 | 30,05 | 29,21 | 30,50 | 24 | 902.785.200 |
| 27/5/2008 | 29,20 | 29,21 | -2,63% | 29,20 | 29,21 | 29,20 | 29,21 | 31,00 | 3 | 102.527.000 |
| 26/5/2008 | 29,20 | 30,00 | +2,74% | 29,20 | 30,00 | 29,60 | 29,11 | 31,00 | 7 | 14.803.400 |
| 23/5/2008 | 29,90 | 29,20 | -2,34% | 29,15 | 29,90 | 29,23 | 29,20 | 29,40 | 7 | 144.131.000 |
| 21/5/2008 | 29,90 | 29,90 | -0,33% | 29,90 | 29,90 | 29,90 | 29,05 | 30,00 | 1 | 1.794.000 |
| 20/5/2008 | 30,00 | 30,00 | 0,00% | 29,12 | 30,00 | 29,99 | 29,12 | 30,00 | 12 | 81.891.100 |
| 19/5/2008 | 30,50 | 30,00 | -1,15% | 29,59 | 30,50 | 30,03 | 29,50 | 30,00 | 3 | 20.120.900 |
| 16/5/2008 | 29,50 | 30,35 | +4,66% | 29,50 | 30,40 | 30,02 | 30,35 | 30,50 | 27 | 1.942.499.000 |
| 15/5/2008 | 29,20 | 29,00 | -0,68% | 29,00 | 29,20 | 29,00 | 29,10 | 29,99 | 7 | 78.302.100 |
| 14/5/2008 | 29,00 | 29,20 | +0,69% | 29,00 | 29,20 | 29,13 | 29,00 | 29,50 | 4 | 341.170.000 |
| 13/5/2008 | 29,50 | 29,00 | -1,69% | 29,00 | 29,50 | 29,45 | 29,00 | 30,00 | 6 | 15.020.000 |
| 12/5/2008 | 29,02 | 29,50 | -1,67% | 29,02 | 29,50 | 29,26 | 29,03 | 29,80 | 2 | 585.200 |
| 9/5/2008 | 29,00 | 30,00 | +3,45% | 29,00 | 30,00 | 29,31 | 29,01 | 30,00 | 4 | 24.334.000 |
| 8/5/2008 | 29,00 | 29,00 | 0,00% | 29,00 | 30,50 | 29,01 | 29,00 | 29,49 | 10 | 35.395.000 |
| 7/5/2008 | 30,80 | 29,00 | -4,92% | 29,00 | 30,80 | 29,03 | 29,00 | 30,50 | 8 | 13.648.000 |
| 6/5/2008 | 31,53 | 30,50 | -1,61% | 30,50 | 31,80 | 31,46 | 29,01 | 30,95 | 16 | 63.864.000 |
| 5/5/2008 | 31,00 | 31,00 | -2,52% | 31,00 | 31,00 | 31,00 | 27,61 | 31,00 | 1 | 310.000 |
| 30/4/2008 | 28,01 | 31,80 | +9,88% | 27,85 | 31,80 | 28,57 | 27,90 | 31,80 | 9 | 49.725.800 |
| 28/4/2008 | 29,00 | 28,94 | +0,17% | 28,94 | 29,00 | 28,94 | 28,50 | 29,00 | 3 | 104.477.500 |
| 25/4/2008 | 29,00 | 28,89 | -0,38% | 28,60 | 29,00 | 28,92 | 28,60 | 28,89 | 5 | 32.393.100 |
| 24/4/2008 | 29,00 | 29,00 | +1,75% | 29,00 | 29,00 | 29,00 | 28,01 | 29,00 | 1 | 290.000 |
| 23/4/2008 | 28,25 | 28,50 | -2,40% | 28,25 | 28,70 | 28,58 | 28,50 | 29,20 | 5 | 4.287.500 |
| 18/4/2008 | 28,13 | 29,20 | +0,52% | 28,13 | 29,20 | 28,92 | 28,21 | 29,70 | 3 | 78.380.000 |
| 17/4/2008 | 29,05 | 29,05 | -3,49% | 29,05 | 29,05 | 29,05 | 29,05 | 29,90 | 2 | 581.000 |
| 14/4/2008 | 29,50 | 30,10 | +2,03% | 29,50 | 30,10 | 29,51 | 28,80 | 30,10 | 2 | 11.806.000 |
| 11/4/2008 | 29,50 | 29,50 | 0,00% | 29,50 | 29,50 | 29,50 | 29,03 | 31,20 | 1 | 109.445.000 |
| 10/4/2008 | 30,50 | 29,50 | -4,53% | 29,50 | 30,50 | 30,40 | 29,50 | 31,50 | 3 | 3.345.000 |
| 9/4/2008 | 30,90 | 30,90 | 0,00% | 30,90 | 30,90 | 30,90 | 30,90 | 31,50 | 1 | 309.000 |
| 8/4/2008 | 31,70 | 30,90 | -2,68% | 30,90 | 31,70 | 30,97 | 30,90 | 31,70 | 2 | 3.407.000 |
| 7/4/2008 | 32,10 | 31,75 | -0,81% | 31,30 | 32,10 | 31,97 | 30,51 | 31,70 | 5 | 455.926.500 |
| 4/4/2008 | 32,90 | 32,01 | +0,38% | 32,00 | 32,90 | 32,19 | 32,01 | 32,30 | 11 | 323.572.400 |
| 3/4/2008 | 30,80 | 31,89 | +4,56% | 30,80 | 31,91 | 31,84 | 31,00 | 31,90 | 18 | 243.576.700 |
| 2/4/2008 | 29,50 | 30,50 | +3,39% | 29,50 | 30,50 | 30,00 | 30,50 | 30,60 | 12 | 2.415.320.000 |
| 1/4/2008 | 29,50 | 29,50 | -4,31% | 29,50 | 29,50 | 29,50 | 29,50 | 30,40 | 7 | 669.650.000 |
| 31/3/2008 | 29,10 | 30,83 | +6,31% | 29,00 | 30,83 | 29,14 | 29,00 | 30,83 | 10 | 231.967.000 |
| 28/3/2008 | 29,00 | 29,00 | 0,00% | 29,00 | 29,50 | 29,10 | 29,00 | 29,98 | 12 | 337.912.000 |
| 27/3/2008 | 29,60 | 29,00 | -2,03% | 29,00 | 29,60 | 29,13 | 29,00 | 29,98 | 3 | 2.622.000 |
| 26/3/2008 | 29,50 | 29,60 | -2,95% | 29,50 | 29,99 | 29,89 | 29,00 | 29,70 | 5 | 31.983.000 |
| 25/3/2008 | 29,00 | 30,50 | +4,10% | 29,00 | 30,50 | 30,25 | 29,00 | 30,50 | 2 | 3.630.000 |
| 24/3/2008 | 30,00 | 29,30 | -2,33% | 29,30 | 30,00 | 29,91 | 29,10 | 30,50 | 5 | 50.263.000 |
| 20/3/2008 | 29,50 | 30,00 | +3,45% | 29,50 | 30,00 | 29,67 | 29,00 | 30,00 | 5 | 3.560.800 |
| 19/3/2008 | 29,00 | 29,00 | -0,68% | 29,00 | 29,00 | 29,00 | 28,00 | 29,28 | 1 | 870.000 |
| 18/3/2008 | 28,90 | 29,20 | +2,46% | 28,90 | 29,99 | 29,38 | 29,20 | 29,70 | 14 | 12.635.600 |
| 17/3/2008 | 27,89 | 28,50 | 0,00% | 27,89 | 28,50 | 28,45 | 0,00 | 28,90 | 3 | 3.698.900 |
| 14/3/2008 | 28,00 | 28,50 | +0,71% | 28,00 | 28,50 | 28,07 | 28,00 | 28,90 | 3 | 36.500.000 |
| 13/3/2008 | 28,30 | 28,30 | +1,07% | 28,28 | 28,30 | 28,28 | 28,00 | 28,50 | 4 | 9.618.000 |
| 12/3/2008 | 28,00 | 28,00 | +1,82% | 28,00 | 28,00 | 28,00 | 28,02 | 28,90 | 7 | 25.200.000 |
| 11/3/2008 | 27,50 | 27,50 | 0,00% | 27,50 | 27,50 | 27,50 | 28,00 | 28,40 | 2 | 1.100.000 |
| 10/3/2008 | 28,00 | 27,50 | -3,71% | 27,50 | 28,00 | 27,53 | 27,50 | 28,50 | 2 | 3.855.000 |
| 6/3/2008 | 28,56 | 28,56 | -1,35% | 28,56 | 28,56 | 28,56 | 28,00 | 29,50 | 1 | 285.600 |
| 5/3/2008 | 29,20 | 28,95 | +4,14% | 28,95 | 29,20 | 29,00 | 27,06 | 29,33 | 15 | 209.976.800 |
| 4/3/2008 | 27,80 | 27,80 | 0,00% | 27,80 | 27,80 | 27,80 | 27,05 | 29,90 | 2 | 40.310.000 |
| 3/3/2008 | 28,15 | 27,80 | -4,14% | 27,80 | 28,15 | 28,03 | 27,81 | 28,49 | 4 | 13.456.000 |
| 29/2/2008 | 29,50 | 29,00 | -1,69% | 29,00 | 29,50 | 29,21 | 28,15 | 29,00 | 5 | 67.790.000 |
| 28/2/2008 | 28,42 | 29,50 | +2,08% | 28,42 | 29,50 | 28,93 | 28,15 | 29,50 | 4 | 2.604.200 |
| 27/2/2008 | 28,50 | 28,90 | +1,40% | 28,50 | 28,90 | 28,89 | 28,42 | 28,98 | 4 | 778.809.000 |
| 26/2/2008 | 28,40 | 28,50 | +1,24% | 28,40 | 28,50 | 28,41 | 28,50 | 28,90 | 5 | 134.710.100 |
| 25/2/2008 | 28,15 | 28,15 | +0,54% | 28,15 | 28,15 | 28,15 | 28,15 | 28,50 | 3 | 929.513.000 |
| 22/2/2008 | 28,00 | 28,00 | -1,75% | 28,00 | 28,00 | 28,00 | 27,01 | 28,49 | 1 | 19.600.000 |
| 21/2/2008 | 28,49 | 28,50 | +1,79% | 28,49 | 28,60 | 28,54 | 27,00 | 28,50 | 7 | 47.094.900 |
| 20/2/2008 | 27,50 | 28,00 | +1,82% | 27,50 | 28,00 | 27,53 | 27,50 | 28,49 | 8 | 22.027.000 |
| 19/2/2008 | 27,54 | 27,50 | -0,15% | 27,50 | 27,54 | 27,53 | 27,00 | 27,89 | 4 | 746.593.800 |
| 18/2/2008 | 27,54 | 27,54 | -1,29% | 27,54 | 27,54 | 27,54 | 27,10 | 27,89 | 1 | 275.400 |
| 15/2/2008 | 27,70 | 27,90 | +0,72% | 27,00 | 27,90 | 27,76 | 27,00 | 27,90 | 7 | 35.816.200 |
| 14/2/2008 | 27,45 | 27,70 | +0,58% | 27,45 | 27,90 | 27,83 | 27,00 | 27,80 | 7 | 77.936.500 |
| 13/2/2008 | 27,00 | 27,54 | 0,00% | 27,00 | 27,54 | 27,01 | 27,00 | 27,72 | 6 | 110.741.400 |
| 12/2/2008 | 27,00 | 27,54 | +2,00% | 27,00 | 27,70 | 27,49 | 27,00 | 27,54 | 5 | 8.523.500 |
| 11/2/2008 | 26,62 | 27,00 | 0,00% | 26,62 | 27,00 | 26,62 | 27,00 | 27,54 | 2 | 587.507.200 |
| 8/2/2008 | 27,00 | 27,00 | +1,12% | 27,00 | 27,00 | 27,00 | 26,70 | 27,32 | 5 | 16.740.000 |
| 7/2/2008 | 26,80 | 26,70 | -0,37% | 26,70 | 27,00 | 26,79 | 26,70 | 27,54 | 6 | 13.665.200 |
| 6/2/2008 | 26,80 | 26,80 | -2,55% | 26,80 | 26,80 | 26,80 | 26,80 | 28,00 | 2 | 2.948.000 |
| 1/2/2008 | 27,50 | 27,50 | -5,01% | 27,50 | 27,50 | 27,50 | 26,90 | 27,50 | 11 | 158.400.000 |
| 31/1/2008 | 27,10 | 28,95 | +7,26% | 26,50 | 28,95 | 27,44 | 10,00 | 28,95 | 34 | 77.130.900 |
| 30/1/2008 | 27,09 | 26,99 | -0,15% | 26,99 | 27,09 | 27,02 | 27,00 | 27,90 | 6 | 8.916.700 |
| 29/1/2008 | 27,54 | 27,03 | -2,70% | 27,03 | 27,54 | 27,52 | 27,00 | 27,69 | 11 | 27.254.400 |
| 28/1/2008 | 26,81 | 27,78 | +2,89% | 26,55 | 27,80 | 27,49 | 26,60 | 27,90 | 10 | 86.328.400 |
| 24/1/2008 | 26,91 | 27,00 | +1,89% | 26,91 | 27,00 | 26,98 | 26,00 | 27,00 | 3 | 2.698.200 |
| 23/1/2008 | 26,50 | 26,50 | -1,82% | 26,50 | 26,50 | 26,50 | 25,60 | 26,50 | 4 | 14.575.000 |
| 22/1/2008 | 27,00 | 26,99 | +2,23% | 26,99 | 27,00 | 26,99 | 25,50 | 27,00 | 2 | 8.369.900 |
| 21/1/2008 | 25,00 | 26,40 | -2,04% | 25,00 | 27,50 | 26,41 | 25,00 | 26,40 | 10 | 2.390.142.000 |
| 18/1/2008 | 26,95 | 26,95 | 0,00% | 26,95 | 26,95 | 26,95 | 0,00 | 27,50 | 2 | 27.489.000 |
| 17/1/2008 | 26,95 | 26,95 | 0,00% | 26,95 | 26,95 | 26,95 | 24,80 | 28,19 | 1 | 400.207.500 |
| 16/1/2008 | 27,40 | 26,95 | -1,61% | 26,50 | 27,40 | 27,36 | 26,50 | 28,39 | 5 | 56.928.900 |
| 15/1/2008 | 27,39 | 27,39 | 0,00% | 27,39 | 27,39 | 27,39 | 27,00 | 28,39 | 3 | 10.404.300 |
| 14/1/2008 | 27,03 | 27,39 | +0,11% | 27,00 | 27,39 | 27,09 | 27,10 | 27,40 | 6 | 9.211.400 |
| 11/1/2008 | 27,36 | 27,36 | 0,00% | 27,36 | 27,36 | 27,36 | 27,03 | 28,97 | 1 | 1.745.568.000 |
| 9/1/2008 | 27,36 | 27,36 | 0,00% | 27,36 | 27,36 | 27,36 | 27,01 | 27,36 | 3 | 124.488.000 |
| 8/1/2008 | 27,30 | 27,36 | +0,22% | 27,30 | 27,40 | 27,39 | 27,36 | 27,40 | 6 | 39.719.400 |
| 7/1/2008 | 27,25 | 27,30 | +0,15% | 27,25 | 27,30 | 27,28 | 27,30 | 27,36 | 10 | 84.305.100 |
| 4/1/2008 | 28,60 | 27,26 | -4,69% | 27,26 | 28,60 | 27,32 | 27,26 | 29,50 | 3 | 5.465.400 |
| 3/1/2008 | 28,60 | 28,60 | -0,66% | 28,60 | 28,60 | 28,60 | 27,50 | 29,50 | 1 | 286.000 |
| 2/1/2008 | 29,50 | 28,79 | -2,41% | 28,79 | 29,50 | 29,24 | 27,50 | 28,80 | 6 | 96.499.400 |
| 28/12/2007 | 29,10 | 29,50 | +1,72% | 28,10 | 29,50 | 29,42 | 28,00 | 29,50 | 17 | 303.692.000 |
| 27/12/2007 | 28,60 | 29,00 | +1,40% | 28,55 | 29,00 | 28,60 | 27,27 | 29,05 | 9 | 82.945.400 |
| 26/12/2007 | 27,97 | 28,60 | +4,95% | 27,97 | 29,00 | 28,60 | 27,60 | 28,62 | 13 | 152.157.500 |
| 21/12/2007 | 27,01 | 27,25 | -2,64% | 27,01 | 27,50 | 27,48 | 27,25 | 27,49 | 5 | 58.537.700 |
| 20/12/2007 | 27,99 | 27,99 | +0,43% | 27,99 | 27,99 | 27,99 | 27,01 | 27,99 | 1 | 279.900 |
| 19/12/2007 | 27,50 | 27,87 | +2,28% | 27,50 | 27,87 | 27,79 | 27,01 | 27,95 | 8 | 15.284.500 |
| 18/12/2007 | 27,25 | 27,25 | 0,00% | 27,25 | 27,25 | 27,25 | 27,00 | 28,01 | 1 | 1.362.500 |
| 17/12/2007 | 27,25 | 27,25 | 0,00% | 27,25 | 27,53 | 27,26 | 27,25 | 27,45 | 31 | 92.701.000 |
| 14/12/2007 | 27,25 | 27,25 | +0,89% | 27,25 | 27,25 | 27,25 | 27,25 | 28,14 | 1 | 2.725.000 |
| 13/12/2007 | 27,02 | 27,01 | -1,78% | 27,00 | 27,02 | 27,00 | 27,01 | 28,40 | 5 | 4.050.800 |
| 12/12/2007 | 28,10 | 27,50 | -2,14% | 27,50 | 28,10 | 27,63 | 27,50 | 28,99 | 55 | 97.262.900 |
| 11/12/2007 | 28,70 | 28,10 | -4,71% | 28,10 | 28,70 | 28,46 | 28,10 | 29,49 | 4 | 1.138.700 |
| 10/12/2007 | 28,55 | 29,49 | +1,44% | 28,55 | 29,49 | 29,02 | 28,00 | 29,50 | 2 | 580.400 |
| 7/12/2007 | 29,07 | 29,07 | +0,41% | 29,07 | 29,07 | 29,07 | 27,51 | 29,30 | 2 | 581.400 |
| 6/12/2007 | 28,95 | 28,95 | -0,17% | 28,95 | 28,95 | 28,95 | 28,25 | 29,50 | 1 | 289.500 |
| 5/12/2007 | 28,15 | 29,00 | +3,17% | 28,15 | 29,00 | 28,22 | 28,35 | 28,98 | 9 | 35.561.400 |
| 4/12/2007 | 27,20 | 28,11 | +3,16% | 27,20 | 28,11 | 27,64 | 27,04 | 29,10 | 22 | 54.191.300 |
| 3/12/2007 | 27,25 | 27,25 | +0,55% | 27,25 | 28,08 | 27,83 | 27,50 | 28,15 | 19 | 29.225.900 |
| 30/11/2007 | 27,00 | 27,10 | +0,37% | 27,00 | 27,60 | 27,45 | 27,10 | 27,79 | 3 | 36.242.000 |
| 29/11/2007 | 27,50 | 27,00 | -3,57% | 27,00 | 27,50 | 27,39 | 26,62 | 27,49 | 30 | 1.494.211.800 |
| 28/11/2007 | 28,14 | 28,00 | +0,36% | 28,00 | 28,15 | 28,00 | 27,03 | 28,00 | 3 | 26.322.900 |
| 27/11/2007 | 27,50 | 27,90 | +1,45% | 27,00 | 28,00 | 27,68 | 27,02 | 27,90 | 20 | 100.783.900 |
| 26/11/2007 | 27,50 | 27,50 | -0,36% | 27,50 | 27,50 | 27,50 | 27,50 | 28,10 | 3 | 6.325.000 |
| 23/11/2007 | 27,60 | 27,60 | -1,43% | 27,60 | 27,60 | 27,60 | 27,75 | 28,15 | 4 | 10.764.000 |
| 22/11/2007 | 28,00 | 28,00 | +1,82% | 28,00 | 28,00 | 28,00 | 28,00 | 28,15 | 2 | 840.000 |
| 21/11/2007 | 27,50 | 27,50 | -2,48% | 27,50 | 27,52 | 27,50 | 27,50 | 28,15 | 54 | 124.317.500 |
| 19/11/2007 | 28,17 | 28,20 | +0,18% | 28,00 | 28,26 | 28,14 | 28,20 | 28,80 | 17 | 69.797.900 |
| 16/11/2007 | 28,15 | 28,15 | -0,04% | 28,15 | 28,80 | 28,59 | 27,51 | 28,15 | 7 | 285.949.000 |
| 14/11/2007 | 28,00 | 28,16 | +2,40% | 28,00 | 28,16 | 28,15 | 28,16 | 28,70 | 3 | 24.777.600 |
| 13/11/2007 | 27,50 | 27,50 | -1,79% | 27,50 | 28,21 | 27,60 | 27,51 | 28,95 | 6 | 9.936.700 |
| 12/11/2007 | 28,50 | 28,00 | -1,37% | 28,00 | 29,10 | 28,61 | 27,50 | 29,00 | 11 | 17.170.900 |
| 9/11/2007 | 27,73 | 28,39 | +0,67% | 27,50 | 28,39 | 27,75 | 27,50 | 28,40 | 13 | 274.000.800 |
| 8/11/2007 | 27,54 | 28,20 | +4,44% | 27,54 | 28,50 | 28,21 | 28,20 | 28,48 | 6 | 60.089.300 |
| 7/11/2007 | 29,00 | 27,00 | -4,59% | 27,00 | 29,00 | 28,41 | 27,00 | 28,39 | 11 | 266.502.000 |
| 6/11/2007 | 28,20 | 28,30 | +2,91% | 28,20 | 28,32 | 28,20 | 27,01 | 28,29 | 4 | 115.914.800 |
| 5/11/2007 | 27,50 | 27,50 | -1,26% | 27,04 | 28,50 | 28,11 | 27,50 | 27,78 | 16 | 248.230.800 |
| 1/11/2007 | 27,90 | 27,85 | -0,50% | 27,79 | 27,90 | 27,89 | 27,27 | 27,85 | 13 | 182.986.900 |
| 31/10/2007 | 27,50 | 27,99 | +3,67% | 27,00 | 27,99 | 27,52 | 27,00 | 27,99 | 15 | 223.227.800 |
| 30/10/2007 | 27,50 | 27,00 | -2,84% | 27,00 | 27,79 | 27,49 | 27,00 | 27,79 | 15 | 241.703.700 |
| 29/10/2007 | 28,00 | 27,79 | -0,36% | 27,79 | 28,00 | 27,91 | 27,60 | 27,80 | 5 | 140.713.400 |
| 26/10/2007 | 27,50 | 27,89 | +2,54% | 27,00 | 28,00 | 27,28 | 27,10 | 27,84 | 14 | 136.977.000 |
| 25/10/2007 | 27,00 | 27,20 | +0,18% | 26,81 | 27,20 | 27,01 | 27,00 | 27,20 | 26 | 162.368.600 |
| 24/10/2007 | 27,20 | 27,15 | -0,11% | 27,00 | 27,20 | 27,14 | 27,00 | 27,15 | 21 | 169.652.500 |
| 23/10/2007 | 27,01 | 27,18 | -0,33% | 27,00 | 27,33 | 27,16 | 27,00 | 27,18 | 87 | 291.711.600 |
| 19/10/2007 | 28,00 | 27,27 | -3,47% | 27,27 | 28,00 | 27,77 | 27,11 | 27,50 | 60 | 346.955.400 |
| 18/10/2007 | 28,00 | 28,25 | +0,89% | 28,00 | 28,40 | 28,19 | 27,62 | 28,49 | 12 | 235.748.400 |
| 17/10/2007 | 28,07 | 28,00 | 0,00% | 27,99 | 28,07 | 28,00 | 27,62 | 28,10 | 24 | 172.203.100 |
| 16/10/2007 | 29,00 | 28,00 | -3,45% | 28,00 | 29,00 | 28,38 | 28,00 | 28,20 | 107 | 255.482.100 |
| 15/10/2007 | 30,00 | 29,00 | -0,62% | 28,30 | 30,30 | 29,00 | 28,50 | 29,00 | 24 | 116.007.100 |
| 11/10/2007 | 30,49 | 29,18 | -2,41% | 29,00 | 30,49 | 29,98 | 28,52 | 30,00 | 47 | 106.129.700 |
| 10/10/2007 | 30,00 | 29,90 | +0,34% | 29,71 | 30,00 | 29,92 | 29,70 | 29,90 | 220 | 196.289.200 |
| 9/10/2007 | 29,25 | 29,80 | +2,23% | 29,25 | 29,80 | 29,51 | 29,00 | 30,00 | 21 | 213.389.600 |
| 8/10/2007 | 29,00 | 29,15 | +0,52% | 28,50 | 29,15 | 28,93 | 28,60 | 29,16 | 6 | 64.531.500 |
| 5/10/2007 | 29,00 | 29,00 | +0,17% | 28,80 | 29,00 | 28,99 | 28,80 | 29,20 | 15 | 93.958.000 |
| 4/10/2007 | 28,50 | 28,95 | +1,58% | 28,50 | 28,95 | 28,50 | 28,50 | 28,75 | 2 | 50.164.500 |
| 3/10/2007 | 28,90 | 28,50 | -1,52% | 28,50 | 29,01 | 28,83 | 28,50 | 29,15 | 42 | 161.194.000 |
| 2/10/2007 | 28,92 | 28,94 | -1,26% | 28,80 | 29,29 | 28,96 | 28,85 | 29,30 | 25 | 143.931.600 |
| 1/10/2007 | 29,00 | 29,31 | -0,64% | 29,00 | 29,31 | 29,01 | 28,56 | 29,50 | 6 | 73.106.100 |
| 28/9/2007 | 28,94 | 29,50 | +3,51% | 28,50 | 29,50 | 29,06 | 28,50 | 29,50 | 19 | 225.512.300 |
| 27/9/2007 | 28,90 | 28,50 | +0,71% | 28,50 | 28,95 | 28,89 | 28,01 | 28,90 | 14 | 104.588.900 |
| 26/9/2007 | 28,00 | 28,30 | +0,71% | 27,80 | 28,30 | 28,00 | 28,10 | 28,30 | 17 | 182.622.200 |
| 25/9/2007 | 28,10 | 28,10 | +0,36% | 27,75 | 28,15 | 27,83 | 27,76 | 28,09 | 5 | 95.457.000 |
| 24/9/2007 | 27,50 | 28,00 | +1,82% | 27,50 | 28,00 | 27,62 | 28,00 | 28,20 | 13 | 32.326.800 |
| 21/9/2007 | 28,01 | 27,50 | -2,07% | 27,50 | 28,04 | 27,78 | 27,50 | 28,00 | 46 | 104.764.600 |
| 20/9/2007 | 29,00 | 28,08 | -3,14% | 28,08 | 29,07 | 28,60 | 28,08 | 29,00 | 45 | 126.164.600 |
| 19/9/2007 | 28,99 | 28,99 | 0,00% | 28,99 | 29,10 | 28,99 | 28,03 | 29,00 | 4 | 32.759.900 |
| 18/9/2007 | 29,00 | 28,99 | +1,72% | 28,50 | 29,00 | 28,59 | 28,99 | 30,00 | 6 | 11.438.500 |
| 17/9/2007 | 30,48 | 28,50 | -3,39% | 28,42 | 30,48 | 28,50 | 28,50 | 28,90 | 75 | 179.852.900 |
| 14/9/2007 | 29,50 | 29,50 | +1,51% | 28,50 | 29,60 | 29,07 | 28,50 | 29,50 | 12 | 129.961.100 |
| 13/9/2007 | 28,70 | 29,06 | +1,25% | 28,50 | 29,30 | 28,78 | 28,50 | 29,50 | 15 | 90.097.200 |
| 12/9/2007 | 29,19 | 28,70 | -1,71% | 27,80 | 29,19 | 28,54 | 28,50 | 29,50 | 101 | 407.552.800 |
| 11/9/2007 | 29,20 | 29,20 | +0,07% | 29,20 | 29,50 | 29,33 | 26,00 | 29,20 | 7 | 132.909.500 |
| 10/9/2007 | 29,50 | 29,18 | -2,73% | 28,90 | 29,65 | 29,37 | 28,00 | 30,40 | 47 | 559.246.700 |
| 6/9/2007 | 30,00 | 30,00 | +0,67% | 30,00 | 30,00 | 30,00 | 29,50 | 30,00 | 1 | 54.000.000 |
| 5/9/2007 | 29,00 | 29,80 | -1,32% | 29,00 | 29,80 | 29,78 | 29,50 | 30,00 | 4 | 50.628.000 |
| 4/9/2007 | 30,80 | 30,20 | -1,95% | 29,94 | 30,80 | 30,29 | 30,15 | 30,50 | 17 | 28.178.100 |
| 3/9/2007 | 30,80 | 30,80 | 0,00% | 30,80 | 30,80 | 30,80 | 29,40 | 30,89 | 2 | 24.640.000 |
| 31/8/2007 | 29,00 | 30,80 | +3,36% | 29,00 | 30,80 | 30,48 | 29,32 | 31,39 | 13 | 92.384.100 |
| 30/8/2007 | 30,00 | 29,80 | -1,65% | 29,80 | 30,00 | 29,90 | 29,01 | 29,80 | 2 | 1.196.000 |
| 29/8/2007 | 30,50 | 30,30 | +0,17% | 30,30 | 30,80 | 30,62 | 29,00 | 30,00 | 5 | 96.178.000 |
| 28/8/2007 | 30,50 | 30,25 | -2,42% | 30,00 | 30,50 | 30,41 | 28,02 | 30,20 | 3 | 45.925.000 |
| 27/8/2007 | 31,00 | 31,00 | 0,00% | 29,80 | 31,00 | 30,34 | 29,16 | 31,00 | 8 | 28.218.000 |
| 23/8/2007 | 31,00 | 31,00 | 0,00% | 30,99 | 31,00 | 30,99 | 30,10 | 31,40 | 8 | 137.605.600 |
| 22/8/2007 | 31,00 | 31,00 | +0,32% | 31,00 | 31,00 | 31,00 | 29,91 | 31,00 | 3 | 15.500.000 |
| 21/8/2007 | 30,90 | 30,90 | 0,00% | 30,90 | 30,90 | 30,90 | 29,00 | 30,90 | 1 | 61.800.000 |
| 20/8/2007 | 31,10 | 30,90 | -3,41% | 30,50 | 31,10 | 30,86 | 29,50 | 31,50 | 7 | 40.126.000 |
| 17/8/2007 | 28,00 | 31,99 | +20,63% | 28,00 | 31,99 | 29,58 | 26,84 | 31,99 | 15 | 199.126.400 |
| 16/8/2007 | 29,00 | 26,52 | -8,55% | 26,52 | 29,00 | 28,17 | 23,50 | 27,00 | 14 | 37.192.000 |
| 15/8/2007 | 29,00 | 29,00 | -2,03% | 29,00 | 29,40 | 29,35 | 29,00 | 29,37 | 9 | 65.470.000 |
| 14/8/2007 | 29,00 | 29,60 | +1,68% | 29,00 | 29,60 | 29,57 | 29,10 | 29,59 | 3 | 61.521.000 |
| 13/8/2007 | 30,75 | 29,11 | -0,07% | 29,11 | 30,75 | 29,32 | 29,11 | 29,55 | 19 | 77.714.200 |
| 10/8/2007 | 29,00 | 29,13 | -9,17% | 29,00 | 29,49 | 29,06 | 29,12 | 30,77 | 83 | 323.523.800 |
| 9/8/2007 | 32,07 | 32,07 | -1,57% | 32,07 | 32,07 | 32,07 | 30,01 | 31,00 | 1 | 320.700 |
| 8/8/2007 | 32,00 | 32,58 | +11,19% | 32,00 | 32,58 | 32,29 | 29,61 | 32,10 | 2 | 645.800 |
| 7/8/2007 | 30,90 | 29,30 | -5,97% | 29,30 | 30,90 | 30,34 | 29,30 | 31,80 | 5 | 92.859.000 |
| 6/8/2007 | 31,20 | 31,16 | -0,13% | 31,16 | 31,20 | 31,19 | 29,05 | 32,50 | 3 | 4.366.800 |
| 3/8/2007 | 31,90 | 31,20 | -2,32% | 31,20 | 32,69 | 32,44 | 30,00 | 32,50 | 120 | 133.017.100 |
| 2/8/2007 | 32,28 | 31,94 | -1,05% | 31,94 | 32,28 | 32,02 | 31,40 | 31,85 | 5 | 23.054.600 |
| 1/8/2007 | 33,00 | 32,28 | -5,03% | 30,50 | 33,99 | 31,08 | 32,28 | 33,00 | 42 | 117.509.500 |
| 31/7/2007 | 30,32 | 33,99 | +12,66% | 30,00 | 33,99 | 31,67 | 0,00 | 0,00 | 19 | 121.306.200 |
| 30/7/2007 | 30,99 | 30,17 | -2,65% | 29,80 | 31,00 | 30,08 | 0,00 | 0,00 | 38 | 65.890.600 |
| 27/7/2007 | 29,50 | 30,99 | +6,86% | 29,01 | 30,99 | 29,41 | 0,00 | 0,00 | 15 | 45.891.100 |
| 26/7/2007 | 30,70 | 29,00 | -5,69% | 29,00 | 30,70 | 29,90 | 0,00 | 0,00 | 29 | 23.927.700 |
| 25/7/2007 | 31,00 | 30,75 | -1,98% | 30,51 | 31,01 | 30,86 | 0,00 | 0,00 | 33 | 43.521.000 |
| 24/7/2007 | 32,90 | 31,37 | -4,36% | 31,37 | 32,90 | 32,42 | 0,00 | 0,00 | 9 | 38.908.600 |
| 23/7/2007 | 32,80 | 32,80 | +1,67% | 32,80 | 33,50 | 33,08 | 0,00 | 0,00 | 4 | 67.487.000 |
| 20/7/2007 | 32,78 | 32,26 | -2,63% | 32,20 | 33,40 | 32,91 | 32,26 | 32,51 | 86 | 281.081.000 |
| 19/7/2007 | 33,50 | 33,13 | -1,10% | 32,78 | 33,50 | 33,08 | 33,13 | 35,00 | 87 | 156.834.400 |
| 18/7/2007 | 34,15 | 33,50 | -1,18% | 33,50 | 34,40 | 33,86 | 33,00 | 33,17 | 32 | 92.448.000 |
| 17/7/2007 | 34,20 | 33,90 | -0,29% | 33,50 | 34,20 | 34,06 | 33,95 | 34,30 | 31 | 303.520.100 |
| 16/7/2007 | 35,00 | 34,00 | -0,29% | 34,00 | 35,00 | 34,44 | 32,65 | 34,00 | 6 | 3.444.400 |
| 13/7/2007 | 33,00 | 34,10 | +3,33% | 33,00 | 34,10 | 33,33 | 32,60 | 34,10 | 73 | 429.078.500 |
| 12/7/2007 | 32,95 | 33,00 | +0,92% | 32,70 | 33,00 | 32,95 | 32,40 | 33,00 | 22 | 83.042.400 |
| 11/7/2007 | 32,60 | 32,70 | +0,62% | 32,22 | 32,70 | 32,45 | 32,50 | 32,70 | 9 | 191.486.700 |
| 10/7/2007 | 32,50 | 32,50 | 0,00% | 32,50 | 32,50 | 32,50 | 31,50 | 32,18 | 1 | 325.000 |
| 6/7/2007 | 33,00 | 32,50 | +0,31% | 32,10 | 33,00 | 32,33 | 32,30 | 32,55 | 22 | 351.507.500 |
| 5/7/2007 | 31,55 | 32,40 | +3,18% | 31,50 | 32,40 | 32,14 | 31,50 | 32,40 | 20 | 385.707.000 |
| 4/7/2007 | 31,48 | 31,40 | -0,32% | 31,00 | 31,50 | 31,46 | 31,40 | 31,90 | 20 | 101.637.000 |
| 3/7/2007 | 32,10 | 31,50 | -1,87% | 31,50 | 32,60 | 31,68 | 27,00 | 31,90 | 8 | 44.365.000 |
| 2/7/2007 | 32,20 | 32,10 | +0,31% | 31,90 | 32,60 | 32,06 | 32,10 | 33,00 | 24 | 341.776.700 |
| 29/6/2007 | 30,00 | 32,00 | +3,53% | 30,00 | 32,00 | 30,75 | 30,76 | 32,00 | 43 | 330.681.300 |
| 28/6/2007 | 29,50 | 30,91 | +7,70% | 29,40 | 32,00 | 30,69 | 30,90 | 31,50 | 90 | 447.863.600 |
| 27/6/2007 | 28,40 | 28,70 | +0,99% | 28,26 | 28,80 | 28,44 | 28,52 | 29,20 | 63 | 174.659.200 |
| 26/6/2007 | 29,55 | 28,42 | -1,83% | 28,42 | 29,55 | 28,74 | 28,30 | 28,80 | 16 | 43.959.500 |
| 25/6/2007 | 28,55 | 28,95 | +1,40% | 28,20 | 28,95 | 28,55 | 28,30 | 28,95 | 11 | 88.529.500 |
| 22/6/2007 | 28,99 | 28,55 | -3,87% | 28,20 | 29,00 | 28,81 | 28,55 | 28,90 | 13 | 11.526.900 |
| 21/6/2007 | 29,70 | 29,70 | +0,95% | 29,70 | 29,70 | 29,70 | 29,00 | 29,55 | 1 | 297.000 |
| 20/6/2007 | 29,27 | 29,42 | +1,48% | 29,00 | 29,90 | 29,51 | 28,15 | 29,70 | 120 | 167.929.900 |
| 19/6/2007 | 28,50 | 28,99 | +1,72% | 28,50 | 29,98 | 28,97 | 28,50 | 28,95 | 18 | 221.676.200 |
| 18/6/2007 | 28,90 | 28,50 | -0,35% | 28,50 | 29,00 | 28,90 | 27,95 | 28,80 | 15 | 176.314.100 |
| 15/6/2007 | 28,48 | 28,60 | +4,00% | 28,48 | 28,85 | 28,54 | 28,60 | 28,70 | 31 | 194.400.300 |
| 14/6/2007 | 27,10 | 27,50 | +3,00% | 27,09 | 28,00 | 27,39 | 27,50 | 27,70 | 29 | 99.453.500 |
| 13/6/2007 | 27,00 | 26,70 | +1,14% | 26,70 | 27,00 | 26,93 | 26,50 | 27,00 | 52 | 443.948.100 |
| 12/6/2007 | 26,50 | 26,40 | +0,76% | 26,40 | 26,50 | 26,47 | 26,23 | 26,40 | 40 | 114.881.400 |
| 11/6/2007 | 26,79 | 26,20 | +0,77% | 26,20 | 26,99 | 26,71 | 26,20 | 26,99 | 117 | 186.762.100 |
| 8/6/2007 | 26,00 | 26,00 | -0,04% | 25,85 | 26,20 | 26,00 | 25,85 | 26,00 | 127 | 275.618.800 |
| 6/6/2007 | 26,63 | 26,01 | -2,58% | 26,01 | 26,70 | 26,20 | 26,00 | 26,70 | 14 | 80.181.400 |
| 5/6/2007 | 27,00 | 26,70 | 0,00% | 26,70 | 27,00 | 26,84 | 26,75 | 26,85 | 11 | 24.160.000 |
| 4/6/2007 | 27,00 | 26,70 | -1,11% | 26,70 | 27,15 | 26,97 | 26,66 | 26,70 | 45 | 150.240.600 |
| 1/6/2007 | 27,00 | 27,00 | +1,16% | 26,63 | 27,00 | 26,96 | 26,90 | 27,00 | 51 | 243.185.800 |
| 31/5/2007 | 27,00 | 26,69 | -0,96% | 26,60 | 27,00 | 26,83 | 26,10 | 26,80 | 13 | 45.293.300 |
| 30/5/2007 | 26,60 | 26,95 | +1,32% | 26,60 | 27,00 | 26,98 | 26,70 | 26,95 | 11 | 49.120.500 |
| 29/5/2007 | 26,75 | 26,60 | -0,56% | 26,50 | 27,50 | 26,97 | 26,60 | 27,00 | 57 | 159.440.200 |
| 28/5/2007 | 26,75 | 26,75 | 0,00% | 26,50 | 26,75 | 26,74 | 26,16 | 26,80 | 6 | 16.045.500 |
| 25/5/2007 | 26,30 | 26,75 | +3,68% | 26,30 | 26,75 | 26,46 | 26,50 | 26,70 | 2 | 2.117.500 |
| 24/5/2007 | 26,70 | 25,80 | -3,37% | 25,80 | 26,80 | 26,54 | 23,10 | 26,50 | 14 | 93.709.600 |
| 23/5/2007 | 26,75 | 26,70 | -0,19% | 26,70 | 27,00 | 26,82 | 26,70 | 26,80 | 20 | 90.405.000 |
| 22/5/2007 | 26,75 | 26,75 | +0,19% | 26,50 | 27,00 | 26,72 | 26,70 | 26,85 | 14 | 77.813.600 |
| 21/5/2007 | 26,70 | 26,70 | -1,11% | 26,50 | 26,80 | 26,70 | 26,70 | 26,95 | 9 | 567.112.000 |
| 18/5/2007 | 27,00 | 27,00 | +0,37% | 26,50 | 27,00 | 26,62 | 26,10 | 27,00 | 19 | 103.856.300 |
| 17/5/2007 | 27,00 | 26,90 | -1,47% | 26,80 | 27,15 | 26,93 | 26,20 | 26,90 | 12 | 9.966.500 |
| 16/5/2007 | 26,85 | 27,30 | +6,14% | 26,85 | 27,45 | 27,12 | 26,85 | 27,30 | 35 | 73.510.500 |
| 15/5/2007 | 26,55 | 25,72 | -5,44% | 25,72 | 26,85 | 25,77 | 25,00 | 27,20 | 8 | 19.586.400 |
| 14/5/2007 | 26,55 | 27,20 | +0,55% | 26,55 | 27,20 | 26,88 | 26,00 | 27,25 | 6 | 4.570.000 |
| 11/5/2007 | 26,35 | 27,05 | +2,08% | 26,35 | 27,05 | 27,01 | 27,05 | 27,29 | 7 | 63.490.500 |
| 10/5/2007 | 26,35 | 26,50 | -2,21% | 26,20 | 26,70 | 26,53 | 26,40 | 26,60 | 9 | 7.695.000 |
| 9/5/2007 | 25,70 | 27,10 | +4,23% | 25,70 | 27,10 | 26,40 | 26,20 | 27,15 | 12 | 20.592.500 |
| 8/5/2007 | 25,00 | 26,00 | +1,96% | 25,00 | 26,00 | 25,17 | 26,00 | 26,17 | 18 | 73.531.000 |
| 4/5/2007 | 24,97 | 25,50 | +2,04% | 24,97 | 25,50 | 25,28 | 24,90 | 25,60 | 22 | 40.207.500 |
| 3/5/2007 | 24,40 | 24,99 | +2,00% | 23,50 | 24,99 | 23,65 | 24,00 | 24,90 | 18 | 173.415.800 |
| 2/5/2007 | 23,55 | 24,50 | +4,03% | 23,01 | 24,50 | 23,54 | 23,60 | 24,50 | 15 | 30.132.300 |
| 30/4/2007 | 23,71 | 23,55 | -3,88% | 23,55 | 23,71 | 23,70 | 23,03 | 23,99 | 5 | 37.931.100 |
| 27/4/2007 | 24,00 | 24,50 | +1,03% | 24,00 | 24,50 | 24,15 | 24,01 | 24,85 | 4 | 2.657.500 |
| 26/4/2007 | 24,50 | 24,25 | -1,02% | 24,25 | 24,50 | 24,46 | 24,20 | 24,99 | 3 | 79.254.500 |
| 25/4/2007 | 24,50 | 24,50 | +2,13% | 24,40 | 24,50 | 24,49 | 24,50 | 24,90 | 9 | 34.782.000 |
| 24/4/2007 | 23,90 | 23,99 | +0,33% | 23,40 | 23,99 | 23,83 | 23,90 | 24,90 | 39 | 112.042.300 |
| 23/4/2007 | 23,65 | 23,91 | +0,89% | 23,65 | 24,00 | 23,79 | 23,65 | 24,90 | 13 | 56.165.300 |
| 20/4/2007 | 23,45 | 23,70 | +0,13% | 23,45 | 23,71 | 23,65 | 23,30 | 24,20 | 10 | 34.298.100 |
| 19/4/2007 | 23,74 | 23,67 | -0,55% | 23,40 | 23,74 | 23,44 | 23,20 | 23,75 | 17 | 113.490.000 |
| 18/4/2007 | 23,50 | 23,80 | +1,54% | 23,20 | 24,01 | 23,65 | 23,21 | 23,90 | 112 | 185.234.900 |
| 17/4/2007 | 23,00 | 23,44 | +2,81% | 23,00 | 23,56 | 23,33 | 23,26 | 23,60 | 32 | 126.216.100 |
| 16/4/2007 | 22,71 | 22,80 | +0,53% | 22,71 | 23,10 | 22,79 | 22,80 | 23,50 | 37 | 147.934.400 |
| 13/4/2007 | 22,46 | 22,68 | +4,04% | 22,40 | 22,84 | 22,61 | 22,20 | 22,80 | 27 | 23.740.900 |
| 12/4/2007 | 22,00 | 21,80 | -2,24% | 21,80 | 22,48 | 22,31 | 21,80 | 22,49 | 23 | 27.895.800 |
| 11/4/2007 | 22,49 | 22,30 | +0,68% | 22,15 | 22,49 | 22,29 | 21,65 | 22,30 | 7 | 54.856.800 |
| 10/4/2007 | 21,90 | 22,15 | +1,61% | 21,80 | 22,22 | 21,93 | 22,15 | 22,49 | 42 | 67.110.100 |
| 9/4/2007 | 21,60 | 21,80 | -0,91% | 21,50 | 21,80 | 21,69 | 21,65 | 21,75 | 12 | 51.410.900 |
| 5/4/2007 | 21,60 | 22,00 | +1,85% | 21,54 | 22,00 | 21,77 | 21,54 | 22,00 | 12 | 40.508.800 |
| 4/4/2007 | 21,39 | 21,60 | 0,00% | 21,39 | 21,89 | 21,56 | 21,60 | 22,30 | 14 | 53.041.000 |
| 3/4/2007 | 21,79 | 21,60 | +0,33% | 21,60 | 21,91 | 21,80 | 21,55 | 22,30 | 27 | 78.065.300 |
| 2/4/2007 | 21,80 | 21,53 | -1,69% | 21,53 | 21,80 | 21,61 | 21,50 | 22,00 | 6 | 12.526.300 |
| 30/3/2007 | 22,00 | 21,90 | -0,45% | 21,30 | 22,10 | 21,58 | 21,15 | 22,30 | 48 | 88.604.600 |
| 29/3/2007 | 22,30 | 22,00 | +1,80% | 21,70 | 22,40 | 22,02 | 21,71 | 22,00 | 18 | 27.089.600 |
| 28/3/2007 | 22,00 | 21,61 | -0,05% | 21,60 | 22,00 | 21,86 | 21,61 | 22,30 | 17 | 25.799.100 |
| 27/3/2007 | 21,60 | 21,62 | +0,09% | 21,60 | 22,20 | 21,62 | 21,15 | 22,20 | 19 | 112.645.800 |
| 26/3/2007 | 21,50 | 21,60 | +0,47% | 21,50 | 22,00 | 21,53 | 21,36 | 21,60 | 9 | 51.265.000 |
| 23/3/2007 | 21,50 | 21,50 | -1,69% | 21,50 | 21,60 | 21,55 | 21,30 | 22,50 | 4 | 4.310.000 |
| 22/3/2007 | 22,15 | 21,87 | -1,26% | 21,50 | 22,15 | 21,97 | 21,21 | 22,50 | 21 | 36.256.700 |
| 21/3/2007 | 21,60 | 22,15 | +3,02% | 21,50 | 22,15 | 21,74 | 21,67 | 21,95 | 18 | 47.400.300 |
| 20/3/2007 | 21,20 | 21,50 | +1,90% | 21,00 | 21,50 | 21,01 | 21,02 | 21,30 | 16 | 58.014.500 |
| 19/3/2007 | 21,20 | 21,10 | +2,38% | 20,97 | 21,20 | 21,00 | 21,00 | 21,10 | 9 | 9.874.200 |
| 16/3/2007 | 21,00 | 20,61 | -1,86% | 20,60 | 21,20 | 20,80 | 20,50 | 20,75 | 16 | 27.047.800 |
| 15/3/2007 | 21,00 | 21,00 | 0,00% | 20,95 | 21,00 | 20,99 | 20,70 | 21,00 | 9 | 11.968.200 |
| 14/3/2007 | 20,80 | 21,00 | +0,96% | 20,70 | 21,00 | 20,95 | 20,82 | 21,00 | 16 | 49.034.300 |
| 13/3/2007 | 21,55 | 20,80 | -4,46% | 20,80 | 21,76 | 21,24 | 20,70 | 21,77 | 59 | 100.920.600 |
| 12/3/2007 | 21,50 | 21,77 | +0,79% | 21,50 | 21,77 | 21,59 | 21,11 | 21,80 | 3 | 647.700 |
| 9/3/2007 | 21,55 | 21,60 | +0,05% | 21,16 | 21,96 | 21,44 | 21,11 | 21,50 | 11 | 7.506.300 |
| 8/3/2007 | 21,00 | 21,59 | +3,55% | 20,84 | 21,59 | 20,99 | 21,00 | 21,50 | 49 | 591.978.600 |
| 7/3/2007 | 20,70 | 20,85 | -1,42% | 20,70 | 21,00 | 20,82 | 20,55 | 20,85 | 36 | 342.795.500 |
| 6/3/2007 | 21,05 | 21,15 | +1,93% | 21,00 | 21,15 | 21,01 | 21,00 | 21,20 | 21 | 142.261.300 |
| 5/3/2007 | 20,95 | 20,75 | -1,38% | 20,75 | 20,95 | 20,84 | 20,10 | 20,75 | 16 | 32.525.000 |
| 2/3/2007 | 21,10 | 21,04 | +0,19% | 21,04 | 21,10 | 21,08 | 20,30 | 21,04 | 9 | 20.875.000 |
| 1/3/2007 | 20,30 | 21,00 | 0,00% | 20,30 | 21,30 | 21,08 | 20,30 | 21,50 | 35 | 665.908.400 |
| 28/2/2007 | 20,95 | 21,00 | -0,47% | 20,95 | 21,30 | 21,02 | 20,80 | 21,20 | 17 | 19.346.200 |
| 27/2/2007 | 21,10 | 21,10 | -3,17% | 20,52 | 21,59 | 20,97 | 20,52 | 21,10 | 16 | 25.385.000 |
| 26/2/2007 | 21,80 | 21,79 | +1,35% | 21,60 | 21,99 | 21,80 | 21,31 | 22,00 | 6 | 62.350.400 |
| 23/2/2007 | 21,80 | 21,50 | -0,09% | 21,50 | 22,00 | 21,93 | 21,42 | 22,00 | 17 | 37.724.900 |
| 22/2/2007 | 22,05 | 21,52 | -1,51% | 21,50 | 22,05 | 21,84 | 21,60 | 22,00 | 48 | 53.090.400 |
| 21/2/2007 | 22,00 | 21,85 | -1,04% | 21,75 | 22,09 | 21,86 | 21,80 | 21,90 | 35 | 63.401.000 |
| 16/2/2007 | 21,75 | 22,08 | +0,59% | 21,58 | 22,09 | 21,72 | 21,70 | 22,00 | 53 | 30.198.600 |
| 15/2/2007 | 21,95 | 21,95 | 0,00% | 21,80 | 21,95 | 21,91 | 21,75 | 21,95 | 37 | 111.989.800 |
| 14/2/2007 | 21,80 | 21,95 | +0,69% | 21,50 | 22,00 | 21,83 | 21,50 | 22,14 | 21 | 34.937.700 |
| 13/2/2007 | 21,50 | 21,80 | +3,32% | 21,30 | 21,80 | 21,48 | 21,00 | 21,80 | 24 | 52.198.700 |
| 12/2/2007 | 21,49 | 21,10 | -1,81% | 21,10 | 21,50 | 21,39 | 21,10 | 21,50 | 13 | 183.177.300 |
| 9/2/2007 | 21,70 | 21,49 | +0,33% | 21,10 | 21,70 | 21,40 | 21,01 | 21,50 | 7 | 44.727.200 |
| 8/2/2007 | 21,50 | 21,42 | -1,74% | 20,90 | 21,50 | 21,43 | 21,20 | 21,80 | 27 | 73.737.400 |
| 7/2/2007 | 21,80 | 21,80 | 0,00% | 21,70 | 21,80 | 21,79 | 21,50 | 21,80 | 12 | 42.944.000 |
| 6/2/2007 | 21,80 | 21,80 | 0,00% | 21,66 | 22,00 | 21,84 | 21,51 | 21,95 | 23 | 9.612.700 |
| 5/2/2007 | 21,95 | 21,80 | -0,68% | 21,75 | 21,99 | 21,83 | 21,75 | 21,80 | 8 | 78.608.700 |
| 2/2/2007 | 22,00 | 21,95 | -0,23% | 21,80 | 22,00 | 21,97 | 21,51 | 21,95 | 9 | 22.632.100 |
| 1/2/2007 | 22,00 | 22,00 | +0,46% | 22,00 | 22,00 | 22,00 | 21,80 | 21,98 | 3 | 1.760.000 |
| 31/1/2007 | 21,85 | 21,90 | +2,19% | 21,46 | 21,90 | 21,69 | 21,40 | 21,90 | 16 | 23.425.300 |
| 30/1/2007 | 21,50 | 21,43 | -0,33% | 21,40 | 21,51 | 21,45 | 21,42 | 21,89 | 4 | 1.072.700 |
| 29/1/2007 | 21,95 | 21,50 | -2,23% | 21,40 | 21,95 | 21,51 | 21,45 | 21,85 | 14 | 34.201.400 |
| 26/1/2007 | 21,69 | 21,99 | +1,81% | 21,65 | 21,99 | 21,69 | 21,70 | 21,99 | 17 | 233.391.300 |
| 24/1/2007 | 21,40 | 21,60 | +0,93% | 21,40 | 21,70 | 21,68 | 21,30 | 21,69 | 10 | 7.372.900 |
| 23/1/2007 | 21,65 | 21,40 | -1,38% | 21,40 | 21,70 | 21,68 | 21,40 | 21,70 | 15 | 52.695.900 |
| 22/1/2007 | 21,50 | 21,70 | +0,37% | 21,50 | 21,70 | 21,54 | 21,31 | 21,69 | 7 | 8.617.700 |
| 19/1/2007 | 21,69 | 21,62 | +0,56% | 21,50 | 21,69 | 21,67 | 21,10 | 21,50 | 5 | 149.132.100 |
| 18/1/2007 | 21,65 | 21,50 | +0,61% | 21,50 | 21,69 | 21,52 | 20,80 | 21,69 | 11 | 15.500.400 |
| 17/1/2007 | 21,30 | 21,37 | +0,90% | 21,30 | 21,38 | 21,36 | 21,00 | 21,69 | 5 | 14.311.400 |
| 16/1/2007 | 21,28 | 21,18 | -2,40% | 21,14 | 21,30 | 21,22 | 21,01 | 21,69 | 13 | 27.597.300 |
| 15/1/2007 | 21,74 | 21,70 | +1,64% | 21,35 | 21,74 | 21,69 | 21,35 | 21,70 | 8 | 193.513.100 |
| 12/1/2007 | 21,60 | 21,35 | -1,16% | 21,30 | 21,60 | 21,52 | 20,40 | 21,74 | 11 | 280.910.000 |
| 11/1/2007 | 21,00 | 21,60 | +3,60% | 20,65 | 21,60 | 21,00 | 20,65 | 21,60 | 52 | 106.286.200 |
| 10/1/2007 | 20,35 | 20,85 | -1,18% | 20,35 | 21,00 | 20,68 | 20,80 | 20,85 | 49 | 270.593.900 |
| 9/1/2007 | 21,00 | 21,10 | -0,89% | 20,80 | 21,30 | 20,98 | 20,81 | 21,74 | 34 | 63.388.100 |
| 8/1/2007 | 21,68 | 21,29 | +1,38% | 21,00 | 21,69 | 21,10 | 21,00 | 21,29 | 85 | 200.042.200 |
| 5/1/2007 | 22,20 | 21,00 | -5,41% | 21,00 | 22,20 | 22,05 | 21,00 | 21,40 | 27 | 140.273.800 |
| 4/1/2007 | 22,20 | 22,20 | +0,05% | 21,90 | 22,20 | 22,06 | 21,96 | 22,20 | 27 | 139.031.200 |
| 3/1/2007 | 21,99 | 22,19 | +0,91% | 21,99 | 22,60 | 22,16 | 22,01 | 22,19 | 52 | 117.267.300 |
| 2/1/2007 | 21,85 | 21,99 | +2,28% | 21,71 | 22,00 | 21,92 | 21,73 | 22,00 | 14 | 18.414.300 |
| 28/12/2006 | 21,50 | 21,50 | -0,46% | 21,50 | 21,70 | 21,63 | 21,50 | 21,69 | 23 | 48.241.500 |
| 27/12/2006 | 21,24 | 21,60 | +1,65% | 21,20 | 21,70 | 21,26 | 21,60 | 21,70 | 25 | 79.957.900 |
| 26/12/2006 | 21,10 | 21,25 | +2,16% | 20,90 | 21,25 | 21,13 | 20,85 | 21,24 | 7 | 2.324.500 |
| 22/12/2006 | 21,00 | 20,80 | -0,72% | 20,80 | 21,00 | 20,92 | 20,70 | 21,00 | 14 | 14.231.000 |
| 21/12/2006 | 21,00 | 20,95 | +0,67% | 20,95 | 21,00 | 20,99 | 20,72 | 21,10 | 6 | 11.129.400 |
| 20/12/2006 | 21,00 | 20,81 | +0,05% | 20,81 | 21,20 | 20,96 | 20,60 | 21,10 | 7 | 11.320.100 |
| 19/12/2006 | 21,35 | 20,80 | -0,95% | 20,50 | 21,40 | 20,69 | 20,54 | 21,00 | 23 | 23.385.600 |
| 18/12/2006 | 21,00 | 21,00 | -2,10% | 20,90 | 21,40 | 21,12 | 20,90 | 21,40 | 23 | 141.564.000 |
| 15/12/2006 | 21,00 | 21,45 | +2,14% | 21,00 | 21,70 | 21,22 | 21,20 | 21,45 | 17 | 70.893.400 |
| 14/12/2006 | 21,20 | 21,00 | +1,45% | 20,81 | 21,20 | 21,12 | 20,85 | 21,20 | 17 | 69.073.300 |
| 13/12/2006 | 21,20 | 20,70 | -0,58% | 20,70 | 21,20 | 20,94 | 20,70 | 20,80 | 13 | 12.569.400 |
| 12/12/2006 | 21,44 | 20,82 | -2,85% | 20,60 | 21,44 | 20,63 | 20,50 | 20,82 | 40 | 240.184.000 |
| 11/12/2006 | 21,10 | 21,43 | +2,14% | 21,10 | 21,48 | 21,28 | 20,91 | 21,40 | 11 | 95.350.600 |
| 8/12/2006 | 21,60 | 20,98 | -2,87% | 20,90 | 21,60 | 21,46 | 20,90 | 21,30 | 52 | 229.222.900 |
| 7/12/2006 | 21,10 | 21,60 | +3,35% | 21,00 | 21,60 | 21,32 | 20,90 | 21,60 | 26 | 41.581.600 |
| 6/12/2006 | 20,70 | 20,90 | +0,97% | 20,60 | 20,97 | 20,80 | 20,90 | 21,20 | 17 | 22.256.300 |
| 5/12/2006 | 20,50 | 20,70 | +0,98% | 20,33 | 20,70 | 20,45 | 20,22 | 20,70 | 10 | 15.546.800 |
| 4/12/2006 | 20,07 | 20,50 | +3,02% | 20,07 | 20,50 | 20,10 | 20,22 | 20,50 | 14 | 24.731.500 |
| 1/12/2006 | 20,00 | 19,90 | -1,49% | 19,80 | 20,00 | 19,99 | 19,70 | 20,10 | 51 | 60.582.400 |
| 30/11/2006 | 20,30 | 20,20 | -0,49% | 19,21 | 20,39 | 19,87 | 20,20 | 20,30 | 64 | 345.308.800 |
| 29/11/2006 | 20,15 | 20,30 | +0,89% | 19,96 | 20,85 | 20,20 | 20,00 | 20,40 | 121 | 149.706.800 |
| 28/11/2006 | 19,80 | 20,12 | +1,11% | 19,70 | 20,20 | 20,03 | 19,80 | 20,30 | 51 | 366.074.800 |
| 27/11/2006 | 20,50 | 19,90 | -3,82% | 19,77 | 20,54 | 20,16 | 19,85 | 20,49 | 42 | 86.898.800 |
| 24/11/2006 | 20,50 | 20,69 | -1,43% | 20,40 | 21,00 | 20,61 | 20,36 | 20,69 | 32 | 52.355.300 |
| 23/11/2006 | 20,90 | 20,99 | +0,43% | 20,30 | 20,99 | 20,45 | 20,55 | 20,98 | 36 | 134.817.300 |
| 22/11/2006 | 20,90 | 20,90 | +2,45% | 20,50 | 20,90 | 20,64 | 20,41 | 20,89 | 19 | 20.434.700 |
| 21/11/2006 | 20,37 | 20,40 | +2,00% | 20,15 | 20,55 | 20,37 | 20,10 | 20,40 | 43 | 138.776.300 |
| 17/11/2006 | 19,61 | 20,00 | +1,52% | 19,11 | 20,00 | 19,49 | 19,50 | 20,47 | 68 | 93.394.600 |
| 16/11/2006 | 20,60 | 19,70 | -0,51% | 19,60 | 20,60 | 19,88 | 19,41 | 19,90 | 86 | 102.399.800 |
| 14/11/2006 | 19,50 | 19,80 | +3,66% | 19,50 | 20,49 | 19,77 | 19,80 | 20,50 | 98 | 327.606.400 |
| 13/11/2006 | 19,50 | 19,10 | -2,10% | 19,00 | 19,50 | 19,12 | 19,10 | 19,80 | 30 | 61.573.400 |
| 10/11/2006 | 19,80 | 19,51 | -2,60% | 19,30 | 19,99 | 19,50 | 19,45 | 21,85 | 37 | 24.774.900 |
| 9/11/2006 | 20,60 | 20,03 | -3,24% | 19,91 | 21,00 | 20,31 | 19,95 | 20,38 | 24 | 337.840.600 |
| 8/11/2006 | 21,00 | 20,70 | -1,43% | 20,50 | 21,05 | 20,79 | 20,70 | 21,18 | 76 | 56.154.200 |
| 7/11/2006 | 21,13 | 21,00 | -0,47% | 21,00 | 21,22 | 21,14 | 21,02 | 21,35 | 31 | 118.012.100 |
| 6/11/2006 | 21,18 | 21,10 | +0,48% | 20,93 | 21,29 | 21,14 | 21,08 | 21,50 | 93 | 108.668.600 |
| 3/11/2006 | 21,00 | 21,00 | -0,14% | 20,60 | 21,10 | 21,01 | 20,05 | 21,84 | 26 | 24.800.900 |
| 1/11/2006 | 20,99 | 21,03 | +3,19% | 20,80 | 21,03 | 20,94 | 20,01 | 21,00 | 99 | 189.517.900 |
| 31/10/2006 | 20,70 | 20,38 | +1,44% | 20,11 | 20,70 | 20,44 | 20,01 | 20,70 | 27 | 112.048.600 |
| 30/10/2006 | 20,20 | 20,09 | -1,66% | 19,64 | 20,20 | 19,87 | 19,80 | 20,90 | 27 | 82.074.500 |
| 27/10/2006 | 20,41 | 20,43 | -0,39% | 20,41 | 20,43 | 20,41 | 20,25 | 20,43 | 3 | 2.245.300 |
| 26/10/2006 | 21,01 | 20,51 | -3,25% | 20,51 | 21,01 | 20,97 | 20,51 | 20,99 | 4 | 65.455.100 |
| 25/10/2006 | 21,05 | 21,20 | +0,71% | 20,95 | 21,20 | 21,03 | 20,85 | 21,20 | 7 | 79.509.500 |
| 24/10/2006 | 21,30 | 21,05 | -1,17% | 21,00 | 21,30 | 21,15 | 21,00 | 21,40 | 10 | 17.774.000 |
| 23/10/2006 | 21,00 | 21,30 | +1,43% | 21,00 | 21,30 | 21,02 | 21,01 | 21,29 | 5 | 42.050.000 |
| 20/10/2006 | 20,55 | 21,00 | +1,01% | 20,55 | 21,00 | 20,57 | 20,65 | 20,90 | 3 | 105.742.500 |
| 19/10/2006 | 20,40 | 20,79 | +1,91% | 20,40 | 20,79 | 20,61 | 20,35 | 21,85 | 4 | 7.422.500 |
| 18/10/2006 | 21,00 | 20,40 | -2,86% | 20,40 | 21,00 | 20,68 | 18,60 | 20,50 | 15 | 36.609.000 |
| 17/10/2006 | 21,00 | 21,00 | -0,94% | 20,90 | 21,00 | 20,95 | 21,00 | 21,35 | 11 | 41.914.500 |
| 16/10/2006 | 21,30 | 21,20 | -0,84% | 20,84 | 21,30 | 21,16 | 21,10 | 21,15 | 5 | 39.784.400 |
| 13/10/2006 | 21,07 | 21,38 | -2,15% | 21,07 | 21,39 | 21,37 | 18,50 | 21,38 | 3 | 11.542.300 |
| 11/10/2006 | 21,90 | 21,85 | -0,68% | 21,85 | 21,90 | 21,86 | 18,50 | 22,00 | 3 | 874.500 |
| 10/10/2006 | 21,99 | 22,00 | -0,45% | 21,99 | 22,09 | 22,08 | 21,65 | 22,00 | 8 | 43.507.300 |
| 9/10/2006 | 21,40 | 22,10 | +2,79% | 21,40 | 22,10 | 21,86 | 18,50 | 22,00 | 24 | 29.294.100 |
| 6/10/2006 | 21,50 | 21,50 | -1,15% | 21,47 | 21,50 | 21,49 | 21,40 | 21,50 | 6 | 55.683.700 |
| 5/10/2006 | 21,50 | 21,75 | +1,16% | 21,50 | 21,80 | 21,72 | 21,70 | 21,86 | 19 | 73.654.000 |
| 4/10/2006 | 21,35 | 21,50 | +0,70% | 21,33 | 21,50 | 21,40 | 21,10 | 21,70 | 13 | 50.082.000 |
| 3/10/2006 | 21,00 | 21,35 | -0,70% | 21,00 | 21,35 | 21,32 | 20,90 | 21,39 | 7 | 13.009.300 |
| 2/10/2006 | 21,90 | 21,50 | +2,87% | 21,50 | 21,90 | 21,58 | 21,35 | 21,50 | 7 | 49.872.500 |
| 29/9/2006 | 20,70 | 20,90 | +0,48% | 20,60 | 20,99 | 20,68 | 20,50 | 20,99 | 15 | 104.475.100 |
| 28/9/2006 | 20,08 | 20,80 | +2,97% | 20,08 | 20,80 | 20,53 | 20,50 | 20,78 | 18 | 58.722.800 |
| 27/9/2006 | 19,75 | 20,20 | +2,28% | 19,75 | 20,20 | 19,99 | 18,00 | 20,05 | 47 | 143.980.200 |
| 26/9/2006 | 19,75 | 19,75 | +1,86% | 19,75 | 19,75 | 19,75 | 19,20 | 19,75 | 3 | 1.382.500 |
| 25/9/2006 | 19,20 | 19,39 | -0,05% | 19,20 | 19,39 | 19,20 | 18,80 | 19,39 | 5 | 4.419.800 |
| 22/9/2006 | 18,70 | 19,40 | 0,00% | 18,70 | 19,40 | 19,27 | 18,75 | 19,20 | 10 | 15.422.000 |
| 21/9/2006 | 19,69 | 19,40 | -3,00% | 19,40 | 19,69 | 19,65 | 19,00 | 19,40 | 3 | 59.566.500 |
| 20/9/2006 | 20,00 | 20,00 | +1,01% | 20,00 | 20,00 | 20,00 | 19,20 | 19,75 | 9 | 8.200.000 |
| 19/9/2006 | 20,25 | 19,80 | -2,22% | 19,80 | 20,25 | 19,85 | 19,50 | 19,99 | 4 | 54.400.600 |
| 18/9/2006 | 20,40 | 20,25 | +1,25% | 20,00 | 20,40 | 20,08 | 20,00 | 20,25 | 6 | 9.238.800 |
| 15/9/2006 | 20,30 | 20,00 | -1,67% | 20,00 | 20,30 | 20,00 | 19,60 | 20,50 | 7 | 330.884.100 |
| 13/9/2006 | 20,35 | 20,34 | -0,05% | 20,00 | 20,35 | 20,09 | 20,00 | 20,35 | 8 | 15.274.000 |
| 12/9/2006 | 20,50 | 20,35 | -0,25% | 20,35 | 20,50 | 20,42 | 20,10 | 20,35 | 11 | 24.709.800 |
| 11/9/2006 | 20,00 | 20,40 | 0,00% | 20,00 | 20,50 | 20,40 | 20,40 | 20,58 | 10 | 16.320.000 |
| 8/9/2006 | 20,40 | 20,40 | 0,00% | 20,40 | 20,50 | 20,40 | 20,40 | 20,69 | 7 | 30.403.000 |
| 6/9/2006 | 20,39 | 20,40 | 0,00% | 20,20 | 20,40 | 20,38 | 20,40 | 20,60 | 15 | 130.847.000 |
| 5/9/2006 | 20,30 | 20,40 | +2,00% | 20,30 | 20,60 | 20,56 | 20,40 | 20,79 | 6 | 23.443.000 |
| 4/9/2006 | 19,98 | 20,00 | +0,50% | 19,98 | 20,40 | 20,07 | 20,00 | 20,43 | 12 | 7.828.800 |
| 1/9/2006 | 19,30 | 19,90 | +3,11% | 19,30 | 19,90 | 19,48 | 19,70 | 19,90 | 13 | 45.213.900 |
| 31/8/2006 | 19,30 | 19,30 | +0,78% | 19,28 | 19,70 | 19,31 | 19,40 | 19,59 | 17 | 199.874.900 |
| 30/8/2006 | 19,00 | 19,15 | +2,30% | 18,80 | 19,15 | 18,96 | 19,25 | 19,70 | 10 | 78.334.700 |
| 29/8/2006 | 18,73 | 18,72 | +0,59% | 18,60 | 18,73 | 18,62 | 18,72 | 19,00 | 12 | 154.226.300 |
| 28/8/2006 | 18,45 | 18,61 | +2,25% | 18,32 | 18,61 | 18,37 | 18,30 | 19,76 | 6 | 20.760.700 |
| 25/8/2006 | 18,50 | 18,20 | -1,62% | 18,20 | 18,50 | 18,24 | 18,20 | 18,50 | 10 | 11.495.000 |
| 24/8/2006 | 18,50 | 18,50 | +0,76% | 18,50 | 18,50 | 18,50 | 18,30 | 19,00 | 3 | 555.000 |
| 23/8/2006 | 18,70 | 18,36 | -4,38% | 18,36 | 18,78 | 18,76 | 18,35 | 18,70 | 4 | 19.142.600 |
| 22/8/2006 | 19,50 | 19,20 | -1,54% | 19,20 | 19,50 | 19,47 | 18,50 | 19,49 | 12 | 72.054.500 |
| 21/8/2006 | 19,50 | 19,50 | 0,00% | 19,39 | 19,50 | 19,39 | 19,20 | 19,50 | 11 | 37.238.600 |
| 18/8/2006 | 19,30 | 19,50 | -1,02% | 19,30 | 19,50 | 19,47 | 19,20 | 19,79 | 12 | 20.841.500 |
| 17/8/2006 | 19,50 | 19,70 | +2,07% | 19,50 | 19,77 | 19,69 | 19,50 | 19,75 | 9 | 14.177.500 |
| 16/8/2006 | 19,20 | 19,30 | +0,52% | 19,20 | 19,30 | 19,22 | 19,30 | 19,40 | 8 | 7.498.000 |
| 15/8/2006 | 19,20 | 19,20 | +2,07% | 19,00 | 19,30 | 19,19 | 18,70 | 19,35 | 21 | 43.183.800 |
| 14/8/2006 | 19,00 | 18,81 | +0,59% | 18,81 | 19,00 | 18,86 | 18,10 | 19,00 | 4 | 5.470.300 |
| 11/8/2006 | 18,92 | 18,70 | -4,05% | 18,70 | 18,92 | 18,86 | 18,70 | 19,60 | 4 | 4.151.000 |
| 10/8/2006 | 19,49 | 19,49 | +5,35% | 19,49 | 19,49 | 19,49 | 19,00 | 19,80 | 1 | 194.900 |
| 9/8/2006 | 19,20 | 18,50 | -3,65% | 18,50 | 19,34 | 19,13 | 18,30 | 19,00 | 54 | 125.503.900 |
| 8/8/2006 | 19,50 | 19,20 | -1,03% | 19,00 | 19,50 | 19,18 | 19,01 | 19,20 | 11 | 18.804.000 |
| 7/8/2006 | 19,20 | 19,40 | +0,52% | 19,20 | 19,40 | 19,35 | 19,31 | 19,43 | 31 | 87.486.900 |
| 4/8/2006 | 19,30 | 19,30 | +1,58% | 19,05 | 19,50 | 19,14 | 19,00 | 19,30 | 21 | 81.002.500 |
| 3/8/2006 | 18,41 | 19,00 | +3,20% | 18,41 | 19,00 | 18,80 | 18,72 | 19,40 | 8 | 18.237.300 |
| 2/8/2006 | 18,50 | 18,41 | -0,49% | 18,41 | 18,50 | 18,45 | 18,40 | 18,75 | 2 | 5.536.500 |
| 1/8/2006 | 18,30 | 18,50 | +0,54% | 18,30 | 18,50 | 18,31 | 18,31 | 19,00 | 9 | 17.944.900 |
| 31/7/2006 | 18,50 | 18,40 | -1,08% | 18,40 | 18,50 | 18,48 | 17,60 | 18,40 | 9 | 24.951.000 |
| 28/7/2006 | 18,60 | 18,60 | +0,05% | 18,59 | 18,60 | 18,59 | 18,60 | 18,90 | 10 | 18.971.400 |
| 26/7/2006 | 18,59 | 18,59 | 0,00% | 18,59 | 18,96 | 18,61 | 18,59 | 18,96 | 13 | 38.896.300 |
| 25/7/2006 | 18,40 | 18,59 | +1,03% | 18,25 | 18,59 | 18,42 | 14,05 | 18,59 | 24 | 66.130.100 |
| 24/7/2006 | 18,00 | 18,40 | +2,22% | 18,00 | 18,49 | 18,41 | 17,80 | 18,40 | 6 | 5.156.600 |
| 21/7/2006 | 18,00 | 18,00 | +1,69% | 17,94 | 18,00 | 17,95 | 17,20 | 18,49 | 5 | 27.652.700 |
| 20/7/2006 | 18,00 | 17,70 | -1,67% | 17,70 | 18,00 | 17,97 | 17,70 | 18,00 | 2 | 3.954.000 |
| 19/7/2006 | 17,00 | 18,00 | +2,86% | 17,00 | 18,20 | 17,95 | 18,00 | 18,45 | 10 | 22.448.300 |
| 18/7/2006 | 17,40 | 17,50 | +3,86% | 17,00 | 17,50 | 17,40 | 17,50 | 18,50 | 6 | 11.487.800 |
| 17/7/2006 | 16,50 | 16,85 | -0,88% | 16,50 | 17,19 | 17,13 | 16,85 | 17,50 | 35 | 69.749.200 |
| 14/7/2006 | 17,00 | 17,00 | 0,00% | 16,99 | 17,00 | 16,99 | 14,05 | 17,15 | 6 | 7.989.900 |
| 13/7/2006 | 17,65 | 17,00 | -2,58% | 17,00 | 17,65 | 17,22 | 16,70 | 17,20 | 4 | 5.511.000 |
| 12/7/2006 | 17,30 | 17,45 | +2,65% | 17,10 | 17,65 | 17,31 | 17,30 | 17,65 | 20 | 21.643.500 |
| 11/7/2006 | 16,99 | 17,00 | -1,73% | 16,80 | 17,00 | 16,97 | 17,15 | 17,40 | 5 | 19.521.500 |
| 10/7/2006 | 17,30 | 17,30 | 0,00% | 17,00 | 17,40 | 17,25 | 16,50 | 17,28 | 19 | 25.703.000 |
| 7/7/2006 | 17,50 | 17,30 | -2,26% | 17,29 | 17,50 | 17,31 | 15,40 | 17,40 | 4 | 2.077.900 |
| 6/7/2006 | 17,80 | 17,70 | +0,85% | 17,51 | 17,80 | 17,63 | 14,05 | 17,70 | 15 | 21.871.000 |
| 5/7/2006 | 17,65 | 17,55 | -2,50% | 17,55 | 17,65 | 17,59 | 17,25 | 17,50 | 20 | 32.549.200 |
| 4/7/2006 | 17,99 | 18,00 | +0,06% | 17,99 | 18,13 | 18,00 | 17,61 | 18,13 | 14 | 21.245.400 |
| 3/7/2006 | 17,55 | 17,99 | +2,80% | 17,55 | 17,99 | 17,82 | 17,57 | 17,99 | 16 | 74.829.500 |
| 30/6/2006 | 17,50 | 17,50 | -1,07% | 17,50 | 18,00 | 17,79 | 17,11 | 17,45 | 18 | 28.834.500 |
| 29/6/2006 | 17,23 | 17,69 | +5,61% | 17,10 | 17,69 | 17,20 | 17,35 | 17,89 | 13 | 26.847.000 |
| 28/6/2006 | 16,90 | 16,75 | +1,52% | 16,50 | 16,90 | 16,85 | 16,45 | 17,50 | 11 | 21.069.000 |
| 27/6/2006 | 16,99 | 16,50 | -1,79% | 16,50 | 17,10 | 16,82 | 16,50 | 16,75 | 7 | 5.719.800 |
| 26/6/2006 | 16,00 | 16,80 | +5,00% | 15,52 | 16,90 | 16,67 | 16,15 | 16,80 | 34 | 80.228.000 |
| 23/6/2006 | 15,79 | 16,00 | -1,78% | 15,51 | 16,55 | 16,03 | 15,60 | 16,99 | 11 | 23.732.400 |
| 22/6/2006 | 16,10 | 16,29 | -1,21% | 15,43 | 16,29 | 15,97 | 15,99 | 16,99 | 10 | 47.114.100 |
| 21/6/2006 | 16,50 | 16,49 | +1,79% | 16,49 | 16,50 | 16,49 | 16,00 | 16,27 | 2 | 3.299.000 |
| 20/6/2006 | 15,50 | 16,20 | +3,18% | 15,25 | 16,20 | 16,07 | 15,75 | 16,60 | 16 | 24.596.500 |
| 19/6/2006 | 16,40 | 15,70 | -4,56% | 15,40 | 16,40 | 15,91 | 15,00 | 16,00 | 13 | 28.645.000 |
| 16/6/2006 | 15,55 | 16,45 | +2,81% | 15,55 | 16,50 | 16,20 | 16,30 | 16,65 | 13 | 10.532.600 |
| 14/6/2006 | 16,00 | 16,00 | +0,06% | 14,99 | 16,00 | 15,07 | 15,80 | 16,00 | 42 | 281.519.800 |
| 13/6/2006 | 16,70 | 15,99 | +1,20% | 15,00 | 16,70 | 15,46 | 15,10 | 15,99 | 23 | 45.458.900 |
| 12/6/2006 | 16,60 | 15,80 | -4,82% | 15,80 | 17,00 | 16,89 | 15,00 | 16,00 | 4 | 7.094.000 |
| 9/6/2006 | 17,00 | 16,60 | -1,19% | 16,60 | 17,00 | 16,97 | 16,25 | 16,60 | 3 | 94.568.000 |
| 8/6/2006 | 16,65 | 16,80 | -1,18% | 16,65 | 16,80 | 16,67 | 15,50 | 16,80 | 6 | 10.837.500 |
| 7/6/2006 | 16,90 | 17,00 | +0,59% | 16,90 | 17,20 | 17,04 | 16,60 | 17,10 | 14 | 116.770.600 |
| 6/6/2006 | 16,50 | 16,90 | +0,60% | 16,20 | 16,90 | 16,73 | 16,90 | 17,88 | 13 | 27.106.000 |
| 5/6/2006 | 17,20 | 16,80 | -2,33% | 16,50 | 17,20 | 17,05 | 16,41 | 17,20 | 5 | 3.240.000 |
| 2/6/2006 | 17,50 | 17,20 | +0,94% | 16,70 | 17,50 | 16,93 | 16,75 | 17,89 | 11 | 29.811.000 |
| 1/6/2006 | 16,90 | 17,04 | +3,27% | 16,80 | 17,50 | 16,97 | 16,90 | 17,04 | 21 | 43.784.400 |
| 31/5/2006 | 16,85 | 16,50 | -2,08% | 16,50 | 17,00 | 16,98 | 0,00 | 17,00 | 9 | 167.640.300 |
| 30/5/2006 | 17,10 | 16,85 | -3,71% | 16,85 | 17,10 | 16,85 | 16,65 | 16,99 | 7 | 111.925.600 |
| 29/5/2006 | 17,90 | 17,50 | -2,23% | 17,49 | 17,90 | 17,52 | 17,01 | 17,80 | 5 | 37.669.400 |
| 26/5/2006 | 18,00 | 17,90 | +2,87% | 17,30 | 18,00 | 17,87 | 17,60 | 17,90 | 14 | 93.501.800 |
| 25/5/2006 | 17,30 | 17,40 | +5,45% | 17,20 | 17,97 | 17,67 | 17,30 | 17,60 | 7 | 9.718.700 |
| 24/5/2006 | 17,00 | 16,50 | -2,94% | 15,90 | 17,00 | 16,32 | 16,10 | 16,49 | 23 | 121.489.600 |
| 23/5/2006 | 18,00 | 17,00 | -4,49% | 17,00 | 18,00 | 17,28 | 16,83 | 17,25 | 20 | 33.696.800 |
| 22/5/2006 | 18,40 | 17,80 | -1,11% | 17,80 | 18,40 | 18,35 | 17,00 | 17,59 | 3 | 16.890.000 |
| 19/5/2006 | 18,80 | 18,00 | -2,17% | 17,50 | 18,80 | 18,16 | 17,46 | 18,00 | 39 | 97.383.400 |
| 18/5/2006 | 18,00 | 18,40 | +2,22% | 18,00 | 18,40 | 18,39 | 17,50 | 18,40 | 17 | 50.027.000 |
| 17/5/2006 | 18,20 | 18,00 | -4,00% | 17,70 | 18,20 | 17,97 | 18,00 | 18,40 | 6 | 12.580.000 |
| 16/5/2006 | 17,55 | 18,75 | +7,14% | 17,50 | 18,75 | 17,69 | 17,80 | 18,75 | 32 | 65.110.300 |
| 15/5/2006 | 18,15 | 17,50 | -3,58% | 17,50 | 18,15 | 17,92 | 17,10 | 17,50 | 14 | 24.734.500 |
| 12/5/2006 | 18,45 | 18,15 | -2,16% | 17,80 | 18,55 | 18,53 | 17,80 | 18,15 | 14 | 489.554.300 |
| 11/5/2006 | 18,46 | 18,55 | -2,37% | 18,45 | 18,55 | 18,54 | 18,46 | 18,95 | 7 | 419.221.900 |
| 10/5/2006 | 19,00 | 19,00 | +1,33% | 18,90 | 19,05 | 18,98 | 18,63 | 19,00 | 15 | 39.300.000 |
| 9/5/2006 | 18,80 | 18,75 | -0,85% | 18,75 | 18,80 | 18,78 | 18,66 | 18,75 | 2 | 5.635.000 |
| 8/5/2006 | 19,25 | 18,91 | -3,52% | 18,90 | 19,49 | 19,16 | 18,85 | 19,37 | 18 | 51.742.900 |
| 5/5/2006 | 19,50 | 19,60 | -1,01% | 19,50 | 19,60 | 19,50 | 19,50 | 19,59 | 8 | 30.618.500 |
| 4/5/2006 | 19,30 | 19,80 | +3,61% | 19,30 | 20,58 | 19,85 | 19,45 | 19,85 | 24 | 55.803.600 |
| 3/5/2006 | 19,40 | 19,11 | -1,75% | 19,00 | 19,40 | 19,05 | 19,12 | 19,39 | 10 | 41.740.700 |
| 2/5/2006 | 19,00 | 19,45 | +4,18% | 19,00 | 19,45 | 19,31 | 19,15 | 19,43 | 14 | 77.463.600 |
| 28/4/2006 | 18,65 | 18,67 | -1,84% | 18,60 | 18,99 | 18,61 | 18,67 | 19,30 | 20 | 310.103.000 |
| 27/4/2006 | 19,00 | 19,02 | -0,42% | 19,00 | 19,02 | 19,00 | 19,00 | 19,25 | 8 | 35.917.000 |
| 26/4/2006 | 19,25 | 19,10 | +2,14% | 19,00 | 19,25 | 19,19 | 18,65 | 19,20 | 17 | 80.809.900 |
| 25/4/2006 | 18,70 | 18,70 | -1,58% | 18,70 | 19,00 | 18,70 | 18,54 | 18,70 | 5 | 37.777.200 |
| 24/4/2006 | 18,70 | 19,00 | +2,70% | 18,50 | 19,70 | 18,93 | 18,75 | 19,20 | 44 | 65.719.600 |
| 20/4/2006 | 18,20 | 18,50 | +2,21% | 18,20 | 18,50 | 18,43 | 17,70 | 18,69 | 26 | 187.144.000 |
| 19/4/2006 | 18,20 | 18,10 | +0,56% | 18,10 | 18,20 | 18,17 | 18,10 | 18,70 | 35 | 99.057.900 |
| 18/4/2006 | 18,00 | 18,00 | +2,86% | 18,00 | 18,05 | 18,00 | 18,00 | 18,05 | 3 | 45.370.000 |
| 17/4/2006 | 17,50 | 17,50 | 0,00% | 17,50 | 17,51 | 17,50 | 17,50 | 17,95 | 18 | 41.650.200 |
| 13/4/2006 | 17,50 | 17,50 | 0,00% | 17,50 | 17,51 | 17,50 | 17,50 | 18,20 | 12 | 27.125.700 |
| 12/4/2006 | 17,55 | 17,50 | -0,06% | 17,50 | 17,55 | 17,50 | 17,50 | 18,00 | 12 | 24.858.300 |
| 11/4/2006 | 17,71 | 17,51 | -4,26% | 17,50 | 18,00 | 17,57 | 17,51 | 17,95 | 14 | 15.986.500 |
| 10/4/2006 | 18,40 | 18,29 | -1,56% | 17,80 | 18,40 | 18,36 | 17,55 | 18,29 | 4 | 4.224.900 |
| 7/4/2006 | 18,00 | 18,58 | +3,22% | 18,00 | 18,60 | 18,17 | 18,00 | 18,59 | 27 | 125.029.900 |
| 6/4/2006 | 17,65 | 18,00 | +1,98% | 17,65 | 18,10 | 17,66 | 17,65 | 18,39 | 5 | 66.055.000 |
| 5/4/2006 | 18,40 | 17,65 | -3,50% | 17,60 | 18,40 | 17,70 | 17,61 | 17,99 | 15 | 85.681.500 |
| 4/4/2006 | 18,30 | 18,29 | -0,05% | 18,00 | 18,30 | 18,28 | 17,56 | 18,28 | 9 | 46.086.400 |
| 3/4/2006 | 18,20 | 18,30 | -0,38% | 18,20 | 18,55 | 18,51 | 13,61 | 18,49 | 11 | 126.294.800 |
| 31/3/2006 | 17,60 | 18,37 | +4,38% | 17,60 | 18,50 | 18,00 | 17,60 | 18,37 | 43 | 1.524.597.400 |
| 30/3/2006 | 17,80 | 17,60 | -2,22% | 17,52 | 17,80 | 17,58 | 17,01 | 17,60 | 30 | 506.696.000 |
| 29/3/2006 | 18,00 | 18,00 | +1,69% | 17,50 | 18,00 | 17,70 | 17,50 | 18,89 | 29 | 171.774.600 |
| 28/3/2006 | 18,13 | 17,70 | -3,01% | 17,70 | 18,47 | 18,03 | 17,70 | 18,00 | 29 | 275.081.000 |
| 27/3/2006 | 18,00 | 18,25 | -1,83% | 18,00 | 18,59 | 18,37 | 18,13 | 18,53 | 21 | 59.536.700 |
| 24/3/2006 | 19,00 | 18,59 | -1,06% | 18,50 | 19,00 | 18,76 | 18,11 | 18,60 | 14 | 48.595.900 |
| 23/3/2006 | 18,75 | 18,79 | +0,21% | 18,00 | 18,79 | 18,51 | 13,61 | 18,80 | 8 | 10.738.400 |
| 22/3/2006 | 18,50 | 18,75 | +1,35% | 18,50 | 18,90 | 18,58 | 18,01 | 18,89 | 14 | 68.384.000 |
| 21/3/2006 | 18,46 | 18,50 | -1,80% | 18,46 | 18,60 | 18,51 | 18,28 | 18,50 | 16 | 53.498.800 |
| 20/3/2006 | 18,68 | 18,84 | +0,21% | 18,68 | 19,29 | 18,84 | 18,70 | 18,84 | 17 | 30.343.100 |
| 17/3/2006 | 18,50 | 18,80 | +0,59% | 18,50 | 18,90 | 18,66 | 18,80 | 18,98 | 15 | 37.893.000 |
| 16/3/2006 | 18,50 | 18,69 | -0,05% | 18,50 | 19,10 | 18,63 | 18,08 | 19,17 | 12 | 56.268.700 |
| 15/3/2006 | 18,50 | 18,70 | +2,75% | 18,50 | 18,75 | 18,53 | 18,70 | 18,99 | 14 | 60.062.500 |
| 14/3/2006 | 18,00 | 18,20 | +1,11% | 17,95 | 18,20 | 17,99 | 18,00 | 18,49 | 21 | 251.322.400 |
| 13/3/2006 | 18,50 | 18,00 | +0,56% | 18,00 | 18,50 | 18,01 | 18,00 | 18,09 | 28 | 151.847.000 |
| 10/3/2006 | 17,60 | 17,90 | -0,56% | 17,60 | 18,81 | 17,63 | 17,90 | 18,83 | 5 | 19.578.100 |
| 9/3/2006 | 18,40 | 18,00 | -2,39% | 18,00 | 18,40 | 18,17 | 13,61 | 18,45 | 12 | 126.485.400 |
| 8/3/2006 | 18,10 | 18,44 | +0,71% | 18,00 | 18,44 | 18,01 | 18,00 | 18,40 | 32 | 196.342.400 |
| 7/3/2006 | 19,00 | 18,31 | -5,57% | 18,30 | 19,00 | 18,36 | 18,31 | 18,49 | 12 | 28.093.600 |
| 6/3/2006 | 19,80 | 19,39 | -2,46% | 19,20 | 19,80 | 19,23 | 19,05 | 19,40 | 4 | 4.808.100 |
| 3/3/2006 | 19,89 | 19,88 | +1,43% | 19,60 | 19,89 | 19,62 | 19,21 | 19,88 | 9 | 27.867.100 |
| 2/3/2006 | 19,20 | 19,60 | +3,16% | 19,20 | 19,89 | 19,64 | 19,50 | 19,69 | 17 | 197.481.400 |
| 1/3/2006 | 18,80 | 19,00 | +1,33% | 18,80 | 19,00 | 18,87 | 18,80 | 19,35 | 8 | 7.738.000 |
| 24/2/2006 | 19,00 | 18,75 | -0,53% | 18,50 | 19,00 | 18,79 | 18,60 | 18,84 | 14 | 231.229.500 |
| 23/2/2006 | 18,25 | 18,85 | +3,29% | 18,25 | 18,90 | 18,85 | 18,20 | 18,90 | 5 | 97.100.000 |
| 22/2/2006 | 18,96 | 18,25 | +0,27% | 18,20 | 18,96 | 18,27 | 18,30 | 18,94 | 23 | 114.607.600 |
| 21/2/2006 | 19,10 | 18,20 | -4,21% | 18,20 | 19,10 | 18,91 | 18,20 | 18,50 | 8 | 60.721.000 |
| 20/2/2006 | 18,82 | 19,00 | +4,40% | 18,44 | 19,50 | 19,00 | 18,60 | 19,20 | 41 | 184.150.700 |
| 17/2/2006 | 18,10 | 18,20 | +2,82% | 18,10 | 18,60 | 18,25 | 18,10 | 18,49 | 15 | 162.465.500 |
| 16/2/2006 | 18,80 | 17,70 | -3,80% | 17,70 | 18,80 | 18,31 | 17,70 | 18,49 | 65 | 365.667.800 |
| 15/2/2006 | 18,50 | 18,40 | +2,22% | 18,40 | 18,50 | 18,49 | 18,40 | 18,79 | 10 | 116.545.000 |
| 14/2/2006 | 18,40 | 18,00 | -4,71% | 18,00 | 18,40 | 18,39 | 18,00 | 18,40 | 6 | 80.377.000 |
| 13/2/2006 | 18,99 | 18,89 | -0,53% | 18,70 | 18,99 | 18,96 | 18,01 | 18,50 | 4 | 54.415.300 |
| 10/2/2006 | 18,41 | 18,99 | +4,40% | 18,41 | 19,20 | 18,61 | 18,30 | 18,95 | 30 | 118.550.100 |
| 9/2/2006 | 18,29 | 18,19 | -0,60% | 18,19 | 18,40 | 18,22 | 17,50 | 18,19 | 11 | 62.500.400 |
| 8/2/2006 | 16,95 | 18,30 | +8,03% | 16,95 | 18,30 | 17,38 | 17,32 | 18,00 | 46 | 127.271.000 |
| 7/2/2006 | 17,00 | 16,94 | -0,35% | 16,60 | 17,00 | 16,61 | 16,80 | 16,95 | 11 | 171.002.600 |
| 6/2/2006 | 16,97 | 17,00 | -1,11% | 16,80 | 17,50 | 17,00 | 16,40 | 17,00 | 16 | 128.353.500 |
| 3/2/2006 | 16,70 | 17,19 | +1,72% | 16,40 | 17,20 | 16,73 | 16,60 | 17,15 | 10 | 73.640.900 |
| 2/2/2006 | 16,60 | 16,90 | +0,60% | 16,60 | 17,10 | 16,94 | 13,61 | 16,85 | 8 | 103.558.500 |
| 1/2/2006 | 16,30 | 16,80 | +1,82% | 16,30 | 16,80 | 16,35 | 16,31 | 17,00 | 11 | 53.492.000 |
| 31/1/2006 | 17,00 | 16,50 | -2,83% | 16,30 | 17,01 | 16,72 | 16,30 | 16,50 | 26 | 82.976.100 |
| 30/1/2006 | 17,20 | 16,98 | -1,28% | 16,60 | 17,20 | 16,97 | 16,60 | 17,00 | 39 | 72.654.700 |
| 27/1/2006 | 18,00 | 17,20 | -3,86% | 17,20 | 18,40 | 17,90 | 17,03 | 17,20 | 24 | 38.102.800 |
| 26/1/2006 | 17,11 | 17,89 | +4,62% | 17,11 | 17,98 | 17,67 | 17,68 | 17,87 | 46 | 185.913.400 |
| 24/1/2006 | 17,40 | 17,10 | 0,00% | 17,00 | 17,45 | 17,14 | 17,10 | 17,35 | 29 | 115.190.500 |
| 23/1/2006 | 17,00 | 17,10 | -0,29% | 16,65 | 17,10 | 16,90 | 16,90 | 17,10 | 16 | 156.370.500 |
| 20/1/2006 | 17,10 | 17,15 | +0,35% | 16,70 | 17,15 | 16,86 | 16,80 | 17,15 | 17 | 69.143.300 |
| 19/1/2006 | 16,49 | 17,09 | +4,91% | 16,31 | 17,50 | 16,70 | 16,80 | 17,09 | 44 | 132.473.100 |
| 18/1/2006 | 16,00 | 16,29 | +1,81% | 16,00 | 16,50 | 16,08 | 16,10 | 16,30 | 24 | 92.483.300 |
| 17/1/2006 | 16,00 | 16,00 | -1,23% | 16,00 | 16,10 | 16,03 | 15,87 | 16,10 | 17 | 27.577.000 |
| 16/1/2006 | 16,00 | 16,20 | +0,62% | 16,00 | 16,32 | 16,25 | 16,05 | 16,36 | 6 | 55.107.200 |
| 13/1/2006 | 16,00 | 16,10 | +0,63% | 15,99 | 16,11 | 16,03 | 16,10 | 16,20 | 26 | 53.874.200 |
| 12/1/2006 | 16,30 | 16,00 | -0,62% | 16,00 | 16,30 | 16,00 | 15,70 | 15,99 | 35 | 276.115.000 |
| 11/1/2006 | 15,70 | 16,10 | +3,87% | 15,70 | 16,50 | 15,86 | 16,10 | 16,29 | 64 | 737.173.100 |
| 10/1/2006 | 15,90 | 15,50 | -2,82% | 15,50 | 15,90 | 15,86 | 15,45 | 15,70 | 15 | 10.309.000 |
| 9/1/2006 | 15,70 | 15,95 | +1,33% | 15,70 | 16,05 | 15,96 | 15,50 | 15,95 | 19 | 27.936.900 |
| 6/1/2006 | 15,70 | 15,74 | +2,21% | 15,66 | 15,80 | 15,73 | 15,70 | 15,75 | 15 | 42.320.700 |
| 5/1/2006 | 15,20 | 15,40 | +1,99% | 15,20 | 15,90 | 15,31 | 15,30 | 15,49 | 73 | 576.168.700 |
| 4/1/2006 | 15,30 | 15,10 | -1,31% | 15,10 | 15,30 | 15,26 | 15,15 | 15,25 | 13 | 31.751.900 |
| 3/1/2006 | 15,00 | 15,30 | +2,00% | 15,00 | 15,49 | 15,12 | 15,10 | 15,30 | 46 | 106.477.100 |
| 2/1/2006 | 14,80 | 15,00 | +0,33% | 14,31 | 15,00 | 14,79 | 14,75 | 15,00 | 40 | 116.105.500 |
| 29/12/2005 | 14,50 | 14,95 | +3,10% | 14,30 | 14,95 | 14,47 | 14,80 | 14,95 | 14 | 16.941.100 |
| 28/12/2005 | 14,80 | 14,50 | 0,00% | 14,20 | 14,80 | 14,30 | 14,20 | 14,50 | 6 | 11.017.300 |
| 27/12/2005 | 14,59 | 14,50 | -0,62% | 14,20 | 14,59 | 14,38 | 14,20 | 14,49 | 25 | 77.668.700 |
| 26/12/2005 | 14,30 | 14,59 | +0,69% | 14,30 | 14,59 | 14,37 | 14,10 | 14,59 | 4 | 4.742.600 |
| 23/12/2005 | 14,20 | 14,49 | +1,68% | 14,00 | 14,80 | 14,39 | 14,01 | 14,50 | 18 | 104.763.800 |
| 22/12/2005 | 14,50 | 14,25 | -1,38% | 14,25 | 14,50 | 14,39 | 14,01 | 14,35 | 3 | 2.735.000 |
| 21/12/2005 | 14,85 | 14,45 | +1,12% | 14,45 | 14,85 | 14,51 | 14,05 | 14,45 | 5 | 3.338.000 |
| 20/12/2005 | 14,30 | 14,29 | -0,07% | 14,29 | 14,30 | 14,29 | 13,65 | 14,30 | 7 | 3.717.800 |
| 19/12/2005 | 14,75 | 14,30 | -0,63% | 14,25 | 14,75 | 14,33 | 13,65 | 14,38 | 10 | 82.292.500 |
| 16/12/2005 | 13,90 | 14,39 | +3,15% | 13,90 | 14,39 | 14,00 | 14,00 | 14,50 | 47 | 353.760.200 |
| 15/12/2005 | 14,00 | 13,95 | -1,76% | 13,95 | 14,00 | 13,98 | 13,90 | 14,00 | 3 | 2.237.500 |
| 14/12/2005 | 14,15 | 14,20 | -2,07% | 14,14 | 14,20 | 14,17 | 14,00 | 14,50 | 9 | 58.275.600 |
| 13/12/2005 | 14,00 | 14,50 | +3,57% | 14,00 | 14,50 | 14,05 | 14,05 | 14,85 | 3 | 2.390.000 |
| 12/12/2005 | 14,00 | 14,00 | -1,34% | 13,80 | 14,18 | 13,99 | 13,66 | 14,00 | 40 | 948.481.300 |
| 9/12/2005 | 13,70 | 14,19 | +1,36% | 13,70 | 14,19 | 13,74 | 13,90 | 14,20 | 5 | 39.048.900 |
| 8/12/2005 | 13,81 | 14,00 | -1,27% | 13,70 | 14,00 | 13,82 | 13,71 | 14,49 | 46 | 128.298.600 |
| 7/12/2005 | 14,00 | 14,18 | -3,47% | 14,00 | 14,18 | 14,00 | 13,85 | 14,18 | 6 | 8.403.800 |
| 6/12/2005 | 14,90 | 14,69 | +2,01% | 14,48 | 14,90 | 14,50 | 14,10 | 14,70 | 9 | 19.434.900 |
| 5/12/2005 | 14,80 | 14,40 | -4,00% | 14,40 | 14,80 | 14,77 | 13,61 | 14,60 | 4 | 26.734.000 |
| 2/12/2005 | 15,00 | 15,00 | -1,64% | 14,99 | 15,00 | 14,99 | 14,80 | 14,99 | 5 | 42.749.400 |
| 1/12/2005 | 15,00 | 15,25 | +1,73% | 14,60 | 15,25 | 14,92 | 14,80 | 15,15 | 9 | 131.599.000 |
| 30/11/2005 | 14,30 | 14,99 | +3,38% | 14,30 | 14,99 | 14,54 | 14,00 | 14,99 | 22 | 123.237.800 |
| 29/11/2005 | 15,00 | 14,50 | -2,36% | 14,50 | 15,00 | 14,56 | 14,53 | 14,85 | 12 | 142.991.200 |
| 28/11/2005 | 14,95 | 14,85 | +0,68% | 14,49 | 15,01 | 14,75 | 14,12 | 14,88 | 34 | 66.849.500 |
| 25/11/2005 | 14,74 | 14,75 | -0,34% | 14,60 | 14,97 | 14,76 | 14,75 | 14,78 | 59 | 460.813.100 |
| 24/11/2005 | 14,08 | 14,80 | +4,96% | 14,08 | 14,90 | 14,24 | 14,70 | 14,84 | 88 | 459.283.000 |
| 23/11/2005 | 13,90 | 14,10 | +1,44% | 13,90 | 14,20 | 14,02 | 13,71 | 14,20 | 20 | 251.314.500 |
| 22/11/2005 | 13,50 | 13,90 | 0,00% | 13,41 | 13,90 | 13,78 | 13,41 | 13,85 | 10 | 40.936.900 |
| 21/11/2005 | 13,90 | 13,90 | -0,64% | 13,50 | 13,90 | 13,60 | 13,50 | 13,98 | 5 | 2.720.000 |
| 18/11/2005 | 13,60 | 13,99 | +0,21% | 13,60 | 13,99 | 13,60 | 13,54 | 14,06 | 15 | 201.827.900 |
| 17/11/2005 | 13,50 | 13,96 | +2,27% | 13,50 | 14,00 | 13,63 | 13,50 | 13,98 | 12 | 35.188.700 |
| 16/11/2005 | 13,21 | 13,65 | -1,66% | 13,21 | 13,65 | 13,61 | 13,00 | 13,79 | 4 | 15.660.000 |
| 14/11/2005 | 14,08 | 13,88 | +0,58% | 13,50 | 14,08 | 13,77 | 13,10 | 13,83 | 5 | 67.373.800 |
| 11/11/2005 | 13,80 | 13,80 | +0,44% | 13,80 | 13,80 | 13,80 | 13,10 | 13,79 | 4 | 32.154.000 |
| 10/11/2005 | 13,74 | 13,74 | -0,43% | 13,74 | 13,74 | 13,74 | 13,10 | 13,70 | 1 | 20.335.200 |
| 9/11/2005 | 14,08 | 13,80 | -0,72% | 13,80 | 14,08 | 13,94 | 13,10 | 13,80 | 3 | 2.927.800 |
| 8/11/2005 | 13,51 | 13,90 | -1,42% | 13,51 | 13,90 | 13,76 | 13,51 | 13,89 | 5 | 9.361.800 |
| 7/11/2005 | 13,96 | 14,10 | +0,79% | 13,96 | 14,10 | 13,99 | 13,80 | 13,99 | 5 | 13.996.400 |
| 4/11/2005 | 13,90 | 13,99 | +0,43% | 13,85 | 13,99 | 13,87 | 13,00 | 14,00 | 6 | 14.711.400 |
| 3/11/2005 | 13,85 | 13,93 | +0,80% | 13,85 | 13,94 | 13,91 | 13,85 | 13,98 | 21 | 60.230.900 |
| 1/11/2005 | 13,50 | 13,82 | +3,99% | 13,20 | 13,82 | 13,34 | 13,30 | 13,88 | 24 | 83.244.100 |
| 31/10/2005 | 12,85 | 13,29 | +2,23% | 12,80 | 13,29 | 12,96 | 12,90 | 13,29 | 20 | 58.744.900 |
| 28/10/2005 | 13,00 | 13,00 | -1,52% | 12,89 | 13,41 | 12,98 | 12,90 | 13,00 | 72 | 136.591.700 |
| 27/10/2005 | 13,84 | 13,20 | -4,62% | 12,90 | 13,84 | 13,24 | 13,00 | 13,19 | 27 | 66.760.500 |
| 26/10/2005 | 13,85 | 13,84 | 0,00% | 13,54 | 13,85 | 13,75 | 13,10 | 13,85 | 4 | 2.062.500 |
| 25/10/2005 | 13,98 | 13,84 | -1,00% | 13,60 | 14,00 | 13,75 | 0,00 | 13,84 | 10 | 10.455.600 |
| 24/10/2005 | 13,84 | 13,98 | +1,01% | 13,84 | 13,98 | 13,84 | 0,00 | 13,99 | 3 | 32.111.500 |
| 21/10/2005 | 13,60 | 13,84 | +1,76% | 13,30 | 13,99 | 13,73 | 13,50 | 13,80 | 7 | 51.360.400 |
| 20/10/2005 | 14,50 | 13,60 | -2,86% | 13,49 | 14,50 | 13,81 | 13,00 | 13,60 | 11 | 5.386.400 |
| 19/10/2005 | 14,54 | 14,00 | -2,71% | 13,51 | 14,54 | 14,18 | 13,51 | 14,00 | 11 | 23.264.400 |
| 18/10/2005 | 14,40 | 14,39 | -1,44% | 14,10 | 14,68 | 14,48 | 14,05 | 14,39 | 57 | 137.583.100 |
| 17/10/2005 | 14,29 | 14,60 | +2,17% | 14,29 | 14,74 | 14,57 | 14,25 | 14,60 | 22 | 19.670.800 |
| 14/10/2005 | 14,00 | 14,29 | -0,69% | 14,00 | 14,29 | 14,09 | 14,05 | 14,30 | 41 | 7.471.700 |
| 13/10/2005 | 13,79 | 14,39 | +2,93% | 13,69 | 14,40 | 13,92 | 13,70 | 14,39 | 175 | 157.029.100 |
| 11/10/2005 | 13,79 | 13,98 | +2,95% | 13,70 | 13,98 | 13,74 | 13,45 | 13,98 | 24 | 54.965.800 |
| 10/10/2005 | 13,68 | 13,58 | +1,12% | 13,35 | 13,68 | 13,43 | 0,00 | 13,59 | 18 | 62.069.800 |
| 7/10/2005 | 13,40 | 13,43 | +3,39% | 13,19 | 13,65 | 13,37 | 13,30 | 13,45 | 88 | 114.635.400 |
| 6/10/2005 | 13,00 | 12,99 | -3,42% | 12,68 | 13,49 | 12,98 | 12,80 | 12,99 | 51 | 469.815.200 |
| 5/10/2005 | 13,01 | 13,45 | -1,82% | 13,00 | 13,80 | 13,19 | 13,20 | 13,49 | 22 | 67.303.100 |
| 4/10/2005 | 13,92 | 13,70 | -0,72% | 13,25 | 13,92 | 13,75 | 13,20 | 13,70 | 13 | 16.364.400 |
| 3/10/2005 | 13,87 | 13,80 | +1,47% | 13,60 | 13,98 | 13,77 | 13,60 | 13,80 | 14 | 30.997.900 |
| 30/9/2005 | 13,29 | 13,60 | +4,62% | 13,21 | 13,80 | 13,58 | 13,32 | 13,60 | 33 | 94.132.400 |
| 29/9/2005 | 12,65 | 13,00 | +2,77% | 12,65 | 13,40 | 12,88 | 13,00 | 13,29 | 83 | 347.761.200 |
| 28/9/2005 | 12,70 | 12,65 | -0,39% | 12,60 | 12,70 | 12,66 | 12,60 | 12,65 | 12 | 25.066.800 |
| 27/9/2005 | 13,50 | 12,70 | -1,55% | 12,60 | 13,50 | 12,66 | 12,60 | 12,70 | 19 | 63.565.900 |
| 26/9/2005 | 12,80 | 12,90 | -0,39% | 12,80 | 12,90 | 12,80 | 12,50 | 12,90 | 9 | 22.275.000 |
| 23/9/2005 | 12,95 | 12,95 | +0,23% | 12,80 | 12,95 | 12,94 | 12,86 | 12,95 | 11 | 56.962.500 |
| 22/9/2005 | 12,90 | 12,92 | -0,23% | 12,85 | 12,92 | 12,88 | 12,85 | 12,92 | 8 | 18.805.200 |
| 21/9/2005 | 12,95 | 12,95 | 0,00% | 12,85 | 13,00 | 12,91 | 12,70 | 12,95 | 13 | 22.595.500 |
| 20/9/2005 | 13,10 | 12,95 | -0,77% | 12,95 | 13,20 | 13,01 | 12,80 | 12,99 | 17 | 62.969.000 |
| 19/9/2005 | 13,05 | 13,05 | -1,14% | 13,03 | 13,05 | 13,03 | 12,85 | 13,05 | 12 | 194.048.700 |
| 16/9/2005 | 12,95 | 13,20 | +2,33% | 12,70 | 13,20 | 12,87 | 12,80 | 13,20 | 11 | 10.683.000 |
| 15/9/2005 | 12,80 | 12,90 | +2,79% | 12,70 | 13,00 | 12,91 | 12,75 | 12,90 | 39 | 191.774.800 |
| 14/9/2005 | 12,10 | 12,55 | +3,04% | 12,10 | 12,74 | 12,25 | 12,40 | 12,55 | 29 | 104.127.500 |
| 13/9/2005 | 11,80 | 12,18 | +1,50% | 11,80 | 12,18 | 12,00 | 12,00 | 12,18 | 42 | 173.399.600 |
| 12/9/2005 | 12,19 | 12,00 | +0,84% | 11,61 | 12,19 | 11,79 | 11,70 | 11,99 | 15 | 40.213.000 |
| 9/9/2005 | 11,30 | 11,90 | +5,31% | 11,28 | 11,90 | 11,41 | 11,65 | 11,90 | 47 | 192.043.800 |
| 8/9/2005 | 11,20 | 11,30 | -0,35% | 11,20 | 11,30 | 11,25 | 11,21 | 11,30 | 6 | 32.296.000 |
| 6/9/2005 | 10,99 | 11,34 | 0,00% | 10,99 | 11,34 | 11,14 | 11,15 | 11,34 | 28 | 172.543.900 |
| 5/9/2005 | 11,30 | 11,34 | +0,35% | 11,16 | 11,34 | 11,21 | 11,16 | 11,34 | 3 | 51.048.600 |
| 2/9/2005 | 11,05 | 11,30 | +0,09% | 11,05 | 11,30 | 11,09 | 11,30 | 11,34 | 10 | 26.970.300 |
| 1/9/2005 | 11,25 | 11,29 | +0,89% | 11,00 | 11,30 | 11,05 | 11,02 | 11,30 | 17 | 42.435.100 |
| 31/8/2005 | 11,00 | 11,19 | +1,73% | 11,00 | 11,19 | 11,00 | 10,61 | 11,19 | 40 | 292.406.600 |
| 30/8/2005 | 10,99 | 11,00 | +0,09% | 10,80 | 11,00 | 10,87 | 10,00 | 11,00 | 12 | 20.772.100 |
| 29/8/2005 | 10,99 | 10,99 | 0,00% | 10,99 | 10,99 | 10,99 | 10,85 | 10,99 | 1 | 15.386.000 |
| 26/8/2005 | 11,00 | 10,99 | -0,09% | 10,99 | 11,00 | 10,99 | 10,06 | 11,00 | 5 | 7.474.000 |
| 25/8/2005 | 11,20 | 11,00 | 0,00% | 10,77 | 11,20 | 11,17 | 10,90 | 11,00 | 7 | 27.929.300 |
| 24/8/2005 | 11,08 | 11,00 | -0,72% | 11,00 | 11,08 | 11,01 | 10,90 | 11,00 | 22 | 71.580.000 |
| 23/8/2005 | 11,00 | 11,08 | +0,09% | 11,00 | 11,09 | 11,04 | 11,00 | 11,18 | 16 | 53.031.400 |
| 22/8/2005 | 11,19 | 11,07 | -1,16% | 11,07 | 11,19 | 11,07 | 10,72 | 11,13 | 3 | 27.697.000 |
| 19/8/2005 | 11,20 | 11,20 | +1,45% | 11,20 | 11,20 | 11,20 | 10,21 | 10,80 | 1 | 112.000 |
| 18/8/2005 | 11,04 | 11,04 | 0,00% | 11,04 | 11,04 | 11,04 | 10,15 | 10,80 | 2 | 5.851.200 |
| 17/8/2005 | 10,93 | 11,04 | +1,01% | 10,90 | 11,19 | 11,04 | 10,90 | 11,04 | 10 | 9.276.600 |
| 16/8/2005 | 11,00 | 10,93 | +0,28% | 10,93 | 11,00 | 10,99 | 10,01 | 10,90 | 6 | 3.737.200 |
| 15/8/2005 | 10,80 | 10,90 | +0,93% | 10,70 | 11,00 | 10,77 | 10,80 | 10,90 | 32 | 184.464.300 |
| 12/8/2005 | 10,67 | 10,80 | +1,22% | 10,50 | 10,80 | 10,62 | 10,40 | 10,80 | 13 | 34.304.600 |
| 11/8/2005 | 10,94 | 10,67 | -2,38% | 10,60 | 10,94 | 10,80 | 10,66 | 10,84 | 14 | 30.031.500 |
| 10/8/2005 | 10,90 | 10,93 | +1,20% | 10,75 | 10,94 | 10,89 | 10,60 | 10,93 | 11 | 38.131.100 |
| 9/8/2005 | 10,90 | 10,80 | -0,18% | 10,60 | 10,90 | 10,69 | 10,50 | 10,90 | 10 | 10.054.200 |
| 8/8/2005 | 10,82 | 10,82 | -0,73% | 10,82 | 10,82 | 10,82 | 10,41 | 10,83 | 3 | 1.082.000 |
| 5/8/2005 | 10,94 | 10,90 | 0,00% | 10,35 | 10,94 | 10,69 | 10,26 | 10,90 | 6 | 34.643.700 |
| 4/8/2005 | 10,70 | 10,90 | -0,46% | 10,70 | 10,93 | 10,88 | 10,50 | 10,93 | 3 | 1.958.600 |
| 3/8/2005 | 11,00 | 10,95 | +0,46% | 10,60 | 11,00 | 10,65 | 8,50 | 10,95 | 11 | 20.980.500 |
| 2/8/2005 | 10,89 | 10,90 | +0,09% | 10,89 | 10,90 | 10,89 | 10,50 | 10,99 | 6 | 60.361.700 |
| 1/8/2005 | 10,90 | 10,89 | +0,83% | 10,75 | 10,90 | 10,77 | 10,11 | 10,90 | 6 | 54.537.700 |
| 29/7/2005 | 11,00 | 10,80 | 0,00% | 10,52 | 11,00 | 10,86 | 10,80 | 10,90 | 13 | 51.698.100 |
| 28/7/2005 | 10,80 | 10,80 | +1,89% | 10,59 | 10,80 | 10,59 | 10,11 | 10,80 | 4 | 36.981.000 |
| 27/7/2005 | 10,90 | 10,60 | +1,05% | 10,30 | 10,90 | 10,40 | 10,30 | 10,60 | 11 | 8.223.200 |
| 26/7/2005 | 10,45 | 10,49 | +0,87% | 10,25 | 10,50 | 10,40 | 10,01 | 10,49 | 10 | 23.718.800 |
| 25/7/2005 | 10,90 | 10,40 | -7,14% | 10,25 | 10,90 | 10,30 | 10,13 | 10,40 | 23 | 264.741.500 |
| 22/7/2005 | 11,20 | 11,20 | +0,18% | 11,20 | 11,20 | 11,20 | 10,62 | 11,13 | 1 | 112.000 |
| 21/7/2005 | 11,19 | 11,18 | -0,27% | 11,18 | 11,19 | 11,18 | 10,65 | 11,10 | 3 | 37.802.200 |
| 20/7/2005 | 11,05 | 11,21 | +0,99% | 10,84 | 11,21 | 10,96 | 10,91 | 11,19 | 16 | 35.855.000 |
| 19/7/2005 | 11,26 | 11,10 | -1,07% | 11,10 | 11,26 | 11,10 | 10,51 | 11,09 | 3 | 57.641.000 |
| 18/7/2005 | 11,20 | 11,22 | +0,63% | 11,13 | 11,22 | 11,13 | 10,63 | 11,22 | 10 | 121.605.100 |
| 15/7/2005 | 11,20 | 11,15 | -0,45% | 10,52 | 11,20 | 10,80 | 10,80 | 11,13 | 12 | 44.942.200 |
| 14/7/2005 | 11,20 | 11,20 | +0,45% | 10,80 | 11,25 | 11,10 | 10,60 | 11,24 | 13 | 63.968.500 |
| 13/7/2005 | 11,10 | 11,15 | +1,36% | 11,05 | 11,25 | 11,19 | 11,15 | 11,27 | 56 | 165.864.000 |
| 12/7/2005 | 10,65 | 11,00 | +4,76% | 10,65 | 11,17 | 10,78 | 10,21 | 11,10 | 22 | 52.536.800 |
| 11/7/2005 | 10,58 | 10,50 | -0,76% | 10,21 | 10,58 | 10,35 | 10,50 | 10,58 | 6 | 35.108.300 |
| 8/7/2005 | 10,49 | 10,58 | +2,22% | 10,10 | 10,58 | 10,30 | 10,10 | 10,58 | 13 | 20.194.500 |
| 7/7/2005 | 10,29 | 10,35 | -1,15% | 10,10 | 10,38 | 10,28 | 10,06 | 10,35 | 10 | 13.366.800 |
| 6/7/2005 | 10,59 | 10,47 | -1,13% | 10,45 | 10,59 | 10,51 | 10,00 | 10,48 | 3 | 2.419.500 |
| 5/7/2005 | 10,94 | 10,59 | -3,64% | 10,31 | 10,94 | 10,63 | 10,31 | 10,60 | 13 | 15.096.000 |
| 4/7/2005 | 10,70 | 10,99 | 0,00% | 10,60 | 10,99 | 10,71 | 10,40 | 10,99 | 6 | 4.714.900 |
| 1/7/2005 | 11,10 | 10,99 | +0,09% | 10,70 | 11,10 | 10,73 | 10,51 | 10,90 | 9 | 10.627.300 |
| 30/6/2005 | 10,89 | 10,98 | +0,83% | 10,41 | 11,10 | 10,83 | 10,41 | 11,00 | 11 | 4.984.800 |
| 29/6/2005 | 10,90 | 10,89 | -1,89% | 10,80 | 10,90 | 10,87 | 10,51 | 10,80 | 4 | 16.860.900 |
| 28/6/2005 | 10,40 | 11,10 | +3,26% | 10,40 | 11,10 | 10,66 | 10,50 | 10,80 | 11 | 45.113.300 |
| 27/6/2005 | 10,80 | 10,75 | 0,00% | 10,50 | 10,80 | 10,51 | 10,40 | 10,75 | 8 | 9.570.500 |
| 24/6/2005 | 10,80 | 10,75 | +3,27% | 10,75 | 10,80 | 10,78 | 10,40 | 10,75 | 5 | 24.913.000 |
| 23/6/2005 | 10,98 | 10,41 | -5,10% | 10,41 | 10,98 | 10,84 | 10,20 | 10,69 | 13 | 36.213.900 |
| 22/6/2005 | 10,59 | 10,97 | +3,49% | 10,50 | 10,97 | 10,75 | 10,50 | 10,95 | 16 | 39.027.800 |
| 21/6/2005 | 10,70 | 10,60 | +0,86% | 10,35 | 10,70 | 10,48 | 10,41 | 10,60 | 20 | 96.962.500 |
| 20/6/2005 | 10,60 | 10,51 | -4,37% | 10,50 | 10,80 | 10,54 | 10,50 | 10,80 | 8 | 7.276.100 |
| 17/6/2005 | 10,80 | 10,99 | +2,81% | 10,50 | 10,99 | 10,63 | 10,65 | 10,95 | 9 | 16.796.900 |
| 16/6/2005 | 10,70 | 10,69 | +2,79% | 10,20 | 10,70 | 10,49 | 10,10 | 10,69 | 5 | 1.154.900 |
| 15/6/2005 | 10,40 | 10,40 | -1,89% | 10,35 | 10,40 | 10,39 | 10,11 | 10,40 | 7 | 73.589.500 |
| 14/6/2005 | 10,60 | 10,60 | +4,64% | 10,10 | 10,60 | 10,39 | 10,14 | 10,60 | 18 | 46.796.100 |
| 13/6/2005 | 10,40 | 10,13 | -2,60% | 10,10 | 10,40 | 10,33 | 10,13 | 10,30 | 48 | 233.054.500 |
| 10/6/2005 | 10,85 | 10,40 | 0,00% | 10,35 | 10,85 | 10,40 | 10,26 | 10,99 | 24 | 78.104.400 |
| 9/6/2005 | 10,50 | 10,40 | -0,95% | 10,40 | 10,50 | 10,43 | 10,20 | 10,40 | 3 | 58.840.000 |
| 8/6/2005 | 10,90 | 10,50 | 0,00% | 10,30 | 10,90 | 10,66 | 10,30 | 10,50 | 7 | 32.210.000 |
| 7/6/2005 | 11,00 | 10,50 | -4,55% | 10,26 | 11,00 | 10,48 | 10,30 | 10,49 | 11 | 12.577.000 |
| 6/6/2005 | 11,10 | 11,00 | -1,79% | 11,00 | 11,10 | 11,03 | 10,30 | 10,99 | 3 | 37.177.000 |
| 3/6/2005 | 11,20 | 11,20 | 0,00% | 11,00 | 11,20 | 11,16 | 11,20 | 11,30 | 11 | 41.446.000 |
| 2/6/2005 | 11,18 | 11,20 | +0,90% | 11,18 | 11,34 | 11,26 | 11,20 | 11,30 | 19 | 104.096.200 |
| 1/6/2005 | 11,00 | 11,10 | +2,40% | 10,90 | 11,17 | 11,08 | 10,21 | 11,15 | 22 | 130.868.300 |
| 31/5/2005 | 11,00 | 10,84 | -1,45% | 10,14 | 11,00 | 10,92 | 10,50 | 11,00 | 16 | 69.256.400 |
| 30/5/2005 | 10,99 | 11,00 | +0,36% | 10,90 | 11,05 | 10,96 | 10,25 | 11,17 | 12 | 30.049.600 |
| 27/5/2005 | 10,98 | 10,96 | +4,38% | 10,70 | 10,98 | 10,70 | 10,31 | 10,97 | 11 | 47.653.400 |
| 25/5/2005 | 10,39 | 10,50 | +1,06% | 10,38 | 10,50 | 10,45 | 10,20 | 10,49 | 7 | 38.774.100 |
| 24/5/2005 | 10,20 | 10,39 | -0,10% | 10,20 | 10,40 | 10,33 | 10,03 | 10,40 | 8 | 4.547.900 |
| 23/5/2005 | 10,40 | 10,40 | 0,00% | 10,40 | 10,40 | 10,40 | 10,01 | 10,40 | 3 | 35.048.000 |
| 20/5/2005 | 10,20 | 10,40 | 0,00% | 10,20 | 10,40 | 10,26 | 10,01 | 10,40 | 5 | 31.938.000 |
| 19/5/2005 | 10,40 | 10,40 | -0,29% | 10,40 | 10,40 | 10,40 | 10,21 | 10,40 | 5 | 4.784.000 |
| 18/5/2005 | 10,25 | 10,43 | -0,19% | 10,20 | 10,43 | 10,31 | 10,22 | 10,44 | 4 | 23.424.000 |
| 17/5/2005 | 10,20 | 10,45 | -0,48% | 10,20 | 10,45 | 10,20 | 10,20 | 10,45 | 4 | 15.205.500 |
| 16/5/2005 | 10,39 | 10,50 | +2,34% | 10,00 | 10,50 | 10,29 | 10,00 | 10,50 | 7 | 5.866.900 |
| 13/5/2005 | 10,30 | 10,26 | -1,35% | 9,70 | 10,30 | 10,18 | 10,00 | 10,28 | 15 | 28.428.600 |
| 12/5/2005 | 10,88 | 10,40 | -0,86% | 10,10 | 10,88 | 10,35 | 9,00 | 10,40 | 20 | 112.146.700 |
| 11/5/2005 | 10,39 | 10,49 | +0,87% | 10,35 | 10,50 | 10,38 | 10,10 | 10,49 | 6 | 25.870.500 |
| 10/5/2005 | 10,50 | 10,40 | -0,95% | 10,40 | 10,50 | 10,40 | 10,05 | 10,50 | 6 | 52.035.000 |
| 9/5/2005 | 10,99 | 10,50 | -3,40% | 10,50 | 10,99 | 10,50 | 10,40 | 10,89 | 4 | 31.294.900 |
| 6/5/2005 | 10,80 | 10,87 | -1,18% | 10,80 | 10,87 | 10,80 | 10,32 | 10,88 | 2 | 2.376.700 |
| 5/5/2005 | 11,30 | 11,00 | 0,00% | 11,00 | 11,30 | 11,00 | 10,30 | 11,00 | 8 | 115.723.000 |
| 4/5/2005 | 10,97 | 11,00 | +2,80% | 10,79 | 11,00 | 10,93 | 10,55 | 11,00 | 13 | 13.562.800 |
| 3/5/2005 | 10,70 | 10,70 | 0,00% | 10,65 | 10,90 | 10,71 | 10,20 | 10,78 | 16 | 468.766.300 |
| 2/5/2005 | 10,50 | 10,70 | +2,00% | 10,50 | 10,90 | 10,55 | 10,00 | 10,88 | 16 | 31.030.000 |
| 29/4/2005 | 10,80 | 10,49 | +1,35% | 10,49 | 10,80 | 10,49 | 10,00 | 10,45 | 6 | 105.116.000 |
| 28/4/2005 | 10,97 | 10,35 | -1,43% | 10,20 | 10,98 | 10,56 | 10,00 | 10,35 | 8 | 125.224.200 |
| 27/4/2005 | 10,60 | 10,50 | +0,96% | 10,01 | 10,60 | 10,43 | 10,01 | 10,50 | 24 | 82.924.700 |
| 26/4/2005 | 10,16 | 10,40 | -0,95% | 10,16 | 10,40 | 10,38 | 10,11 | 10,35 | 10 | 89.920.400 |
| 25/4/2005 | 10,64 | 10,50 | -1,59% | 10,50 | 10,65 | 10,53 | 9,51 | 10,50 | 8 | 106.300.700 |
| 22/4/2005 | 10,67 | 10,67 | 0,00% | 10,67 | 10,67 | 10,67 | 9,50 | 10,60 | 1 | 14.511.200 |
| 20/4/2005 | 10,87 | 10,67 | -2,82% | 10,67 | 10,87 | 10,67 | 9,61 | 10,59 | 2 | 53.458.700 |
| 19/4/2005 | 10,40 | 10,98 | +3,58% | 10,40 | 10,98 | 10,53 | 10,60 | 10,98 | 14 | 270.849.800 |
| 18/4/2005 | 10,01 | 10,60 | +6,00% | 10,01 | 10,60 | 10,29 | 10,06 | 10,60 | 14 | 67.735.800 |
| 15/4/2005 | 10,60 | 10,00 | -6,45% | 10,00 | 10,60 | 10,36 | 10,00 | 10,40 | 9 | 20.724.600 |
| 14/4/2005 | 10,71 | 10,69 | +0,85% | 10,50 | 10,95 | 10,60 | 10,30 | 10,68 | 15 | 56.212.300 |
| 13/4/2005 | 10,60 | 10,60 | 0,00% | 10,50 | 11,10 | 10,63 | 10,40 | 10,60 | 24 | 118.826.300 |
| 12/4/2005 | 10,60 | 10,60 | 0,00% | 10,50 | 10,70 | 10,56 | 10,60 | 10,70 | 22 | 70.581.600 |
| 11/4/2005 | 10,70 | 10,60 | -0,47% | 10,40 | 10,70 | 10,46 | 10,40 | 10,60 | 5 | 28.663.000 |
| 8/4/2005 | 10,69 | 10,65 | -0,37% | 10,21 | 10,69 | 10,49 | 10,20 | 10,50 | 4 | 9.974.100 |
| 7/4/2005 | 10,50 | 10,69 | +2,89% | 10,20 | 10,69 | 10,39 | 10,24 | 10,69 | 18 | 47.170.600 |
| 6/4/2005 | 10,70 | 10,39 | -2,90% | 10,20 | 10,70 | 10,27 | 10,03 | 10,30 | 17 | 146.004.500 |
| 5/4/2005 | 10,20 | 10,70 | +4,90% | 10,20 | 10,70 | 10,52 | 10,20 | 10,65 | 7 | 49.039.800 |
| 4/4/2005 | 10,70 | 10,20 | -4,67% | 10,20 | 10,70 | 10,27 | 10,00 | 10,20 | 7 | 119.859.800 |
| 1/4/2005 | 10,70 | 10,70 | +0,09% | 10,60 | 10,89 | 10,69 | 10,42 | 11,20 | 9 | 34.870.800 |
| 31/3/2005 | 10,41 | 10,69 | -0,93% | 10,35 | 10,70 | 10,49 | 10,31 | 10,69 | 12 | 83.870.700 |
| 30/3/2005 | 11,00 | 10,79 | +0,84% | 10,79 | 11,00 | 10,98 | 10,20 | 10,80 | 4 | 16.147.800 |
| 29/3/2005 | 10,59 | 10,70 | +2,39% | 10,40 | 10,90 | 10,51 | 10,01 | 10,69 | 11 | 30.697.700 |
| 28/3/2005 | 10,50 | 10,45 | 0,00% | 10,20 | 10,50 | 10,39 | 10,30 | 10,60 | 7 | 30.878.900 |
| 24/3/2005 | 10,85 | 10,45 | -0,48% | 10,30 | 10,85 | 10,44 | 9,51 | 10,45 | 11 | 293.428.500 |
| 23/3/2005 | 11,00 | 10,50 | -3,67% | 10,30 | 11,00 | 10,36 | 10,20 | 10,50 | 24 | 164.141.000 |
| 22/3/2005 | 10,82 | 10,90 | 0,00% | 10,82 | 11,06 | 11,04 | 9,80 | 10,70 | 12 | 245.085.600 |
| 21/3/2005 | 10,81 | 10,90 | -1,80% | 10,70 | 11,00 | 10,82 | 10,72 | 11,00 | 10 | 235.025.100 |
| 18/3/2005 | 11,00 | 11,10 | -1,77% | 11,00 | 11,10 | 11,09 | 10,50 | 11,00 | 2 | 18.425.000 |
| 17/3/2005 | 10,90 | 11,30 | +2,73% | 10,86 | 11,49 | 10,96 | 10,87 | 11,39 | 16 | 43.076.700 |
| 16/3/2005 | 10,89 | 11,00 | +1,01% | 10,80 | 11,40 | 10,92 | 10,65 | 11,20 | 10 | 27.429.700 |
| 15/3/2005 | 10,50 | 10,89 | -0,09% | 10,50 | 10,90 | 10,85 | 10,51 | 10,90 | 5 | 92.249.000 |
| 14/3/2005 | 11,10 | 10,90 | -0,82% | 10,80 | 11,10 | 11,07 | 10,30 | 10,98 | 4 | 30.019.000 |
| 11/3/2005 | 10,90 | 10,99 | +0,83% | 10,90 | 11,00 | 10,92 | 10,62 | 11,00 | 8 | 50.601.500 |
| 10/3/2005 | 11,30 | 10,90 | -2,68% | 10,90 | 11,30 | 10,92 | 10,72 | 11,00 | 9 | 9.721.400 |
| 9/3/2005 | 11,40 | 11,20 | 0,00% | 11,20 | 11,40 | 11,36 | 11,00 | 11,35 | 7 | 82.152.900 |
| 8/3/2005 | 11,20 | 11,20 | -1,32% | 11,10 | 11,20 | 11,19 | 11,10 | 11,20 | 3 | 6.494.000 |
| 7/3/2005 | 11,45 | 11,35 | -0,87% | 11,21 | 11,45 | 11,40 | 11,21 | 11,35 | 5 | 8.438.000 |
| 4/3/2005 | 11,70 | 11,45 | 0,00% | 11,01 | 11,70 | 11,47 | 11,01 | 11,45 | 16 | 57.018.100 |
| 3/3/2005 | 11,54 | 11,45 | -0,43% | 11,21 | 11,60 | 11,51 | 11,01 | 11,50 | 31 | 93.835.000 |
| 2/3/2005 | 11,40 | 11,50 | +0,44% | 11,26 | 11,50 | 11,43 | 11,40 | 11,50 | 16 | 27.452.300 |
| 1/3/2005 | 11,30 | 11,45 | +0,62% | 11,20 | 11,45 | 11,27 | 11,22 | 11,49 | 15 | 71.377.500 |
| 28/2/2005 | 11,30 | 11,38 | 0,00% | 11,20 | 11,38 | 11,28 | 11,26 | 11,39 | 43 | 214.487.300 |
| 25/2/2005 | 11,25 | 11,38 | +1,43% | 11,25 | 11,38 | 11,34 | 11,30 | 11,48 | 13 | 181.884.500 |
| 24/2/2005 | 11,00 | 11,22 | +3,89% | 10,99 | 11,30 | 11,16 | 11,22 | 11,34 | 31 | 91.192.200 |
| 23/2/2005 | 10,70 | 10,80 | -0,92% | 10,50 | 10,80 | 10,66 | 10,50 | 10,80 | 6 | 13.761.000 |
| 22/2/2005 | 10,91 | 10,90 | -0,91% | 10,90 | 10,92 | 10,90 | 10,50 | 10,90 | 11 | 40.693.300 |
| 21/2/2005 | 10,85 | 11,00 | +1,38% | 10,85 | 11,00 | 10,97 | 10,70 | 11,00 | 20 | 37.967.300 |
| 18/2/2005 | 10,99 | 10,85 | +0,46% | 10,50 | 10,99 | 10,67 | 10,67 | 10,95 | 13 | 42.574.500 |
| 17/2/2005 | 10,75 | 10,80 | +0,47% | 10,70 | 11,00 | 10,80 | 10,80 | 11,00 | 14 | 15.660.800 |
| 16/2/2005 | 10,59 | 10,75 | +1,51% | 10,21 | 10,75 | 10,40 | 10,50 | 10,75 | 17 | 64.170.600 |
| 15/2/2005 | 10,40 | 10,59 | +0,86% | 10,30 | 10,59 | 10,40 | 10,25 | 10,59 | 19 | 54.542.200 |
| 14/2/2005 | 10,59 | 10,50 | -0,85% | 10,50 | 10,59 | 10,51 | 9,60 | 10,50 | 11 | 208.931.600 |
| 11/2/2005 | 10,55 | 10,59 | +0,86% | 10,40 | 10,60 | 10,51 | 10,46 | 10,59 | 29 | 203.315.700 |
| 10/2/2005 | 10,40 | 10,50 | +0,96% | 10,20 | 10,50 | 10,36 | 10,20 | 10,50 | 18 | 22.390.600 |
| 9/2/2005 | 10,10 | 10,40 | +5,05% | 10,10 | 10,40 | 10,12 | 10,10 | 10,35 | 15 | 244.765.400 |
| 4/2/2005 | 10,00 | 9,90 | -0,50% | 9,90 | 10,10 | 10,02 | 10,00 | 10,18 | 10 | 12.632.100 |
| 3/2/2005 | 10,00 | 9,95 | -0,50% | 9,60 | 10,00 | 9,93 | 9,70 | 9,95 | 18 | 26.828.000 |
| 2/2/2005 | 9,93 | 10,00 | +0,10% | 9,65 | 10,00 | 9,80 | 9,70 | 10,00 | 14 | 8.918.500 |
| 1/2/2005 | 10,46 | 9,99 | -2,92% | 9,80 | 10,46 | 10,04 | 9,65 | 9,99 | 8 | 19.080.700 |
| 31/1/2005 | 10,01 | 10,29 | +3,11% | 9,80 | 10,29 | 10,00 | 9,77 | 10,29 | 22 | 87.610.500 |
| 28/1/2005 | 9,80 | 9,98 | +0,30% | 9,75 | 9,98 | 9,83 | 9,90 | 9,98 | 22 | 44.092.800 |
| 27/1/2005 | 10,00 | 9,95 | -1,87% | 9,95 | 10,00 | 9,97 | 9,76 | 9,95 | 3 | 9.975.000 |
| 26/1/2005 | 10,00 | 10,14 | +1,40% | 10,00 | 10,20 | 10,11 | 10,05 | 10,14 | 55 | 149.037.800 |
| 24/1/2005 | 10,15 | 10,00 | +3,09% | 9,70 | 10,29 | 10,07 | 9,85 | 10,00 | 26 | 50.478.700 |
| 21/1/2005 | 9,25 | 9,70 | +5,43% | 9,25 | 9,70 | 9,35 | 9,50 | 9,95 | 18 | 67.626.400 |
| 20/1/2005 | 9,25 | 9,20 | -1,60% | 9,00 | 9,25 | 9,19 | 8,80 | 9,24 | 15 | 52.048.100 |
| 19/1/2005 | 9,50 | 9,35 | -0,53% | 9,11 | 9,50 | 9,40 | 9,35 | 9,49 | 13 | 55.470.500 |
| 18/1/2005 | 9,50 | 9,40 | -2,59% | 9,39 | 9,50 | 9,44 | 9,40 | 9,80 | 23 | 141.251.000 |
| 17/1/2005 | 9,99 | 9,65 | -3,50% | 9,55 | 9,99 | 9,71 | 9,50 | 9,59 | 5 | 23.712.000 |
| 14/1/2005 | 9,50 | 10,00 | +5,26% | 9,40 | 10,00 | 9,57 | 9,46 | 10,00 | 46 | 216.787.100 |
| 13/1/2005 | 9,30 | 9,50 | +1,28% | 9,30 | 9,55 | 9,41 | 9,50 | 9,55 | 13 | 83.452.300 |
| 12/1/2005 | 9,43 | 9,38 | +1,41% | 9,25 | 9,50 | 9,31 | 9,30 | 9,38 | 18 | 36.608.600 |
| 11/1/2005 | 9,29 | 9,25 | -1,49% | 9,15 | 9,33 | 9,25 | 9,25 | 9,29 | 9 | 24.161.400 |
| 10/1/2005 | 9,44 | 9,39 | -0,53% | 9,21 | 9,48 | 9,44 | 9,20 | 9,39 | 11 | 26.151.200 |
| 7/1/2005 | 9,50 | 9,44 | +1,18% | 9,30 | 9,50 | 9,40 | 9,20 | 9,44 | 32 | 112.072.400 |
| 6/1/2005 | 9,02 | 9,33 | -1,06% | 9,02 | 9,47 | 9,27 | 9,17 | 9,34 | 9 | 2.784.300 |
| 5/1/2005 | 9,50 | 9,43 | -1,26% | 9,30 | 9,50 | 9,35 | 9,10 | 9,43 | 22 | 364.818.700 |
| 4/1/2005 | 9,85 | 9,55 | -1,55% | 9,55 | 9,85 | 9,56 | 9,31 | 9,50 | 5 | 16.069.200 |
| 3/1/2005 | 9,70 | 9,70 | -1,02% | 9,70 | 9,89 | 9,73 | 9,65 | 9,80 | 7 | 56.183.000 |
| 30/12/2004 | 9,61 | 9,80 | -1,01% | 9,61 | 9,90 | 9,82 | 9,70 | 9,90 | 6 | 18.474.600 |
| 29/12/2004 | 9,80 | 9,90 | +2,06% | 9,80 | 9,95 | 9,81 | 9,70 | 9,90 | 18 | 59.849.300 |
| 28/12/2004 | 9,60 | 9,70 | +2,11% | 9,60 | 9,75 | 9,73 | 9,70 | 9,75 | 23 | 137.121.000 |
| 27/12/2004 | 9,65 | 9,50 | -2,46% | 9,50 | 9,80 | 9,65 | 9,50 | 9,87 | 8 | 24.228.900 |
| 23/12/2004 | 9,70 | 9,74 | +0,52% | 9,67 | 9,74 | 9,69 | 9,70 | 9,74 | 7 | 5.916.200 |
| 22/12/2004 | 10,00 | 9,69 | -2,12% | 9,60 | 10,00 | 9,77 | 9,55 | 9,69 | 33 | 13.976.400 |
| 21/12/2004 | 9,88 | 9,90 | 0,00% | 9,76 | 9,99 | 9,87 | 9,80 | 9,90 | 15 | 70.416.000 |
| 20/12/2004 | 9,80 | 9,90 | +1,02% | 9,80 | 10,20 | 9,89 | 9,72 | 9,99 | 28 | 37.013.100 |
| 17/12/2004 | 10,14 | 9,80 | -2,29% | 9,30 | 10,14 | 9,91 | 9,80 | 9,95 | 48 | 149.047.300 |
| 16/12/2004 | 9,90 | 10,03 | +1,31% | 9,90 | 10,19 | 10,07 | 9,96 | 10,04 | 20 | 55.122.600 |
| 15/12/2004 | 10,20 | 9,90 | -1,98% | 9,85 | 10,20 | 9,99 | 9,85 | 9,99 | 75 | 351.335.300 |
| 14/12/2004 | 9,90 | 10,10 | +1,00% | 9,90 | 10,10 | 10,00 | 9,80 | 10,08 | 7 | 21.603.000 |
| 13/12/2004 | 10,20 | 10,00 | 0,00% | 9,80 | 10,20 | 10,00 | 9,73 | 10,00 | 13 | 32.700.000 |
| 10/12/2004 | 9,80 | 10,00 | +3,31% | 9,51 | 10,00 | 9,88 | 9,61 | 10,15 | 17 | 7.412.400 |
| 9/12/2004 | 10,00 | 9,68 | -2,12% | 9,40 | 10,00 | 9,49 | 9,42 | 9,55 | 29 | 32.961.500 |
| 8/12/2004 | 9,62 | 9,89 | -1,59% | 9,40 | 10,00 | 9,51 | 9,52 | 9,90 | 48 | 410.764.600 |
| 7/12/2004 | 10,80 | 10,05 | -3,83% | 9,90 | 10,80 | 10,15 | 9,92 | 10,05 | 52 | 213.807.200 |
| 6/12/2004 | 10,50 | 10,45 | +0,58% | 10,35 | 10,55 | 10,40 | 10,35 | 10,45 | 50 | 219.698.600 |
| 3/12/2004 | 10,45 | 10,39 | +1,86% | 10,10 | 10,45 | 10,25 | 10,19 | 10,39 | 77 | 479.509.800 |
| 2/12/2004 | 10,20 | 10,20 | 0,00% | 10,20 | 10,23 | 10,20 | 10,20 | 10,24 | 19 | 77.724.300 |
| 1/12/2004 | 10,50 | 10,20 | +0,99% | 10,15 | 10,50 | 10,18 | 10,11 | 10,20 | 39 | 120.784.900 |
| 30/11/2004 | 9,91 | 10,10 | 0,00% | 9,91 | 10,25 | 10,12 | 10,00 | 10,14 | 46 | 128.910.200 |
| 29/11/2004 | 10,19 | 10,10 | -0,98% | 9,91 | 10,20 | 10,02 | 9,92 | 10,10 | 18 | 53.756.800 |
| 26/11/2004 | 10,05 | 10,20 | +1,49% | 9,82 | 10,20 | 10,06 | 10,10 | 10,19 | 46 | 165.589.900 |
| 25/11/2004 | 9,70 | 10,05 | +2,55% | 9,70 | 10,10 | 10,00 | 10,00 | 10,05 | 35 | 357.228.700 |
| 24/11/2004 | 9,76 | 9,80 | -0,10% | 9,70 | 9,94 | 9,78 | 9,80 | 10,00 | 26 | 106.803.800 |
| 23/11/2004 | 10,00 | 9,81 | -1,90% | 9,75 | 10,10 | 9,90 | 9,81 | 9,90 | 53 | 141.570.800 |
| 22/11/2004 | 9,90 | 10,00 | +1,01% | 9,80 | 10,11 | 9,98 | 9,90 | 10,00 | 77 | 521.724.100 |
| 19/11/2004 | 9,80 | 9,90 | +5,21% | 9,51 | 10,20 | 9,92 | 9,90 | 9,98 | 136 | 305.556.900 |
| 18/11/2004 | 9,20 | 9,41 | -1,98% | 9,20 | 9,80 | 9,48 | 9,20 | 9,50 | 17 | 21.445.500 |
| 17/11/2004 | 10,00 | 9,60 | 0,00% | 9,42 | 10,00 | 9,60 | 9,50 | 9,60 | 66 | 167.309.400 |
| 16/11/2004 | 9,41 | 9,60 | +0,10% | 9,25 | 9,80 | 9,53 | 9,60 | 9,65 | 73 | 118.583.100 |
| 12/11/2004 | 8,80 | 9,59 | +14,03% | 8,80 | 9,59 | 9,11 | 9,00 | 9,59 | 150 | 311.314.800 |
| 11/11/2004 | 8,57 | 8,41 | -2,55% | 8,30 | 8,57 | 8,54 | 8,41 | 8,80 | 18 | 51.096.000 |
| 10/11/2004 | 8,69 | 8,63 | -0,69% | 8,63 | 8,70 | 8,67 | 8,56 | 8,64 | 24 | 40.491.200 |
| 9/11/2004 | 8,56 | 8,69 | +1,05% | 8,56 | 8,88 | 8,70 | 8,56 | 8,70 | 6 | 26.126.000 |
| 8/11/2004 | 8,70 | 8,60 | -1,15% | 8,55 | 8,90 | 8,64 | 8,56 | 8,70 | 29 | 51.977.000 |
| 5/11/2004 | 8,90 | 8,70 | -2,25% | 8,70 | 8,90 | 8,78 | 8,70 | 8,81 | 6 | 18.806.000 |
| 4/11/2004 | 8,60 | 8,90 | +2,30% | 8,60 | 8,90 | 8,75 | 8,80 | 8,95 | 23 | 28.549.400 |
| 3/11/2004 | 8,70 | 8,70 | +0,12% | 8,40 | 8,80 | 8,67 | 8,56 | 8,70 | 22 | 44.782.000 |
| 1/11/2004 | 8,40 | 8,69 | +2,24% | 8,40 | 8,70 | 8,52 | 8,55 | 8,69 | 11 | 21.910.900 |
| 29/10/2004 | 8,50 | 8,50 | 0,00% | 8,40 | 8,50 | 8,45 | 8,26 | 8,55 | 18 | 42.941.400 |
| 28/10/2004 | 8,09 | 8,50 | +1,19% | 8,09 | 8,50 | 8,26 | 8,30 | 8,45 | 20 | 13.393.700 |
| 27/10/2004 | 8,30 | 8,40 | +0,60% | 8,30 | 8,40 | 8,31 | 8,36 | 8,40 | 13 | 52.055.000 |
| 26/10/2004 | 8,12 | 8,35 | +2,83% | 8,12 | 8,35 | 8,15 | 8,20 | 8,34 | 4 | 22.189.900 |
| 25/10/2004 | 8,00 | 8,12 | -2,17% | 8,00 | 8,20 | 8,03 | 8,12 | 8,20 | 12 | 47.870.200 |
| 22/10/2004 | 8,39 | 8,30 | -1,19% | 8,30 | 8,45 | 8,44 | 7,81 | 8,40 | 20 | 76.698.100 |
| 21/10/2004 | 8,40 | 8,40 | 0,00% | 8,20 | 8,50 | 8,30 | 8,20 | 8,40 | 16 | 41.125.500 |
| 20/10/2004 | 8,49 | 8,40 | +0,84% | 8,25 | 8,49 | 8,37 | 8,35 | 8,45 | 23 | 25.284.200 |
| 19/10/2004 | 8,64 | 8,33 | -3,14% | 8,32 | 8,64 | 8,41 | 8,27 | 8,49 | 9 | 8.584.200 |
| 18/10/2004 | 8,64 | 8,60 | +0,12% | 8,47 | 8,64 | 8,50 | 8,50 | 8,60 | 5 | 25.088.500 |
| 15/10/2004 | 8,50 | 8,59 | +1,06% | 8,45 | 8,60 | 8,51 | 8,50 | 8,59 | 14 | 15.663.100 |
| 14/10/2004 | 8,50 | 8,50 | 0,00% | 8,40 | 8,50 | 8,40 | 8,40 | 8,45 | 7 | 32.787.000 |
| 13/10/2004 | 8,70 | 8,50 | -1,73% | 8,45 | 8,70 | 8,55 | 8,45 | 8,55 | 45 | 118.333.500 |
| 11/10/2004 | 8,60 | 8,65 | +0,58% | 8,59 | 8,70 | 8,64 | 8,60 | 8,70 | 8 | 5.012.500 |
| 8/10/2004 | 8,62 | 8,60 | +1,18% | 8,50 | 8,70 | 8,62 | 8,56 | 8,60 | 40 | 65.241.900 |
| 7/10/2004 | 8,75 | 8,50 | -0,35% | 8,45 | 8,75 | 8,49 | 8,40 | 8,49 | 10 | 17.327.000 |
| 6/10/2004 | 8,45 | 8,53 | -0,81% | 8,40 | 8,53 | 8,43 | 8,45 | 8,50 | 16 | 23.035.900 |
| 5/10/2004 | 8,55 | 8,60 | 0,00% | 8,55 | 8,70 | 8,56 | 8,50 | 8,60 | 44 | 157.982.900 |
| 4/10/2004 | 8,42 | 8,60 | +0,58% | 8,42 | 8,60 | 8,51 | 8,50 | 8,60 | 36 | 43.340.000 |
| 1/10/2004 | 8,39 | 8,55 | +2,40% | 8,35 | 8,55 | 8,44 | 8,50 | 8,55 | 47 | 149.172.800 |
| 30/9/2004 | 8,10 | 8,35 | +0,12% | 8,10 | 8,37 | 8,30 | 8,29 | 8,35 | 38 | 60.149.000 |
| 29/9/2004 | 8,30 | 8,34 | -0,12% | 8,17 | 8,34 | 8,24 | 8,25 | 8,35 | 35 | 67.034.800 |
| 28/9/2004 | 8,25 | 8,35 | +1,83% | 8,05 | 8,35 | 8,16 | 8,27 | 8,36 | 34 | 60.425.400 |
| 27/9/2004 | 8,03 | 8,20 | +2,50% | 7,97 | 8,25 | 8,08 | 8,05 | 8,20 | 71 | 104.540.900 |
| 24/9/2004 | 7,98 | 8,00 | +0,13% | 7,95 | 8,03 | 8,00 | 7,92 | 8,00 | 32 | 72.455.300 |
| 23/9/2004 | 8,00 | 7,99 | -0,13% | 7,81 | 8,10 | 7,92 | 7,90 | 7,99 | 34 | 116.647.700 |
| 22/9/2004 | 7,80 | 8,00 | +0,63% | 7,80 | 8,00 | 7,84 | 7,91 | 7,94 | 32 | 97.624.400 |
| 21/9/2004 | 7,90 | 7,95 | 0,00% | 7,81 | 7,98 | 7,91 | 7,90 | 7,95 | 22 | 49.259.200 |
| 20/9/2004 | 8,05 | 7,95 | 0,00% | 7,90 | 8,05 | 7,94 | 7,90 | 7,99 | 38 | 77.233.500 |
| 17/9/2004 | 7,90 | 7,95 | +0,63% | 7,85 | 7,98 | 7,90 | 7,81 | 7,95 | 23 | 47.917.100 |
| 16/9/2004 | 7,90 | 7,90 | +1,41% | 7,80 | 8,00 | 7,85 | 7,86 | 7,90 | 26 | 80.874.800 |
| 15/9/2004 | 7,55 | 7,79 | +0,78% | 7,55 | 7,80 | 7,69 | 7,70 | 7,80 | 21 | 100.538.500 |
| 14/9/2004 | 7,69 | 7,73 | +2,66% | 7,60 | 7,75 | 7,70 | 7,61 | 7,73 | 21 | 17.883.200 |
| 13/9/2004 | 7,51 | 7,53 | +0,40% | 7,50 | 7,79 | 7,54 | 7,53 | 7,72 | 46 | 91.321.400 |
| 10/9/2004 | 7,64 | 7,50 | -1,96% | 7,50 | 7,64 | 7,55 | 7,50 | 7,58 | 35 | 83.693.100 |
| 9/9/2004 | 7,85 | 7,65 | -1,92% | 7,64 | 7,85 | 7,66 | 7,63 | 7,75 | 26 | 59.726.500 |
| 8/9/2004 | 8,00 | 7,80 | 0,00% | 7,80 | 8,05 | 7,88 | 7,75 | 7,80 | 36 | 78.820.900 |
| 6/9/2004 | 7,85 | 7,80 | -0,64% | 7,80 | 7,90 | 7,84 | 7,61 | 7,85 | 13 | 39.605.500 |
| 3/9/2004 | 7,90 | 7,85 | -0,63% | 7,80 | 7,90 | 7,87 | 7,71 | 7,85 | 19 | 22.768.100 |
| 2/9/2004 | 7,95 | 7,90 | +0,64% | 7,62 | 7,95 | 7,89 | 7,80 | 7,89 | 11 | 781.127.800 |
| 1/9/2004 | 8,00 | 7,85 | -1,88% | 7,70 | 8,00 | 7,82 | 7,71 | 7,85 | 23 | 16.751.500 |
| 31/8/2004 | 8,09 | 8,00 | +1,27% | 7,98 | 8,09 | 8,00 | 7,70 | 7,99 | 42 | 54.513.000 |
| 30/8/2004 | 8,10 | 7,90 | -1,00% | 7,70 | 8,10 | 7,85 | 7,83 | 7,90 | 57 | 168.908.300 |
| 27/8/2004 | 7,99 | 7,98 | +0,38% | 7,85 | 8,00 | 7,96 | 7,81 | 7,98 | 24 | 29.539.000 |
| 26/8/2004 | 7,82 | 7,95 | -0,63% | 7,82 | 7,95 | 7,86 | 7,87 | 7,96 | 24 | 83.483.900 |
| 25/8/2004 | 7,95 | 8,00 | +1,91% | 7,85 | 8,00 | 7,91 | 7,92 | 8,00 | 59 | 113.512.600 |
| 24/8/2004 | 7,95 | 7,85 | 0,00% | 7,79 | 7,95 | 7,83 | 7,81 | 7,90 | 32 | 41.123.200 |
| 23/8/2004 | 7,80 | 7,85 | +0,64% | 7,80 | 7,99 | 7,89 | 7,78 | 7,85 | 33 | 56.845.800 |
| 20/8/2004 | 7,45 | 7,80 | +4,70% | 7,45 | 7,81 | 7,67 | 7,69 | 7,82 | 89 | 287.180.100 |
| 19/8/2004 | 7,40 | 7,45 | +0,40% | 7,40 | 7,70 | 7,46 | 7,42 | 7,58 | 85 | 565.807.400 |
| 18/8/2004 | 7,35 | 7,42 | +0,82% | 7,35 | 7,49 | 7,40 | 7,41 | 7,48 | 80 | 157.305.300 |
| 17/8/2004 | 7,40 | 7,36 | +0,14% | 7,34 | 7,49 | 7,39 | 7,34 | 7,48 | 52 | 150.447.100 |
| 16/8/2004 | 7,12 | 7,35 | -0,54% | 7,12 | 7,40 | 7,37 | 7,21 | 7,39 | 21 | 38.576.000 |
| 13/8/2004 | 7,20 | 7,39 | +1,93% | 7,10 | 7,39 | 7,19 | 7,15 | 7,39 | 22 | 30.302.900 |
| 12/8/2004 | 7,26 | 7,25 | -0,14% | 7,20 | 7,26 | 7,23 | 7,20 | 7,30 | 11 | 29.572.500 |
| 11/8/2004 | 7,27 | 7,26 | -1,89% | 7,24 | 7,27 | 7,26 | 7,26 | 7,39 | 10 | 18.007.900 |
| 10/8/2004 | 7,35 | 7,40 | +1,37% | 7,30 | 7,40 | 7,34 | 7,26 | 7,48 | 36 | 104.202.700 |
| 9/8/2004 | 7,50 | 7,30 | -0,68% | 7,30 | 7,50 | 7,31 | 7,25 | 7,39 | 18 | 62.567.000 |
| 6/8/2004 | 7,30 | 7,35 | +1,94% | 7,30 | 7,40 | 7,37 | 7,31 | 7,40 | 13 | 236.478.400 |
| 5/8/2004 | 7,50 | 7,21 | -5,13% | 7,05 | 7,50 | 7,39 | 7,20 | 7,40 | 56 | 53.754.400 |
| 4/8/2004 | 7,50 | 7,60 | -1,17% | 7,40 | 7,80 | 7,62 | 7,52 | 7,69 | 74 | 88.541.900 |
| 3/8/2004 | 7,64 | 7,69 | -0,13% | 7,60 | 7,69 | 7,64 | 7,62 | 7,69 | 29 | 117.052.600 |
| 2/8/2004 | 7,50 | 7,70 | +0,13% | 7,50 | 7,70 | 7,62 | 7,57 | 7,74 | 56 | 153.388.800 |
| 30/7/2004 | 7,53 | 7,69 | +2,53% | 7,53 | 7,69 | 7,59 | 7,52 | 7,69 | 38 | 193.473.800 |
| 29/7/2004 | 7,50 | 7,50 | +0,54% | 7,40 | 7,50 | 7,45 | 7,45 | 7,50 | 30 | 83.294.000 |
| 28/7/2004 | 7,40 | 7,46 | -0,40% | 7,40 | 7,48 | 7,40 | 7,46 | 7,49 | 25 | 158.497.000 |
| 27/7/2004 | 7,35 | 7,49 | +1,22% | 7,32 | 7,49 | 7,35 | 7,36 | 7,49 | 16 | 58.935.900 |
| 26/7/2004 | 7,40 | 7,40 | 0,00% | 7,40 | 7,59 | 7,46 | 7,30 | 7,48 | 15 | 193.339.400 |
| 23/7/2004 | 7,50 | 7,40 | 0,00% | 7,40 | 7,52 | 7,50 | 7,40 | 7,50 | 31 | 134.050.700 |
| 22/7/2004 | 7,51 | 7,40 | -1,33% | 7,40 | 7,60 | 7,42 | 7,41 | 7,55 | 24 | 235.524.800 |
| 21/7/2004 | 7,70 | 7,50 | -2,60% | 7,50 | 7,70 | 7,61 | 7,51 | 7,62 | 13 | 9.292.500 |
| 20/7/2004 | 7,57 | 7,70 | +1,72% | 7,57 | 7,70 | 7,68 | 7,42 | 7,70 | 21 | 11.984.000 |
| 19/7/2004 | 7,80 | 7,57 | -2,32% | 7,40 | 7,80 | 7,61 | 7,56 | 7,63 | 44 | 175.261.300 |
| 16/7/2004 | 7,69 | 7,75 | +0,78% | 7,69 | 7,99 | 7,79 | 7,73 | 7,75 | 84 | 393.068.800 |
| 15/7/2004 | 7,50 | 7,69 | +2,53% | 7,50 | 7,69 | 7,57 | 7,66 | 7,69 | 78 | 342.609.200 |
| 14/7/2004 | 7,40 | 7,50 | +1,35% | 7,40 | 7,60 | 7,49 | 7,40 | 7,49 | 45 | 101.323.700 |
| 13/7/2004 | 7,59 | 7,40 | -2,50% | 7,35 | 7,59 | 7,37 | 7,40 | 7,42 | 34 | 56.169.400 |
| 12/7/2004 | 7,50 | 7,59 | +3,97% | 7,32 | 7,59 | 7,37 | 7,50 | 7,59 | 23 | 142.149.900 |
| 8/7/2004 | 7,50 | 7,30 | -2,67% | 7,30 | 7,51 | 7,48 | 7,30 | 7,40 | 90 | 138.773.000 |
| 7/7/2004 | 7,50 | 7,50 | -0,92% | 7,50 | 7,59 | 7,50 | 7,42 | 7,58 | 47 | 85.919.600 |
| 6/7/2004 | 7,40 | 7,57 | -0,39% | 7,40 | 7,57 | 7,45 | 7,40 | 7,57 | 15 | 47.397.200 |
| 5/7/2004 | 7,50 | 7,60 | +0,13% | 7,50 | 7,60 | 7,58 | 7,50 | 7,60 | 4 | 13.650.000 |
| 2/7/2004 | 7,37 | 7,59 | +2,57% | 7,35 | 7,59 | 7,39 | 7,50 | 7,59 | 16 | 209.277.000 |
| 1/7/2004 | 7,65 | 7,40 | +0,68% | 7,30 | 7,65 | 7,37 | 7,40 | 7,47 | 30 | 34.455.700 |
| 30/6/2004 | 7,30 | 7,35 | +0,68% | 7,30 | 7,39 | 7,30 | 7,32 | 7,38 | 16 | 80.532.600 |
| 29/6/2004 | 7,35 | 7,30 | 0,00% | 7,30 | 7,40 | 7,34 | 7,30 | 7,39 | 16 | 22.627.700 |
| 28/6/2004 | 7,50 | 7,30 | -1,35% | 7,30 | 7,50 | 7,40 | 7,21 | 7,44 | 10 | 135.650.500 |
| 25/6/2004 | 7,55 | 7,40 | -1,99% | 7,40 | 7,55 | 7,41 | 7,35 | 7,64 | 34 | 46.509.300 |
| 24/6/2004 | 7,68 | 7,55 | -0,66% | 7,55 | 7,70 | 7,63 | 7,55 | 7,63 | 19 | 7.250.500 |
| 23/6/2004 | 7,50 | 7,60 | +1,33% | 7,50 | 7,60 | 7,53 | 7,40 | 7,64 | 22 | 22.094.300 |
| 22/6/2004 | 7,52 | 7,50 | +2,04% | 7,40 | 7,52 | 7,42 | 7,30 | 7,50 | 32 | 71.560.200 |
| 21/6/2004 | 7,35 | 7,35 | -0,68% | 7,35 | 7,50 | 7,43 | 7,35 | 7,52 | 15 | 23.274.500 |
| 18/6/2004 | 7,25 | 7,40 | +0,82% | 7,25 | 7,50 | 7,30 | 7,40 | 7,50 | 30 | 98.809.000 |
| 17/6/2004 | 7,40 | 7,34 | -1,48% | 7,30 | 7,45 | 7,37 | 7,32 | 7,40 | 27 | 29.951.100 |
| 16/6/2004 | 7,30 | 7,45 | +3,47% | 7,30 | 7,45 | 7,36 | 7,31 | 7,45 | 27 | 75.239.700 |
| 15/6/2004 | 7,20 | 7,20 | 0,00% | 7,20 | 7,41 | 7,29 | 7,20 | 7,40 | 11 | 10.280.100 |
| 14/6/2004 | 7,20 | 7,20 | -2,70% | 7,20 | 7,25 | 7,20 | 7,11 | 7,20 | 16 | 17.716.500 |
| 11/6/2004 | 7,17 | 7,40 | +2,07% | 7,17 | 7,49 | 7,41 | 7,21 | 7,40 | 10 | 9.938.700 |
| 9/6/2004 | 7,50 | 7,25 | -0,82% | 7,10 | 7,50 | 7,18 | 7,25 | 7,30 | 21 | 29.797.100 |
| 8/6/2004 | 7,30 | 7,31 | -2,53% | 7,30 | 7,49 | 7,31 | 7,31 | 7,40 | 21 | 124.605.600 |
| 7/6/2004 | 7,38 | 7,50 | +5,63% | 7,30 | 7,50 | 7,39 | 7,30 | 7,50 | 14 | 11.025.800 |
| 4/6/2004 | 7,00 | 7,10 | +1,43% | 7,00 | 7,29 | 7,14 | 7,10 | 7,29 | 14 | 8.002.300 |
| 3/6/2004 | 7,10 | 7,00 | -1,13% | 7,00 | 7,10 | 7,02 | 7,00 | 7,10 | 33 | 56.354.300 |
| 2/6/2004 | 7,00 | 7,08 | +1,29% | 6,91 | 7,09 | 6,91 | 7,00 | 7,08 | 15 | 237.008.300 |
| 1/6/2004 | 6,75 | 6,99 | +1,30% | 6,75 | 6,99 | 6,89 | 6,73 | 6,99 | 41 | 97.338.700 |
| 31/5/2004 | 6,90 | 6,90 | -1,43% | 6,75 | 6,90 | 6,81 | 6,80 | 6,90 | 12 | 6.811.400 |
| 28/5/2004 | 6,89 | 7,00 | +2,94% | 6,80 | 7,00 | 6,88 | 6,85 | 6,95 | 46 | 123.938.800 |
| 27/5/2004 | 6,60 | 6,80 | +3,82% | 6,60 | 6,90 | 6,64 | 6,80 | 6,90 | 55 | 107.571.300 |
| 26/5/2004 | 6,59 | 6,55 | +0,46% | 6,41 | 6,73 | 6,57 | 6,50 | 6,60 | 37 | 135.883.300 |
| 25/5/2004 | 6,37 | 6,52 | +0,77% | 6,37 | 6,52 | 6,40 | 6,47 | 6,60 | 18 | 26.454.900 |
| 24/5/2004 | 6,52 | 6,47 | +1,09% | 6,41 | 6,52 | 6,46 | 6,41 | 6,50 | 17 | 15.052.000 |
| 21/5/2004 | 6,40 | 6,40 | +1,27% | 6,20 | 6,40 | 6,32 | 6,33 | 6,40 | 16 | 13.850.900 |
| 20/5/2004 | 6,50 | 6,32 | -3,07% | 6,32 | 6,71 | 6,66 | 6,32 | 6,44 | 12 | 5.420.700 |
| 19/5/2004 | 6,70 | 6,52 | +0,31% | 6,20 | 6,74 | 6,57 | 6,52 | 6,64 | 60 | 43.387.800 |
| 18/5/2004 | 6,70 | 6,50 | -0,76% | 6,30 | 6,70 | 6,61 | 6,50 | 6,63 | 49 | 360.445.900 |
| 17/5/2004 | 6,88 | 6,55 | -6,96% | 6,49 | 6,88 | 6,76 | 6,55 | 6,67 | 74 | 194.650.200 |
| 14/5/2004 | 7,04 | 7,04 | +2,03% | 6,85 | 7,04 | 6,91 | 6,80 | 6,98 | 30 | 17.219.000 |
| 13/5/2004 | 6,79 | 6,90 | +2,99% | 6,58 | 6,95 | 6,73 | 6,90 | 6,95 | 24 | 17.847.200 |
| 12/5/2004 | 6,90 | 6,70 | -2,90% | 6,55 | 6,95 | 6,70 | 6,70 | 6,79 | 49 | 220.573.000 |
| 11/5/2004 | 7,05 | 6,90 | +2,83% | 6,70 | 7,15 | 6,95 | 6,90 | 6,95 | 53 | 32.741.700 |
| 10/5/2004 | 7,00 | 6,71 | -4,82% | 6,61 | 7,00 | 6,73 | 6,71 | 6,75 | 27 | 11.176.600 |
| 7/5/2004 | 7,20 | 7,05 | -0,70% | 6,92 | 7,35 | 7,15 | 6,92 | 7,05 | 25 | 45.260.400 |
| 6/5/2004 | 7,25 | 7,10 | -3,40% | 7,09 | 7,25 | 7,12 | 7,10 | 7,20 | 28 | 34.207.000 |
| 5/5/2004 | 7,40 | 7,35 | +0,68% | 7,30 | 7,49 | 7,38 | 7,35 | 7,39 | 19 | 78.110.700 |
| 4/5/2004 | 7,22 | 7,30 | +2,10% | 7,22 | 7,35 | 7,30 | 7,30 | 7,37 | 14 | 55.226.300 |
| 3/5/2004 | 7,24 | 7,15 | -0,42% | 7,04 | 7,30 | 7,20 | 7,08 | 7,15 | 38 | 112.015.800 |
| 30/4/2004 | 7,31 | 7,18 | -2,31% | 7,17 | 7,35 | 7,23 | 7,10 | 7,20 | 45 | 154.883.700 |
| 29/4/2004 | 7,40 | 7,35 | -0,68% | 7,30 | 7,50 | 7,33 | 7,35 | 7,37 | 59 | 108.134.400 |
| 28/4/2004 | 7,64 | 7,40 | -2,63% | 7,40 | 7,64 | 7,49 | 7,31 | 7,40 | 39 | 95.237.300 |
| 27/4/2004 | 7,53 | 7,60 | +1,60% | 7,45 | 7,60 | 7,54 | 7,50 | 7,60 | 21 | 31.096.000 |
| 26/4/2004 | 7,60 | 7,48 | -0,13% | 7,45 | 7,69 | 7,55 | 7,45 | 7,57 | 29 | 27.651.000 |
| 23/4/2004 | 7,70 | 7,49 | -1,32% | 7,49 | 7,70 | 7,57 | 7,45 | 7,58 | 13 | 4.090.300 |
| 22/4/2004 | 7,40 | 7,59 | +2,43% | 7,40 | 7,65 | 7,42 | 7,50 | 7,59 | 28 | 30.146.800 |
| 20/4/2004 | 7,64 | 7,41 | -2,50% | 7,40 | 7,64 | 7,54 | 7,41 | 7,50 | 32 | 36.811.800 |
| 19/4/2004 | 7,51 | 7,60 | 0,00% | 7,45 | 7,60 | 7,50 | 7,51 | 7,63 | 24 | 51.183.000 |
| 16/4/2004 | 7,30 | 7,60 | +1,33% | 7,30 | 7,60 | 7,50 | 7,60 | 7,62 | 23 | 8.109.000 |
| 15/4/2004 | 7,50 | 7,50 | -0,13% | 7,41 | 7,64 | 7,49 | 7,50 | 7,55 | 45 | 91.866.300 |
| 14/4/2004 | 7,51 | 7,51 | +0,13% | 7,50 | 7,55 | 7,50 | 7,51 | 7,55 | 22 | 18.765.300 |
| 13/4/2004 | 7,75 | 7,50 | -2,60% | 7,50 | 7,75 | 7,62 | 7,51 | 7,60 | 23 | 32.494.100 |
| 12/4/2004 | 7,80 | 7,70 | 0,00% | 7,55 | 7,88 | 7,75 | 7,63 | 7,70 | 32 | 20.236.000 |
| 8/4/2004 | 7,43 | 7,70 | +3,63% | 7,43 | 7,75 | 7,57 | 7,51 | 7,70 | 45 | 40.291.600 |
| 7/4/2004 | 7,30 | 7,43 | -0,93% | 7,30 | 7,63 | 7,46 | 7,43 | 7,59 | 24 | 16.059.900 |
| 6/4/2004 | 7,52 | 7,50 | -0,27% | 7,43 | 7,61 | 7,53 | 7,50 | 7,59 | 29 | 21.626.200 |
| 5/4/2004 | 7,45 | 7,52 | +1,21% | 7,37 | 7,68 | 7,55 | 7,52 | 7,61 | 35 | 45.640.600 |
| 2/4/2004 | 7,50 | 7,43 | -0,67% | 7,36 | 7,60 | 7,50 | 7,45 | 7,48 | 79 | 132.564.600 |
| 1/4/2004 | 7,40 | 7,48 | +1,36% | 7,25 | 7,50 | 7,45 | 7,43 | 7,48 | 43 | 102.170.700 |
| 31/3/2004 | 7,27 | 7,38 | +0,41% | 7,20 | 7,45 | 7,26 | 7,28 | 7,39 | 46 | 168.724.000 |
| 30/3/2004 | 7,20 | 7,35 | +2,08% | 7,15 | 7,35 | 7,21 | 7,20 | 7,34 | 43 | 34.266.300 |
| 29/3/2004 | 7,10 | 7,20 | -0,14% | 7,10 | 7,40 | 7,21 | 7,18 | 7,20 | 51 | 35.766.500 |
| 26/3/2004 | 7,10 | 7,21 | +1,55% | 7,10 | 7,28 | 7,20 | 7,20 | 7,29 | 50 | 40.977.100 |
| 25/3/2004 | 7,35 | 7,10 | -0,56% | 7,10 | 7,49 | 7,17 | 7,10 | 7,20 | 82 | 70.697.000 |
| 24/3/2004 | 7,25 | 7,14 | -2,06% | 6,95 | 7,25 | 7,07 | 7,00 | 7,14 | 97 | 128.925.400 |
| 23/3/2004 | 7,50 | 7,29 | -2,80% | 7,05 | 7,50 | 7,11 | 7,20 | 7,29 | 75 | 148.125.900 |
| 22/3/2004 | 7,50 | 7,50 | -1,06% | 7,39 | 7,50 | 7,46 | 7,40 | 7,50 | 20 | 9.924.400 |
| 19/3/2004 | 7,50 | 7,58 | +2,57% | 7,41 | 7,58 | 7,49 | 7,44 | 7,58 | 34 | 25.924.600 |
| 18/3/2004 | 7,68 | 7,39 | -0,81% | 7,35 | 7,68 | 7,38 | 7,39 | 7,40 | 97 | 146.388.700 |
| 17/3/2004 | 7,69 | 7,45 | -3,25% | 7,44 | 7,70 | 7,49 | 7,40 | 7,45 | 67 | 110.635.200 |
| 16/3/2004 | 7,40 | 7,70 | +4,90% | 7,37 | 7,70 | 7,47 | 7,30 | 7,69 | 25 | 37.801.900 |
| 15/3/2004 | 7,50 | 7,34 | -0,81% | 7,20 | 7,50 | 7,34 | 7,34 | 7,40 | 19 | 15.416.500 |
| 12/3/2004 | 7,30 | 7,40 | +2,78% | 7,15 | 7,40 | 7,31 | 7,40 | 7,55 | 30 | 17.544.200 |
| 11/3/2004 | 7,50 | 7,20 | -2,70% | 7,20 | 7,70 | 7,34 | 7,20 | 7,30 | 51 | 38.386.300 |
| 10/3/2004 | 7,60 | 7,40 | -5,13% | 7,40 | 7,87 | 7,58 | 7,41 | 7,50 | 59 | 65.568.700 |
| 9/3/2004 | 7,98 | 7,80 | -1,52% | 7,70 | 7,99 | 7,82 | 7,75 | 7,80 | 41 | 34.878.400 |
| 8/3/2004 | 7,98 | 7,92 | -0,50% | 7,81 | 8,10 | 7,96 | 7,92 | 7,98 | 60 | 83.343.700 |
| 5/3/2004 | 7,75 | 7,96 | +2,84% | 7,70 | 7,99 | 7,91 | 7,90 | 7,97 | 64 | 56.903.600 |
| 4/3/2004 | 7,50 | 7,74 | +1,31% | 7,50 | 7,83 | 7,73 | 7,65 | 7,74 | 126 | 107.264.800 |
| 3/3/2004 | 7,50 | 7,64 | +3,24% | 7,40 | 7,75 | 7,51 | 7,48 | 7,63 | 52 | 57.143.200 |
| 2/3/2004 | 7,35 | 7,40 | -1,33% | 7,30 | 7,40 | 7,34 | 7,36 | 7,40 | 73 | 77.734.100 |
| 1/3/2004 | 7,50 | 7,50 | +2,60% | 7,45 | 7,53 | 7,49 | 7,47 | 7,54 | 57 | 54.435.400 |
| 27/2/2004 | 7,50 | 7,31 | -2,53% | 7,31 | 7,50 | 7,39 | 7,31 | 7,49 | 23 | 99.677.900 |
| 26/2/2004 | 7,38 | 7,50 | +1,63% | 7,20 | 7,55 | 7,42 | 7,36 | 7,50 | 34 | 55.245.800 |
| 25/2/2004 | 7,50 | 7,38 | -0,27% | 7,25 | 7,63 | 7,41 | 7,30 | 7,38 | 75 | 85.035.300 |
| 20/2/2004 | 6,68 | 7,40 | +8,66% | 6,51 | 7,70 | 7,03 | 7,40 | 7,64 | 115 | 153.391.000 |
| 19/2/2004 | 7,35 | 6,81 | -7,97% | 6,81 | 7,40 | 6,96 | 6,81 | 7,18 | 90 | 67.309.600 |
| 18/2/2004 | 7,80 | 7,40 | -3,77% | 7,31 | 7,80 | 7,51 | 7,32 | 7,50 | 40 | 30.641.900 |
| 17/2/2004 | 7,75 | 7,69 | +2,53% | 7,50 | 7,90 | 7,67 | 7,51 | 7,69 | 29 | 81.412.700 |
| 16/2/2004 | 7,57 | 7,50 | -3,85% | 7,32 | 7,75 | 7,54 | 7,41 | 7,64 | 21 | 51.453.500 |
| 13/2/2004 | 8,00 | 7,80 | -2,13% | 7,50 | 8,00 | 7,67 | 7,53 | 7,80 | 49 | 57.694.500 |
| 12/2/2004 | 8,00 | 7,97 | +0,25% | 7,96 | 8,18 | 8,02 | 7,97 | 8,18 | 67 | 138.969.700 |
| 11/2/2004 | 7,78 | 7,95 | +4,61% | 7,51 | 7,95 | 7,75 | 7,85 | 7,95 | 69 | 71.552.400 |
| 10/2/2004 | 7,74 | 7,60 | +0,66% | 7,45 | 7,74 | 7,65 | 7,45 | 7,60 | 32 | 183.148.800 |
| 9/2/2004 | 7,57 | 7,55 | -0,26% | 7,53 | 7,94 | 7,78 | 7,41 | 7,55 | 73 | 101.115.300 |
| 6/2/2004 | 7,39 | 7,57 | +5,29% | 7,10 | 7,57 | 7,22 | 7,36 | 7,57 | 60 | 73.806.500 |
| 5/2/2004 | 7,35 | 7,19 | -1,64% | 7,10 | 7,58 | 7,37 | 7,04 | 7,20 | 65 | 72.265.700 |
| 4/2/2004 | 7,74 | 7,31 | -3,69% | 7,31 | 7,74 | 7,66 | 7,31 | 7,44 | 40 | 74.971.600 |
| 3/2/2004 | 7,65 | 7,59 | +1,20% | 7,50 | 7,89 | 7,64 | 7,45 | 7,59 | 53 | 35.473.500 |
| 2/2/2004 | 7,89 | 7,50 | -1,32% | 7,22 | 7,89 | 7,56 | 7,40 | 7,50 | 85 | 171.550.900 |
| 30/1/2004 | 7,91 | 7,60 | -5,00% | 7,51 | 8,18 | 7,84 | 7,56 | 7,60 | 96 | 122.562.900 |
| 29/1/2004 | 8,35 | 8,00 | -4,99% | 8,00 | 8,35 | 8,10 | 7,92 | 8,00 | 63 | 64.735.300 |
| 28/1/2004 | 8,60 | 8,42 | -0,71% | 8,41 | 8,65 | 8,55 | 8,42 | 8,54 | 45 | 56.704.200 |
| 27/1/2004 | 8,80 | 8,48 | -1,51% | 8,43 | 8,90 | 8,62 | 8,48 | 8,60 | 44 | 32.265.800 |
| 26/1/2004 | 8,44 | 8,61 | +3,11% | 8,44 | 8,70 | 8,57 | 8,56 | 8,64 | 82 | 72.640.100 |
| 23/1/2004 | 8,15 | 8,35 | +2,83% | 8,00 | 8,50 | 8,27 | 8,31 | 8,35 | 66 | 65.548.700 |
| 22/1/2004 | 8,13 | 8,12 | -3,68% | 8,11 | 8,40 | 8,21 | 8,12 | 8,20 | 66 | 80.569.600 |
| 21/1/2004 | 8,50 | 8,43 | -0,82% | 8,31 | 8,57 | 8,42 | 8,37 | 8,44 | 39 | 82.429.700 |
| 20/1/2004 | 8,49 | 8,50 | +1,80% | 8,35 | 8,50 | 8,41 | 8,42 | 8,49 | 48 | 161.843.500 |
| 19/1/2004 | 8,50 | 8,35 | -1,07% | 8,30 | 8,50 | 8,37 | 8,35 | 8,40 | 55 | 74.532.600 |
| 16/1/2004 | 8,40 | 8,44 | +0,96% | 8,35 | 8,45 | 8,41 | 8,36 | 8,44 | 44 | 66.837.200 |
| 15/1/2004 | 8,50 | 8,36 | -1,65% | 8,21 | 8,50 | 8,42 | 8,35 | 8,36 | 65 | 67.350.200 |
| 14/1/2004 | 8,69 | 8,50 | -2,19% | 8,40 | 8,78 | 8,49 | 8,45 | 8,55 | 74 | 240.939.700 |
| 13/1/2004 | 8,98 | 8,69 | -2,91% | 8,69 | 9,10 | 8,75 | 8,69 | 8,70 | 98 | 273.755.200 |
| 12/1/2004 | 8,80 | 8,95 | +1,02% | 8,80 | 9,10 | 8,88 | 8,95 | 9,00 | 151 | 246.468.300 |
| 9/1/2004 | 8,84 | 8,86 | -0,34% | 8,75 | 8,90 | 8,80 | 8,79 | 8,86 | 86 | 87.534.300 |
| 8/1/2004 | 8,64 | 8,89 | +3,01% | 8,55 | 8,89 | 8,63 | 8,79 | 8,89 | 96 | 97.608.900 |
| 7/1/2004 | 8,80 | 8,63 | -2,27% | 8,61 | 8,90 | 8,73 | 8,63 | 8,71 | 115 | 112.476.800 |
| 6/1/2004 | 8,95 | 8,83 | -0,79% | 8,80 | 9,10 | 8,92 | 8,82 | 8,83 | 147 | 279.259.300 |
| 5/1/2004 | 8,87 | 8,90 | +0,23% | 8,81 | 8,95 | 8,90 | 8,87 | 8,90 | 175 | 255.811.100 |
| 2/1/2004 | 8,84 | 8,88 | +2,07% | 8,65 | 8,89 | 8,78 | 8,77 | 8,88 | 29 | 41.024.500 |
| 30/12/2003 | 8,80 | 8,70 | -1,14% | 8,70 | 8,90 | 8,81 | 8,61 | 8,70 | 61 | 60.643.200 |
| 29/12/2003 | 8,60 | 8,80 | +1,73% | 8,54 | 8,80 | 8,66 | 8,62 | 8,80 | 55 | 143.602.600 |
| 26/12/2003 | 8,65 | 8,65 | -0,35% | 8,60 | 8,65 | 8,62 | 8,60 | 8,65 | 31 | 75.650.600 |
| 23/12/2003 | 8,65 | 8,68 | +2,12% | 8,58 | 8,70 | 8,61 | 8,61 | 8,70 | 88 | 216.018.700 |
| 22/12/2003 | 8,51 | 8,50 | +0,24% | 8,41 | 8,67 | 8,51 | 8,50 | 8,54 | 130 | 246.881.500 |
| 19/12/2003 | 8,71 | 8,48 | -3,53% | 8,48 | 8,75 | 8,65 | 8,48 | 8,57 | 103 | 160.169.300 |
| 18/12/2003 | 8,80 | 8,79 | -0,11% | 8,60 | 8,94 | 8,73 | 8,75 | 8,79 | 101 | 153.847.000 |
| 17/12/2003 | 8,79 | 8,80 | +2,33% | 8,60 | 8,80 | 8,72 | 8,73 | 8,80 | 78 | 142.188.100 |
| 16/12/2003 | 8,59 | 8,60 | +0,23% | 8,36 | 8,60 | 8,51 | 8,57 | 8,60 | 75 | 586.048.800 |
| 15/12/2003 | 8,95 | 8,58 | -4,67% | 8,51 | 9,00 | 8,74 | 8,58 | 8,65 | 89 | 97.116.200 |
| 12/12/2003 | 9,08 | 9,00 | -0,88% | 8,81 | 9,45 | 9,14 | 8,81 | 9,00 | 230 | 351.929.600 |
| 11/12/2003 | 8,68 | 9,08 | +5,58% | 8,47 | 9,08 | 8,87 | 8,90 | 9,08 | 113 | 162.343.300 |
| 10/12/2003 | 8,98 | 8,60 | -3,37% | 8,60 | 9,10 | 8,94 | 8,52 | 8,60 | 201 | 271.092.300 |
| 9/12/2003 | 8,60 | 8,90 | +4,09% | 8,60 | 9,00 | 8,87 | 8,90 | 8,95 | 284 | 484.630.200 |
| 8/12/2003 | 8,50 | 8,55 | +0,59% | 8,50 | 8,70 | 8,57 | 8,54 | 8,55 | 192 | 228.073.900 |
| 5/12/2003 | 8,36 | 8,50 | +1,67% | 8,30 | 8,50 | 8,39 | 8,50 | 8,55 | 202 | 400.062.400 |
| 4/12/2003 | 8,40 | 8,36 | -1,07% | 8,35 | 8,41 | 8,39 | 8,36 | 8,40 | 40 | 40.107.500 |
| 3/12/2003 | 8,50 | 8,45 | -0,59% | 8,30 | 8,78 | 8,45 | 8,40 | 8,49 | 91 | 166.513.200 |
| 2/12/2003 | 8,60 | 8,50 | -1,05% | 8,50 | 8,75 | 8,63 | 8,50 | 8,78 | 131 | 292.014.900 |
| 1/12/2003 | 8,99 | 8,59 | -2,61% | 8,58 | 8,99 | 8,66 | 8,56 | 8,75 | 92 | 182.364.500 |
| 28/11/2003 | 9,13 | 8,82 | -1,34% | 8,80 | 9,20 | 8,83 | 8,80 | 8,82 | 123 | 528.490.800 |
| 27/11/2003 | 8,44 | 8,94 | +7,07% | 8,44 | 8,97 | 8,68 | 8,91 | 8,94 | 130 | 188.393.700 |
| 26/11/2003 | 8,68 | 8,35 | -2,79% | 8,34 | 8,68 | 8,46 | 8,35 | 8,50 | 86 | 126.440.600 |
| 25/11/2003 | 8,70 | 8,59 | +0,47% | 8,30 | 8,75 | 8,56 | 8,59 | 8,60 | 146 | 331.013.400 |
| 24/11/2003 | 8,25 | 8,55 | +5,56% | 8,25 | 8,79 | 8,58 | 8,52 | 8,55 | 196 | 357.679.600 |
| 21/11/2003 | 8,00 | 8,10 | +1,50% | 7,98 | 8,28 | 8,13 | 8,05 | 8,10 | 176 | 256.510.200 |
| 20/11/2003 | 8,10 | 7,98 | +1,01% | 7,90 | 8,10 | 7,98 | 7,94 | 7,99 | 66 | 69.916.400 |
| 19/11/2003 | 8,10 | 7,90 | -2,47% | 7,85 | 8,19 | 7,94 | 7,88 | 7,96 | 97 | 117.401.700 |
| 18/11/2003 | 8,27 | 8,10 | -0,61% | 8,10 | 8,27 | 8,18 | 8,00 | 8,10 | 65 | 70.255.200 |
| 17/11/2003 | 8,30 | 8,15 | -3,89% | 8,12 | 8,35 | 8,18 | 8,13 | 8,22 | 61 | 64.227.800 |
| 14/11/2003 | 8,31 | 8,48 | +2,79% | 8,31 | 8,48 | 8,38 | 8,45 | 8,48 | 53 | 76.399.700 |
| 13/11/2003 | 8,55 | 8,25 | -3,62% | 8,20 | 8,55 | 8,27 | 8,25 | 8,37 | 49 | 53.474.300 |
| 12/11/2003 | 8,30 | 8,56 | +0,71% | 8,20 | 8,56 | 8,44 | 8,51 | 8,56 | 151 | 394.388.700 |
| 11/11/2003 | 8,00 | 8,50 | +3,66% | 7,91 | 8,50 | 8,18 | 8,14 | 8,50 | 117 | 248.863.500 |
| 10/11/2003 | 8,50 | 8,20 | -0,73% | 8,20 | 8,50 | 8,21 | 8,28 | 8,30 | 39 | 43.367.900 |
| 7/11/2003 | 8,10 | 8,26 | +2,86% | 8,05 | 8,50 | 8,33 | 8,26 | 8,29 | 173 | 263.081.600 |
| 6/11/2003 | 8,06 | 8,03 | -0,50% | 8,00 | 8,20 | 8,09 | 8,03 | 8,08 | 135 | 203.212.400 |
| 5/11/2003 | 7,80 | 8,07 | +3,07% | 7,80 | 8,11 | 8,01 | 8,01 | 8,08 | 182 | 253.791.400 |
| 4/11/2003 | 7,70 | 7,83 | +3,03% | 7,62 | 7,88 | 7,82 | 7,80 | 7,88 | 146 | 456.759.300 |
| 3/11/2003 | 7,59 | 7,60 | +2,01% | 7,50 | 7,65 | 7,62 | 7,60 | 7,65 | 132 | 438.229.500 |
| 31/10/2003 | 7,30 | 7,45 | +2,05% | 7,30 | 7,64 | 7,42 | 7,43 | 7,45 | 124 | 211.983.400 |
| 30/10/2003 | 7,35 | 7,30 | -0,68% | 7,20 | 7,35 | 7,28 | 7,26 | 7,32 | 28 | 16.764.000 |
| 29/10/2003 | 7,34 | 7,35 | +0,14% | 7,28 | 7,49 | 7,37 | 7,30 | 7,35 | 127 | 168.719.200 |
| 28/10/2003 | 7,15 | 7,34 | +2,95% | 7,15 | 7,35 | 7,27 | 7,31 | 7,34 | 95 | 81.546.300 |
| 27/10/2003 | 7,20 | 7,13 | -0,83% | 7,01 | 7,24 | 7,15 | 7,06 | 7,14 | 143 | 124.419.200 |
| 24/10/2003 | 6,98 | 7,19 | +3,90% | 6,95 | 7,19 | 7,03 | 7,10 | 7,17 | 68 | 59.837.200 |
| 23/10/2003 | 7,07 | 6,92 | -5,08% | 6,90 | 7,40 | 7,00 | 6,92 | 6,97 | 238 | 286.240.600 |
| 22/10/2003 | 7,25 | 7,29 | -0,14% | 7,10 | 7,35 | 7,23 | 7,29 | 7,33 | 132 | 166.661.600 |
| 21/10/2003 | 7,30 | 7,30 | +0,69% | 7,29 | 7,39 | 7,33 | 7,26 | 7,30 | 89 | 236.525.300 |
| 20/10/2003 | 7,08 | 7,25 | +2,84% | 7,05 | 7,30 | 7,20 | 7,19 | 7,25 | 97 | 99.533.400 |
| 17/10/2003 | 7,10 | 7,05 | -1,95% | 6,91 | 7,11 | 7,02 | 6,95 | 7,05 | 32 | 21.487.100 |
| 16/10/2003 | 7,30 | 7,19 | -0,14% | 7,09 | 7,30 | 7,15 | 7,07 | 7,19 | 39 | 24.612.700 |
| 15/10/2003 | 7,25 | 7,20 | +0,42% | 7,11 | 7,40 | 7,28 | 7,20 | 7,24 | 119 | 88.827.800 |
| 14/10/2003 | 7,16 | 7,17 | +0,99% | 7,13 | 7,27 | 7,17 | 7,15 | 7,16 | 79 | 144.066.100 |
| 13/10/2003 | 7,00 | 7,10 | +0,71% | 7,00 | 7,15 | 7,07 | 7,08 | 7,10 | 44 | 36.720.100 |
| 10/10/2003 | 7,10 | 7,05 | +0,43% | 7,00 | 7,35 | 7,12 | 7,05 | 7,10 | 87 | 116.413.900 |
| 9/10/2003 | 6,95 | 7,02 | +3,24% | 6,90 | 7,35 | 7,14 | 7,02 | 7,05 | 181 | 263.629.400 |
| 8/10/2003 | 6,98 | 6,80 | -2,02% | 6,76 | 7,10 | 6,89 | 6,80 | 6,88 | 179 | 581.008.500 |
| 7/10/2003 | 6,90 | 6,94 | +0,73% | 6,81 | 6,95 | 6,89 | 6,83 | 6,94 | 118 | 137.558.400 |
| 6/10/2003 | 6,90 | 6,89 | -0,14% | 6,80 | 7,00 | 6,84 | 6,77 | 6,89 | 64 | 121.702.900 |
| 3/10/2003 | 6,90 | 6,90 | +1,47% | 6,75 | 6,99 | 6,85 | 6,85 | 6,90 | 64 | 147.280.200 |
| 2/10/2003 | 6,85 | 6,80 | +0,29% | 6,68 | 6,89 | 6,78 | 6,71 | 6,80 | 58 | 59.341.700 |
| 1/10/2003 | 6,60 | 6,78 | +3,51% | 6,60 | 6,79 | 6,67 | 6,70 | 6,78 | 18 | 12.746.500 |
| 30/9/2003 | 6,55 | 6,55 | -1,50% | 6,48 | 6,65 | 6,50 | 6,55 | 6,60 | 17 | 51.372.700 |
| 29/9/2003 | 6,60 | 6,65 | 0,00% | 6,51 | 6,65 | 6,57 | 6,57 | 6,65 | 23 | 16.830.000 |
| 26/9/2003 | 6,70 | 6,65 | +0,76% | 6,60 | 6,70 | 6,61 | 6,60 | 6,65 | 22 | 21.700.600 |
| 25/9/2003 | 6,74 | 6,60 | -0,90% | 6,57 | 6,75 | 6,64 | 6,57 | 6,60 | 50 | 52.473.700 |
| 24/9/2003 | 6,95 | 6,66 | -2,06% | 6,63 | 6,95 | 6,72 | 6,63 | 6,66 | 61 | 76.314.200 |
| 23/9/2003 | 6,70 | 6,80 | +0,74% | 6,70 | 6,90 | 6,78 | 6,80 | 6,85 | 68 | 179.234.300 |
| 22/9/2003 | 6,94 | 6,75 | -2,17% | 6,70 | 6,94 | 6,77 | 6,75 | 6,79 | 41 | 21.954.000 |
| 19/9/2003 | 7,20 | 6,90 | -4,17% | 6,90 | 7,24 | 6,93 | 6,90 | 6,98 | 104 | 117.819.600 |
| 18/9/2003 | 7,25 | 7,20 | -0,14% | 7,10 | 7,38 | 7,21 | 7,12 | 7,20 | 55 | 81.500.300 |
| 17/9/2003 | 7,30 | 7,21 | +0,14% | 7,19 | 7,40 | 7,27 | 7,21 | 7,27 | 87 | 93.515.600 |
| 16/9/2003 | 7,10 | 7,20 | +2,71% | 7,10 | 7,30 | 7,24 | 7,20 | 7,24 | 168 | 284.300.900 |
| 15/9/2003 | 6,97 | 7,01 | +1,59% | 6,97 | 7,12 | 7,02 | 7,01 | 7,02 | 141 | 199.306.400 |
| 12/9/2003 | 6,90 | 6,90 | -0,43% | 6,85 | 6,95 | 6,90 | 6,87 | 6,90 | 54 | 91.852.400 |
| 11/9/2003 | 6,75 | 6,93 | +4,52% | 6,75 | 6,99 | 6,85 | 6,86 | 6,93 | 145 | 246.667.300 |
| 10/9/2003 | 6,45 | 6,63 | +1,38% | 6,45 | 6,79 | 6,62 | 6,63 | 6,65 | 197 | 378.833.800 |
| 9/9/2003 | 6,70 | 6,54 | -0,91% | 6,50 | 6,70 | 6,57 | 6,50 | 6,54 | 55 | 80.109.300 |
| 8/9/2003 | 6,44 | 6,60 | +3,13% | 6,44 | 6,89 | 6,65 | 6,56 | 6,79 | 91 | 213.452.600 |
| 5/9/2003 | 6,14 | 6,40 | +3,90% | 6,14 | 6,49 | 6,32 | 6,33 | 6,40 | 73 | 63.650.000 |
| 4/9/2003 | 6,35 | 6,16 | -3,30% | 6,15 | 6,44 | 6,17 | 6,16 | 6,20 | 120 | 120.464.300 |
| 3/9/2003 | 6,39 | 6,37 | +0,95% | 6,34 | 6,40 | 6,38 | 6,33 | 6,37 | 41 | 34.344.600 |
| 2/9/2003 | 6,39 | 6,31 | -0,32% | 6,31 | 6,39 | 6,35 | 6,30 | 6,37 | 28 | 11.502.400 |
| 1/9/2003 | 6,31 | 6,33 | -0,31% | 6,30 | 6,35 | 6,33 | 6,32 | 6,33 | 25 | 16.477.300 |
| 29/8/2003 | 6,30 | 6,35 | +0,79% | 6,30 | 6,35 | 6,32 | 6,35 | 6,39 | 35 | 73.733.700 |
| 28/8/2003 | 6,31 | 6,30 | 0,00% | 6,27 | 6,49 | 6,30 | 6,30 | 6,34 | 43 | 19.930.800 |
| 27/8/2003 | 6,40 | 6,30 | +1,61% | 6,20 | 6,40 | 6,26 | 6,30 | 6,34 | 82 | 139.285.800 |
| 26/8/2003 | 6,14 | 6,20 | +0,81% | 6,10 | 6,35 | 6,20 | 6,19 | 6,20 | 48 | 36.321.400 |
| 25/8/2003 | 6,59 | 6,15 | -4,65% | 5,90 | 6,59 | 6,08 | 6,03 | 6,15 | 86 | 68.158.000 |
| 22/8/2003 | 6,73 | 6,45 | -4,44% | 6,40 | 6,75 | 6,67 | 6,46 | 6,59 | 56 | 104.661.200 |
| 21/8/2003 | 6,81 | 6,75 | -3,71% | 6,74 | 6,90 | 6,76 | 6,73 | 6,76 | 76 | 128.037.800 |
| 20/8/2003 | 6,89 | 7,01 | +2,34% | 6,85 | 7,03 | 6,96 | 7,01 | 7,03 | 50 | 49.980.000 |
| 19/8/2003 | 6,60 | 6,85 | +6,20% | 6,60 | 7,00 | 6,83 | 6,85 | 6,88 | 73 | 166.381.800 |
| 18/8/2003 | 6,50 | 6,45 | -0,31% | 6,45 | 6,55 | 6,49 | 6,45 | 6,55 | 35 | 128.842.400 |
| 15/8/2003 | 6,40 | 6,47 | +1,09% | 6,39 | 6,55 | 6,45 | 6,38 | 6,47 | 32 | 47.196.800 |
| 14/8/2003 | 6,25 | 6,40 | +2,89% | 6,20 | 6,40 | 6,28 | 6,26 | 6,40 | 17 | 31.603.700 |
| 13/8/2003 | 6,20 | 6,22 | +0,32% | 6,15 | 6,44 | 6,21 | 6,22 | 6,29 | 51 | 169.327.300 |
| 12/8/2003 | 6,25 | 6,20 | -1,27% | 6,15 | 6,30 | 6,25 | 6,12 | 6,20 | 38 | 52.365.200 |
| 11/8/2003 | 6,15 | 6,28 | +2,61% | 6,15 | 6,34 | 6,18 | 6,20 | 6,28 | 65 | 29.368.700 |
| 8/8/2003 | 6,14 | 6,12 | +2,00% | 6,05 | 6,24 | 6,08 | 6,02 | 6,12 | 41 | 58.867.400 |
| 7/8/2003 | 6,00 | 6,00 | +1,69% | 5,94 | 6,09 | 5,97 | 6,00 | 6,05 | 15 | 15.667.000 |
| 6/8/2003 | 6,00 | 5,90 | -1,34% | 5,75 | 6,00 | 5,92 | 5,81 | 5,90 | 20 | 25.519.600 |
| 5/8/2003 | 6,00 | 5,98 | +1,36% | 5,90 | 6,10 | 5,96 | 5,90 | 5,98 | 23 | 11.450.000 |
| 4/8/2003 | 5,95 | 5,90 | -0,84% | 5,80 | 5,95 | 5,84 | 5,88 | 5,90 | 37 | 15.325.300 |
| 1/8/2003 | 6,20 | 5,95 | -4,03% | 5,91 | 6,20 | 5,97 | 5,95 | 5,97 | 39 | 24.422.400 |
| 31/7/2003 | 6,29 | 6,20 | -1,12% | 6,20 | 6,39 | 6,29 | 6,12 | 6,20 | 33 | 16.044.800 |
| 30/7/2003 | 6,21 | 6,27 | +1,13% | 6,19 | 6,28 | 6,20 | 6,15 | 6,20 | 37 | 89.748.700 |
| 29/7/2003 | 6,35 | 6,20 | -2,82% | 6,20 | 6,35 | 6,25 | 6,20 | 6,26 | 24 | 53.315.300 |
| 28/7/2003 | 6,45 | 6,38 | -1,09% | 6,30 | 6,45 | 6,36 | 6,30 | 6,38 | 23 | 17.256.200 |
| 25/7/2003 | 6,45 | 6,45 | 0,00% | 6,45 | 6,45 | 6,45 | 6,45 | 6,53 | 2 | 645.000 |
| 24/7/2003 | 6,55 | 6,45 | 0,00% | 6,45 | 6,55 | 6,46 | 6,44 | 6,55 | 18 | 4.006.100 |
| 23/7/2003 | 6,59 | 6,45 | -1,53% | 6,45 | 6,65 | 6,51 | 6,42 | 6,45 | 16 | 13.557.500 |
| 22/7/2003 | 6,50 | 6,55 | +0,77% | 6,45 | 6,57 | 6,49 | 6,55 | 6,57 | 15 | 14.862.900 |
| 21/7/2003 | 6,59 | 6,50 | 0,00% | 6,50 | 6,59 | 6,53 | 6,46 | 6,53 | 12 | 19.786.000 |
| 18/7/2003 | 6,60 | 6,50 | -0,76% | 6,41 | 6,60 | 6,49 | 6,50 | 6,55 | 29 | 133.137.300 |
| 17/7/2003 | 6,60 | 6,55 | -0,76% | 6,50 | 6,60 | 6,55 | 6,52 | 6,59 | 40 | 90.867.200 |
| 16/7/2003 | 6,65 | 6,60 | -0,75% | 6,60 | 6,79 | 6,63 | 6,51 | 6,60 | 14 | 8.831.100 |
| 15/7/2003 | 6,75 | 6,65 | 0,00% | 6,62 | 6,75 | 6,65 | 6,62 | 6,65 | 26 | 6.917.700 |
| 14/7/2003 | 6,80 | 6,65 | 0,00% | 6,65 | 6,80 | 6,69 | 6,65 | 6,88 | 45 | 79.397.600 |
| 11/7/2003 | 6,80 | 6,65 | -2,92% | 6,65 | 6,90 | 6,74 | 6,64 | 6,70 | 16 | 6.951.800 |
| 10/7/2003 | 6,87 | 6,85 | -2,14% | 6,80 | 6,87 | 6,81 | 6,86 | 6,94 | 6 | 2.725.200 |
| 8/7/2003 | 6,95 | 7,00 | +0,86% | 6,85 | 7,00 | 6,94 | 6,92 | 7,00 | 33 | 38.207.300 |
| 7/7/2003 | 7,00 | 6,94 | -0,57% | 6,91 | 7,00 | 6,99 | 6,52 | 6,94 | 43 | 68.713.000 |
| 4/7/2003 | 7,00 | 6,98 | +1,16% | 6,90 | 7,00 | 6,94 | 6,75 | 6,98 | 12 | 26.329.900 |
| 3/7/2003 | 7,00 | 6,90 | -0,72% | 6,80 | 7,00 | 6,89 | 6,90 | 6,95 | 14 | 22.902.600 |
| 2/7/2003 | 6,80 | 6,95 | +2,21% | 6,80 | 7,00 | 6,93 | 6,75 | 6,95 | 52 | 132.798.000 |
| 1/7/2003 | 6,45 | 6,80 | +5,59% | 6,40 | 6,80 | 6,62 | 6,80 | 6,84 | 85 | 68.947.200 |
| 30/6/2003 | 6,44 | 6,44 | 0,00% | 6,25 | 6,44 | 6,33 | 6,30 | 6,45 | 25 | 42.481.000 |
| 27/6/2003 | 6,40 | 6,44 | -3,30% | 6,34 | 6,44 | 6,37 | 6,36 | 6,44 | 74 | 138.445.400 |
| 26/6/2003 | 6,70 | 6,66 | -0,60% | 6,65 | 6,70 | 6,68 | 6,55 | 6,69 | 20 | 15.911.100 |
| 25/6/2003 | 6,75 | 6,70 | +0,15% | 6,51 | 6,79 | 6,67 | 6,51 | 6,70 | 86 | 154.266.900 |
| 24/6/2003 | 6,60 | 6,69 | +0,90% | 6,60 | 6,99 | 6,73 | 6,69 | 6,70 | 41 | 66.235.500 |
| 23/6/2003 | 6,71 | 6,63 | -3,91% | 6,52 | 6,71 | 6,55 | 6,52 | 6,63 | 58 | 55.190.300 |
| 20/6/2003 | 6,90 | 6,90 | 0,00% | 6,52 | 6,95 | 6,70 | 6,90 | 6,99 | 73 | 110.125.800 |
| 18/6/2003 | 7,15 | 6,90 | -3,63% | 6,90 | 7,15 | 7,01 | 6,90 | 6,98 | 44 | 47.458.700 |
| 17/6/2003 | 7,20 | 7,16 | 0,00% | 7,10 | 7,20 | 7,18 | 7,11 | 7,19 | 22 | 39.398.300 |
| 16/6/2003 | 7,23 | 7,16 | -0,97% | 7,00 | 7,34 | 7,23 | 7,16 | 7,19 | 42 | 20.554.200 |
| 13/6/2003 | 7,30 | 7,23 | +0,42% | 7,10 | 7,35 | 7,15 | 7,15 | 7,23 | 45 | 44.721.700 |
| 12/6/2003 | 7,30 | 7,20 | +0,84% | 7,20 | 7,40 | 7,27 | 7,20 | 7,50 | 33 | 42.572.600 |
| 11/6/2003 | 7,30 | 7,14 | -2,19% | 7,10 | 7,30 | 7,15 | 7,14 | 7,25 | 13 | 11.010.600 |
| 10/6/2003 | 7,50 | 7,30 | -2,67% | 7,25 | 7,55 | 7,38 | 7,20 | 7,30 | 44 | 66.464.900 |
| 9/6/2003 | 7,67 | 7,50 | -2,22% | 7,50 | 7,67 | 7,56 | 7,21 | 7,50 | 4 | 4.992.500 |
| 6/6/2003 | 7,59 | 7,67 | +3,65% | 7,59 | 7,75 | 7,69 | 7,67 | 7,69 | 95 | 175.233.100 |
| 5/6/2003 | 7,27 | 7,40 | +1,79% | 7,27 | 7,59 | 7,42 | 7,40 | 7,43 | 87 | 72.209.600 |
| 4/6/2003 | 7,19 | 7,27 | +3,86% | 7,19 | 7,39 | 7,24 | 7,20 | 7,21 | 36 | 41.092.900 |
| 3/6/2003 | 6,80 | 7,00 | -1,41% | 6,80 | 7,00 | 6,95 | 7,00 | 7,15 | 48 | 55.026.300 |
| 2/6/2003 | 7,05 | 7,10 | +0,57% | 7,05 | 7,16 | 7,12 | 6,80 | 7,10 | 39 | 40.677.100 |
| 30/5/2003 | 7,10 | 7,06 | +0,14% | 7,00 | 7,24 | 7,13 | 7,00 | 7,15 | 17 | 7.843.900 |
| 29/5/2003 | 6,99 | 7,05 | +0,71% | 6,95 | 7,20 | 7,07 | 7,07 | 7,10 | 29 | 24.818.800 |
| 28/5/2003 | 7,10 | 7,00 | -1,96% | 6,93 | 7,10 | 7,00 | 6,93 | 7,04 | 27 | 58.620.400 |
| 27/5/2003 | 7,00 | 7,14 | +3,33% | 6,90 | 7,15 | 6,97 | 7,02 | 7,15 | 74 | 112.613.200 |
| 26/5/2003 | 7,01 | 6,91 | -2,68% | 6,85 | 7,02 | 6,95 | 6,85 | 7,00 | 18 | 62.184.600 |
| 23/5/2003 | 7,15 | 7,10 | -0,70% | 7,03 | 7,20 | 7,10 | 7,10 | 7,14 | 48 | 156.154.900 |
| 22/5/2003 | 7,09 | 7,15 | +2,14% | 7,09 | 7,29 | 7,18 | 7,13 | 7,15 | 42 | 39.714.900 |
| 21/5/2003 | 6,80 | 7,00 | +1,60% | 6,80 | 7,00 | 6,87 | 6,94 | 7,09 | 53 | 82.536.600 |
| 20/5/2003 | 6,70 | 6,89 | +0,58% | 6,67 | 6,89 | 6,72 | 6,73 | 6,95 | 53 | 49.258.700 |
| 19/5/2003 | 7,00 | 6,85 | -4,73% | 6,85 | 7,04 | 6,91 | 6,75 | 6,88 | 45 | 36.346.600 |
| 16/5/2003 | 7,17 | 7,19 | -2,18% | 7,00 | 7,25 | 7,04 | 7,11 | 7,19 | 68 | 80.521.000 |
| 15/5/2003 | 7,70 | 7,35 | -5,16% | 7,31 | 7,70 | 7,48 | 7,36 | 7,38 | 30 | 22.369.600 |
| 14/5/2003 | 7,62 | 7,75 | +0,65% | 7,60 | 7,75 | 7,62 | 7,61 | 7,79 | 41 | 47.364.400 |
| 13/5/2003 | 7,65 | 7,70 | +0,79% | 7,60 | 7,84 | 7,67 | 7,70 | 7,75 | 131 | 163.068.000 |
| 12/5/2003 | 7,70 | 7,64 | -2,68% | 7,60 | 7,74 | 7,67 | 7,64 | 7,69 | 96 | 112.657.700 |
| 9/5/2003 | 7,49 | 7,85 | +5,51% | 7,47 | 7,95 | 7,60 | 7,75 | 7,85 | 151 | 147.668.400 |
| 8/5/2003 | 7,20 | 7,44 | +3,33% | 7,10 | 7,48 | 7,36 | 7,44 | 7,45 | 69 | 73.344.500 |
| 7/5/2003 | 6,70 | 7,20 | +6,04% | 6,70 | 7,25 | 6,90 | 7,01 | 7,15 | 47 | 65.616.100 |
| 6/5/2003 | 6,98 | 6,79 | -1,59% | 6,66 | 6,98 | 6,81 | 6,75 | 6,79 | 80 | 87.726.800 |
| 5/5/2003 | 6,87 | 6,90 | +0,29% | 6,82 | 7,05 | 6,93 | 6,89 | 6,90 | 90 | 247.900.100 |
| 2/5/2003 | 6,87 | 6,88 | +0,58% | 6,85 | 6,94 | 6,89 | 6,88 | 6,90 | 36 | 73.735.400 |
| 30/4/2003 | 6,90 | 6,84 | -0,87% | 6,80 | 6,90 | 6,84 | 6,81 | 6,84 | 17 | 14.779.400 |
| 29/4/2003 | 6,87 | 6,90 | +1,62% | 6,85 | 7,00 | 6,96 | 6,90 | 6,98 | 66 | 125.914.600 |
| 28/4/2003 | 6,69 | 6,79 | +1,49% | 6,69 | 6,79 | 6,76 | 6,61 | 6,79 | 11 | 5.615.800 |
| 25/4/2003 | 6,75 | 6,69 | -0,89% | 6,65 | 6,79 | 6,70 | 6,61 | 6,70 | 39 | 56.553.500 |
| 24/4/2003 | 6,65 | 6,75 | +1,20% | 6,56 | 6,79 | 6,65 | 6,63 | 6,79 | 44 | 31.601.200 |
| 23/4/2003 | 6,69 | 6,67 | +1,83% | 6,55 | 6,69 | 6,62 | 6,53 | 6,67 | 18 | 15.110.500 |
| 22/4/2003 | 6,77 | 6,55 | -2,24% | 6,55 | 6,77 | 6,60 | 6,51 | 6,59 | 28 | 22.857.300 |
| 17/4/2003 | 6,65 | 6,70 | +3,08% | 6,58 | 6,99 | 6,63 | 6,67 | 6,77 | 69 | 100.449.900 |
| 16/4/2003 | 6,59 | 6,50 | +0,78% | 6,48 | 6,60 | 6,54 | 6,50 | 6,55 | 48 | 42.763.800 |
| 15/4/2003 | 6,55 | 6,45 | -1,38% | 6,25 | 6,65 | 6,41 | 6,36 | 6,48 | 42 | 56.166.200 |
| 14/4/2003 | 6,50 | 6,54 | +0,62% | 6,41 | 6,60 | 6,50 | 6,41 | 6,54 | 43 | 61.826.200 |
| 11/4/2003 | 6,43 | 6,50 | +1,56% | 6,40 | 6,50 | 6,44 | 6,35 | 6,50 | 20 | 9.543.100 |
| 10/4/2003 | 6,59 | 6,40 | -0,78% | 6,30 | 6,59 | 6,36 | 6,33 | 6,40 | 21 | 28.326.000 |
| 9/4/2003 | 6,55 | 6,45 | -1,53% | 6,32 | 6,55 | 6,44 | 6,45 | 6,49 | 40 | 40.207.500 |
| 8/4/2003 | 6,85 | 6,55 | -4,38% | 6,40 | 6,85 | 6,58 | 6,45 | 6,55 | 63 | 74.796.300 |
| 7/4/2003 | 7,09 | 6,85 | -2,14% | 6,85 | 7,20 | 7,06 | 6,81 | 6,90 | 75 | 112.033.900 |
| 4/4/2003 | 6,98 | 7,00 | +0,29% | 6,85 | 7,10 | 6,92 | 6,96 | 7,00 | 43 | 50.742.200 |
| 3/4/2003 | 6,75 | 6,98 | +3,41% | 6,65 | 7,20 | 6,87 | 6,87 | 6,98 | 126 | 156.426.700 |
| 2/4/2003 | 6,50 | 6,75 | +4,01% | 6,40 | 6,79 | 6,62 | 6,65 | 6,75 | 96 | 95.750.100 |
| 1/4/2003 | 6,20 | 6,49 | +6,39% | 6,15 | 6,49 | 6,28 | 6,25 | 6,45 | 24 | 21.306.400 |
| 31/3/2003 | 6,20 | 6,10 | -2,40% | 6,06 | 6,20 | 6,13 | 6,06 | 6,15 | 16 | 16.374.700 |
| 28/3/2003 | 6,10 | 6,25 | +1,63% | 6,01 | 6,25 | 6,11 | 6,05 | 6,20 | 14 | 6.415.800 |
| 27/3/2003 | 6,19 | 6,15 | -1,60% | 6,11 | 6,20 | 6,15 | 6,11 | 6,15 | 13 | 7.815.800 |
| 26/3/2003 | 6,06 | 6,25 | +3,31% | 6,05 | 6,30 | 6,12 | 6,10 | 6,25 | 65 | 150.948.700 |
| 25/3/2003 | 6,03 | 6,05 | -0,49% | 6,00 | 6,08 | 6,04 | 6,01 | 6,06 | 43 | 44.924.600 |
| 24/3/2003 | 6,10 | 6,08 | -0,98% | 5,95 | 6,10 | 6,00 | 5,97 | 6,09 | 51 | 39.067.100 |
| 21/3/2003 | 6,18 | 6,14 | 0,00% | 6,10 | 6,30 | 6,16 | 6,07 | 6,14 | 80 | 84.330.700 |
| 20/3/2003 | 6,20 | 6,14 | -1,76% | 6,10 | 6,20 | 6,18 | 6,13 | 6,14 | 27 | 34.611.400 |
| 19/3/2003 | 6,27 | 6,25 | -2,19% | 6,25 | 6,50 | 6,27 | 6,06 | 6,30 | 17 | 7.028.300 |
| 18/3/2003 | 6,30 | 6,39 | +1,43% | 6,30 | 6,45 | 6,41 | 6,39 | 6,43 | 33 | 50.805.600 |
| 17/3/2003 | 6,20 | 6,30 | -1,56% | 6,20 | 6,35 | 6,29 | 6,20 | 6,30 | 34 | 27.340.700 |
| 14/3/2003 | 6,45 | 6,40 | +0,79% | 6,30 | 6,50 | 6,41 | 6,40 | 6,45 | 29 | 19.941.400 |
| 13/3/2003 | 6,45 | 6,35 | -0,78% | 6,18 | 6,45 | 6,21 | 6,17 | 6,37 | 45 | 93.007.000 |
| 12/3/2003 | 6,42 | 6,40 | +1,59% | 6,30 | 6,44 | 6,39 | 6,21 | 6,40 | 10 | 12.222.100 |
| 11/3/2003 | 6,45 | 6,30 | -0,63% | 6,30 | 6,45 | 6,44 | 6,30 | 6,40 | 5 | 6.705.000 |
| 10/3/2003 | 6,48 | 6,34 | -3,94% | 6,25 | 6,48 | 6,36 | 6,20 | 6,34 | 20 | 29.606.800 |
| 7/3/2003 | 6,29 | 6,60 | +4,76% | 6,25 | 6,65 | 6,51 | 6,30 | 6,59 | 45 | 56.449.700 |
| 6/3/2003 | 6,00 | 6,30 | +5,00% | 6,00 | 6,30 | 6,17 | 6,21 | 6,30 | 61 | 192.381.000 |
| 5/3/2003 | 6,00 | 6,00 | +0,84% | 5,90 | 6,00 | 5,97 | 5,97 | 6,15 | 24 | 31.334.000 |
| 28/2/2003 | 6,01 | 5,95 | -0,83% | 5,75 | 6,01 | 5,92 | 5,90 | 5,95 | 44 | 52.768.000 |
| 27/2/2003 | 6,15 | 6,00 | -0,99% | 6,00 | 6,15 | 6,05 | 5,85 | 6,04 | 25 | 59.427.700 |
| 26/2/2003 | 6,30 | 6,06 | -2,26% | 5,90 | 6,40 | 6,08 | 5,91 | 6,06 | 45 | 45.785.100 |
| 25/2/2003 | 6,40 | 6,20 | -2,21% | 6,10 | 6,40 | 6,24 | 6,15 | 6,25 | 28 | 10.988.200 |
| 24/2/2003 | 6,59 | 6,34 | -3,94% | 6,30 | 6,59 | 6,37 | 6,34 | 6,53 | 16 | 3.121.900 |
| 21/2/2003 | 6,25 | 6,60 | +3,94% | 6,25 | 6,60 | 6,36 | 6,50 | 6,61 | 14 | 8.526.500 |
| 20/2/2003 | 6,15 | 6,35 | +1,60% | 6,12 | 6,35 | 6,31 | 6,12 | 6,35 | 10 | 10.174.700 |
| 19/2/2003 | 6,49 | 6,25 | -2,34% | 6,20 | 6,49 | 6,27 | 6,25 | 6,29 | 12 | 15.005.500 |
| 18/2/2003 | 6,38 | 6,40 | +0,79% | 6,30 | 6,50 | 6,43 | 6,30 | 6,40 | 40 | 88.998.800 |
| 17/2/2003 | 6,40 | 6,35 | -0,47% | 6,34 | 6,40 | 6,37 | 6,13 | 6,35 | 8 | 2.040.300 |
| 14/2/2003 | 6,39 | 6,38 | -1,85% | 6,35 | 6,48 | 6,39 | 6,38 | 6,48 | 6 | 639.100 |
| 13/2/2003 | 6,60 | 6,50 | -1,52% | 6,45 | 6,79 | 6,50 | 6,21 | 6,40 | 18 | 20.762.700 |
| 12/2/2003 | 6,54 | 6,60 | +2,33% | 6,40 | 6,60 | 6,51 | 6,60 | 6,84 | 10 | 11.275.000 |
| 11/2/2003 | 6,55 | 6,45 | +0,31% | 6,45 | 6,55 | 6,48 | 6,44 | 6,45 | 13 | 6.485.900 |
| 10/2/2003 | 6,46 | 6,43 | -1,83% | 6,40 | 6,46 | 6,44 | 6,40 | 6,45 | 13 | 9.993.100 |
| 7/2/2003 | 6,99 | 6,55 | -3,68% | 6,55 | 6,99 | 6,77 | 6,50 | 6,70 | 37 | 96.400.900 |
| 6/2/2003 | 6,60 | 6,80 | +2,26% | 6,41 | 6,80 | 6,65 | 6,60 | 6,90 | 30 | 44.922.400 |
| 5/2/2003 | 6,90 | 6,65 | 0,00% | 6,65 | 6,90 | 6,81 | 6,60 | 6,75 | 25 | 69.768.100 |
| 4/2/2003 | 7,00 | 6,65 | -5,00% | 6,65 | 7,00 | 6,74 | 6,65 | 6,75 | 16 | 17.871.400 |
| 3/2/2003 | 7,16 | 7,00 | -0,71% | 7,00 | 7,16 | 7,07 | 6,91 | 7,14 | 8 | 1.414.800 |
| 31/1/2003 | 7,16 | 7,05 | -0,70% | 7,04 | 7,16 | 7,09 | 7,00 | 7,10 | 9 | 3.687.200 |
| 30/1/2003 | 7,20 | 7,10 | 0,00% | 7,10 | 7,20 | 7,12 | 6,96 | 7,05 | 4 | 356.000 |
| 29/1/2003 | 7,00 | 7,10 | +2,16% | 7,00 | 7,10 | 7,09 | 7,05 | 7,09 | 18 | 26.973.900 |
| 28/1/2003 | 6,91 | 6,95 | +3,42% | 6,80 | 6,96 | 6,93 | 6,91 | 6,92 | 35 | 30.804.100 |
| 27/1/2003 | 6,76 | 6,72 | -4,00% | 6,63 | 6,76 | 6,69 | 6,72 | 6,79 | 34 | 36.530.400 |
| 24/1/2003 | 7,01 | 7,00 | -2,78% | 6,85 | 7,02 | 6,95 | 6,87 | 6,99 | 13 | 2.852.100 |
| 23/1/2003 | 7,20 | 7,20 | +2,86% | 7,10 | 7,30 | 7,20 | 7,20 | 7,30 | 36 | 48.626.800 |
| 22/1/2003 | 7,00 | 7,00 | -2,78% | 6,84 | 7,10 | 6,90 | 7,00 | 7,04 | 56 | 51.756.200 |
| 21/1/2003 | 7,40 | 7,20 | -3,36% | 7,13 | 7,40 | 7,30 | 7,11 | 7,20 | 43 | 42.446.000 |
| 20/1/2003 | 7,35 | 7,45 | +0,68% | 7,35 | 7,51 | 7,47 | 7,38 | 7,50 | 49 | 66.506.900 |
| 17/1/2003 | 7,50 | 7,40 | -1,46% | 7,38 | 7,51 | 7,45 | 7,40 | 7,69 | 33 | 33.315.600 |
| 16/1/2003 | 7,83 | 7,51 | -4,09% | 7,51 | 7,86 | 7,78 | 7,53 | 7,79 | 42 | 38.451.000 |
| 15/1/2003 | 7,86 | 7,83 | -1,51% | 7,80 | 7,86 | 7,81 | 7,76 | 7,83 | 40 | 52.030.600 |
| 14/1/2003 | 8,00 | 7,95 | -0,63% | 7,95 | 8,15 | 8,08 | 7,95 | 8,03 | 8 | 16.891.900 |
| 13/1/2003 | 8,29 | 8,00 | -1,48% | 7,97 | 8,29 | 8,12 | 8,00 | 8,07 | 86 | 74.986.500 |
| 10/1/2003 | 7,90 | 8,12 | +3,57% | 7,90 | 8,30 | 8,15 | 8,12 | 8,22 | 164 | 303.062.100 |
| 9/1/2003 | 7,68 | 7,84 | +2,08% | 7,52 | 7,84 | 7,66 | 7,71 | 7,85 | 84 | 113.061.300 |
| 8/1/2003 | 7,65 | 7,68 | +0,39% | 7,50 | 7,69 | 7,55 | 7,67 | 7,68 | 34 | 16.932.800 |
| 7/1/2003 | 7,97 | 7,65 | -3,16% | 7,65 | 7,97 | 7,74 | 7,65 | 7,72 | 45 | 44.843.400 |
| 6/1/2003 | 7,86 | 7,90 | +3,27% | 7,75 | 7,98 | 7,84 | 7,87 | 7,94 | 92 | 113.902.500 |
| 3/1/2003 | 8,00 | 7,65 | -3,16% | 7,61 | 8,05 | 7,84 | 7,65 | 7,70 | 61 | 85.894.100 |
| 2/1/2003 | 8,00 | 7,90 | -1,25% | 7,86 | 8,00 | 7,93 | 7,86 | 7,93 | 41 | 61.507.200 |
| 30/12/2002 | 7,88 | 8,00 | +2,56% | 7,84 | 8,00 | 7,97 | 7,83 | 8,00 | 40 | 32.049.500 |
| 27/12/2002 | 7,90 | 7,80 | -1,89% | 7,61 | 7,90 | 7,73 | 7,80 | 7,85 | 21 | 15.478.200 |
| 26/12/2002 | 7,90 | 7,95 | +1,66% | 7,85 | 7,95 | 7,90 | 7,85 | 7,97 | 59 | 47.745.200 |
| 23/12/2002 | 8,31 | 7,82 | -5,21% | 7,70 | 8,50 | 8,19 | 7,82 | 7,94 | 118 | 162.326.700 |
| 20/12/2002 | 7,45 | 8,25 | +12,70% | 7,45 | 8,44 | 8,01 | 8,16 | 8,25 | 311 | 601.099.600 |
| 19/12/2002 | 7,19 | 7,32 | +3,10% | 7,00 | 7,33 | 7,16 | 7,30 | 7,33 | 244 | 1.181.891.600 |
| 18/12/2002 | 7,00 | 7,10 | +4,41% | 6,87 | 7,10 | 7,00 | 7,06 | 7,10 | 114 | 177.732.900 |
| 17/12/2002 | 7,00 | 6,80 | -1,88% | 6,80 | 7,04 | 6,98 | 6,80 | 6,94 | 28 | 38.844.400 |
| 16/12/2002 | 6,99 | 6,93 | -0,29% | 6,85 | 7,10 | 7,02 | 6,86 | 6,92 | 68 | 172.393.900 |
| 13/12/2002 | 6,79 | 6,95 | +2,36% | 6,79 | 7,11 | 6,93 | 6,80 | 6,95 | 101 | 175.348.500 |
| 12/12/2002 | 6,41 | 6,79 | +5,93% | 6,41 | 6,79 | 6,62 | 6,60 | 6,79 | 85 | 105.825.600 |
| 11/12/2002 | 6,26 | 6,41 | +1,75% | 6,25 | 6,44 | 6,39 | 6,23 | 6,44 | 32 | 37.144.600 |
| 10/12/2002 | 6,25 | 6,30 | +0,80% | 6,20 | 6,35 | 6,27 | 6,25 | 6,35 | 50 | 55.168.500 |
| 9/12/2002 | 6,15 | 6,25 | +0,81% | 6,11 | 6,25 | 6,16 | 6,15 | 6,25 | 28 | 14.179.700 |
| 6/12/2002 | 6,40 | 6,20 | +1,64% | 6,15 | 6,40 | 6,20 | 6,13 | 6,20 | 32 | 14.078.900 |
| 5/12/2002 | 6,30 | 6,10 | -3,17% | 6,01 | 6,30 | 6,27 | 6,00 | 6,24 | 36 | 30.033.400 |
| 4/12/2002 | 6,40 | 6,30 | 0,00% | 6,20 | 6,40 | 6,27 | 6,20 | 6,30 | 49 | 16.002.000 |
| 3/12/2002 | 6,51 | 6,30 | -3,67% | 6,30 | 6,55 | 6,40 | 6,30 | 6,34 | 57 | 38.943.200 |
| 2/12/2002 | 6,65 | 6,54 | -1,65% | 6,54 | 6,70 | 6,61 | 6,33 | 6,52 | 31 | 14.880.700 |
| 29/11/2002 | 6,40 | 6,65 | +3,91% | 6,40 | 6,75 | 6,58 | 6,54 | 6,65 | 62 | 29.441.600 |
| 28/11/2002 | 6,40 | 6,40 | +0,16% | 6,30 | 6,47 | 6,31 | 6,36 | 6,45 | 93 | 104.835.700 |
| 27/11/2002 | 6,49 | 6,39 | +1,43% | 6,26 | 6,49 | 6,30 | 6,38 | 6,39 | 87 | 98.834.900 |
| 26/11/2002 | 6,37 | 6,30 | -1,41% | 6,30 | 6,38 | 6,33 | 6,28 | 6,35 | 15 | 7.217.700 |
| 25/11/2002 | 6,70 | 6,39 | -3,18% | 6,30 | 6,70 | 6,47 | 6,31 | 6,39 | 39 | 13.532.400 |
| 22/11/2002 | 6,75 | 6,60 | -1,93% | 6,55 | 6,75 | 6,60 | 6,55 | 6,60 | 33 | 39.086.600 |
| 21/11/2002 | 6,85 | 6,73 | +0,90% | 6,70 | 6,85 | 6,77 | 6,66 | 6,73 | 44 | 40.655.200 |
| 20/11/2002 | 6,80 | 6,67 | -1,04% | 6,50 | 6,81 | 6,69 | 6,60 | 6,70 | 97 | 317.174.600 |
| 19/11/2002 | 6,69 | 6,74 | +2,12% | 6,50 | 6,90 | 6,68 | 6,73 | 6,74 | 52 | 49.917.500 |
| 18/11/2002 | 6,60 | 6,60 | +1,54% | 6,52 | 6,70 | 6,59 | 6,46 | 6,59 | 28 | 21.111.000 |
| 14/11/2002 | 6,55 | 6,50 | -2,26% | 6,50 | 6,60 | 6,50 | 6,45 | 6,50 | 17 | 7.607.500 |
| 13/11/2002 | 6,80 | 6,65 | +2,31% | 6,39 | 6,80 | 6,46 | 6,51 | 6,65 | 11 | 8.145.500 |
| 12/11/2002 | 6,60 | 6,50 | -0,76% | 6,45 | 6,75 | 6,55 | 6,45 | 6,50 | 28 | 12.065.300 |
| 11/11/2002 | 6,66 | 6,55 | -1,50% | 6,50 | 6,66 | 6,59 | 6,55 | 6,65 | 34 | 44.070.100 |
| 8/11/2002 | 6,80 | 6,65 | -0,75% | 6,65 | 6,85 | 6,75 | 6,53 | 6,65 | 14 | 8.910.000 |
| 7/11/2002 | 6,80 | 6,70 | +1,21% | 6,65 | 6,80 | 6,73 | 6,60 | 6,75 | 28 | 34.324.600 |
| 6/11/2002 | 7,00 | 6,62 | -6,50% | 6,62 | 7,00 | 6,77 | 6,60 | 6,70 | 64 | 59.165.300 |
| 5/11/2002 | 7,06 | 7,08 | -0,98% | 7,00 | 7,08 | 7,05 | 6,88 | 7,08 | 8 | 4.020.800 |
| 4/11/2002 | 7,40 | 7,15 | -1,38% | 7,10 | 7,40 | 7,23 | 7,00 | 7,15 | 27 | 11.571.000 |
| 1/11/2002 | 7,24 | 7,25 | 0,00% | 7,14 | 7,35 | 7,25 | 7,21 | 7,25 | 40 | 121.557.900 |
| 31/10/2002 | 7,50 | 7,25 | -1,89% | 7,20 | 7,55 | 7,26 | 7,20 | 7,24 | 65 | 71.232.600 |
| 30/10/2002 | 7,50 | 7,39 | +3,36% | 7,15 | 7,60 | 7,24 | 7,35 | 7,49 | 133 | 228.242.200 |
| 29/10/2002 | 7,30 | 7,15 | -0,69% | 7,00 | 7,30 | 7,19 | 7,08 | 7,15 | 44 | 54.732.500 |
| 28/10/2002 | 8,00 | 7,20 | -7,10% | 7,05 | 8,00 | 7,63 | 7,10 | 7,39 | 32 | 15.031.500 |
| 25/10/2002 | 7,30 | 7,75 | +5,30% | 7,30 | 7,80 | 7,63 | 7,70 | 7,75 | 64 | 58.745.300 |
| 24/10/2002 | 7,60 | 7,36 | +0,82% | 7,35 | 7,60 | 7,44 | 7,36 | 7,49 | 51 | 56.232.200 |
| 23/10/2002 | 7,10 | 7,30 | +3,84% | 7,10 | 7,39 | 7,23 | 7,22 | 7,30 | 107 | 104.278.100 |
| 22/10/2002 | 7,05 | 7,03 | -0,99% | 6,97 | 7,20 | 7,04 | 6,98 | 7,03 | 98 | 109.965.100 |
| 21/10/2002 | 7,10 | 7,10 | 0,00% | 7,10 | 7,10 | 7,10 | 7,05 | 7,10 | 17 | 20.803.000 |
| 18/10/2002 | 7,00 | 7,10 | +3,65% | 7,00 | 7,20 | 7,12 | 6,87 | 7,10 | 29 | 35.467.000 |
| 17/10/2002 | 6,82 | 6,85 | +0,74% | 6,82 | 7,10 | 6,93 | 6,78 | 6,85 | 41 | 47.458.800 |
| 16/10/2002 | 7,29 | 6,80 | -6,85% | 6,80 | 7,29 | 6,96 | 6,80 | 7,00 | 17 | 6.197.000 |
| 15/10/2002 | 6,91 | 7,30 | +4,29% | 6,91 | 7,30 | 7,23 | 7,20 | 7,30 | 6 | 8.611.000 |
| 14/10/2002 | 7,00 | 7,00 | -9,09% | 7,00 | 7,15 | 7,00 | 6,95 | 7,20 | 10 | 3.712.000 |
| 11/10/2002 | 7,55 | 7,70 | +2,53% | 7,55 | 7,75 | 7,65 | 7,35 | 7,69 | 7 | 3.750.600 |
| 10/10/2002 | 7,67 | 7,51 | -1,31% | 7,51 | 7,70 | 7,64 | 7,13 | 7,51 | 9 | 2.676.700 |
| 9/10/2002 | 7,50 | 7,61 | -4,88% | 7,40 | 7,79 | 7,44 | 7,61 | 7,79 | 11 | 10.123.600 |
| 8/10/2002 | 7,90 | 8,00 | -2,68% | 7,90 | 8,00 | 7,91 | 7,60 | 7,99 | 3 | 554.000 |
| 7/10/2002 | 7,90 | 8,22 | +4,05% | 7,90 | 8,22 | 7,92 | 7,90 | 8,15 | 5 | 1.267.200 |
| 4/10/2002 | 7,89 | 7,90 | +4,64% | 7,70 | 7,90 | 7,84 | 7,76 | 7,90 | 11 | 2.590.600 |
| 3/10/2002 | 7,50 | 7,55 | +0,67% | 7,50 | 7,70 | 7,55 | 7,55 | 7,79 | 30 | 31.347.600 |
| 2/10/2002 | 7,50 | 7,50 | +1,35% | 7,50 | 7,70 | 7,55 | 7,45 | 7,70 | 20 | 13.823.100 |
| 1/10/2002 | 7,15 | 7,40 | +4,23% | 7,00 | 7,50 | 7,20 | 7,20 | 7,40 | 31 | 21.117.900 |
| 30/9/2002 | 7,65 | 7,10 | -8,97% | 7,10 | 7,65 | 7,15 | 7,00 | 7,50 | 22 | 10.523.600 |
| 27/9/2002 | 7,92 | 7,80 | -2,50% | 7,74 | 8,00 | 7,81 | 7,74 | 8,00 | 10 | 1.953.900 |
| 26/9/2002 | 8,11 | 8,00 | -0,99% | 7,95 | 8,25 | 8,03 | 7,98 | 8,20 | 17 | 12.695.800 |
| 25/9/2002 | 8,45 | 8,08 | -4,38% | 8,08 | 8,45 | 8,26 | 8,01 | 8,08 | 13 | 11.155.600 |
| 24/9/2002 | 8,40 | 8,45 | -0,59% | 8,39 | 8,45 | 8,44 | 8,40 | 8,45 | 9 | 9.455.300 |
| 23/9/2002 | 9,00 | 8,50 | -5,56% | 8,50 | 9,00 | 8,71 | 8,10 | 8,80 | 3 | 13.075.000 |
| 20/9/2002 | 9,00 | 9,00 | +3,45% | 9,00 | 9,00 | 9,00 | 8,60 | 9,05 | 1 | 810.000 |
| 19/9/2002 | 9,01 | 8,70 | -1,14% | 8,70 | 9,05 | 8,93 | 8,60 | 8,85 | 26 | 239.943.800 |
| 18/9/2002 | 9,00 | 8,80 | -2,22% | 8,80 | 9,00 | 8,87 | 8,90 | 8,95 | 23 | 21.572.200 |
| 17/9/2002 | 9,25 | 9,00 | -2,70% | 9,00 | 9,25 | 9,12 | 8,91 | 9,05 | 37 | 147.766.300 |
| 16/9/2002 | 9,30 | 9,25 | -0,54% | 9,20 | 9,30 | 9,24 | 9,20 | 9,25 | 20 | 175.584.200 |
| 13/9/2002 | 9,40 | 9,30 | -1,06% | 9,30 | 9,40 | 9,36 | 9,40 | 9,50 | 3 | 2.810.200 |
| 12/9/2002 | 9,40 | 9,40 | -2,08% | 9,20 | 9,40 | 9,38 | 9,30 | 9,60 | 5 | 1.876.000 |
| 11/9/2002 | 9,50 | 9,60 | +2,13% | 9,50 | 9,60 | 9,50 | 9,30 | 9,58 | 7 | 14.920.000 |
| 10/9/2002 | 9,70 | 9,40 | -1,05% | 9,30 | 9,70 | 9,37 | 9,30 | 9,50 | 11 | 20.634.000 |
| 9/9/2002 | 9,40 | 9,50 | +1,06% | 9,30 | 9,50 | 9,36 | 9,30 | 9,60 | 14 | 30.157.000 |
| 6/9/2002 | 9,59 | 9,40 | -0,53% | 9,20 | 9,59 | 9,40 | 9,20 | 9,45 | 10 | 18.626.100 |
| 5/9/2002 | 9,60 | 9,45 | -3,57% | 9,40 | 9,60 | 9,49 | 9,25 | 10,00 | 20 | 48.247.200 |
| 4/9/2002 | 9,90 | 9,80 | -2,00% | 9,80 | 9,90 | 9,84 | 9,60 | 9,90 | 3 | 1.969.000 |
| 3/9/2002 | 10,00 | 10,00 | -3,85% | 10,00 | 10,10 | 10,01 | 9,96 | 10,10 | 4 | 4.806.000 |
| 2/9/2002 | 10,80 | 10,40 | -0,86% | 10,40 | 10,80 | 10,44 | 10,36 | 10,80 | 5 | 10.658.000 |
| 30/8/2002 | 10,50 | 10,49 | +3,86% | 10,10 | 10,50 | 10,14 | 10,10 | 10,49 | 30 | 61.168.600 |
| 29/8/2002 | 9,70 | 10,10 | +4,12% | 9,70 | 10,10 | 9,90 | 10,00 | 10,10 | 27 | 88.368.500 |
| 28/8/2002 | 9,80 | 9,70 | 0,00% | 9,50 | 9,89 | 9,55 | 9,50 | 9,90 | 16 | 14.813.100 |
| 27/8/2002 | 10,05 | 9,70 | -2,02% | 9,60 | 10,25 | 9,94 | 9,70 | 10,00 | 22 | 30.346.000 |
| 26/8/2002 | 9,60 | 9,90 | +5,32% | 9,60 | 9,90 | 9,75 | 9,80 | 9,90 | 19 | 18.622.600 |
| 23/8/2002 | 9,30 | 9,40 | +2,17% | 9,30 | 9,49 | 9,31 | 9,23 | 9,50 | 9 | 3.166.900 |
| 22/8/2002 | 9,25 | 9,20 | +1,10% | 9,20 | 9,25 | 9,20 | 9,21 | 9,30 | 3 | 2.852.500 |
| 21/8/2002 | 9,30 | 9,10 | -1,09% | 9,10 | 9,30 | 9,20 | 9,11 | 9,60 | 17 | 39.324.600 |
| 20/8/2002 | 9,50 | 9,20 | -2,13% | 9,19 | 9,50 | 9,26 | 9,20 | 9,30 | 32 | 108.708.900 |
| 19/8/2002 | 9,40 | 9,40 | +3,30% | 9,40 | 9,40 | 9,40 | 9,40 | 9,60 | 18 | 94.564.000 |
| 16/8/2002 | 9,20 | 9,10 | -1,62% | 9,00 | 9,20 | 9,12 | 9,10 | 9,45 | 16 | 24.098.400 |
| 15/8/2002 | 9,45 | 9,25 | -1,60% | 9,25 | 9,45 | 9,28 | 9,18 | 9,35 | 16 | 69.906.500 |
| 14/8/2002 | 9,42 | 9,40 | -0,21% | 9,00 | 9,50 | 9,26 | 9,32 | 9,69 | 66 | 178.929.900 |
| 13/8/2002 | 9,98 | 9,42 | -5,33% | 9,32 | 9,98 | 9,68 | 9,25 | 9,48 | 46 | 78.045.200 |
| 12/8/2002 | 10,80 | 9,95 | -7,01% | 9,80 | 10,80 | 10,13 | 9,95 | 10,00 | 30 | 40.709.200 |
| 9/8/2002 | 11,25 | 10,70 | -4,89% | 10,60 | 11,25 | 10,76 | 9,80 | 10,70 | 49 | 86.084.600 |
| 8/8/2002 | 11,32 | 11,25 | +7,14% | 11,20 | 11,35 | 11,29 | 11,02 | 11,25 | 37 | 140.272.200 |
| 7/8/2002 | 10,60 | 10,50 | 0,00% | 10,50 | 10,80 | 10,56 | 10,30 | 10,89 | 22 | 52.066.000 |
| 6/8/2002 | 10,20 | 10,50 | +2,94% | 10,10 | 10,50 | 10,22 | 10,26 | 10,59 | 17 | 154.054.000 |
| 5/8/2002 | 9,90 | 10,20 | 0,00% | 9,90 | 10,60 | 10,23 | 9,90 | 10,20 | 9 | 11.260.800 |
| 2/8/2002 | 10,00 | 10,20 | +2,00% | 10,00 | 10,50 | 10,23 | 10,20 | 10,50 | 18 | 18.215.000 |
| 1/8/2002 | 10,00 | 10,00 | +0,40% | 9,90 | 10,00 | 9,99 | 10,00 | 10,50 | 12 | 55.861.200 |
| 31/7/2002 | 10,00 | 9,96 | +2,68% | 9,96 | 10,10 | 10,02 | 9,75 | 9,96 | 39 | 371.348.500 |
| 30/7/2002 | 10,00 | 9,70 | -2,02% | 9,65 | 10,01 | 9,74 | 9,66 | 9,70 | 58 | 143.687.100 |
| 29/7/2002 | 9,85 | 9,90 | +0,51% | 9,80 | 10,10 | 9,98 | 9,72 | 10,00 | 27 | 24.459.500 |
| 26/7/2002 | 10,25 | 9,85 | -3,90% | 9,85 | 10,25 | 10,02 | 9,70 | 9,90 | 29 | 23.542.400 |
| 25/7/2002 | 10,30 | 10,25 | -1,06% | 10,20 | 10,50 | 10,35 | 10,02 | 10,25 | 38 | 109.714.600 |
| 24/7/2002 | 10,19 | 10,36 | +1,57% | 9,60 | 10,45 | 10,05 | 10,10 | 10,36 | 24 | 29.869.300 |
| 23/7/2002 | 10,19 | 10,20 | +0,10% | 9,85 | 10,20 | 10,09 | 10,01 | 10,20 | 24 | 11.303.500 |
| 22/7/2002 | 10,80 | 10,19 | -7,36% | 10,00 | 10,80 | 10,65 | 5,90 | 10,40 | 20 | 20.889.900 |
| 19/7/2002 | 11,00 | 11,00 | 0,00% | 10,90 | 11,00 | 10,97 | 10,60 | 10,98 | 6 | 8.450.000 |
| 18/7/2002 | 11,00 | 11,00 | 0,00% | 10,99 | 11,00 | 10,99 | 10,90 | 11,00 | 29 | 38.712.800 |
| 17/7/2002 | 11,15 | 11,00 | 0,00% | 11,00 | 11,15 | 11,05 | 10,86 | 11,00 | 18 | 19.900.800 |
| 16/7/2002 | 11,00 | 11,00 | -0,09% | 10,90 | 11,10 | 11,00 | 10,90 | 11,00 | 12 | 10.568.000 |
| 15/7/2002 | 11,20 | 11,01 | -3,84% | 11,01 | 11,27 | 11,20 | 11,00 | 11,15 | 8 | 4.142.200 |
| 12/7/2002 | 11,30 | 11,45 | +3,15% | 11,30 | 11,45 | 11,37 | 11,40 | 11,50 | 19 | 13.763.000 |
| 11/7/2002 | 11,00 | 11,10 | +2,02% | 11,00 | 11,20 | 11,09 | 11,01 | 11,30 | 10 | 2.884.800 |
| 10/7/2002 | 11,11 | 10,88 | -1,98% | 10,86 | 11,15 | 11,03 | 10,87 | 11,18 | 12 | 5.186.100 |
| 8/7/2002 | 11,10 | 11,10 | +2,02% | 11,01 | 11,10 | 11,09 | 11,02 | 11,18 | 9 | 20.978.100 |
| 5/7/2002 | 10,60 | 10,88 | +1,68% | 10,60 | 10,88 | 10,60 | 10,56 | 10,97 | 15 | 26.302.100 |
| 4/7/2002 | 10,70 | 10,70 | +0,94% | 10,68 | 10,71 | 10,69 | 10,52 | 10,70 | 13 | 18.082.000 |
| 3/7/2002 | 10,80 | 10,60 | -1,85% | 10,41 | 11,00 | 10,58 | 10,60 | 10,80 | 57 | 63.930.700 |
| 2/7/2002 | 10,60 | 10,80 | +4,85% | 10,60 | 10,80 | 10,65 | 10,62 | 10,80 | 16 | 12.580.200 |
| 1/7/2002 | 11,15 | 10,30 | -9,25% | 10,30 | 11,15 | 10,42 | 10,10 | 11,00 | 24 | 34.936.000 |
| 28/6/2002 | 10,80 | 11,35 | +5,09% | 10,80 | 11,50 | 11,02 | 11,10 | 11,35 | 31 | 68.585.000 |
| 27/6/2002 | 10,66 | 10,80 | +2,86% | 10,55 | 10,95 | 10,61 | 10,65 | 10,80 | 34 | 60.295.800 |
| 26/6/2002 | 11,10 | 10,50 | -5,83% | 10,30 | 11,10 | 10,62 | 10,35 | 10,50 | 45 | 23.067.000 |
| 25/6/2002 | 11,50 | 11,15 | -1,24% | 11,15 | 11,50 | 11,42 | 11,00 | 11,19 | 21 | 26.621.000 |
| 24/6/2002 | 11,25 | 11,29 | 0,00% | 11,10 | 11,30 | 11,21 | 11,25 | 11,29 | 21 | 23.110.400 |
| 21/6/2002 | 12,15 | 11,29 | -5,84% | 11,22 | 12,15 | 11,49 | 11,05 | 11,29 | 19 | 24.034.600 |
| 20/6/2002 | 12,40 | 11,99 | -3,31% | 11,99 | 12,40 | 12,10 | 11,80 | 11,97 | 11 | 5.566.200 |
| 19/6/2002 | 12,70 | 12,40 | -3,13% | 12,40 | 12,70 | 12,56 | 12,20 | 12,40 | 21 | 19.424.100 |
| 18/6/2002 | 13,00 | 12,80 | 0,00% | 12,80 | 13,00 | 12,83 | 12,60 | 12,79 | 18 | 37.085.600 |
| 17/6/2002 | 13,00 | 12,80 | +1,99% | 12,70 | 13,01 | 12,84 | 12,60 | 12,79 | 26 | 149.893.200 |
| 14/6/2002 | 13,00 | 12,55 | -3,46% | 12,55 | 13,00 | 12,83 | 12,50 | 12,80 | 13 | 6.802.600 |
| 13/6/2002 | 13,00 | 13,00 | +0,78% | 12,90 | 13,01 | 12,97 | 12,70 | 13,00 | 10 | 16.991.500 |
| 12/6/2002 | 13,20 | 12,90 | -2,27% | 12,90 | 13,30 | 13,00 | 12,45 | 13,20 | 8 | 10.272.000 |
| 11/6/2002 | 13,30 | 13,20 | -1,49% | 13,20 | 13,30 | 13,23 | 12,80 | 13,19 | 5 | 22.633.000 |
| 10/6/2002 | 13,80 | 13,40 | +3,00% | 13,40 | 13,80 | 13,42 | 13,30 | 13,40 | 15 | 28.998.100 |
| 7/6/2002 | 13,15 | 13,01 | -1,06% | 12,95 | 13,38 | 12,99 | 12,95 | 13,38 | 34 | 75.642.900 |
| 6/6/2002 | 13,80 | 13,15 | -3,31% | 13,10 | 13,80 | 13,47 | 13,15 | 13,20 | 16 | 29.910.900 |
| 5/6/2002 | 13,85 | 13,60 | -1,81% | 13,60 | 13,90 | 13,67 | 13,20 | 13,60 | 7 | 19.280.400 |
| 4/6/2002 | 13,85 | 13,85 | -2,40% | 13,85 | 13,85 | 13,85 | 13,82 | 13,90 | 5 | 9.002.500 |
| 3/6/2002 | 13,75 | 14,19 | -4,77% | 13,75 | 14,50 | 14,18 | 13,81 | 14,19 | 20 | 288.807.200 |
| 31/5/2002 | 14,30 | 14,90 | +4,20% | 14,10 | 14,90 | 14,21 | 14,11 | 14,50 | 20 | 69.076.800 |
| 29/5/2002 | 14,20 | 14,30 | +0,70% | 14,20 | 14,40 | 14,34 | 14,30 | 14,40 | 30 | 123.408.200 |
| 28/5/2002 | 14,24 | 14,20 | 0,00% | 13,70 | 14,25 | 14,09 | 14,10 | 14,20 | 44 | 76.688.300 |
| 27/5/2002 | 13,80 | 14,20 | +4,03% | 13,80 | 14,20 | 13,91 | 13,90 | 14,15 | 20 | 22.267.300 |
| 24/5/2002 | 14,30 | 13,65 | -2,43% | 13,60 | 14,30 | 13,67 | 13,60 | 13,90 | 11 | 13.948.000 |
| 23/5/2002 | 14,00 | 13,99 | +1,38% | 13,60 | 14,00 | 13,62 | 13,10 | 13,98 | 21 | 40.742.100 |
| 22/5/2002 | 13,80 | 13,80 | +1,10% | 13,60 | 13,80 | 13,61 | 13,10 | 14,00 | 14 | 57.722.000 |
| 21/5/2002 | 13,75 | 13,65 | +1,11% | 13,62 | 13,75 | 13,67 | 13,65 | 13,75 | 29 | 90.645.100 |
| 20/5/2002 | 13,50 | 13,50 | +1,43% | 13,40 | 13,50 | 13,49 | 13,40 | 13,50 | 27 | 122.923.400 |
| 17/5/2002 | 14,80 | 13,31 | -5,00% | 13,25 | 14,80 | 13,69 | 13,30 | 13,39 | 57 | 153.834.000 |
| 16/5/2002 | 13,50 | 14,01 | +3,78% | 13,50 | 14,50 | 13,96 | 14,02 | 14,15 | 61 | 280.361.500 |
| 15/5/2002 | 13,40 | 13,50 | +0,60% | 13,40 | 13,60 | 13,49 | 13,30 | 13,49 | 34 | 272.936.800 |
| 14/5/2002 | 13,40 | 13,42 | +2,05% | 13,35 | 13,60 | 13,41 | 13,10 | 13,42 | 27 | 213.168.100 |
| 13/5/2002 | 13,20 | 13,15 | -1,94% | 13,10 | 13,40 | 13,24 | 13,05 | 13,15 | 18 | 54.301.700 |
| 10/5/2002 | 13,40 | 13,41 | +0,07% | 13,28 | 13,41 | 13,31 | 13,41 | 13,70 | 12 | 29.965.700 |
| 9/5/2002 | 13,70 | 13,40 | -3,60% | 13,40 | 13,71 | 13,48 | 13,31 | 13,59 | 20 | 27.235.400 |
| 8/5/2002 | 13,62 | 13,90 | +2,96% | 13,62 | 14,00 | 13,95 | 13,90 | 13,99 | 17 | 31.967.800 |
| 7/5/2002 | 13,99 | 13,50 | -1,75% | 13,50 | 14,00 | 13,72 | 13,50 | 13,77 | 45 | 179.939.700 |
| 6/5/2002 | 14,00 | 13,74 | -3,24% | 13,70 | 14,01 | 13,86 | 13,70 | 13,74 | 33 | 61.296.400 |
| 3/5/2002 | 14,50 | 14,20 | -1,39% | 14,00 | 15,00 | 14,22 | 14,20 | 14,40 | 63 | 215.354.400 |
| 2/5/2002 | 15,50 | 14,40 | -9,38% | 14,40 | 15,50 | 14,97 | 0,00 | 14,80 | 64 | 249.029.400 |
| 30/4/2002 | 15,99 | 15,89 | -0,06% | 15,80 | 15,99 | 15,92 | 15,60 | 15,89 | 7 | 12.900.000 |
| 29/4/2002 | 16,00 | 15,90 | -0,31% | 15,70 | 16,00 | 15,85 | 15,70 | 15,90 | 25 | 30.914.400 |
| 26/4/2002 | 15,95 | 15,95 | 0,00% | 15,95 | 15,95 | 15,95 | 15,85 | 15,95 | 3 | 2.233.000 |
| 25/4/2002 | 15,75 | 15,95 | +1,27% | 15,61 | 15,95 | 15,62 | 15,95 | 16,30 | 13 | 230.787.200 |
| 24/4/2002 | 15,80 | 15,75 | +0,32% | 15,50 | 16,00 | 15,84 | 15,50 | 16,00 | 19 | 70.512.600 |
| 23/4/2002 | 15,75 | 15,70 | -1,88% | 15,70 | 15,89 | 15,74 | 15,62 | 15,80 | 8 | 3.462.900 |
| 22/4/2002 | 15,70 | 16,00 | -3,03% | 15,69 | 16,02 | 15,82 | 15,70 | 16,00 | 18 | 135.904.300 |
| 19/4/2002 | 16,85 | 16,50 | 0,00% | 16,40 | 16,85 | 16,42 | 15,50 | 16,40 | 6 | 86.706.500 |
| 17/4/2002 | 16,93 | 16,50 | -0,60% | 16,50 | 16,93 | 16,73 | 16,10 | 16,70 | 7 | 10.377.100 |
| 16/4/2002 | 16,60 | 16,60 | +0,61% | 16,60 | 16,60 | 16,60 | 16,25 | 16,60 | 1 | 1.826.000 |
| 15/4/2002 | 16,52 | 16,50 | -2,88% | 16,41 | 16,52 | 16,47 | 16,40 | 16,45 | 6 | 4.448.900 |
| 12/4/2002 | 16,81 | 16,99 | +1,13% | 16,81 | 16,99 | 16,88 | 16,80 | 16,99 | 10 | 29.038.600 |
| 11/4/2002 | 16,80 | 16,80 | -0,59% | 16,41 | 16,80 | 16,54 | 16,41 | 16,80 | 11 | 32.757.100 |
| 10/4/2002 | 16,40 | 16,90 | +3,05% | 16,40 | 16,90 | 16,67 | 16,60 | 16,90 | 31 | 96.210.400 |
| 9/4/2002 | 16,25 | 16,40 | +1,86% | 16,25 | 16,40 | 16,37 | 16,40 | 16,50 | 7 | 22.101.500 |
| 8/4/2002 | 16,20 | 16,10 | -1,53% | 16,02 | 16,20 | 16,10 | 16,10 | 16,30 | 9 | 18.194.800 |
| 5/4/2002 | 16,24 | 16,35 | +0,93% | 16,15 | 16,40 | 16,21 | 16,02 | 16,40 | 29 | 70.208.400 |
| 4/4/2002 | 16,45 | 16,20 | +2,14% | 16,20 | 16,45 | 16,21 | 16,01 | 16,30 | 4 | 10.053.500 |
| 3/4/2002 | 16,50 | 15,86 | -3,29% | 15,86 | 16,50 | 16,19 | 15,86 | 16,40 | 11 | 131.846.700 |
| 2/4/2002 | 16,39 | 16,40 | 0,00% | 16,39 | 16,50 | 16,48 | 16,40 | 16,50 | 18 | 150.044.500 |
| 1/4/2002 | 15,95 | 16,40 | +2,18% | 15,90 | 16,40 | 16,22 | 16,15 | 16,40 | 20 | 30.504.900 |
| 28/3/2002 | 16,07 | 16,05 | -0,12% | 16,05 | 16,20 | 16,11 | 15,90 | 16,05 | 25 | 217.174.200 |
| 27/3/2002 | 16,20 | 16,07 | +0,12% | 16,06 | 16,20 | 16,16 | 16,07 | 16,14 | 11 | 64.670.100 |
| 26/3/2002 | 16,19 | 16,05 | +0,94% | 16,05 | 16,25 | 16,16 | 16,00 | 16,09 | 15 | 41.855.100 |
| 25/3/2002 | 16,15 | 15,90 | -1,30% | 15,90 | 16,45 | 16,23 | 15,50 | 16,45 | 17 | 43.838.000 |
| 22/3/2002 | 16,30 | 16,11 | -1,41% | 16,00 | 16,30 | 16,11 | 15,01 | 16,10 | 15 | 43.836.700 |
| 21/3/2002 | 16,40 | 16,34 | -0,97% | 15,75 | 16,40 | 16,17 | 15,75 | 16,34 | 59 | 333.361.300 |
| 20/3/2002 | 16,50 | 16,50 | 0,00% | 16,45 | 16,60 | 16,50 | 16,45 | 16,60 | 31 | 191.245.500 |
| 19/3/2002 | 16,60 | 16,50 | -0,60% | 16,50 | 16,60 | 16,55 | 16,50 | 16,70 | 19 | 20.861.000 |
| 18/3/2002 | 17,36 | 16,60 | -0,66% | 16,40 | 17,36 | 16,58 | 16,40 | 16,60 | 10 | 7.794.700 |
| 15/3/2002 | 16,61 | 16,71 | -0,06% | 16,60 | 16,90 | 16,83 | 16,65 | 16,95 | 31 | 323.153.500 |
| 14/3/2002 | 16,95 | 16,72 | -1,30% | 16,72 | 16,95 | 16,78 | 16,72 | 16,75 | 21 | 263.690.900 |
| 13/3/2002 | 16,70 | 16,94 | +1,44% | 16,70 | 17,00 | 16,96 | 16,80 | 16,94 | 48 | 224.471.000 |
| 12/3/2002 | 16,20 | 16,70 | +1,21% | 16,20 | 16,70 | 16,56 | 16,60 | 16,90 | 55 | 404.039.000 |
| 11/3/2002 | 16,60 | 16,50 | -0,60% | 16,50 | 16,60 | 16,52 | 16,50 | 16,60 | 27 | 29.084.500 |
| 8/3/2002 | 16,60 | 16,60 | +0,61% | 16,30 | 16,60 | 16,34 | 16,60 | 16,80 | 7 | 10.461.400 |
| 7/3/2002 | 16,40 | 16,50 | +0,61% | 16,40 | 16,60 | 16,53 | 16,50 | 16,60 | 50 | 838.211.300 |
| 6/3/2002 | 16,10 | 16,40 | +0,61% | 16,00 | 16,40 | 16,12 | 16,30 | 16,40 | 60 | 514.787.300 |
| 5/3/2002 | 16,10 | 16,30 | +0,87% | 16,10 | 16,40 | 16,29 | 16,30 | 16,35 | 75 | 214.619.800 |
| 4/3/2002 | 15,70 | 16,16 | +0,31% | 15,70 | 16,16 | 15,92 | 16,16 | 16,19 | 25 | 17.830.700 |
| 1/3/2002 | 15,90 | 16,11 | +0,69% | 15,90 | 16,11 | 15,95 | 16,11 | 16,19 | 11 | 24.563.400 |
| 28/2/2002 | 15,90 | 16,00 | +0,63% | 15,80 | 16,00 | 15,82 | 15,80 | 16,10 | 40 | 100.153.600 |
| 27/2/2002 | 15,99 | 15,90 | 0,00% | 15,70 | 16,10 | 15,86 | 15,90 | 16,10 | 48 | 125.528.900 |
| 26/2/2002 | 15,80 | 15,90 | +0,44% | 15,60 | 15,95 | 15,72 | 15,72 | 15,90 | 28 | 18.867.900 |
| 25/2/2002 | 15,90 | 15,83 | +1,47% | 15,62 | 15,90 | 15,87 | 15,91 | 15,97 | 49 | 102.682.100 |
| 22/2/2002 | 15,69 | 15,60 | -0,64% | 15,50 | 15,69 | 15,62 | 15,60 | 15,69 | 53 | 219.503.100 |
| 21/2/2002 | 15,50 | 15,70 | +2,61% | 15,30 | 15,70 | 15,65 | 15,50 | 15,60 | 40 | 212.743.100 |
| 20/2/2002 | 15,20 | 15,30 | 0,00% | 15,00 | 15,40 | 15,21 | 15,30 | 15,50 | 41 | 50.819.100 |
| 19/2/2002 | 15,30 | 15,30 | -0,91% | 15,00 | 15,30 | 15,24 | 15,02 | 15,30 | 23 | 84.473.200 |
| 18/2/2002 | 15,50 | 15,44 | -0,39% | 15,30 | 15,50 | 15,48 | 15,30 | 15,50 | 41 | 88.409.400 |
| 15/2/2002 | 15,25 | 15,50 | +1,97% | 15,25 | 15,60 | 15,47 | 15,50 | 15,59 | 98 | 291.153.500 |
| 14/2/2002 | 15,00 | 15,20 | +0,66% | 14,99 | 15,29 | 15,09 | 15,21 | 15,29 | 43 | 245.167.800 |
| 13/2/2002 | 15,00 | 15,10 | +0,67% | 15,00 | 15,10 | 15,01 | 15,10 | 15,40 | 6 | 7.959.000 |
| 8/2/2002 | 15,10 | 15,00 | -0,99% | 14,90 | 15,25 | 15,11 | 15,00 | 15,10 | 23 | 48.515.500 |
| 7/2/2002 | 15,00 | 15,15 | 0,00% | 15,00 | 15,16 | 15,06 | 15,07 | 15,20 | 46 | 124.127.800 |
| 6/2/2002 | 15,29 | 15,15 | -0,33% | 14,95 | 15,29 | 15,17 | 15,15 | 15,20 | 33 | 169.772.200 |
| 5/2/2002 | 14,71 | 15,20 | +1,33% | 14,70 | 15,20 | 14,97 | 14,70 | 15,35 | 16 | 27.550.200 |
| 4/2/2002 | 15,20 | 15,00 | 0,00% | 14,70 | 15,20 | 14,98 | 14,70 | 15,09 | 18 | 145.351.600 |
| 1/2/2002 | 15,29 | 15,00 | -1,64% | 15,00 | 15,29 | 15,02 | 15,01 | 15,20 | 35 | 142.747.500 |
| 31/1/2002 | 14,99 | 15,25 | +7,02% | 14,85 | 15,25 | 15,01 | 15,20 | 15,25 | 108 | 374.104.800 |
| 30/1/2002 | 14,20 | 14,25 | +0,35% | 14,00 | 14,30 | 14,10 | 13,80 | 14,10 | 83 | 202.297.300 |
| 29/1/2002 | 14,65 | 14,20 | -3,07% | 14,20 | 14,79 | 14,47 | 14,20 | 14,34 | 56 | 189.734.300 |
| 28/1/2002 | 14,50 | 14,65 | -1,68% | 14,50 | 14,80 | 14,62 | 14,60 | 14,80 | 72 | 371.836.000 |
| 24/1/2002 | 14,40 | 14,90 | +2,41% | 14,40 | 15,00 | 14,82 | 14,90 | 14,94 | 72 | 185.893.600 |
| 23/1/2002 | 14,00 | 14,55 | +4,68% | 14,00 | 14,55 | 14,22 | 14,40 | 14,55 | 36 | 320.200.100 |
| 22/1/2002 | 14,01 | 13,90 | -0,57% | 13,80 | 14,10 | 13,94 | 13,80 | 13,90 | 47 | 124.671.300 |
| 21/1/2002 | 14,30 | 13,98 | -2,24% | 13,85 | 14,30 | 14,06 | 13,91 | 13,98 | 49 | 76.533.000 |
| 18/1/2002 | 14,50 | 14,30 | -0,35% | 14,25 | 14,95 | 14,34 | 14,25 | 14,30 | 84 | 116.373.500 |
| 17/1/2002 | 14,50 | 14,35 | -4,33% | 14,00 | 14,80 | 14,39 | 14,36 | 14,65 | 59 | 92.152.500 |
| 16/1/2002 | 14,70 | 15,00 | +2,67% | 14,65 | 15,49 | 15,16 | 14,70 | 15,30 | 29 | 60.203.000 |
| 15/1/2002 | 14,60 | 14,61 | +0,76% | 14,60 | 15,15 | 14,64 | 14,60 | 14,80 | 16 | 34.995.000 |
| 14/1/2002 | 14,90 | 14,50 | -2,68% | 14,00 | 14,90 | 14,55 | 14,40 | 14,90 | 39 | 49.618.700 |
| 11/1/2002 | 15,59 | 14,90 | -1,00% | 14,90 | 15,60 | 14,99 | 14,90 | 15,60 | 62 | 243.430.800 |
| 10/1/2002 | 16,00 | 15,05 | -7,33% | 15,05 | 16,00 | 15,14 | 15,05 | 15,40 | 88 | 302.586.900 |
| 9/1/2002 | 16,30 | 16,24 | -2,17% | 16,11 | 16,41 | 16,34 | 16,02 | 16,24 | 33 | 55.395.700 |
| 8/1/2002 | 16,85 | 16,60 | -1,19% | 16,60 | 16,85 | 16,77 | 16,60 | 16,70 | 34 | 67.451.300 |
| 7/1/2002 | 16,99 | 16,80 | -1,47% | 16,50 | 16,99 | 16,87 | 16,80 | 16,85 | 28 | 50.955.000 |
| 4/1/2002 | 16,71 | 17,05 | -0,70% | 16,70 | 17,05 | 16,93 | 16,90 | 17,05 | 50 | 159.321.100 |
| 3/1/2002 | 16,80 | 17,17 | +3,12% | 16,45 | 17,17 | 16,90 | 17,10 | 17,17 | 84 | 226.200.500 |
| 2/1/2002 | 16,20 | 16,65 | +5,38% | 16,00 | 16,65 | 16,26 | 16,30 | 16,64 | 32 | 72.877.400 |
| 28/12/2001 | 16,20 | 15,80 | -2,17% | 15,50 | 16,45 | 16,13 | 15,80 | 16,00 | 40 | 88.599.200 |
| 27/12/2001 | 15,60 | 16,15 | +4,19% | 15,60 | 16,30 | 15,93 | 16,00 | 16,15 | 58 | 164.811.100 |
| 26/12/2001 | 15,68 | 15,50 | -1,90% | 15,45 | 15,70 | 15,54 | 15,50 | 15,65 | 30 | 61.246.600 |
| 21/12/2001 | 15,80 | 15,80 | +0,57% | 15,69 | 15,95 | 15,73 | 15,70 | 15,80 | 26 | 167.158.100 |
| 20/12/2001 | 15,70 | 15,71 | -1,19% | 15,60 | 15,90 | 15,70 | 15,60 | 15,71 | 40 | 52.768.800 |
| 19/12/2001 | 16,20 | 15,90 | 0,00% | 15,90 | 16,20 | 15,95 | 15,90 | 16,00 | 26 | 109.480.100 |
| 18/12/2001 | 15,40 | 15,90 | +2,05% | 15,40 | 16,10 | 15,88 | 15,80 | 15,95 | 94 | 336.657.600 |
| 17/12/2001 | 15,60 | 15,58 | -0,45% | 15,50 | 15,95 | 15,52 | 15,58 | 15,95 | 31 | 61.960.100 |
| 14/12/2001 | 15,32 | 15,65 | -2,13% | 15,32 | 15,65 | 15,54 | 15,35 | 15,65 | 16 | 33.112.000 |
| 13/12/2001 | 16,20 | 15,99 | -2,80% | 15,70 | 16,20 | 15,99 | 15,70 | 15,99 | 38 | 39.498.700 |
| 12/12/2001 | 16,60 | 16,45 | -0,30% | 16,00 | 16,60 | 16,42 | 16,21 | 16,45 | 50 | 140.582.700 |
| 11/12/2001 | 16,55 | 16,50 | +0,36% | 16,49 | 16,80 | 16,58 | 16,50 | 16,60 | 36 | 171.697.200 |
| 10/12/2001 | 16,45 | 16,44 | 0,00% | 16,19 | 16,45 | 16,22 | 16,22 | 16,44 | 13 | 51.767.300 |
| 7/12/2001 | 16,90 | 16,44 | +0,18% | 16,00 | 16,90 | 16,28 | 16,10 | 16,59 | 82 | 197.074.800 |
| 6/12/2001 | 16,00 | 16,41 | +0,06% | 16,00 | 16,50 | 16,21 | 16,05 | 16,40 | 47 | 143.007.800 |
| 5/12/2001 | 16,45 | 16,40 | +0,55% | 15,90 | 16,50 | 16,16 | 16,10 | 16,40 | 56 | 214.694.700 |
| 4/12/2001 | 17,00 | 16,31 | -2,92% | 16,10 | 17,09 | 16,69 | 16,12 | 16,31 | 43 | 168.790.900 |
| 3/12/2001 | 16,60 | 16,80 | +1,20% | 16,60 | 17,20 | 16,88 | 16,51 | 16,80 | 47 | 126.491.100 |
| 30/11/2001 | 16,30 | 16,60 | +4,34% | 16,30 | 16,80 | 16,57 | 16,40 | 16,58 | 27 | 110.226.000 |
| 29/11/2001 | 16,50 | 15,91 | -3,58% | 15,91 | 16,50 | 16,14 | 15,91 | 15,99 | 40 | 92.199.900 |
| 28/11/2001 | 16,70 | 16,50 | -3,51% | 16,10 | 17,00 | 16,95 | 16,10 | 16,50 | 65 | 146.982.700 |
| 27/11/2001 | 18,00 | 17,10 | -0,87% | 17,00 | 18,00 | 17,02 | 16,90 | 17,10 | 46 | 163.417.500 |
| 26/11/2001 | 17,60 | 17,25 | +0,82% | 17,25 | 18,00 | 17,71 | 17,25 | 17,59 | 51 | 147.180.000 |
| 23/11/2001 | 16,80 | 17,11 | +3,38% | 16,60 | 17,39 | 17,01 | 17,11 | 17,29 | 60 | 91.219.200 |
| 22/11/2001 | 15,90 | 16,55 | +4,75% | 15,90 | 16,70 | 16,39 | 16,55 | 16,64 | 53 | 181.816.900 |
| 21/11/2001 | 15,59 | 15,80 | +1,61% | 15,51 | 16,20 | 15,67 | 16,00 | 16,20 | 35 | 173.849.200 |
| 20/11/2001 | 16,00 | 15,55 | -2,93% | 15,50 | 16,00 | 15,70 | 15,55 | 15,80 | 37 | 170.759.100 |
| 19/11/2001 | 15,75 | 16,02 | -0,50% | 15,75 | 16,20 | 16,08 | 16,00 | 16,10 | 71 | 216.239.300 |
| 16/11/2001 | 16,47 | 16,10 | +0,44% | 16,10 | 16,47 | 16,46 | 16,10 | 16,35 | 5 | 51.364.400 |
| 14/11/2001 | 16,10 | 16,03 | -4,01% | 16,00 | 16,90 | 16,04 | 16,03 | 16,25 | 51 | 178.383.700 |
| 13/11/2001 | 16,40 | 16,70 | +3,21% | 16,40 | 17,00 | 16,70 | 16,40 | 16,69 | 23 | 60.311.200 |
| 12/11/2001 | 16,50 | 16,18 | -1,10% | 15,50 | 16,50 | 16,02 | 16,07 | 16,20 | 51 | 113.154.500 |
| 9/11/2001 | 16,00 | 16,36 | +1,55% | 16,00 | 16,36 | 16,25 | 16,36 | 16,55 | 28 | 52.108.800 |
| 8/11/2001 | 15,50 | 16,11 | +4,61% | 15,50 | 16,50 | 16,00 | 16,11 | 16,30 | 108 | 310.479.800 |
| 7/11/2001 | 13,99 | 15,40 | +2,60% | 13,85 | 15,60 | 14,72 | 15,40 | 15,60 | 224 | 796.202.900 |
| 6/11/2001 | 14,38 | 15,01 | +1,42% | 13,90 | 15,30 | 14,51 | 15,02 | 15,20 | 121 | 182.703.000 |
| 5/11/2001 | 15,30 | 14,80 | -1,33% | 14,80 | 16,00 | 15,18 | 14,72 | 15,09 | 57 | 107.173.900 |
| 1/11/2001 | 19,60 | 15,00 | -18,92% | 13,00 | 19,60 | 13,73 | 14,70 | 15,00 | 304 | 681.581.900 |
| 31/10/2001 | 19,99 | 18,50 | -2,37% | 18,20 | 19,99 | 19,06 | 18,13 | 18,50 | 14 | 9.340.100 |
| 30/10/2001 | 20,99 | 18,95 | -5,25% | 18,95 | 20,99 | 19,39 | 19,00 | 20,90 | 6 | 9.311.300 |
| 29/10/2001 | 20,99 | 20,00 | -4,76% | 20,00 | 20,99 | 20,22 | 19,60 | 20,79 | 8 | 5.461.800 |
| 26/10/2001 | 21,00 | 21,00 | +0,24% | 21,00 | 21,00 | 21,00 | 20,02 | 20,99 | 3 | 1.050.000 |
| 25/10/2001 | 20,00 | 20,95 | -0,19% | 20,00 | 20,95 | 20,10 | 20,01 | 20,90 | 14 | 9.652.100 |
| 24/10/2001 | 21,80 | 20,99 | -3,72% | 20,00 | 21,80 | 20,98 | 19,65 | 21,50 | 19 | 18.887.800 |
| 23/10/2001 | 22,01 | 21,80 | -1,36% | 21,50 | 22,20 | 22,01 | 21,51 | 21,80 | 48 | 70.631.900 |
| 22/10/2001 | 21,70 | 22,10 | +1,84% | 21,50 | 22,19 | 22,05 | 22,01 | 22,10 | 52 | 70.802.100 |
| 19/10/2001 | 21,39 | 21,70 | +2,84% | 21,03 | 22,20 | 21,89 | 21,60 | 21,70 | 327 | 1.342.520.000 |
| 18/10/2001 | 20,30 | 21,10 | +3,43% | 18,90 | 21,10 | 19,99 | 21,10 | 21,30 | 334 | 1.883.766.500 |
| 17/10/2001 | 21,50 | 20,40 | -4,90% | 20,00 | 21,50 | 20,53 | 20,40 | 20,50 | 180 | 603.459.300 |
| 16/10/2001 | 21,00 | 21,45 | +2,93% | 20,86 | 22,00 | 21,31 | 21,31 | 21,40 | 130 | 515.092.700 |
| 15/10/2001 | 20,85 | 20,84 | +1,66% | 20,40 | 20,90 | 20,64 | 20,51 | 20,79 | 78 | 196.336.900 |
| 11/10/2001 | 19,50 | 20,50 | +0,49% | 19,50 | 21,00 | 20,77 | 20,20 | 20,50 | 78 | 474.294.400 |
| 10/10/2001 | 19,01 | 20,40 | +6,81% | 19,00 | 20,50 | 19,80 | 20,30 | 20,39 | 187 | 1.124.779.800 |
| 9/10/2001 | 18,60 | 19,10 | +2,69% | 18,60 | 19,99 | 19,13 | 19,01 | 19,40 | 234 | 708.064.300 |
| 8/10/2001 | 20,00 | 18,60 | -8,37% | 18,30 | 20,00 | 18,77 | 18,60 | 18,69 | 313 | 756.333.800 |
| 5/10/2001 | 20,00 | 20,30 | +2,01% | 20,00 | 20,50 | 20,17 | 20,22 | 20,40 | 104 | 371.062.300 |
| 4/10/2001 | 20,49 | 19,90 | -0,50% | 19,90 | 20,50 | 20,01 | 19,71 | 19,90 | 51 | 207.763.100 |
| 3/10/2001 | 20,00 | 20,00 | -1,96% | 19,80 | 20,50 | 20,14 | 19,90 | 20,00 | 85 | 664.019.900 |
| 2/10/2001 | 20,50 | 20,40 | -2,16% | 20,00 | 20,80 | 20,52 | 20,20 | 20,30 | 80 | 148.803.600 |
| 1/10/2001 | 21,00 | 20,85 | -0,24% | 20,80 | 21,00 | 20,81 | 21,10 | 21,40 | 62 | 186.905.100 |
| 28/9/2001 | 21,25 | 20,90 | +0,48% | 20,90 | 21,45 | 21,18 | 20,60 | 20,90 | 100 | 371.308.500 |
| 27/9/2001 | 20,00 | 20,80 | +3,53% | 20,00 | 21,20 | 20,76 | 20,75 | 20,98 | 100 | 334.768.600 |
| 26/9/2001 | 19,51 | 20,09 | +3,03% | 19,51 | 20,20 | 19,87 | 19,90 | 20,09 | 103 | 338.403.500 |
| 25/9/2001 | 19,00 | 19,50 | +2,63% | 19,00 | 19,50 | 19,11 | 19,30 | 19,50 | 83 | 371.815.500 |
| 24/9/2001 | 18,50 | 19,00 | +2,70% | 18,50 | 19,00 | 18,73 | 19,00 | 19,50 | 128 | 464.770.100 |
| 21/9/2001 | 18,50 | 18,50 | -6,09% | 17,80 | 18,54 | 18,04 | 18,40 | 18,60 | 212 | 836.166.900 |
| 20/9/2001 | 21,00 | 19,70 | -5,29% | 19,70 | 21,00 | 20,12 | 19,60 | 19,70 | 62 | 217.171.700 |
| 19/9/2001 | 21,70 | 20,80 | -4,15% | 20,80 | 22,30 | 21,13 | 20,60 | 21,00 | 51 | 214.970.500 |
| 18/9/2001 | 22,20 | 21,70 | -2,25% | 21,40 | 22,50 | 21,73 | 21,11 | 21,70 | 112 | 532.823.600 |
| 17/9/2001 | 19,50 | 22,20 | +13,85% | 19,50 | 22,20 | 21,71 | 22,01 | 22,40 | 104 | 393.068.100 |
| 14/9/2001 | 19,10 | 19,50 | -1,02% | 18,20 | 19,80 | 18,63 | 19,21 | 19,50 | 116 | 461.886.700 |
| 13/9/2001 | 20,70 | 19,70 | -4,83% | 19,60 | 21,00 | 20,10 | 19,50 | 19,79 | 74 | 265.337.000 |
| 12/9/2001 | 21,00 | 20,70 | -1,43% | 20,50 | 21,00 | 20,70 | 20,55 | 20,70 | 110 | 338.132.000 |
| 11/9/2001 | 22,00 | 21,00 | -6,25% | 21,00 | 22,00 | 21,59 | 20,50 | 21,00 | 8 | 17.491.000 |
| 10/9/2001 | 23,30 | 22,40 | -3,03% | 21,72 | 23,30 | 22,29 | 22,20 | 22,29 | 109 | 443.312.900 |
| 6/9/2001 | 23,60 | 23,10 | -2,12% | 22,50 | 23,90 | 23,08 | 23,00 | 23,50 | 139 | 1.289.427.700 |
| 5/9/2001 | 24,10 | 23,60 | -1,26% | 23,60 | 24,10 | 23,70 | 23,50 | 23,60 | 91 | 483.578.400 |
| 4/9/2001 | 23,80 | 23,90 | -0,42% | 23,80 | 24,00 | 23,90 | 23,80 | 23,88 | 71 | 346.315.100 |
| 3/9/2001 | 23,50 | 24,00 | +2,13% | 23,50 | 24,01 | 23,88 | 23,71 | 23,99 | 65 | 109.877.900 |
| 31/8/2001 | 23,40 | 23,50 | +1,73% | 23,40 | 23,70 | 23,58 | 23,45 | 23,50 | 38 | 99.752.500 |
| 30/8/2001 | 22,90 | 23,10 | +0,87% | 22,82 | 23,20 | 23,03 | 23,05 | 23,10 | 114 | 628.709.700 |
| 29/8/2001 | 22,50 | 22,90 | +3,15% | 22,50 | 23,00 | 22,67 | 22,56 | 23,00 | 66 | 265.118.100 |
| 28/8/2001 | 22,70 | 22,20 | -0,94% | 22,20 | 22,70 | 22,33 | 22,20 | 22,35 | 42 | 377.195.100 |
| 27/8/2001 | 22,50 | 22,41 | -0,40% | 22,40 | 22,60 | 22,46 | 22,31 | 22,41 | 52 | 350.952.600 |
| 24/8/2001 | 21,75 | 22,50 | +2,27% | 21,75 | 22,69 | 22,26 | 22,50 | 22,60 | 56 | 178.544.200 |
| 23/8/2001 | 22,70 | 22,00 | -2,22% | 21,80 | 22,70 | 22,11 | 21,85 | 22,00 | 75 | 434.738.900 |
| 22/8/2001 | 22,30 | 22,50 | +0,90% | 22,25 | 22,90 | 22,61 | 22,35 | 22,50 | 103 | 367.236.800 |
| 21/8/2001 | 21,70 | 22,30 | +7,73% | 21,70 | 23,50 | 22,52 | 22,20 | 22,35 | 284 | 1.651.125.200 |
| 20/8/2001 | 20,19 | 20,70 | +2,48% | 20,19 | 21,19 | 20,69 | 20,61 | 20,70 | 28 | 41.399.700 |
| 17/8/2001 | 20,35 | 20,20 | -1,46% | 20,00 | 20,35 | 20,24 | 20,20 | 20,40 | 43 | 374.608.600 |
| 16/8/2001 | 21,00 | 20,50 | -1,44% | 20,35 | 21,00 | 20,68 | 20,40 | 20,50 | 28 | 200.019.500 |
| 15/8/2001 | 21,10 | 20,80 | -2,35% | 20,80 | 21,19 | 21,02 | 20,76 | 21,05 | 70 | 374.158.100 |
| 14/8/2001 | 21,38 | 21,30 | +3,15% | 20,85 | 21,38 | 21,03 | 21,20 | 21,39 | 52 | 442.974.300 |
| 13/8/2001 | 21,20 | 20,65 | -2,59% | 20,65 | 21,20 | 21,02 | 20,65 | 20,97 | 63 | 971.348.400 |
| 10/8/2001 | 20,99 | 21,20 | +0,95% | 20,99 | 21,30 | 21,17 | 21,06 | 21,40 | 63 | 324.621.400 |
| 9/8/2001 | 20,65 | 21,00 | +1,69% | 20,65 | 21,20 | 20,98 | 21,00 | 21,09 | 81 | 323.150.000 |
| 8/8/2001 | 20,65 | 20,65 | -1,81% | 20,50 | 20,90 | 20,69 | 20,65 | 21,05 | 105 | 422.368.400 |
| 7/8/2001 | 21,20 | 21,03 | -0,80% | 20,90 | 21,39 | 21,17 | 20,96 | 21,10 | 109 | 994.960.700 |
| 6/8/2001 | 21,50 | 21,20 | -0,24% | 21,00 | 21,50 | 21,20 | 21,15 | 21,30 | 98 | 369.952.000 |
| 3/8/2001 | 21,20 | 21,25 | +1,63% | 21,10 | 21,45 | 21,22 | 21,22 | 21,45 | 130 | 403.636.300 |
| 2/8/2001 | 20,98 | 20,91 | +0,05% | 20,70 | 21,30 | 20,95 | 20,90 | 21,29 | 112 | 452.424.900 |
| 1/8/2001 | 20,10 | 20,90 | +3,21% | 20,10 | 20,90 | 20,42 | 20,80 | 20,90 | 38 | 75.766.000 |
| 31/7/2001 | 20,00 | 20,25 | +1,25% | 20,00 | 20,49 | 20,26 | 20,10 | 20,30 | 66 | 234.283.800 |
| 30/7/2001 | 20,59 | 20,00 | -2,91% | 19,95 | 21,00 | 20,41 | 19,96 | 20,00 | 82 | 219.816.200 |
| 27/7/2001 | 21,00 | 20,60 | -1,90% | 20,60 | 21,00 | 20,71 | 20,60 | 20,70 | 93 | 254.992.000 |
| 26/7/2001 | 20,24 | 21,00 | +3,70% | 20,24 | 21,39 | 21,03 | 21,00 | 21,10 | 419 | 1.735.543.100 |
| 25/7/2001 | 20,51 | 20,25 | +12,56% | 19,80 | 20,55 | 20,30 | 20,25 | 20,35 | 344 | 1.997.866.300 |
| 24/7/2001 | 17,10 | 17,99 | +4,11% | 17,10 | 18,05 | 17,81 | 17,85 | 17,99 | 161 | 542.881.100 |
| 23/7/2001 | 16,50 | 17,28 | +4,16% | 16,50 | 17,50 | 17,12 | 17,11 | 17,28 | 95 | 201.869.500 |
| 20/7/2001 | 15,80 | 16,59 | +4,67% | 15,80 | 16,59 | 16,38 | 16,40 | 16,59 | 37 | 150.066.900 |
| 19/7/2001 | 16,00 | 15,85 | -0,94% | 15,60 | 16,00 | 15,83 | 15,40 | 15,85 | 19 | 35.471.500 |
| 18/7/2001 | 16,50 | 16,00 | -4,48% | 15,95 | 16,50 | 16,03 | 15,90 | 16,00 | 25 | 72.138.400 |
| 17/7/2001 | 16,40 | 16,75 | +2,13% | 16,21 | 16,75 | 16,39 | 16,40 | 16,64 | 57 | 97.569.900 |
| 16/7/2001 | 16,85 | 16,40 | -2,44% | 16,40 | 16,85 | 16,71 | 12,00 | 16,40 | 32 | 78.889.700 |
| 13/7/2001 | 16,10 | 16,81 | +5,00% | 16,10 | 16,90 | 16,49 | 16,81 | 16,90 | 36 | 100.467.500 |
| 12/7/2001 | 15,60 | 16,01 | +2,63% | 15,49 | 16,01 | 15,59 | 16,01 | 16,30 | 51 | 112.564.900 |
| 11/7/2001 | 16,00 | 15,60 | -4,00% | 15,48 | 16,00 | 15,65 | 15,52 | 15,80 | 36 | 82.997.200 |
| 10/7/2001 | 16,30 | 16,25 | -4,41% | 16,25 | 16,40 | 16,30 | 16,25 | 16,30 | 36 | 61.964.000 |
| 6/7/2001 | 16,60 | 17,00 | +2,10% | 16,20 | 17,00 | 16,61 | 16,30 | 17,00 | 74 | 326.269.300 |
| 5/7/2001 | 16,50 | 16,65 | +2,46% | 16,50 | 17,20 | 16,92 | 16,65 | 16,85 | 147 | 557.688.200 |
| 4/7/2001 | 16,50 | 16,25 | -0,12% | 16,10 | 16,50 | 16,26 | 16,25 | 16,35 | 47 | 306.218.000 |
| 3/7/2001 | 16,29 | 16,27 | -0,12% | 16,00 | 16,80 | 16,18 | 16,27 | 16,28 | 48 | 81.749.800 |
| 2/7/2001 | 15,65 | 16,29 | +5,78% | 15,65 | 16,49 | 16,17 | 16,19 | 16,29 | 27 | 27.493.000 |
| 29/6/2001 | 15,30 | 15,40 | +1,32% | 15,30 | 15,70 | 15,59 | 15,40 | 15,80 | 36 | 81.560.700 |
| 28/6/2001 | 15,30 | 15,20 | -0,78% | 15,10 | 15,30 | 15,20 | 15,00 | 15,59 | 16 | 69.784.600 |
| 27/6/2001 | 15,30 | 15,32 | +0,13% | 15,30 | 15,50 | 15,47 | 15,20 | 15,70 | 11 | 39.781.800 |
| 26/6/2001 | 15,20 | 15,30 | +0,66% | 15,20 | 15,49 | 15,43 | 15,25 | 15,50 | 12 | 43.681.100 |
| 25/6/2001 | 15,80 | 15,20 | -2,56% | 15,20 | 15,85 | 15,66 | 15,00 | 15,50 | 7 | 25.529.800 |
| 22/6/2001 | 16,00 | 15,60 | -1,27% | 15,50 | 16,00 | 15,61 | 15,49 | 15,65 | 25 | 69.976.300 |
| 21/6/2001 | 15,25 | 15,80 | +3,61% | 15,25 | 15,80 | 15,59 | 15,50 | 15,79 | 13 | 20.269.600 |
| 20/6/2001 | 15,79 | 15,25 | +0,33% | 15,20 | 15,79 | 15,56 | 15,00 | 15,25 | 26 | 145.517.200 |
| 19/6/2001 | 15,40 | 15,20 | -1,30% | 15,00 | 15,40 | 15,26 | 15,00 | 15,58 | 69 | 141.856.100 |
| 18/6/2001 | 15,72 | 15,40 | -1,91% | 15,40 | 15,72 | 15,59 | 15,20 | 15,70 | 7 | 4.365.200 |
| 15/6/2001 | 16,40 | 15,70 | -4,56% | 15,70 | 16,40 | 15,72 | 15,50 | 16,00 | 3 | 8.494.000 |
| 13/6/2001 | 16,00 | 16,45 | +2,17% | 16,00 | 16,50 | 16,44 | 16,21 | 16,44 | 63 | 217.517.300 |
| 12/6/2001 | 15,80 | 16,10 | +1,90% | 15,80 | 16,10 | 15,87 | 15,51 | 16,19 | 27 | 93.357.200 |
| 11/6/2001 | 16,50 | 15,80 | -2,47% | 15,80 | 16,50 | 16,13 | 15,51 | 15,90 | 28 | 159.928.500 |
| 8/6/2001 | 16,00 | 16,20 | +1,25% | 15,90 | 16,49 | 16,16 | 16,20 | 16,28 | 54 | 148.199.400 |
| 7/6/2001 | 16,01 | 16,00 | 0,00% | 15,50 | 16,15 | 15,86 | 15,86 | 15,99 | 60 | 189.280.400 |
| 6/6/2001 | 16,30 | 16,00 | 0,00% | 15,98 | 16,30 | 16,04 | 15,80 | 16,09 | 17 | 112.799.900 |
| 5/6/2001 | 15,60 | 16,00 | +4,58% | 15,60 | 16,10 | 15,92 | 15,80 | 16,14 | 61 | 180.700.400 |
| 4/6/2001 | 15,15 | 15,30 | +1,26% | 15,15 | 15,35 | 15,26 | 15,20 | 15,45 | 16 | 49.749.500 |
| 1/6/2001 | 15,09 | 15,11 | -0,53% | 15,09 | 15,14 | 15,11 | 15,11 | 15,44 | 20 | 34.465.700 |
| 31/5/2001 | 15,70 | 15,19 | -0,07% | 14,55 | 15,70 | 15,26 | 14,90 | 15,19 | 46 | 116.318.900 |
| 30/5/2001 | 15,19 | 15,20 | 0,00% | 15,19 | 15,45 | 15,24 | 15,00 | 15,83 | 19 | 74.855.900 |
| 29/5/2001 | 15,00 | 15,20 | +1,33% | 14,99 | 15,20 | 15,11 | 15,20 | 15,25 | 41 | 227.889.500 |
| 28/5/2001 | 15,30 | 15,00 | -2,60% | 14,80 | 15,30 | 14,99 | 14,91 | 15,00 | 32 | 166.498.300 |
| 25/5/2001 | 15,50 | 15,40 | -0,65% | 15,40 | 15,69 | 15,46 | 15,40 | 15,50 | 35 | 145.978.300 |
| 24/5/2001 | 15,40 | 15,50 | +0,65% | 15,25 | 15,50 | 15,41 | 15,50 | 15,69 | 46 | 176.036.500 |
| 23/5/2001 | 15,20 | 15,40 | 0,00% | 15,15 | 15,60 | 15,36 | 15,30 | 15,49 | 81 | 217.402.800 |
| 22/5/2001 | 15,30 | 15,40 | +0,65% | 15,10 | 15,43 | 15,33 | 15,25 | 15,40 | 87 | 215.270.600 |
| 21/5/2001 | 15,90 | 15,30 | -0,65% | 15,20 | 15,90 | 15,28 | 15,25 | 15,50 | 69 | 173.207.000 |
| 18/5/2001 | 15,50 | 15,40 | -0,65% | 15,09 | 15,50 | 15,26 | 15,40 | 15,79 | 98 | 276.559.900 |
| 17/5/2001 | 15,50 | 15,50 | -0,32% | 15,25 | 15,80 | 15,51 | 15,50 | 15,55 | 59 | 334.267.500 |
| 16/5/2001 | 14,95 | 15,55 | +4,36% | 14,90 | 15,60 | 15,33 | 15,50 | 15,55 | 37 | 127.741.100 |
| 15/5/2001 | 14,80 | 14,90 | -0,67% | 14,79 | 15,50 | 14,93 | 14,70 | 14,90 | 69 | 268.919.100 |
| 14/5/2001 | 15,03 | 15,00 | -2,60% | 15,00 | 15,40 | 15,08 | 14,80 | 15,00 | 30 | 37.101.400 |
| 11/5/2001 | 15,50 | 15,40 | -1,91% | 15,00 | 17,00 | 15,49 | 15,40 | 15,58 | 90 | 358.203.200 |
| 10/5/2001 | 16,00 | 15,70 | -1,20% | 15,40 | 16,00 | 15,51 | 15,60 | 15,70 | 83 | 465.547.100 |
| 9/5/2001 | 16,78 | 15,89 | -3,11% | 15,89 | 16,78 | 16,08 | 15,85 | 15,89 | 42 | 235.185.300 |
| 8/5/2001 | 16,64 | 16,40 | -1,80% | 16,00 | 16,65 | 16,54 | 16,16 | 16,40 | 68 | 617.907.200 |
| 7/5/2001 | 16,70 | 16,70 | 0,00% | 16,20 | 16,84 | 16,69 | 16,70 | 16,74 | 36 | 170.166.100 |
| 4/5/2001 | 16,49 | 16,70 | +1,21% | 16,45 | 16,75 | 16,66 | 16,32 | 16,74 | 47 | 129.332.300 |
| 3/5/2001 | 15,90 | 16,50 | +4,04% | 15,90 | 16,59 | 16,02 | 16,50 | 16,59 | 34 | 393.395.800 |
| 2/5/2001 | 16,57 | 15,86 | -1,49% | 15,85 | 16,57 | 16,03 | 15,86 | 16,00 | 37 | 68.612.300 |
| 30/4/2001 | 16,20 | 16,10 | +3,21% | 16,10 | 16,50 | 16,38 | 16,10 | 16,30 | 31 | 102.567.600 |
| 27/4/2001 | 16,11 | 15,60 | -0,64% | 15,60 | 16,15 | 15,99 | 15,60 | 15,90 | 57 | 159.590.500 |
| 26/4/2001 | 15,90 | 15,70 | +5,37% | 15,10 | 15,90 | 15,53 | 15,75 | 15,85 | 26 | 28.191.900 |
| 25/4/2001 | 14,90 | 14,90 | 0,00% | 14,50 | 15,00 | 14,91 | 14,90 | 15,00 | 38 | 106.788.900 |
| 24/4/2001 | 14,99 | 14,90 | +0,68% | 14,80 | 14,99 | 14,91 | 14,60 | 15,00 | 21 | 19.085.600 |
| 23/4/2001 | 14,60 | 14,80 | +0,68% | 14,59 | 15,00 | 14,70 | 14,80 | 14,99 | 43 | 52.488.100 |
| 20/4/2001 | 15,50 | 14,70 | -7,55% | 14,40 | 15,50 | 14,69 | 14,71 | 14,99 | 62 | 65.821.500 |
| 19/4/2001 | 16,50 | 15,90 | -4,50% | 15,90 | 16,50 | 16,21 | 15,60 | 15,90 | 29 | 50.268.600 |
| 18/4/2001 | 16,20 | 16,65 | +3,10% | 16,00 | 17,35 | 16,34 | 16,65 | 16,75 | 43 | 94.659.900 |
| 17/4/2001 | 16,21 | 16,15 | +0,25% | 16,15 | 16,40 | 16,20 | 16,15 | 16,40 | 25 | 52.003.400 |
| 16/4/2001 | 16,50 | 16,11 | -4,11% | 15,90 | 16,50 | 16,17 | 16,05 | 16,50 | 14 | 6.145.700 |
| 12/4/2001 | 16,50 | 16,80 | +3,07% | 16,30 | 16,85 | 16,64 | 16,41 | 16,80 | 55 | 174.398.000 |
| 11/4/2001 | 17,40 | 16,30 | -4,62% | 16,30 | 17,40 | 17,02 | 15,90 | 16,30 | 61 | 510.103.600 |
| 10/4/2001 | 16,65 | 17,09 | +4,21% | 16,51 | 17,50 | 16,77 | 16,95 | 17,45 | 110 | 301.049.800 |
| 9/4/2001 | 16,99 | 16,40 | -0,55% | 16,00 | 16,99 | 16,42 | 16,10 | 16,40 | 52 | 203.814.300 |
| 6/4/2001 | 16,35 | 16,49 | +0,61% | 15,99 | 16,49 | 16,17 | 16,01 | 16,49 | 52 | 71.023.600 |
| 5/4/2001 | 15,40 | 16,39 | +7,62% | 15,40 | 16,39 | 15,72 | 16,00 | 16,39 | 57 | 128.634.300 |
| 4/4/2001 | 15,20 | 15,23 | +0,93% | 15,00 | 15,40 | 15,27 | 15,00 | 15,21 | 30 | 124.796.900 |
| 3/4/2001 | 15,00 | 15,09 | -2,52% | 14,80 | 15,10 | 15,00 | 15,00 | 15,09 | 59 | 131.336.100 |
| 2/4/2001 | 15,80 | 15,48 | -1,96% | 15,10 | 15,80 | 15,43 | 15,30 | 15,48 | 51 | 273.708.900 |
| 30/3/2001 | 15,50 | 15,79 | +3,20% | 14,95 | 15,80 | 15,35 | 15,50 | 15,79 | 104 | 551.536.100 |
| 29/3/2001 | 15,20 | 15,30 | +0,66% | 15,10 | 15,80 | 15,42 | 15,26 | 15,30 | 107 | 408.992.200 |
| 28/3/2001 | 14,90 | 15,20 | -0,33% | 14,89 | 15,30 | 15,16 | 15,00 | 15,29 | 69 | 249.488.000 |
| 27/3/2001 | 15,30 | 15,25 | +0,99% | 15,10 | 15,30 | 15,17 | 15,25 | 15,30 | 50 | 159.070.600 |
| 26/3/2001 | 15,00 | 15,10 | +3,42% | 15,00 | 15,30 | 15,08 | 15,02 | 15,10 | 48 | 209.797.900 |
| 23/3/2001 | 15,00 | 14,60 | +0,07% | 14,40 | 15,00 | 14,55 | 14,99 | 15,00 | 51 | 95.746.000 |
| 22/3/2001 | 15,21 | 14,59 | -6,77% | 14,01 | 15,29 | 14,70 | 14,45 | 14,59 | 56 | 106.755.500 |
| 21/3/2001 | 16,00 | 15,65 | +0,32% | 15,65 | 16,00 | 15,89 | 15,66 | 15,95 | 18 | 23.360.300 |
| 20/3/2001 | 16,00 | 15,60 | -1,20% | 15,50 | 16,00 | 15,64 | 15,60 | 15,78 | 30 | 35.839.800 |
| 19/3/2001 | 15,80 | 15,79 | +0,64% | 15,50 | 15,80 | 15,72 | 15,50 | 15,79 | 50 | 100.322.400 |
| 16/3/2001 | 15,80 | 15,69 | -0,06% | 15,50 | 15,80 | 15,70 | 15,50 | 16,00 | 53 | 92.636.600 |
| 15/3/2001 | 15,80 | 15,70 | +0,64% | 14,50 | 16,49 | 15,83 | 15,60 | 15,80 | 50 | 129.078.000 |
| 14/3/2001 | 15,65 | 15,60 | -0,32% | 15,10 | 16,00 | 15,36 | 15,30 | 15,60 | 71 | 175.313.500 |
| 13/3/2001 | 16,10 | 15,65 | -1,70% | 15,50 | 16,20 | 15,83 | 15,65 | 15,89 | 70 | 193.845.300 |
| 12/3/2001 | 16,20 | 15,92 | -1,73% | 15,70 | 16,20 | 15,78 | 15,70 | 15,92 | 28 | 33.469.000 |
| 9/3/2001 | 16,00 | 16,20 | -1,82% | 16,00 | 16,34 | 16,24 | 16,01 | 16,20 | 15 | 61.568.500 |
| 8/3/2001 | 16,75 | 16,50 | -1,49% | 16,50 | 16,75 | 16,74 | 16,00 | 16,50 | 20 | 129.757.100 |
| 7/3/2001 | 16,40 | 16,75 | +2,13% | 16,20 | 16,75 | 16,32 | 16,75 | 16,99 | 31 | 62.847.900 |
| 6/3/2001 | 16,80 | 16,40 | -0,91% | 16,01 | 17,00 | 16,68 | 16,20 | 16,29 | 36 | 44.056.800 |
| 5/3/2001 | 16,81 | 16,55 | -1,19% | 16,51 | 16,81 | 16,77 | 16,55 | 16,70 | 48 | 182.640.100 |
| 2/3/2001 | 16,80 | 16,75 | +0,18% | 16,70 | 16,90 | 16,76 | 16,76 | 17,00 | 15 | 30.002.500 |
| 1/3/2001 | 16,39 | 16,72 | +2,01% | 16,39 | 16,80 | 16,65 | 16,70 | 16,79 | 40 | 123.398.300 |
| 28/2/2001 | 16,50 | 16,39 | +1,17% | 16,39 | 16,50 | 16,46 | 15,90 | 16,39 | 26 | 72.458.600 |
| 23/2/2001 | 16,85 | 16,20 | -4,71% | 16,00 | 16,85 | 16,17 | 16,15 | 16,20 | 77 | 283.101.000 |
| 22/2/2001 | 16,50 | 17,00 | +0,71% | 16,50 | 17,30 | 16,88 | 16,92 | 17,00 | 45 | 114.795.600 |
| 21/2/2001 | 17,20 | 16,88 | -2,43% | 16,88 | 17,20 | 16,99 | 16,00 | 16,88 | 12 | 39.608.500 |
| 20/2/2001 | 17,85 | 17,30 | -0,12% | 17,00 | 17,85 | 17,17 | 17,10 | 17,30 | 28 | 44.150.400 |
| 19/2/2001 | 17,40 | 17,32 | +0,06% | 17,32 | 17,70 | 17,40 | 17,32 | 17,70 | 14 | 11.136.600 |
| 16/2/2001 | 18,29 | 17,31 | -5,15% | 17,31 | 18,29 | 17,65 | 17,31 | 17,80 | 19 | 20.653.600 |
| 15/2/2001 | 18,25 | 18,25 | 0,00% | 18,00 | 18,60 | 18,26 | 17,81 | 18,20 | 24 | 62.658.500 |
| 14/2/2001 | 18,19 | 18,25 | +0,22% | 18,00 | 18,48 | 18,31 | 18,10 | 18,44 | 67 | 311.576.100 |
| 13/2/2001 | 17,95 | 18,21 | +2,88% | 17,90 | 18,28 | 18,15 | 18,11 | 18,27 | 75 | 106.198.000 |
| 12/2/2001 | 17,99 | 17,70 | +0,28% | 17,60 | 18,01 | 17,91 | 17,51 | 17,95 | 36 | 253.698.000 |
| 9/2/2001 | 17,50 | 17,65 | +1,44% | 17,40 | 18,00 | 17,68 | 17,65 | 18,00 | 71 | 105.224.600 |
| 8/2/2001 | 17,40 | 17,40 | +2,65% | 17,30 | 17,60 | 17,48 | 17,40 | 17,54 | 97 | 210.341.800 |
| 7/2/2001 | 16,50 | 16,95 | +2,42% | 16,50 | 17,30 | 17,02 | 16,95 | 17,00 | 43 | 100.811.600 |
| 6/2/2001 | 16,60 | 16,55 | +0,55% | 16,55 | 16,80 | 16,74 | 16,55 | 17,50 | 29 | 52.750.300 |
| 5/2/2001 | 16,70 | 16,46 | -1,44% | 16,46 | 16,70 | 16,62 | 16,45 | 16,70 | 30 | 45.551.600 |
| 2/2/2001 | 17,01 | 16,70 | -1,76% | 16,50 | 17,30 | 16,86 | 16,60 | 16,70 | 52 | 134.954.300 |
| 1/2/2001 | 17,99 | 17,00 | -6,08% | 16,55 | 17,99 | 17,49 | 17,00 | 17,30 | 36 | 60.721.300 |
| 31/1/2001 | 18,55 | 18,10 | -1,09% | 18,10 | 18,55 | 18,15 | 18,01 | 18,15 | 46 | 137.823.800 |
| 30/1/2001 | 18,40 | 18,30 | +1,39% | 18,10 | 18,40 | 18,25 | 18,25 | 18,30 | 85 | 453.293.200 |
| 29/1/2001 | 17,90 | 18,05 | +0,84% | 17,90 | 18,05 | 17,93 | 18,05 | 18,20 | 35 | 93.782.000 |
| 26/1/2001 | 17,99 | 17,90 | +0,06% | 17,40 | 18,40 | 17,76 | 17,90 | 18,50 | 134 | 361.266.800 |
| 24/1/2001 | 16,99 | 17,89 | +5,30% | 16,99 | 17,89 | 17,32 | 17,41 | 17,89 | 114 | 392.677.500 |
| 23/1/2001 | 16,45 | 16,99 | +4,23% | 16,40 | 17,00 | 16,83 | 16,76 | 16,99 | 83 | 182.959.500 |
| 22/1/2001 | 16,50 | 16,30 | -1,21% | 16,20 | 16,50 | 16,25 | 16,16 | 16,30 | 34 | 68.438.300 |
| 19/1/2001 | 16,35 | 16,50 | +0,92% | 16,00 | 17,00 | 16,29 | 16,51 | 28,00 | 71 | 147.993.100 |
| 18/1/2001 | 15,89 | 16,35 | +2,83% | 15,89 | 16,40 | 16,25 | 16,01 | 16,39 | 120 | 494.628.700 |
| 17/1/2001 | 15,99 | 15,90 | +0,76% | 15,70 | 16,00 | 15,77 | 15,75 | 15,90 | 60 | 157.316.200 |
| 16/1/2001 | 15,90 | 15,78 | -1,38% | 15,64 | 15,90 | 15,83 | 15,61 | 15,78 | 20 | 71.416.000 |
| 15/1/2001 | 16,00 | 16,00 | 0,00% | 15,70 | 16,00 | 15,91 | 15,70 | 16,00 | 55 | 98.027.800 |
| 12/1/2001 | 16,04 | 16,00 | +0,13% | 15,69 | 16,10 | 15,98 | 15,70 | 16,00 | 29 | 57.219.100 |
| 11/1/2001 | 16,10 | 15,98 | -1,05% | 15,70 | 16,10 | 15,90 | 15,70 | 15,98 | 94 | 200.254.300 |
| 10/1/2001 | 15,00 | 16,15 | +8,39% | 15,00 | 16,45 | 15,88 | 15,85 | 16,15 | 288 | 899.616.100 |
| 9/1/2001 | 13,99 | 14,90 | +10,37% | 13,99 | 14,99 | 14,75 | 14,90 | 14,94 | 149 | 578.037.300 |
| 8/1/2001 | 13,50 | 13,50 | -0,37% | 13,50 | 13,69 | 13,50 | 13,20 | 13,49 | 26 | 40.661.700 |
| 5/1/2001 | 13,85 | 13,55 | -2,17% | 13,50 | 14,00 | 13,86 | 13,55 | 13,79 | 26 | 44.243.000 |
| 4/1/2001 | 13,84 | 13,85 | 0,00% | 13,55 | 13,90 | 13,83 | 13,56 | 13,89 | 34 | 46.631.700 |
| 3/1/2001 | 12,80 | 13,85 | +6,54% | 12,80 | 13,85 | 13,01 | 13,85 | 13,90 | 49 | 131.871.600 |
| 2/1/2001 | 12,70 | 13,00 | +0,08% | 12,65 | 13,00 | 12,84 | 12,65 | 12,99 | 9 | 15.059.500 |
| 28/12/2000 | 12,80 | 12,99 | +0,31% | 12,60 | 12,99 | 12,82 | 12,99 | 13,10 | 19 | 51.439.300 |
| 27/12/2000 | 12,70 | 12,95 | +2,78% | 12,60 | 12,95 | 12,75 | 12,65 | 12,95 | 38 | 60.992.700 |
| 26/12/2000 | 12,80 | 12,60 | -1,18% | 12,59 | 12,80 | 12,62 | 12,55 | 12,69 | 11 | 22.472.200 |
| 22/12/2000 | 12,80 | 12,75 | -1,09% | 12,70 | 12,90 | 12,75 | 12,61 | 13,10 | 21 | 122.685.500 |
| 21/12/2000 | 12,60 | 12,89 | +3,12% | 12,60 | 13,00 | 12,75 | 12,75 | 12,90 | 7 | 12.755.200 |
| 20/12/2000 | 13,00 | 12,50 | -4,58% | 12,49 | 13,15 | 12,60 | 12,42 | 12,70 | 26 | 114.205.200 |
| 19/12/2000 | 13,00 | 13,10 | +0,77% | 12,99 | 13,10 | 13,01 | 13,00 | 13,10 | 43 | 235.988.200 |
| 18/12/2000 | 13,00 | 13,00 | -0,38% | 12,90 | 13,20 | 12,97 | 12,81 | 13,05 | 16 | 72.268.600 |
| 15/12/2000 | 13,06 | 13,05 | -1,14% | 12,80 | 13,06 | 12,82 | 12,40 | 13,01 | 6 | 28.993.000 |
| 14/12/2000 | 13,00 | 13,20 | +1,54% | 13,00 | 13,20 | 13,02 | 12,70 | 13,19 | 4 | 1.433.000 |
| 13/12/2000 | 12,80 | 13,00 | +1,56% | 12,77 | 13,00 | 12,81 | 13,00 | 13,50 | 27 | 146.002.700 |
| 12/12/2000 | 12,80 | 12,80 | -1,54% | 12,80 | 12,80 | 12,80 | 12,60 | 12,90 | 1 | 256.000 |
| 11/12/2000 | 13,00 | 13,00 | +0,78% | 13,00 | 13,01 | 13,00 | 12,80 | 13,20 | 26 | 40.437.000 |
| 8/12/2000 | 13,00 | 12,90 | -0,77% | 12,90 | 13,10 | 12,95 | 12,91 | 13,10 | 61 | 120.255.900 |
| 7/12/2000 | 12,20 | 13,00 | +4,42% | 12,10 | 13,00 | 12,50 | 12,65 | 12,98 | 27 | 106.556.900 |
| 6/12/2000 | 12,60 | 12,45 | -0,40% | 12,45 | 12,70 | 12,58 | 12,00 | 12,45 | 22 | 53.990.600 |
| 5/12/2000 | 12,12 | 12,50 | +3,31% | 12,12 | 12,50 | 12,30 | 12,40 | 12,60 | 22 | 26.326.600 |
| 4/12/2000 | 12,00 | 12,10 | +0,83% | 11,90 | 12,10 | 12,00 | 12,11 | 12,19 | 16 | 22.687.200 |
| 1/12/2000 | 12,01 | 12,00 | -1,07% | 12,00 | 12,01 | 12,00 | 11,85 | 12,00 | 12 | 13.801.500 |
| 30/11/2000 | 12,15 | 12,13 | -1,38% | 12,00 | 12,21 | 12,09 | 11,80 | 12,13 | 15 | 17.898.500 |
| 29/11/2000 | 12,50 | 12,30 | 0,00% | 12,10 | 12,50 | 12,36 | 12,30 | 12,40 | 12 | 21.143.500 |
| 28/11/2000 | 12,10 | 12,30 | +2,50% | 11,99 | 12,50 | 12,14 | 12,30 | 12,49 | 49 | 82.715.400 |
| 27/11/2000 | 12,64 | 12,00 | -6,25% | 12,00 | 12,64 | 12,39 | 11,00 | 12,50 | 13 | 12.027.900 |
| 24/11/2000 | 12,61 | 12,80 | -2,51% | 12,51 | 13,00 | 12,68 | 12,80 | 13,00 | 11 | 6.344.800 |
| 23/11/2000 | 13,29 | 13,13 | -0,53% | 13,13 | 13,30 | 13,18 | 12,51 | 13,10 | 7 | 17.144.500 |
| 22/11/2000 | 13,40 | 13,20 | -2,22% | 13,00 | 13,40 | 13,19 | 13,02 | 13,50 | 14 | 38.398.500 |
| 21/11/2000 | 13,20 | 13,50 | +2,27% | 13,00 | 13,50 | 13,12 | 13,40 | 13,50 | 30 | 40.832.100 |
| 20/11/2000 | 12,90 | 13,20 | +1,54% | 12,89 | 13,20 | 12,94 | 12,91 | 13,20 | 13 | 39.474.000 |
| 17/11/2000 | 12,75 | 13,00 | +1,56% | 12,60 | 13,00 | 12,85 | 12,70 | 12,95 | 9 | 8.613.000 |
| 16/11/2000 | 12,61 | 12,80 | -1,54% | 12,61 | 12,80 | 12,72 | 12,80 | 13,89 | 4 | 1.018.300 |
| 14/11/2000 | 13,10 | 13,00 | +2,36% | 12,80 | 13,10 | 12,99 | 12,85 | 13,00 | 20 | 17.932.300 |
| 13/11/2000 | 13,00 | 12,70 | -4,15% | 12,55 | 13,00 | 12,67 | 12,71 | 12,90 | 30 | 52.085.700 |
| 10/11/2000 | 13,20 | 13,25 | -1,85% | 13,10 | 13,33 | 13,18 | 13,19 | 13,25 | 22 | 64.850.300 |
| 9/11/2000 | 13,70 | 13,50 | -2,17% | 13,20 | 13,70 | 13,25 | 13,20 | 13,50 | 21 | 154.032.000 |
| 8/11/2000 | 14,00 | 13,80 | -0,72% | 13,80 | 14,00 | 13,94 | 13,80 | 14,00 | 24 | 23.984.000 |
| 7/11/2000 | 13,60 | 13,90 | +1,46% | 13,45 | 13,90 | 13,60 | 13,60 | 13,99 | 39 | 93.861.700 |
| 6/11/2000 | 13,40 | 13,70 | +3,01% | 13,40 | 13,70 | 13,55 | 13,50 | 13,99 | 35 | 62.467.000 |
| 3/11/2000 | 13,90 | 13,30 | -1,48% | 13,30 | 13,90 | 13,62 | 13,30 | 13,50 | 6 | 4.223.000 |
| 1/11/2000 | 13,50 | 13,50 | +0,75% | 13,41 | 13,51 | 13,49 | 13,50 | 13,75 | 14 | 142.559.700 |
| 31/10/2000 | 14,01 | 13,40 | -3,60% | 13,40 | 14,10 | 13,97 | 13,40 | 13,80 | 25 | 68.453.400 |
| 30/10/2000 | 13,90 | 13,90 | -0,71% | 13,50 | 14,00 | 13,89 | 13,71 | 13,90 | 19 | 62.096.000 |
| 27/10/2000 | 13,00 | 14,00 | +10,24% | 13,00 | 14,00 | 13,18 | 13,11 | 14,00 | 27 | 68.295.800 |
| 26/10/2000 | 12,70 | 12,70 | +1,60% | 12,10 | 12,70 | 12,44 | 12,20 | 12,89 | 38 | 429.667.200 |
| 25/10/2000 | 12,95 | 12,50 | -2,34% | 12,30 | 12,95 | 12,61 | 12,30 | 12,50 | 13 | 23.959.800 |
| 24/10/2000 | 13,10 | 12,80 | -1,92% | 12,50 | 13,10 | 13,00 | 12,62 | 12,80 | 24 | 88.714.100 |
| 23/10/2000 | 13,44 | 13,05 | -4,74% | 13,05 | 13,44 | 13,17 | 13,02 | 13,19 | 6 | 3.689.800 |
| 20/10/2000 | 13,50 | 13,70 | -0,65% | 13,49 | 13,70 | 13,51 | 13,26 | 13,70 | 12 | 8.246.900 |
| 19/10/2000 | 14,00 | 13,79 | +4,08% | 13,70 | 14,00 | 13,78 | 13,60 | 13,79 | 17 | 43.971.900 |
| 18/10/2000 | 13,30 | 13,25 | -3,99% | 13,20 | 14,00 | 13,45 | 13,25 | 13,40 | 21 | 52.056.700 |
| 17/10/2000 | 13,99 | 13,80 | -0,36% | 13,60 | 14,10 | 13,99 | 13,20 | 14,00 | 6 | 16.378.000 |
| 16/10/2000 | 14,01 | 13,85 | -1,77% | 13,50 | 14,01 | 13,73 | 13,75 | 14,10 | 40 | 166.827.300 |
| 13/10/2000 | 13,80 | 14,10 | +0,71% | 13,75 | 14,50 | 13,86 | 13,85 | 14,10 | 22 | 45.475.600 |
| 11/10/2000 | 14,00 | 14,00 | 0,00% | 14,00 | 14,00 | 14,00 | 13,90 | 14,25 | 18 | 58.380.000 |
| 10/10/2000 | 14,05 | 14,00 | +0,72% | 13,80 | 14,10 | 13,95 | 14,00 | 14,10 | 22 | 36.708.200 |
| 9/10/2000 | 14,11 | 13,90 | -1,56% | 13,80 | 14,11 | 13,89 | 13,90 | 14,20 | 30 | 162.050.000 |
| 6/10/2000 | 14,20 | 14,12 | -0,56% | 14,10 | 14,30 | 14,14 | 14,11 | 14,16 | 19 | 39.316.300 |
| 5/10/2000 | 13,99 | 14,20 | +1,43% | 13,72 | 14,60 | 14,19 | 13,80 | 14,59 | 42 | 212.729.400 |
| 4/10/2000 | 14,00 | 14,00 | 0,00% | 13,80 | 14,00 | 13,87 | 13,80 | 14,10 | 15 | 18.449.000 |
| 3/10/2000 | 13,80 | 14,00 | +2,19% | 13,80 | 14,00 | 13,96 | 13,86 | 13,98 | 11 | 6.983.800 |
| 2/10/2000 | 14,00 | 13,70 | -3,52% | 13,70 | 14,00 | 13,84 | 13,01 | 13,95 | 3 | 692.000 |
| 29/9/2000 | 14,34 | 14,20 | -0,21% | 14,00 | 14,34 | 14,06 | 13,93 | 14,20 | 13 | 85.109.000 |
| 28/9/2000 | 14,00 | 14,23 | +1,64% | 14,00 | 14,23 | 14,08 | 14,11 | 14,23 | 19 | 62.825.600 |
| 27/9/2000 | 14,00 | 14,00 | -2,10% | 14,00 | 14,00 | 14,00 | 13,90 | 14,19 | 24 | 81.620.000 |
| 26/9/2000 | 14,01 | 14,30 | +0,70% | 14,01 | 14,35 | 14,28 | 14,10 | 14,30 | 19 | 64.548.500 |
| 25/9/2000 | 14,25 | 14,20 | -0,70% | 14,00 | 14,25 | 14,13 | 13,62 | 14,25 | 14 | 20.497.300 |
| 22/9/2000 | 13,81 | 14,30 | +2,29% | 13,75 | 14,30 | 13,96 | 13,90 | 14,20 | 37 | 61.320.200 |
| 21/9/2000 | 13,85 | 13,98 | +0,65% | 13,85 | 14,00 | 13,92 | 13,87 | 13,98 | 8 | 19.210.900 |
| 20/9/2000 | 14,20 | 13,89 | -1,14% | 13,60 | 14,20 | 13,81 | 13,60 | 13,90 | 6 | 3.729.400 |
| 19/9/2000 | 13,95 | 14,05 | +1,44% | 13,71 | 14,05 | 13,89 | 14,00 | 14,05 | 41 | 92.667.200 |
| 18/9/2000 | 13,91 | 13,85 | -2,12% | 13,80 | 14,20 | 13,87 | 13,61 | 13,90 | 21 | 25.245.500 |
| 15/9/2000 | 14,10 | 14,15 | +0,35% | 14,00 | 14,30 | 14,15 | 14,01 | 14,29 | 45 | 95.100.500 |
| 14/9/2000 | 14,25 | 14,10 | -0,77% | 14,10 | 14,40 | 14,25 | 14,10 | 14,19 | 56 | 113.062.500 |
| 13/9/2000 | 14,25 | 14,21 | -0,98% | 14,20 | 14,34 | 14,25 | 14,21 | 14,25 | 44 | 143.125.500 |
| 12/9/2000 | 14,20 | 14,35 | +0,70% | 14,19 | 14,40 | 14,23 | 14,25 | 14,35 | 35 | 138.100.000 |
| 11/9/2000 | 14,31 | 14,25 | -1,72% | 14,25 | 14,40 | 14,29 | 14,25 | 14,38 | 32 | 93.496.900 |
| 8/9/2000 | 14,20 | 14,50 | +0,69% | 14,20 | 14,50 | 14,33 | 14,32 | 14,50 | 37 | 49.726.500 |
| 6/9/2000 | 14,20 | 14,40 | +0,70% | 14,00 | 14,40 | 14,18 | 14,02 | 14,39 | 57 | 139.199.200 |
| 5/9/2000 | 14,10 | 14,30 | +2,14% | 14,10 | 14,34 | 14,28 | 14,20 | 14,30 | 40 | 141.301.000 |
| 4/9/2000 | 14,20 | 14,00 | -0,71% | 14,00 | 14,50 | 14,30 | 14,00 | 14,13 | 79 | 176.712.400 |
| 1/9/2000 | 13,90 | 14,10 | +2,55% | 13,60 | 14,50 | 13,77 | 14,10 | 14,30 | 112 | 757.189.900 |
| 31/8/2000 | 13,85 | 13,75 | -0,72% | 13,75 | 14,20 | 13,96 | 13,75 | 13,80 | 63 | 342.594.100 |
| 30/8/2000 | 13,70 | 13,85 | +1,09% | 13,70 | 14,00 | 13,88 | 13,85 | 13,95 | 35 | 68.888.900 |
| 29/8/2000 | 13,95 | 13,70 | -2,14% | 13,70 | 13,99 | 13,84 | 13,70 | 14,00 | 73 | 156.500.800 |
| 28/8/2000 | 14,00 | 14,00 | 0,00% | 13,02 | 14,05 | 13,98 | 13,76 | 14,00 | 69 | 257.102.100 |
| 25/8/2000 | 13,60 | 14,00 | +2,94% | 13,52 | 14,00 | 13,86 | 13,65 | 14,10 | 45 | 113.971.200 |
| 24/8/2000 | 13,51 | 13,60 | +0,67% | 13,35 | 13,60 | 13,49 | 13,40 | 13,60 | 66 | 245.957.400 |
| 23/8/2000 | 13,35 | 13,51 | +1,20% | 13,00 | 13,85 | 13,52 | 13,51 | 13,64 | 106 | 292.646.800 |
| 22/8/2000 | 13,00 | 13,35 | +3,49% | 13,00 | 13,40 | 13,25 | 13,11 | 13,35 | 46 | 61.384.100 |
| 21/8/2000 | 13,15 | 12,90 | -1,53% | 12,55 | 13,15 | 12,98 | 12,90 | 13,09 | 34 | 97.389.700 |
| 18/8/2000 | 13,30 | 13,10 | -1,87% | 13,02 | 13,60 | 13,21 | 13,03 | 13,10 | 81 | 194.703.700 |
| 17/8/2000 | 13,00 | 13,35 | +2,30% | 13,00 | 13,50 | 13,28 | 13,20 | 13,44 | 46 | 100.936.100 |
| 16/8/2000 | 12,90 | 13,05 | +1,95% | 12,83 | 13,05 | 12,96 | 13,05 | 13,14 | 61 | 191.158.700 |
| 15/8/2000 | 13,68 | 12,80 | -1,77% | 12,80 | 13,68 | 12,97 | 12,76 | 12,80 | 70 | 145.850.900 |
| 14/8/2000 | 13,10 | 13,03 | +0,39% | 12,90 | 13,49 | 13,05 | 13,03 | 13,09 | 84 | 168.638.000 |
| 11/8/2000 | 12,90 | 12,98 | +1,41% | 12,50 | 12,98 | 12,68 | 12,91 | 12,98 | 35 | 103.734.200 |
| 10/8/2000 | 13,00 | 12,80 | +0,71% | 12,50 | 13,00 | 12,66 | 12,55 | 12,90 | 40 | 71.552.700 |
| 9/8/2000 | 13,21 | 12,71 | -3,35% | 12,70 | 13,21 | 12,91 | 12,71 | 12,80 | 38 | 112.371.900 |
| 8/8/2000 | 13,00 | 13,15 | +1,54% | 12,80 | 13,15 | 13,02 | 12,85 | 13,15 | 26 | 44.035.300 |
| 7/8/2000 | 13,00 | 12,95 | +0,39% | 12,81 | 13,11 | 13,05 | 12,95 | 13,13 | 33 | 60.310.400 |
| 4/8/2000 | 13,10 | 12,90 | -0,69% | 12,80 | 13,10 | 13,00 | 12,70 | 12,90 | 30 | 35.891.000 |
| 3/8/2000 | 12,50 | 12,99 | +2,28% | 12,50 | 13,00 | 12,83 | 12,85 | 12,99 | 39 | 53.122.500 |
| 2/8/2000 | 12,70 | 12,70 | -0,08% | 12,60 | 12,71 | 12,62 | 12,70 | 12,85 | 21 | 30.667.500 |
| 1/8/2000 | 13,00 | 12,71 | -1,47% | 12,50 | 13,00 | 12,80 | 12,70 | 12,80 | 30 | 43.161.100 |
| 31/7/2000 | 13,00 | 12,90 | -1,53% | 12,80 | 13,00 | 12,93 | 12,81 | 12,90 | 35 | 25.095.500 |
| 28/7/2000 | 12,80 | 13,10 | +0,77% | 12,80 | 13,11 | 13,00 | 13,10 | 13,20 | 36 | 64.509.900 |
| 27/7/2000 | 13,10 | 13,00 | -0,76% | 12,90 | 13,10 | 13,01 | 12,85 | 12,95 | 29 | 28.894.600 |
| 26/7/2000 | 13,00 | 13,10 | +0,77% | 12,80 | 13,10 | 12,95 | 13,00 | 13,10 | 48 | 71.399.300 |
| 25/7/2000 | 13,35 | 13,00 | -2,26% | 12,85 | 13,35 | 12,95 | 13,00 | 13,10 | 57 | 102.963.800 |
| 24/7/2000 | 13,00 | 13,30 | +1,53% | 12,90 | 13,30 | 13,12 | 13,25 | 13,30 | 84 | 117.777.900 |
| 21/7/2000 | 12,80 | 13,10 | +1,95% | 12,80 | 13,21 | 13,08 | 13,00 | 13,10 | 47 | 56.000.300 |
| 20/7/2000 | 12,55 | 12,85 | +2,39% | 12,55 | 13,00 | 12,81 | 12,85 | 12,98 | 35 | 38.579.200 |
| 19/7/2000 | 12,50 | 12,55 | -1,95% | 12,30 | 12,65 | 12,42 | 12,40 | 12,55 | 50 | 112.789.900 |
| 18/7/2000 | 12,80 | 12,80 | +0,16% | 12,70 | 12,99 | 12,84 | 12,75 | 12,87 | 46 | 77.986.500 |
| 17/7/2000 | 12,50 | 12,78 | +3,48% | 12,50 | 12,90 | 12,78 | 12,50 | 12,78 | 56 | 74.797.300 |
| 14/7/2000 | 12,05 | 12,35 | +2,49% | 12,00 | 12,35 | 12,25 | 12,35 | 12,40 | 31 | 163.968.200 |
| 13/7/2000 | 12,45 | 12,05 | -3,60% | 12,00 | 12,50 | 12,38 | 12,05 | 12,20 | 32 | 40.752.200 |
| 12/7/2000 | 12,25 | 12,50 | +2,46% | 11,91 | 12,50 | 12,20 | 12,20 | 12,50 | 81 | 132.983.200 |
| 11/7/2000 | 12,59 | 12,20 | -3,56% | 12,10 | 12,59 | 12,30 | 12,10 | 12,30 | 70 | 110.473.700 |
| 10/7/2000 | 13,05 | 12,65 | -2,69% | 12,65 | 13,05 | 12,89 | 12,60 | 12,68 | 53 | 104.731.100 |
| 7/7/2000 | 12,90 | 13,00 | +2,36% | 12,88 | 13,30 | 13,07 | 12,80 | 12,99 | 78 | 216.791.100 |
| 6/7/2000 | 12,10 | 12,70 | +4,96% | 11,90 | 12,70 | 12,16 | 12,20 | 12,70 | 56 | 71.797.400 |
| 5/7/2000 | 12,15 | 12,10 | +0,41% | 12,05 | 12,49 | 12,18 | 8,50 | 12,13 | 51 | 46.652.400 |
| 4/7/2000 | 11,70 | 12,05 | +2,99% | 11,70 | 12,10 | 12,04 | 11,96 | 12,05 | 68 | 130.379.700 |
| 3/7/2000 | 11,50 | 11,70 | +2,72% | 11,40 | 11,70 | 11,57 | 11,25 | 11,80 | 61 | 141.497.300 |
| 30/6/2000 | 11,50 | 11,39 | +1,70% | 11,30 | 11,50 | 11,38 | 11,30 | 11,39 | 24 | 38.486.800 |
| 29/6/2000 | 11,01 | 11,20 | -1,75% | 10,90 | 11,20 | 11,07 | 11,20 | 11,45 | 33 | 67.246.100 |
| 28/6/2000 | 11,70 | 11,40 | -0,78% | 11,35 | 12,00 | 11,49 | 11,40 | 11,50 | 37 | 58.618.100 |
| 27/6/2000 | 11,50 | 11,49 | +1,68% | 11,29 | 11,70 | 11,42 | 11,30 | 11,49 | 24 | 18.857.100 |
| 26/6/2000 | 11,31 | 11,30 | -0,88% | 11,30 | 11,50 | 11,36 | 11,27 | 11,30 | 53 | 160.974.600 |
| 23/6/2000 | 11,30 | 11,40 | +0,88% | 11,25 | 11,60 | 11,31 | 11,20 | 11,40 | 47 | 98.438.900 |
| 21/6/2000 | 11,01 | 11,30 | +3,67% | 11,00 | 11,70 | 11,31 | 11,21 | 11,30 | 119 | 438.289.400 |
| 20/6/2000 | 11,00 | 10,90 | -0,09% | 10,85 | 11,00 | 10,92 | 10,85 | 10,90 | 60 | 148.968.900 |
| 19/6/2000 | 10,80 | 10,91 | +1,02% | 10,69 | 11,00 | 10,76 | 10,91 | 11,00 | 80 | 258.916.800 |
| 16/6/2000 | 11,00 | 10,80 | -1,37% | 10,80 | 11,05 | 10,94 | 10,51 | 10,80 | 26 | 78.041.300 |
| 15/6/2000 | 11,10 | 10,95 | -1,35% | 10,94 | 11,20 | 11,02 | 10,85 | 10,98 | 21 | 33.286.800 |
| 14/6/2000 | 11,35 | 11,10 | -0,89% | 11,10 | 11,35 | 11,14 | 11,10 | 11,40 | 36 | 162.348.700 |
| 13/6/2000 | 11,30 | 11,20 | -1,32% | 11,10 | 11,60 | 11,30 | 11,10 | 11,20 | 57 | 154.806.500 |
| 12/6/2000 | 11,60 | 11,35 | -2,99% | 11,30 | 11,60 | 11,34 | 11,30 | 11,40 | 25 | 35.521.000 |
| 9/6/2000 | 11,15 | 11,70 | +5,88% | 11,15 | 11,70 | 11,32 | 11,40 | 11,70 | 75 | 161.090.400 |
| 8/6/2000 | 10,90 | 11,05 | +1,38% | 10,80 | 11,05 | 10,97 | 11,05 | 11,10 | 86 | 256.709.000 |
| 7/6/2000 | 10,40 | 10,90 | +2,83% | 10,40 | 10,90 | 10,67 | 10,75 | 10,90 | 30 | 21.572.800 |
| 6/6/2000 | 10,40 | 10,60 | -1,85% | 10,25 | 10,60 | 10,38 | 10,50 | 10,63 | 31 | 24.714.900 |
| 5/6/2000 | 10,40 | 10,80 | +1,50% | 10,10 | 10,80 | 10,23 | 10,40 | 10,80 | 18 | 5.730.400 |
| 2/6/2000 | 10,45 | 10,64 | +2,31% | 10,40 | 10,65 | 10,47 | 10,40 | 10,65 | 27 | 69.327.600 |
| 1/6/2000 | 10,10 | 10,40 | +2,97% | 10,10 | 10,40 | 10,31 | 10,30 | 10,49 | 27 | 26.416.100 |
| 31/5/2000 | 10,10 | 10,10 | 0,00% | 10,10 | 10,20 | 10,12 | 10,10 | 10,27 | 21 | 13.056.200 |
| 30/5/2000 | 10,00 | 10,10 | +1,51% | 10,00 | 10,10 | 10,02 | 10,10 | 10,20 | 19 | 28.060.500 |
| 29/5/2000 | 9,65 | 9,95 | +3,11% | 9,65 | 9,99 | 9,68 | 9,95 | 10,10 | 18 | 22.861.400 |
| 26/5/2000 | 9,50 | 9,65 | +1,58% | 9,50 | 9,70 | 9,60 | 9,70 | 9,80 | 12 | 51.589.200 |
| 25/5/2000 | 9,40 | 9,50 | +1,60% | 9,30 | 9,50 | 9,45 | 9,35 | 9,50 | 17 | 10.399.500 |
| 24/5/2000 | 9,31 | 9,35 | +0,43% | 9,00 | 9,35 | 9,29 | 9,30 | 9,35 | 81 | 129.886.700 |
| 23/5/2000 | 9,65 | 9,31 | -2,92% | 9,30 | 9,70 | 9,49 | 8,90 | 9,45 | 33 | 46.061.800 |
| 22/5/2000 | 10,30 | 9,59 | -6,89% | 9,55 | 10,30 | 9,67 | 9,51 | 9,60 | 47 | 59.860.100 |
| 19/5/2000 | 10,10 | 10,30 | -2,83% | 9,85 | 10,30 | 10,12 | 10,30 | 10,60 | 26 | 27.131.400 |
| 18/5/2000 | 10,60 | 10,60 | 0,00% | 10,60 | 10,61 | 10,60 | 10,30 | 10,50 | 12 | 12.826.100 |
| 17/5/2000 | 10,60 | 10,60 | -1,03% | 10,50 | 10,75 | 10,57 | 10,60 | 10,65 | 34 | 32.244.900 |
| 16/5/2000 | 10,35 | 10,71 | +3,98% | 10,35 | 10,75 | 10,67 | 10,75 | 10,80 | 69 | 82.727.900 |
| 15/5/2000 | 9,80 | 10,30 | +6,19% | 9,65 | 10,50 | 10,33 | 10,10 | 10,50 | 23 | 33.476.900 |
| 12/5/2000 | 10,25 | 9,70 | -3,96% | 9,70 | 10,25 | 9,79 | 9,60 | 9,70 | 27 | 39.761.000 |
| 11/5/2000 | 10,45 | 10,10 | -1,94% | 10,10 | 10,50 | 10,29 | 10,10 | 10,29 | 18 | 10.394.100 |
| 10/5/2000 | 10,00 | 10,30 | +1,98% | 10,00 | 10,30 | 10,02 | 10,15 | 10,49 | 25 | 22.249.500 |
| 9/5/2000 | 10,70 | 10,10 | -5,61% | 9,95 | 10,70 | 10,24 | 9,90 | 10,09 | 51 | 57.473.900 |
| 8/5/2000 | 10,21 | 10,70 | -2,46% | 10,20 | 10,81 | 10,63 | 10,50 | 10,65 | 27 | 44.656.100 |
| 5/5/2000 | 10,80 | 10,97 | +0,73% | 10,75 | 10,97 | 10,89 | 10,90 | 10,94 | 79 | 204.038.200 |
| 4/5/2000 | 9,70 | 10,89 | +12,27% | 9,70 | 10,89 | 10,62 | 10,75 | 10,89 | 138 | 208.789.800 |
| 3/5/2000 | 10,10 | 9,70 | -3,96% | 9,65 | 10,50 | 9,78 | 9,61 | 9,70 | 28 | 24.259.000 |
| 2/5/2000 | 9,50 | 10,10 | +6,32% | 9,50 | 10,14 | 9,93 | 9,80 | 10,10 | 51 | 49.002.400 |
| 28/4/2000 | 9,30 | 9,50 | +3,15% | 9,30 | 9,60 | 9,43 | 9,40 | 9,50 | 62 | 122.687.400 |
| 27/4/2000 | 9,30 | 9,21 | -0,97% | 8,98 | 9,40 | 9,05 | 9,21 | 9,35 | 42 | 69.906.400 |
| 26/4/2000 | 9,30 | 9,30 | -0,53% | 9,10 | 9,40 | 9,29 | 9,31 | 9,40 | 15 | 23.885.000 |
| 25/4/2000 | 9,40 | 9,35 | -0,53% | 9,30 | 9,50 | 9,41 | 9,35 | 9,45 | 26 | 28.137.500 |
| 24/4/2000 | 9,30 | 9,40 | 0,00% | 9,10 | 9,41 | 9,29 | 9,00 | 9,40 | 50 | 73.624.700 |
| 20/4/2000 | 9,00 | 9,40 | +4,44% | 9,00 | 9,40 | 9,06 | 9,30 | 9,40 | 34 | 43.524.000 |
| 19/4/2000 | 8,90 | 9,00 | +0,56% | 8,80 | 9,00 | 8,88 | 8,70 | 9,00 | 32 | 81.071.800 |
| 18/4/2000 | 9,00 | 8,95 | 0,00% | 8,90 | 9,02 | 8,98 | 8,91 | 8,95 | 31 | 32.358.700 |
| 17/4/2000 | 9,00 | 8,95 | -2,72% | 8,80 | 9,10 | 8,97 | 0,00 | 8,99 | 34 | 34.282.600 |
| 14/4/2000 | 9,60 | 9,20 | -6,60% | 9,00 | 9,60 | 9,43 | 9,10 | 9,20 | 40 | 106.436.900 |
| 13/4/2000 | 9,80 | 9,85 | 0,00% | 9,65 | 9,85 | 9,70 | 9,51 | 9,99 | 62 | 109.503.500 |
| 12/4/2000 | 9,76 | 9,85 | +0,92% | 9,60 | 10,01 | 9,85 | 9,81 | 9,90 | 52 | 87.433.200 |
| 11/4/2000 | 9,66 | 9,76 | 0,00% | 9,60 | 9,80 | 9,71 | 9,65 | 9,75 | 32 | 52.087.100 |
| 10/4/2000 | 10,30 | 9,76 | -2,40% | 9,75 | 10,30 | 9,83 | 9,76 | 9,85 | 37 | 53.503.100 |
| 7/4/2000 | 9,85 | 10,00 | +2,56% | 9,80 | 10,20 | 10,01 | 10,00 | 10,23 | 59 | 207.178.000 |
| 6/4/2000 | 9,80 | 9,75 | +0,93% | 9,71 | 9,80 | 9,76 | 9,72 | 9,75 | 33 | 76.514.300 |
| 5/4/2000 | 9,99 | 9,66 | -3,40% | 9,66 | 9,99 | 9,85 | 9,65 | 9,88 | 22 | 31.353.000 |
| 4/4/2000 | 10,00 | 10,00 | 0,00% | 9,60 | 10,00 | 9,93 | 9,81 | 10,00 | 63 | 55.661.100 |
| 3/4/2000 | 10,00 | 10,00 | 0,00% | 10,00 | 10,15 | 10,04 | 10,00 | 10,15 | 21 | 17.184.500 |
| 31/3/2000 | 10,05 | 10,00 | +3,63% | 9,76 | 10,05 | 9,99 | 9,90 | 10,20 | 19 | 69.655.700 |
| 30/3/2000 | 9,95 | 9,65 | -3,02% | 9,65 | 9,95 | 9,81 | 9,66 | 9,98 | 27 | 24.535.100 |
| 29/3/2000 | 10,07 | 9,95 | +0,51% | 9,95 | 10,10 | 10,02 | 9,95 | 10,15 | 28 | 27.262.600 |
| 28/3/2000 | 10,16 | 9,90 | -5,26% | 9,90 | 10,20 | 10,06 | 9,91 | 10,50 | 35 | 42.493.900 |
| 27/3/2000 | 10,66 | 10,45 | -4,13% | 10,45 | 10,75 | 10,70 | 10,45 | 10,59 | 43 | 86.461.700 |
| 24/3/2000 | 10,40 | 10,90 | +4,11% | 10,40 | 10,90 | 10,76 | 10,70 | 10,90 | 54 | 202.678.000 |
| 23/3/2000 | 10,40 | 10,47 | +0,67% | 10,40 | 10,55 | 10,41 | 10,40 | 10,70 | 53 | 158.750.000 |
| 22/3/2000 | 10,31 | 10,40 | -0,76% | 10,20 | 10,40 | 10,30 | 10,30 | 10,40 | 36 | 77.925.000 |
| 21/3/2000 | 9,70 | 10,48 | +8,04% | 9,70 | 10,50 | 10,10 | 10,16 | 10,49 | 36 | 33.564.800 |
| 20/3/2000 | 10,20 | 9,70 | -4,15% | 9,70 | 10,50 | 9,99 | 9,60 | 10,18 | 45 | 48.259.300 |
| 17/3/2000 | 10,00 | 10,12 | +0,20% | 10,00 | 10,22 | 10,11 | 10,15 | 10,21 | 40 | 43.796.000 |
| 16/3/2000 | 9,98 | 10,10 | +2,02% | 9,80 | 10,10 | 9,95 | 9,80 | 10,29 | 21 | 23.286.900 |
| 15/3/2000 | 9,90 | 9,90 | 0,00% | 9,40 | 9,90 | 9,78 | 9,70 | 9,90 | 31 | 30.929.200 |
| 14/3/2000 | 10,50 | 9,90 | -2,46% | 9,90 | 10,50 | 9,94 | 9,50 | 9,90 | 20 | 13.629.400 |
| 13/3/2000 | 9,60 | 10,15 | +1,91% | 9,60 | 10,15 | 9,85 | 9,86 | 10,20 | 30 | 28.369.700 |
| 10/3/2000 | 9,95 | 9,96 | +0,61% | 9,95 | 10,30 | 10,15 | 9,97 | 10,10 | 80 | 67.117.900 |
| 9/3/2000 | 9,90 | 9,90 | +0,81% | 9,80 | 9,99 | 9,89 | 9,87 | 9,99 | 84 | 81.776.500 |
| 8/3/2000 | 9,82 | 9,82 | -1,70% | 9,80 | 9,83 | 9,80 | 9,71 | 10,00 | 24 | 42.367.100 |
| 3/3/2000 | 9,90 | 9,99 | +1,42% | 9,60 | 10,00 | 9,79 | 9,99 | 11,00 | 97 | 125.715.500 |
| 2/3/2000 | 10,15 | 9,85 | -1,99% | 9,70 | 10,20 | 9,96 | 9,76 | 9,85 | 62 | 90.581.400 |
| 1/3/2000 | 10,15 | 10,05 | 0,00% | 9,70 | 10,35 | 10,09 | 10,00 | 10,05 | 72 | 156.671.300 |
| 29/2/2000 | 10,50 | 10,05 | -4,47% | 10,05 | 10,70 | 10,30 | 10,10 | 10,65 | 57 | 58.610.500 |
| 28/2/2000 | 10,55 | 10,52 | -2,77% | 10,25 | 10,55 | 10,48 | 10,52 | 10,65 | 27 | 26.958.300 |
| 25/2/2000 | 11,00 | 10,82 | -0,73% | 10,82 | 11,00 | 10,91 | 10,70 | 10,90 | 6 | 4.039.000 |
| 24/2/2000 | 11,40 | 10,90 | -2,85% | 10,90 | 11,40 | 11,09 | 10,90 | 11,00 | 38 | 50.376.200 |
| 23/2/2000 | 11,50 | 11,22 | +0,18% | 11,20 | 11,50 | 11,44 | 11,22 | 11,30 | 28 | 48.854.400 |
| 22/2/2000 | 11,64 | 11,20 | -2,52% | 11,00 | 11,70 | 11,42 | 11,20 | 11,25 | 57 | 85.090.400 |
| 21/2/2000 | 10,80 | 11,49 | +1,68% | 10,80 | 11,50 | 11,46 | 10,83 | 11,45 | 43 | 101.561.300 |
| 18/2/2000 | 11,80 | 11,30 | -1,74% | 11,30 | 11,80 | 11,54 | 11,01 | 11,30 | 99 | 143.102.200 |
| 17/2/2000 | 11,40 | 11,50 | +1,77% | 11,40 | 12,39 | 11,68 | 11,40 | 11,50 | 172 | 211.267.700 |
| 16/2/2000 | 11,50 | 11,30 | +0,89% | 11,05 | 11,50 | 11,30 | 11,15 | 11,49 | 34 | 79.448.500 |
| 15/2/2000 | 11,20 | 11,20 | 0,00% | 10,90 | 11,47 | 11,10 | 10,85 | 11,25 | 41 | 60.433.500 |
| 14/2/2000 | 11,50 | 11,20 | +2,10% | 11,00 | 11,60 | 11,39 | 10,97 | 11,20 | 80 | 84.990.300 |
| 11/2/2000 | 10,70 | 10,97 | +2,81% | 10,60 | 11,40 | 10,98 | 10,80 | 10,97 | 85 | 198.200.800 |
| 10/2/2000 | 10,60 | 10,67 | +1,62% | 10,60 | 10,70 | 10,66 | 10,60 | 10,80 | 37 | 57.084.000 |
| 9/2/2000 | 10,40 | 10,50 | +1,94% | 10,30 | 10,65 | 10,45 | 10,40 | 10,50 | 51 | 85.506.800 |
| 8/2/2000 | 10,60 | 10,30 | -2,00% | 10,30 | 10,70 | 10,54 | 10,40 | 10,90 | 74 | 95.441.500 |
| 7/2/2000 | 10,75 | 10,51 | -2,23% | 10,50 | 10,75 | 10,62 | 10,52 | 10,90 | 9 | 21.778.000 |
| 4/2/2000 | 10,71 | 10,75 | +1,42% | 10,65 | 10,80 | 10,75 | 10,75 | 11,00 | 38 | 37.206.000 |
| 3/2/2000 | 10,90 | 10,60 | +1,92% | 10,60 | 11,00 | 10,75 | 10,60 | 10,88 | 12 | 10.112.000 |
| 2/2/2000 | 11,00 | 10,40 | -0,95% | 10,40 | 11,00 | 10,60 | 9,50 | 10,70 | 16 | 38.380.000 |
| 1/2/2000 | 10,60 | 10,50 | +0,48% | 10,45 | 10,61 | 10,54 | 10,41 | 10,95 | 33 | 78.481.200 |
| 31/1/2000 | 11,00 | 10,45 | -6,28% | 10,45 | 11,00 | 10,66 | 10,45 | 10,58 | 34 | 31.978.000 |
| 28/1/2000 | 11,20 | 11,15 | -1,33% | 11,00 | 11,20 | 11,05 | 11,15 | 11,28 | 32 | 73.730.500 |
| 27/1/2000 | 11,55 | 11,30 | -1,31% | 11,30 | 11,60 | 11,37 | 11,20 | 11,45 | 33 | 73.510.700 |
| 26/1/2000 | 11,40 | 11,45 | +0,53% | 11,30 | 11,45 | 11,38 | 10,55 | 11,45 | 35 | 143.733.000 |
| 24/1/2000 | 11,10 | 11,39 | +1,88% | 11,10 | 11,40 | 11,31 | 11,30 | 11,39 | 24 | 46.292.700 |
| 21/1/2000 | 11,25 | 11,18 | -0,18% | 11,00 | 11,33 | 11,14 | 11,00 | 11,18 | 47 | 68.189.700 |
| 20/1/2000 | 11,40 | 11,20 | -1,75% | 11,03 | 11,50 | 11,27 | 11,15 | 11,20 | 29 | 60.232.900 |
| 19/1/2000 | 11,50 | 11,40 | -0,87% | 11,20 | 11,60 | 11,37 | 11,05 | 11,40 | 45 | 124.215.800 |
| 18/1/2000 | 11,31 | 11,50 | 0,00% | 11,30 | 11,55 | 11,47 | 11,50 | 11,57 | 25 | 43.243.700 |
| 17/1/2000 | 11,50 | 11,50 | 0,00% | 11,40 | 11,60 | 11,51 | 11,00 | 11,55 | 31 | 39.827.500 |
| 14/1/2000 | 11,50 | 11,50 | +0,09% | 11,30 | 11,55 | 11,39 | 11,50 | 11,65 | 54 | 171.863.300 |
| 13/1/2000 | 11,35 | 11,49 | +1,68% | 11,05 | 11,60 | 11,41 | 11,15 | 11,49 | 103 | 229.101.200 |
| 12/1/2000 | 11,10 | 11,30 | 0,00% | 10,90 | 11,30 | 11,10 | 11,20 | 11,35 | 33 | 52.616.200 |
| 11/1/2000 | 11,05 | 11,30 | +2,26% | 11,00 | 11,35 | 11,19 | 11,15 | 11,30 | 85 | 164.736.700 |
| 10/1/2000 | 11,10 | 11,05 | +2,31% | 10,90 | 11,19 | 11,04 | 11,00 | 11,05 | 106 | 239.384.000 |
| 7/1/2000 | 11,10 | 10,80 | -1,10% | 10,75 | 11,10 | 10,90 | 10,75 | 10,90 | 50 | 129.768.700 |
| 6/1/2000 | 11,40 | 10,92 | -5,86% | 10,76 | 11,61 | 11,07 | 10,76 | 10,95 | 160 | 405.525.100 |
| 5/1/2000 | 11,30 | 11,60 | +3,57% | 10,70 | 11,60 | 11,19 | 11,15 | 11,80 | 90 | 103.790.600 |
| 4/1/2000 | 11,50 | 11,20 | -5,49% | 11,10 | 11,60 | 11,28 | 11,20 | 11,39 | 141 | 208.761.300 |
| 3/1/2000 | 12,00 | 11,85 | -1,25% | 11,50 | 12,50 | 11,96 | 11,75 | 11,85 | 87 | 119.884.400 |
| 30/12/1999 | 11,40 | 12,00 | +5,26% | 11,40 | 12,01 | 11,61 | 11,60 | 11,99 | 53 | 73.526.000 |
| 29/12/1999 | 11,50 | 11,40 | +0,88% | 11,35 | 11,50 | 11,41 | 10,80 | 11,40 | 80 | 117.955.500 |
| 28/12/1999 | 10,80 | 11,30 | +3,67% | 10,75 | 11,30 | 10,90 | 11,10 | 11,30 | 32 | 69.246.600 |
| 27/12/1999 | 10,92 | 10,90 | -0,18% | 10,83 | 11,00 | 10,89 | 10,87 | 10,98 | 40 | 82.913.400 |
| 23/12/1999 | 10,90 | 10,92 | +0,18% | 10,85 | 11,00 | 10,92 | 10,92 | 10,99 | 48 | 48.407.500 |
| 22/12/1999 | 11,00 | 10,90 | -0,37% | 10,80 | 11,20 | 10,96 | 10,88 | 10,95 | 93 | 112.397.000 |
| 21/12/1999 | 10,30 | 10,94 | +6,94% | 10,30 | 11,03 | 10,89 | 10,80 | 10,94 | 114 | 250.015.500 |
| 20/12/1999 | 10,30 | 10,23 | +2,30% | 10,10 | 10,30 | 10,17 | 9,20 | 10,22 | 91 | 146.251.600 |
| 17/12/1999 | 9,90 | 10,00 | +2,77% | 9,80 | 10,30 | 10,01 | 9,85 | 10,10 | 85 | 119.461.000 |
| 16/12/1999 | 9,70 | 9,73 | +0,41% | 9,70 | 9,75 | 9,72 | 9,72 | 9,90 | 51 | 49.131.900 |
| 15/12/1999 | 9,50 | 9,69 | -0,51% | 9,50 | 9,71 | 9,69 | 9,69 | 9,70 | 82 | 215.735.400 |
| 14/12/1999 | 9,69 | 9,74 | -0,61% | 9,65 | 9,75 | 9,69 | 9,70 | 9,75 | 130 | 330.584.100 |
| 13/12/1999 | 9,45 | 9,80 | +3,81% | 9,41 | 9,80 | 9,45 | 9,50 | 9,69 | 110 | 161.001.800 |
| 10/12/1999 | 9,30 | 9,44 | +2,61% | 9,30 | 9,46 | 9,36 | 9,44 | 9,48 | 92 | 133.421.300 |
| 9/12/1999 | 9,51 | 9,20 | -2,13% | 9,20 | 9,60 | 9,46 | 9,20 | 9,44 | 52 | 88.343.500 |
| 8/12/1999 | 9,55 | 9,40 | -1,57% | 9,20 | 9,55 | 9,35 | 9,35 | 9,40 | 54 | 87.274.600 |
| 7/12/1999 | 9,50 | 9,55 | -0,42% | 9,46 | 9,70 | 9,56 | 9,50 | 9,58 | 75 | 231.132.000 |
| 6/12/1999 | 9,79 | 9,59 | -0,83% | 9,50 | 9,79 | 9,57 | 9,50 | 9,73 | 66 | 75.750.900 |
| 3/12/1999 | 9,63 | 9,67 | +0,42% | 9,60 | 9,90 | 9,69 | 9,52 | 9,70 | 74 | 107.678.400 |
| 2/12/1999 | 9,60 | 9,63 | +0,84% | 9,60 | 9,80 | 9,69 | 9,63 | 9,68 | 88 | 157.311.900 |
| 1/12/1999 | 9,42 | 9,55 | +1,38% | 9,30 | 9,55 | 9,40 | 9,45 | 9,55 | 61 | 89.543.500 |
| 30/11/1999 | 9,56 | 9,42 | -1,88% | 9,42 | 9,60 | 9,49 | 9,43 | 9,50 | 107 | 224.528.700 |
| 29/11/1999 | 9,50 | 9,60 | +2,13% | 9,45 | 9,66 | 9,51 | 9,54 | 9,60 | 153 | 375.269.800 |
| 26/11/1999 | 9,33 | 9,40 | +1,73% | 9,31 | 9,70 | 9,49 | 9,41 | 9,54 | 169 | 386.820.000 |
| 25/11/1999 | 9,24 | 9,24 | +0,98% | 9,15 | 9,24 | 9,21 | 9,23 | 9,25 | 91 | 208.961.200 |
| 24/11/1999 | 9,15 | 9,15 | -0,54% | 9,15 | 9,30 | 9,18 | 9,16 | 9,23 | 84 | 251.091.600 |
| 23/11/1999 | 9,20 | 9,20 | -0,54% | 9,02 | 9,40 | 9,25 | 9,02 | 9,27 | 126 | 172.244.000 |
| 22/11/1999 | 9,15 | 9,25 | +0,54% | 9,08 | 9,25 | 9,13 | 9,20 | 9,28 | 129 | 250.731.900 |
| 19/11/1999 | 8,80 | 9,20 | +6,73% | 8,80 | 9,20 | 8,89 | 9,05 | 9,10 | 86 | 113.384.500 |
| 18/11/1999 | 8,50 | 8,62 | +1,53% | 8,50 | 8,88 | 8,54 | 8,65 | 8,85 | 91 | 191.502.500 |
| 17/11/1999 | 8,52 | 8,49 | -0,82% | 8,40 | 8,59 | 8,52 | 8,40 | 8,50 | 45 | 54.321.900 |
| 16/11/1999 | 8,75 | 8,56 | -2,17% | 8,56 | 8,90 | 8,69 | 8,56 | 8,60 | 33 | 73.753.300 |
| 12/11/1999 | 8,90 | 8,75 | -1,69% | 8,60 | 8,90 | 8,76 | 8,70 | 8,80 | 41 | 48.099.500 |
| 11/11/1999 | 9,00 | 8,90 | -2,20% | 8,80 | 9,10 | 8,96 | 8,80 | 8,90 | 77 | 167.207.200 |
| 10/11/1999 | 8,70 | 9,10 | +3,64% | 8,50 | 9,10 | 8,93 | 8,90 | 9,15 | 97 | 146.034.000 |
| 9/11/1999 | 8,85 | 8,78 | -0,23% | 8,75 | 8,90 | 8,84 | 8,77 | 8,78 | 86 | 107.146.600 |
| 8/11/1999 | 8,20 | 8,80 | 0,00% | 8,20 | 8,80 | 8,73 | 8,74 | 8,80 | 56 | 51.997.200 |
| 5/11/1999 | 8,60 | 8,80 | +2,33% | 8,50 | 8,80 | 8,66 | 8,62 | 8,80 | 121 | 163.122.800 |
| 4/11/1999 | 8,40 | 8,60 | +2,63% | 8,40 | 8,88 | 8,57 | 8,60 | 8,70 | 156 | 232.916.600 |
| 3/11/1999 | 8,00 | 8,38 | +5,41% | 8,00 | 8,45 | 8,29 | 8,35 | 8,38 | 125 | 129.532.600 |
| 1/11/1999 | 7,90 | 7,95 | +1,92% | 7,80 | 7,95 | 7,83 | 7,80 | 7,95 | 37 | 45.418.900 |
| 29/10/1999 | 8,00 | 7,80 | -0,26% | 7,80 | 8,10 | 7,92 | 7,80 | 8,00 | 60 | 35.329.500 |
| 28/10/1999 | 7,80 | 7,82 | +1,43% | 7,80 | 8,00 | 7,87 | 7,82 | 7,90 | 5 | 2.125.400 |
| 27/10/1999 | 7,60 | 7,71 | +0,13% | 7,60 | 7,80 | 7,72 | 7,71 | 7,89 | 35 | 65.643.600 |
| 26/10/1999 | 7,80 | 7,70 | 0,00% | 7,65 | 7,90 | 7,69 | 7,70 | 7,90 | 20 | 27.089.800 |
| 25/10/1999 | 8,00 | 7,70 | -3,87% | 7,70 | 8,00 | 7,80 | 7,66 | 7,70 | 15 | 13.505.000 |
| 22/10/1999 | 7,95 | 8,01 | +2,04% | 7,95 | 8,07 | 8,00 | 7,98 | 8,08 | 38 | 47.738.600 |
| 21/10/1999 | 7,90 | 7,85 | 0,00% | 7,85 | 7,90 | 7,86 | 7,80 | 7,90 | 31 | 96.651.100 |
| 20/10/1999 | 8,29 | 7,85 | -1,75% | 7,70 | 8,29 | 7,77 | 7,85 | 7,90 | 41 | 75.603.400 |
| 19/10/1999 | 7,40 | 7,99 | +9,45% | 7,40 | 8,00 | 7,77 | 7,75 | 7,99 | 83 | 117.745.100 |
| 18/10/1999 | 7,60 | 7,30 | -3,31% | 7,25 | 7,60 | 7,35 | 7,30 | 7,35 | 56 | 64.199.500 |
| 15/10/1999 | 7,65 | 7,55 | -1,44% | 7,50 | 7,65 | 7,51 | 7,43 | 7,60 | 49 | 87.962.500 |
| 14/10/1999 | 7,90 | 7,66 | -1,79% | 7,66 | 7,90 | 7,79 | 7,65 | 7,80 | 12 | 18.634.100 |
| 13/10/1999 | 7,90 | 7,80 | -2,50% | 7,80 | 7,90 | 7,85 | 7,80 | 7,89 | 29 | 12.640.800 |
| 11/10/1999 | 8,00 | 8,00 | 0,00% | 8,00 | 8,10 | 8,01 | 7,90 | 8,10 | 15 | 16.023.500 |
| 8/10/1999 | 8,00 | 8,00 | +0,25% | 8,00 | 8,00 | 8,00 | 7,80 | 8,00 | 1 | 800.000 |
| 7/10/1999 | 8,05 | 7,98 | -0,87% | 7,95 | 8,10 | 8,01 | 7,93 | 7,98 | 16 | 17.145.600 |
| 6/10/1999 | 8,00 | 8,05 | +3,21% | 8,00 | 8,09 | 8,02 | 7,82 | 8,05 | 15 | 24.549.100 |
| 5/10/1999 | 7,73 | 7,80 | +1,17% | 7,70 | 7,80 | 7,72 | 7,72 | 7,80 | 12 | 6.563.900 |
| 4/10/1999 | 7,71 | 7,71 | +1,45% | 7,71 | 7,80 | 7,71 | 7,72 | 8,20 | 12 | 60.937.800 |
| 1/10/1999 | 7,70 | 7,60 | -2,56% | 7,57 | 7,70 | 7,65 | 7,60 | 7,68 | 41 | 34.200.300 |
| 30/9/1999 | 8,15 | 7,80 | -3,11% | 7,80 | 8,15 | 8,06 | 7,81 | 8,00 | 35 | 32.729.800 |
| 29/9/1999 | 8,00 | 8,05 | -1,83% | 8,00 | 8,20 | 8,10 | 8,05 | 8,20 | 32 | 23.099.100 |
| 28/9/1999 | 8,15 | 8,20 | 0,00% | 8,00 | 8,20 | 8,07 | 8,15 | 8,20 | 48 | 64.144.900 |
| 27/9/1999 | 8,01 | 8,20 | +2,63% | 8,00 | 8,20 | 8,01 | 8,07 | 8,24 | 24 | 36.614.000 |
| 24/9/1999 | 7,95 | 7,99 | -0,13% | 7,76 | 7,99 | 7,93 | 7,95 | 7,99 | 12 | 15.155.300 |
| 23/9/1999 | 8,11 | 8,00 | -1,23% | 8,00 | 8,15 | 8,09 | 8,00 | 8,10 | 49 | 65.394.000 |
| 22/9/1999 | 7,90 | 8,10 | +2,40% | 7,90 | 8,10 | 8,04 | 8,10 | 8,19 | 29 | 45.048.500 |
| 21/9/1999 | 7,91 | 7,91 | +0,76% | 7,85 | 8,00 | 7,93 | 7,86 | 8,19 | 36 | 66.931.700 |
| 20/9/1999 | 7,80 | 7,85 | +1,95% | 7,75 | 8,00 | 7,83 | 7,85 | 8,10 | 38 | 66.878.600 |
| 17/9/1999 | 7,81 | 7,70 | -0,65% | 7,70 | 7,81 | 7,75 | 7,70 | 7,80 | 53 | 51.386.200 |
| 16/9/1999 | 7,80 | 7,75 | -1,90% | 7,70 | 7,90 | 7,83 | 7,75 | 7,90 | 38 | 26.557.000 |
| 15/9/1999 | 8,20 | 7,90 | -1,25% | 7,85 | 8,20 | 7,91 | 7,82 | 7,90 | 34 | 34.426.300 |
| 14/9/1999 | 8,28 | 8,00 | -2,44% | 7,95 | 8,34 | 8,05 | 7,95 | 8,00 | 37 | 21.749.900 |
| 13/9/1999 | 8,30 | 8,20 | 0,00% | 8,20 | 8,30 | 8,22 | 8,15 | 8,28 | 26 | 16.870.600 |
| 10/9/1999 | 8,30 | 8,20 | 0,00% | 8,16 | 8,30 | 8,22 | 8,15 | 8,20 | 54 | 65.004.300 |
| 9/9/1999 | 8,20 | 8,20 | +0,61% | 8,12 | 8,25 | 8,17 | 8,11 | 8,20 | 36 | 35.306.400 |
| 8/9/1999 | 8,20 | 8,15 | 0,00% | 8,15 | 8,30 | 8,21 | 8,15 | 8,20 | 27 | 17.990.800 |
| 6/9/1999 | 8,20 | 8,15 | -0,49% | 8,15 | 8,20 | 8,16 | 8,15 | 8,20 | 6 | 3.265.500 |
| 3/9/1999 | 8,30 | 8,19 | +1,11% | 8,00 | 8,30 | 8,19 | 8,02 | 8,15 | 30 | 33.122.800 |
| 2/9/1999 | 7,85 | 8,10 | +2,53% | 7,85 | 8,10 | 7,97 | 8,05 | 8,20 | 41 | 47.525.100 |
| 1/9/1999 | 7,99 | 7,90 | +3,95% | 7,65 | 8,00 | 7,80 | 7,90 | 7,95 | 62 | 69.810.100 |
| 31/8/1999 | 7,60 | 7,60 | +1,33% | 7,40 | 7,62 | 7,54 | 7,55 | 7,69 | 49 | 60.254.200 |
| 30/8/1999 | 7,60 | 7,50 | -0,92% | 7,35 | 7,60 | 7,48 | 7,46 | 7,70 | 38 | 61.080.300 |
| 27/8/1999 | 7,50 | 7,57 | +1,61% | 7,45 | 7,65 | 7,51 | 7,57 | 7,70 | 40 | 81.877.000 |
| 26/8/1999 | 7,70 | 7,45 | -1,32% | 7,45 | 7,95 | 7,67 | 7,45 | 7,50 | 69 | 74.934.600 |
| 25/8/1999 | 7,40 | 7,55 | +3,42% | 7,10 | 7,55 | 7,25 | 7,45 | 7,55 | 157 | 289.711.600 |
| 24/8/1999 | 7,30 | 7,30 | 0,00% | 7,25 | 7,40 | 7,30 | 7,30 | 7,38 | 47 | 80.382.700 |
| 23/8/1999 | 7,30 | 7,30 | +4,14% | 7,30 | 7,30 | 7,30 | 7,02 | 7,28 | 25 | 15.987.000 |
| 20/8/1999 | 7,00 | 7,01 | +4,63% | 7,00 | 7,10 | 7,03 | 6,96 | 7,00 | 36 | 56.460.200 |
| 19/8/1999 | 6,30 | 6,70 | +7,20% | 6,30 | 6,90 | 6,68 | 6,56 | 6,70 | 34 | 33.334.000 |
| 18/8/1999 | 6,40 | 6,25 | -2,34% | 6,25 | 6,40 | 6,31 | 6,20 | 6,25 | 32 | 13.271.700 |
| 17/8/1999 | 6,69 | 6,40 | -3,90% | 6,31 | 6,69 | 6,43 | 6,37 | 6,40 | 51 | 49.048.600 |
| 16/8/1999 | 6,80 | 6,66 | -0,60% | 6,65 | 6,85 | 6,71 | 6,66 | 8,50 | 40 | 26.986.100 |
| 13/8/1999 | 6,90 | 6,70 | -2,90% | 6,50 | 6,93 | 6,67 | 6,61 | 6,79 | 26 | 36.265.500 |
| 12/8/1999 | 6,90 | 6,90 | +1,32% | 6,90 | 6,95 | 6,91 | 6,85 | 6,90 | 14 | 25.504.000 |
| 11/8/1999 | 6,73 | 6,81 | +1,19% | 6,73 | 6,85 | 6,80 | 6,81 | 7,00 | 24 | 20.356.400 |
| 10/8/1999 | 6,70 | 6,73 | -1,03% | 6,52 | 6,75 | 6,68 | 6,75 | 6,80 | 49 | 82.242.300 |
| 9/8/1999 | 6,90 | 6,80 | -2,86% | 6,80 | 6,90 | 6,84 | 6,71 | 6,85 | 23 | 29.894.000 |
| 6/8/1999 | 7,00 | 7,00 | 0,00% | 6,91 | 7,00 | 6,94 | 6,96 | 7,00 | 24 | 20.219.700 |
| 5/8/1999 | 6,95 | 7,00 | +0,72% | 6,85 | 7,00 | 6,93 | 6,95 | 7,00 | 45 | 42.121.800 |
| 4/8/1999 | 7,10 | 6,95 | -1,00% | 6,90 | 7,10 | 7,02 | 6,90 | 7,60 | 26 | 12.016.600 |
| 3/8/1999 | 7,24 | 7,02 | -3,84% | 7,00 | 7,25 | 7,13 | 7,02 | 7,10 | 41 | 22.318.200 |
| 2/8/1999 | 7,60 | 7,30 | -2,93% | 7,30 | 7,60 | 7,44 | 7,11 | 7,40 | 33 | 62.590.400 |
| 30/7/1999 | 7,60 | 7,52 | -1,70% | 7,50 | 7,60 | 7,57 | 7,52 | 7,70 | 29 | 93.826.200 |
| 29/7/1999 | 7,80 | 7,65 | -1,29% | 7,50 | 7,80 | 7,57 | 7,50 | 7,73 | 39 | 34.102.000 |
| 28/7/1999 | 7,70 | 7,75 | +1,31% | 7,70 | 7,80 | 7,76 | 7,75 | 7,90 | 23 | 14.140.000 |
| 27/7/1999 | 7,54 | 7,65 | +2,55% | 7,50 | 7,71 | 7,61 | 7,65 | 7,80 | 31 | 39.465.400 |
| 26/7/1999 | 7,51 | 7,46 | -4,36% | 7,40 | 7,55 | 7,46 | 7,45 | 7,46 | 29 | 24.552.900 |
| 23/7/1999 | 7,83 | 7,80 | -0,64% | 7,70 | 7,83 | 7,78 | 7,74 | 7,80 | 15 | 36.739.900 |
| 22/7/1999 | 7,90 | 7,85 | -0,38% | 7,85 | 7,90 | 7,86 | 7,85 | 7,90 | 15 | 6.681.600 |
| 21/7/1999 | 7,95 | 7,88 | -0,25% | 7,87 | 7,95 | 7,90 | 7,85 | 7,90 | 33 | 50.669.000 |
| 20/7/1999 | 8,00 | 7,90 | -1,25% | 7,80 | 8,00 | 7,92 | 7,84 | 7,90 | 47 | 82.302.200 |
| 19/7/1999 | 8,10 | 8,00 | -0,62% | 7,90 | 8,10 | 8,00 | 7,97 | 8,00 | 60 | 78.980.200 |
| 16/7/1999 | 8,11 | 8,05 | -1,23% | 8,00 | 8,11 | 8,07 | 8,05 | 8,19 | 19 | 14.944.600 |
| 15/7/1999 | 8,20 | 8,15 | 0,00% | 8,15 | 8,20 | 8,18 | 8,12 | 8,20 | 27 | 42.796.100 |
| 14/7/1999 | 8,20 | 8,15 | 0,00% | 8,10 | 8,21 | 8,15 | 8,12 | 8,15 | 32 | 15.993.500 |
| 13/7/1999 | 8,20 | 8,15 | -1,21% | 7,99 | 8,20 | 8,09 | 8,12 | 8,18 | 82 | 72.455.500 |
| 12/7/1999 | 8,50 | 8,25 | -4,62% | 8,25 | 8,50 | 8,37 | 8,23 | 8,25 | 32 | 20.864.700 |
| 8/7/1999 | 8,90 | 8,65 | -3,89% | 8,50 | 8,90 | 8,68 | 8,50 | 8,80 | 36 | 29.527.200 |
| 7/7/1999 | 9,05 | 9,00 | -0,55% | 8,90 | 9,09 | 9,01 | 8,95 | 9,05 | 15 | 16.584.600 |
| 6/7/1999 | 8,85 | 9,05 | +1,12% | 8,80 | 9,10 | 9,00 | 9,00 | 9,09 | 58 | 61.673.700 |
| 5/7/1999 | 8,90 | 8,95 | +0,56% | 8,70 | 9,04 | 8,84 | 8,95 | 9,03 | 29 | 39.558.500 |
| 2/7/1999 | 8,80 | 8,90 | +0,56% | 8,80 | 9,01 | 8,94 | 8,52 | 8,95 | 31 | 40.710.900 |
| 1/7/1999 | 8,85 | 8,85 | +0,80% | 8,80 | 9,30 | 8,93 | 8,70 | 8,85 | 75 | 75.540.700 |
| 30/6/1999 | 8,50 | 8,78 | -0,23% | 8,40 | 8,90 | 8,77 | 8,72 | 8,78 | 30 | 49.597.100 |
| 29/6/1999 | 8,80 | 8,80 | +3,04% | 8,80 | 8,80 | 8,80 | 8,65 | 8,80 | 1 | 88.000 |
| 28/6/1999 | 8,50 | 8,54 | -1,27% | 8,49 | 8,60 | 8,51 | 8,43 | 8,80 | 25 | 37.639.900 |
| 25/6/1999 | 8,90 | 8,65 | -2,81% | 8,51 | 8,91 | 8,83 | 8,55 | 8,65 | 41 | 95.470.500 |
| 24/6/1999 | 8,65 | 8,90 | +2,30% | 8,59 | 8,91 | 8,81 | 8,80 | 8,90 | 105 | 248.068.700 |
| 23/6/1999 | 8,75 | 8,70 | -1,02% | 8,70 | 8,80 | 8,77 | 8,60 | 8,70 | 25 | 32.309.500 |
| 22/6/1999 | 8,90 | 8,79 | -1,79% | 8,70 | 8,90 | 8,79 | 8,75 | 8,79 | 70 | 74.516.700 |
| 21/6/1999 | 8,90 | 8,95 | +0,56% | 8,89 | 9,00 | 8,91 | 8,90 | 8,98 | 50 | 45.462.300 |
| 18/6/1999 | 8,61 | 8,90 | +4,09% | 8,61 | 8,92 | 8,75 | 8,90 | 8,92 | 37 | 57.145.300 |
| 17/6/1999 | 8,80 | 8,55 | -1,72% | 8,50 | 8,90 | 8,79 | 8,55 | 8,70 | 64 | 48.549.800 |
| 16/6/1999 | 8,50 | 8,70 | +4,69% | 8,50 | 8,80 | 8,68 | 8,70 | 8,75 | 99 | 107.033.600 |
| 15/6/1999 | 8,40 | 8,31 | -1,54% | 8,25 | 8,55 | 8,46 | 8,31 | 8,39 | 110 | 125.720.200 |
| 14/6/1999 | 8,35 | 8,44 | +1,69% | 8,30 | 8,50 | 8,40 | 8,32 | 8,44 | 43 | 41.509.400 |
| 11/6/1999 | 8,30 | 8,30 | +1,84% | 8,30 | 8,50 | 8,39 | 8,30 | 8,38 | 30 | 38.697.000 |
| 10/6/1999 | 8,12 | 8,15 | +1,49% | 8,05 | 8,25 | 8,15 | 8,10 | 8,40 | 92 | 105.883.600 |
| 9/6/1999 | 8,50 | 8,03 | -4,06% | 8,01 | 8,50 | 8,33 | 8,04 | 8,10 | 76 | 87.211.000 |
| 8/6/1999 | 8,50 | 8,37 | -1,53% | 8,25 | 8,50 | 8,43 | 8,25 | 8,37 | 23 | 18.130.900 |
| 7/6/1999 | 8,60 | 8,50 | -0,23% | 8,30 | 8,70 | 8,66 | 8,31 | 8,50 | 44 | 55.474.200 |
| 4/6/1999 | 8,70 | 8,52 | +1,43% | 8,50 | 8,70 | 8,54 | 8,25 | 8,50 | 28 | 19.394.900 |
| 2/6/1999 | 8,15 | 8,40 | +3,45% | 8,10 | 8,50 | 8,18 | 8,30 | 8,40 | 54 | 79.163.200 |
| 1/6/1999 | 8,41 | 8,12 | -4,47% | 8,10 | 8,41 | 8,19 | 8,12 | 8,17 | 105 | 150.867.900 |
| 31/5/1999 | 8,50 | 8,50 | -0,12% | 8,40 | 8,50 | 8,49 | 8,45 | 8,50 | 79 | 82.325.200 |
| 28/5/1999 | 8,65 | 8,51 | -1,62% | 8,51 | 8,80 | 8,67 | 8,51 | 8,78 | 31 | 35.301.000 |
| 27/5/1999 | 8,80 | 8,65 | -1,70% | 8,60 | 8,80 | 8,71 | 8,63 | 8,65 | 42 | 62.496.800 |
| 26/5/1999 | 8,40 | 8,80 | +6,15% | 8,40 | 8,80 | 8,63 | 8,80 | 9,00 | 124 | 148.610.100 |
| 25/5/1999 | 8,19 | 8,29 | -6,85% | 8,19 | 8,71 | 8,40 | 8,20 | 8,29 | 93 | 65.370.400 |
| 24/5/1999 | 9,00 | 8,90 | -0,56% | 8,60 | 9,00 | 8,80 | 8,75 | 8,90 | 68 | 94.081.200 |
| 21/5/1999 | 9,11 | 8,95 | -1,97% | 8,90 | 9,15 | 9,08 | 8,95 | 9,10 | 80 | 85.510.000 |
| 20/5/1999 | 9,50 | 9,13 | -3,89% | 9,10 | 9,70 | 9,25 | 9,13 | 9,45 | 63 | 50.423.000 |
| 19/5/1999 | 9,63 | 9,50 | -1,55% | 9,30 | 9,80 | 9,55 | 9,40 | 9,60 | 88 | 125.997.700 |
| 18/5/1999 | 10,00 | 9,65 | -1,43% | 9,55 | 10,30 | 9,82 | 9,60 | 9,65 | 55 | 46.750.600 |
| 17/5/1999 | 10,00 | 9,79 | -2,10% | 9,60 | 10,00 | 9,70 | 9,75 | 9,79 | 41 | 38.638.200 |
| 14/5/1999 | 9,95 | 10,00 | -0,50% | 9,70 | 10,00 | 9,95 | 9,91 | 10,00 | 57 | 113.316.800 |
| 13/5/1999 | 10,00 | 10,05 | +4,15% | 9,80 | 10,10 | 9,97 | 9,90 | 10,00 | 110 | 155.065.100 |
| 12/5/1999 | 9,80 | 9,65 | -3,31% | 9,50 | 9,80 | 9,64 | 9,66 | 9,79 | 95 | 93.186.000 |
| 11/5/1999 | 10,45 | 9,98 | -1,09% | 9,80 | 10,45 | 10,02 | 9,95 | 9,98 | 109 | 127.756.400 |
| 10/5/1999 | 10,20 | 10,09 | +1,41% | 10,00 | 10,65 | 10,32 | 10,06 | 10,09 | 234 | 453.105.300 |
| 7/5/1999 | 9,40 | 9,95 | +8,39% | 9,30 | 10,00 | 9,72 | 9,95 | 9,99 | 225 | 335.570.700 |
| 6/5/1999 | 9,00 | 9,18 | +4,56% | 9,00 | 9,26 | 9,21 | 9,17 | 9,18 | 196 | 274.728.300 |
| 5/5/1999 | 8,35 | 8,78 | +6,81% | 8,35 | 8,80 | 8,58 | 8,61 | 8,77 | 74 | 95.754.800 |
| 4/5/1999 | 8,40 | 8,22 | -2,14% | 8,20 | 8,45 | 8,30 | 8,21 | 8,30 | 44 | 58.330.400 |
| 3/5/1999 | 8,30 | 8,40 | +0,12% | 8,25 | 8,50 | 8,40 | 8,32 | 8,45 | 69 | 97.886.000 |
| 30/4/1999 | 8,40 | 8,39 | 0,00% | 8,35 | 8,48 | 8,39 | 8,20 | 8,38 | 62 | 76.291.600 |
| 29/4/1999 | 8,35 | 8,39 | +2,94% | 8,16 | 8,40 | 8,27 | 8,30 | 8,39 | 70 | 122.079.700 |
| 28/4/1999 | 8,10 | 8,15 | +3,16% | 8,10 | 8,50 | 8,17 | 8,11 | 8,15 | 94 | 154.668.400 |
| 27/4/1999 | 8,17 | 7,90 | -1,86% | 7,75 | 8,17 | 7,92 | 7,90 | 8,00 | 64 | 92.126.900 |
| 26/4/1999 | 8,10 | 8,05 | -0,62% | 8,00 | 8,30 | 8,17 | 8,00 | 8,05 | 65 | 89.254.500 |
| 23/4/1999 | 8,37 | 8,10 | -2,41% | 8,00 | 8,37 | 8,18 | 8,00 | 8,10 | 51 | 56.720.900 |
| 22/4/1999 | 8,40 | 8,30 | 0,00% | 8,10 | 8,40 | 8,27 | 8,15 | 8,34 | 38 | 38.541.900 |
| 20/4/1999 | 8,40 | 8,30 | -5,68% | 8,24 | 8,58 | 8,32 | 8,30 | 8,38 | 67 | 44.634.400 |
| 19/4/1999 | 9,30 | 8,80 | -2,22% | 8,80 | 9,30 | 9,03 | 8,80 | 8,95 | 56 | 55.679.600 |
| 16/4/1999 | 9,00 | 9,00 | +2,16% | 9,00 | 9,40 | 9,19 | 9,00 | 9,10 | 50 | 93.394.900 |
| 15/4/1999 | 8,85 | 8,81 | -0,45% | 8,70 | 9,01 | 8,84 | 8,71 | 8,81 | 42 | 63.168.000 |
| 14/4/1999 | 9,00 | 8,85 | -1,12% | 8,70 | 9,00 | 8,91 | 8,71 | 8,85 | 42 | 42.771.500 |
| 13/4/1999 | 9,50 | 8,95 | -3,87% | 8,92 | 9,50 | 9,11 | 8,92 | 8,99 | 69 | 112.243.500 |
| 12/4/1999 | 8,91 | 9,31 | +3,22% | 8,90 | 9,50 | 9,11 | 9,21 | 9,50 | 65 | 84.865.100 |
| 9/4/1999 | 9,10 | 9,02 | +0,11% | 8,90 | 9,42 | 9,08 | 9,02 | 9,10 | 106 | 269.532.200 |
| 8/4/1999 | 9,31 | 9,01 | -4,66% | 9,01 | 9,90 | 9,60 | 9,01 | 9,25 | 139 | 305.686.100 |
| 7/4/1999 | 9,40 | 9,45 | +2,72% | 9,20 | 9,51 | 9,36 | 9,41 | 9,50 | 114 | 315.266.100 |
| 6/4/1999 | 9,00 | 9,20 | +3,37% | 8,90 | 9,50 | 9,20 | 9,18 | 9,20 | 127 | 185.615.000 |
| 5/4/1999 | 8,50 | 8,90 | +4,83% | 8,50 | 8,95 | 8,72 | 8,81 | 8,90 | 69 | 88.078.400 |
| 31/3/1999 | 8,60 | 8,49 | +0,95% | 8,30 | 8,60 | 8,39 | 8,46 | 8,49 | 77 | 77.981.900 |
| 30/3/1999 | 8,50 | 8,41 | +2,81% | 8,36 | 8,60 | 8,46 | 8,41 | 8,50 | 105 | 148.808.900 |
| 29/3/1999 | 8,20 | 8,18 | -0,24% | 8,15 | 8,20 | 8,18 | 8,11 | 8,17 | 44 | 33.062.100 |
| 26/3/1999 | 8,10 | 8,20 | -3,53% | 8,10 | 8,25 | 8,16 | 8,16 | 8,30 | 41 | 36.022.800 |
| 25/3/1999 | 8,30 | 8,50 | +4,94% | 8,30 | 8,65 | 8,52 | 8,50 | 8,58 | 77 | 74.254.100 |
| 24/3/1999 | 8,29 | 8,10 | -1,22% | 8,10 | 8,40 | 8,20 | 8,01 | 8,10 | 51 | 100.372.800 |
| 23/3/1999 | 8,10 | 8,20 | +0,61% | 8,00 | 8,40 | 8,21 | 8,15 | 8,20 | 104 | 157.267.100 |
| 22/3/1999 | 8,45 | 8,15 | -3,55% | 8,11 | 8,45 | 8,20 | 8,16 | 8,30 | 54 | 82.085.700 |
| 19/3/1999 | 8,60 | 8,45 | +1,81% | 8,20 | 8,70 | 8,45 | 8,45 | 8,60 | 185 | 229.176.800 |
| 18/3/1999 | 7,50 | 8,30 | +9,21% | 7,50 | 8,39 | 7,90 | 8,30 | 8,38 | 221 | 438.876.400 |
| 17/3/1999 | 7,31 | 7,60 | +1,33% | 7,29 | 7,70 | 7,57 | 7,60 | 7,65 | 121 | 141.504.900 |
| 16/3/1999 | 7,20 | 7,50 | +7,14% | 7,10 | 7,60 | 7,35 | 7,41 | 7,58 | 138 | 105.906.500 |
| 15/3/1999 | 6,71 | 7,00 | +2,49% | 6,71 | 7,20 | 7,01 | 6,96 | 7,15 | 80 | 65.126.500 |
| 12/3/1999 | 7,00 | 6,83 | -2,71% | 6,65 | 7,01 | 6,74 | 6,80 | 6,83 | 91 | 98.705.600 |
| 11/3/1999 | 7,25 | 7,02 | -1,40% | 7,00 | 7,50 | 7,21 | 7,02 | 7,09 | 125 | 132.105.200 |
| 10/3/1999 | 6,81 | 7,12 | +6,27% | 6,81 | 7,20 | 7,01 | 7,12 | 7,15 | 109 | 111.460.700 |
| 9/3/1999 | 6,90 | 6,70 | -2,19% | 6,70 | 7,00 | 6,82 | 6,70 | 6,79 | 108 | 114.118.400 |
| 8/3/1999 | 6,75 | 6,85 | +5,38% | 6,56 | 6,90 | 6,76 | 6,76 | 6,85 | 144 | 160.647.600 |
| 5/3/1999 | 6,45 | 6,50 | +1,72% | 6,35 | 6,70 | 6,60 | 6,50 | 6,57 | 311 | 412.516.300 |
| 4/3/1999 | 6,30 | 6,39 | +6,50% | 6,20 | 6,40 | 6,30 | 6,31 | 6,40 | 115 | 109.173.400 |
| 3/3/1999 | 6,00 | 6,00 | +0,17% | 5,90 | 6,10 | 5,97 | 6,01 | 6,19 | 46 | 31.462.200 |
| 2/3/1999 | 6,25 | 5,99 | -4,16% | 5,85 | 6,25 | 6,03 | 5,96 | 6,07 | 62 | 52.005.600 |
| 1/3/1999 | 6,20 | 6,25 | +2,46% | 6,20 | 6,35 | 6,29 | 6,20 | 6,25 | 69 | 71.680.500 |
| 26/2/1999 | 5,99 | 6,10 | +2,52% | 5,99 | 6,17 | 6,08 | 6,08 | 6,17 | 25 | 15.883.200 |
| 25/2/1999 | 6,00 | 5,95 | -0,50% | 5,83 | 6,10 | 5,91 | 5,86 | 5,97 | 41 | 54.100.900 |
| 24/2/1999 | 6,12 | 5,98 | -3,86% | 5,80 | 6,15 | 5,99 | 5,80 | 5,95 | 136 | 97.736.500 |
| 23/2/1999 | 6,70 | 6,22 | -4,31% | 6,20 | 6,70 | 6,31 | 6,22 | 6,30 | 108 | 118.031.000 |
| 22/2/1999 | 6,30 | 6,50 | +4,84% | 6,30 | 6,65 | 6,55 | 6,41 | 6,49 | 98 | 125.983.800 |
| 19/2/1999 | 6,35 | 6,20 | -0,80% | 6,20 | 6,35 | 6,30 | 6,20 | 6,28 | 45 | 27.999.000 |
| 18/2/1999 | 6,40 | 6,25 | -2,34% | 6,23 | 6,41 | 6,26 | 6,24 | 6,30 | 63 | 50.834.200 |
| 17/2/1999 | 6,25 | 6,40 | +1,59% | 6,25 | 6,45 | 6,37 | 6,40 | 6,44 | 76 | 106.589.000 |
| 12/2/1999 | 6,60 | 6,30 | -1,56% | 6,15 | 6,60 | 6,34 | 6,30 | 6,35 | 108 | 88.131.900 |
| 11/2/1999 | 6,35 | 6,40 | +5,79% | 6,30 | 6,59 | 6,42 | 6,40 | 6,42 | 301 | 290.163.900 |
| 10/2/1999 | 5,45 | 6,05 | +8,04% | 5,45 | 6,25 | 5,82 | 6,05 | 6,14 | 262 | 384.838.100 |
| 9/2/1999 | 5,55 | 5,60 | +2,75% | 5,40 | 5,70 | 5,49 | 5,50 | 5,60 | 115 | 172.092.900 |
| 8/2/1999 | 5,43 | 5,45 | +1,87% | 5,35 | 5,55 | 5,45 | 5,40 | 5,45 | 113 | 110.766.400 |
| 5/2/1999 | 5,40 | 5,35 | -0,93% | 5,05 | 5,40 | 5,18 | 5,30 | 5,35 | 167 | 119.670.400 |
| 4/2/1999 | 5,45 | 5,40 | -1,82% | 5,37 | 5,50 | 5,45 | 5,38 | 5,40 | 132 | 211.585.000 |
| 3/2/1999 | 5,40 | 5,50 | +5,77% | 5,30 | 5,55 | 5,48 | 5,50 | 5,70 | 121 | 166.597.600 |
| 2/2/1999 | 5,70 | 5,20 | -8,61% | 5,20 | 5,70 | 5,40 | 5,02 | 5,20 | 192 | 246.027.900 |
| 1/2/1999 | 5,70 | 5,69 | -0,18% | 5,20 | 5,70 | 5,37 | 5,51 | 5,69 | 188 | 311.411.100 |
| 29/1/1999 | 5,50 | 5,70 | +7,75% | 5,50 | 6,20 | 5,67 | 5,60 | 6,00 | 141 | 234.472.800 |
| 28/1/1999 | 5,30 | 5,29 | -0,19% | 5,25 | 5,40 | 5,30 | 5,27 | 5,29 | 74 | 72.958.100 |
| 27/1/1999 | 5,60 | 5,30 | -2,75% | 5,30 | 5,60 | 5,49 | 5,00 | 5,45 | 16 | 43.621.000 |
| 26/1/1999 | 5,40 | 5,45 | +6,86% | 5,40 | 5,70 | 5,56 | 5,41 | 5,48 | 32 | 39.516.400 |
| 22/1/1999 | 5,20 | 5,10 | -1,92% | 5,10 | 5,20 | 5,19 | 4,80 | 5,10 | 28 | 98.152.200 |
| 21/1/1999 | 5,50 | 5,20 | -7,14% | 5,20 | 5,50 | 5,26 | 5,00 | 5,20 | 25 | 20.916.600 |
| 20/1/1999 | 5,65 | 5,60 | +3,70% | 5,60 | 5,70 | 5,62 | 5,51 | 5,70 | 28 | 28.329.500 |
| 19/1/1999 | 5,50 | 5,40 | +1,69% | 5,21 | 5,51 | 5,36 | 5,40 | 5,99 | 37 | 29.232.000 |
| 18/1/1999 | 5,20 | 5,31 | +2,12% | 5,20 | 5,71 | 5,58 | 5,35 | 5,50 | 26 | 15.472.500 |
| 15/1/1999 | 4,91 | 5,20 | +10,64% | 4,90 | 5,30 | 5,17 | 5,20 | 5,79 | 41 | 64.972.900 |
| 14/1/1999 | 5,20 | 4,70 | -6,00% | 4,50 | 5,30 | 4,87 | 4,15 | 4,70 | 17 | 5.357.000 |
| 13/1/1999 | 5,20 | 5,00 | -9,91% | 5,00 | 5,20 | 5,02 | 4,90 | 5,10 | 8 | 5.929.000 |
| 12/1/1999 | 5,50 | 5,55 | -7,50% | 5,40 | 5,55 | 5,54 | 5,50 | 5,55 | 4 | 5.659.000 |
| 11/1/1999 | 6,00 | 6,00 | -6,25% | 6,00 | 6,00 | 6,00 | 5,50 | 6,00 | 7 | 11.100.000 |
| 8/1/1999 | 6,40 | 6,40 | -5,88% | 6,40 | 6,40 | 6,40 | 3,50 | 6,70 | 1 | 3.200.000 |
| 7/1/1999 | 6,80 | 6,80 | 0,00% | 6,80 | 6,80 | 6,80 | 6,41 | 6,80 | 1 | 68.000 |
| 6/1/1999 | 6,90 | 6,80 | +1,49% | 6,79 | 6,90 | 6,81 | 6,70 | 6,80 | 19 | 20.117.000 |
| 5/1/1999 | 6,80 | 6,70 | -2,90% | 6,70 | 6,80 | 6,73 | 6,66 | 6,70 | 13 | 13.061.000 |
| 4/1/1999 | 6,89 | 6,90 | 0,00% | 6,89 | 6,90 | 6,89 | 6,80 | 6,89 | 2 | 4.135.000 |
| 30/12/1998 | 7,10 | 6,90 | +0,73% | 6,30 | 7,10 | 6,87 | 6,20 | 6,80 | 9 | 18.425.000 |
| 29/12/1998 | 7,10 | 6,85 | -0,72% | 6,60 | 7,10 | 6,80 | 6,60 | 6,85 | 12 | 19.659.600 |
| 28/12/1998 | 6,85 | 6,90 | +0,73% | 6,85 | 7,25 | 6,91 | 6,70 | 7,10 | 9 | 21.361.500 |
| 23/12/1998 | 6,75 | 6,85 | +1,48% | 6,75 | 6,85 | 6,77 | 6,80 | 6,85 | 12 | 36.397.500 |
| 22/12/1998 | 6,65 | 6,75 | +4,01% | 6,51 | 6,75 | 6,62 | 6,60 | 6,75 | 14 | 16.093.000 |
| 21/12/1998 | 6,31 | 6,49 | +4,68% | 6,31 | 6,49 | 6,37 | 6,41 | 6,75 | 7 | 8.919.500 |
| 18/12/1998 | 6,20 | 6,20 | -8,82% | 6,20 | 6,21 | 6,20 | 6,22 | 6,40 | 10 | 5.518.100 |
| 15/12/1998 | 6,80 | 6,80 | 0,00% | 6,79 | 6,80 | 6,79 | 3,50 | 6,90 | 8 | 9.179.500 |
| 14/12/1998 | 7,00 | 6,80 | -6,21% | 6,80 | 7,00 | 6,86 | 6,60 | 6,80 | 6 | 2.060.000 |
| 11/12/1998 | 7,45 | 7,25 | -3,33% | 7,25 | 7,45 | 7,32 | 3,50 | 7,30 | 15 | 15.610.000 |
| 10/12/1998 | 7,70 | 7,50 | +2,74% | 7,50 | 7,70 | 7,55 | 7,50 | 7,60 | 4 | 906.000 |
| 9/12/1998 | 7,80 | 7,30 | -3,95% | 7,30 | 7,80 | 7,61 | 7,30 | 7,60 | 6 | 10.737.000 |
| 8/12/1998 | 7,90 | 7,60 | -1,30% | 7,40 | 7,90 | 7,61 | 7,60 | 7,65 | 29 | 110.669.000 |
| 7/12/1998 | 7,50 | 7,70 | +3,36% | 7,50 | 7,74 | 7,59 | 7,70 | 7,89 | 13 | 13.668.000 |
| 4/12/1998 | 7,00 | 7,45 | +9,24% | 7,00 | 7,50 | 7,07 | 6,82 | 7,45 | 14 | 76.329.500 |
| 3/12/1998 | 6,80 | 6,82 | -10,26% | 6,80 | 6,85 | 6,80 | 6,82 | 7,00 | 20 | 42.469.500 |
| 2/12/1998 | 7,50 | 7,60 | +4,11% | 7,30 | 7,60 | 7,39 | 7,40 | 7,80 | 18 | 30.302.300 |
| 1/12/1998 | 7,50 | 7,30 | -5,19% | 7,29 | 7,55 | 7,31 | 7,20 | 7,50 | 48 | 56.166.900 |
| 30/11/1998 | 7,70 | 7,70 | -1,91% | 7,70 | 7,70 | 7,70 | 7,75 | 7,99 | 1 | 154.000 |
| 27/11/1998 | 8,10 | 7,85 | -3,09% | 7,70 | 8,10 | 7,85 | 7,85 | 8,00 | 20 | 20.737.200 |
| 26/11/1998 | 8,10 | 8,10 | 0,00% | 8,00 | 8,20 | 8,13 | 7,10 | 8,10 | 26 | 25.041.800 |
| 25/11/1998 | 8,30 | 8,10 | -3,57% | 8,10 | 8,30 | 8,28 | 8,10 | 8,30 | 5 | 14.424.000 |
| 24/11/1998 | 8,30 | 8,40 | +1,20% | 8,00 | 8,40 | 8,15 | 3,50 | 9,30 | 19 | 51.781.100 |
| 23/11/1998 | 8,40 | 8,30 | +0,12% | 8,30 | 8,40 | 8,33 | 8,30 | 8,40 | 5 | 1.751.000 |
| 20/11/1998 | 8,00 | 8,29 | +2,35% | 7,70 | 8,29 | 7,86 | 8,01 | 8,30 | 18 | 18.943.700 |
| 19/11/1998 | 8,40 | 8,10 | -4,71% | 8,10 | 8,40 | 8,31 | 7,70 | 8,25 | 6 | 21.295.000 |
| 18/11/1998 | 8,50 | 8,50 | +3,79% | 8,50 | 8,50 | 8,50 | 8,35 | 8,50 | 18 | 25.075.000 |
| 17/11/1998 | 8,19 | 8,19 | +6,36% | 8,19 | 8,20 | 8,19 | 7,90 | 8,19 | 6 | 5.242.900 |
| 16/11/1998 | 7,70 | 7,70 | 0,00% | 7,70 | 7,70 | 7,70 | 7,56 | 8,15 | 1 | 77.000 |
| 13/11/1998 | 8,00 | 7,70 | -3,75% | 7,70 | 8,01 | 7,81 | 7,50 | 7,75 | 30 | 59.404.500 |
| 12/11/1998 | 8,00 | 8,00 | -4,76% | 8,00 | 8,00 | 8,00 | 8,00 | 8,30 | 7 | 4.080.000 |
| 11/11/1998 | 8,70 | 8,40 | -6,46% | 8,40 | 8,70 | 8,65 | 8,40 | 8,99 | 2 | 3.030.000 |
| 10/11/1998 | 9,00 | 8,98 | -3,44% | 8,90 | 9,00 | 8,91 | 8,70 | 8,97 | 12 | 54.929.300 |
| 9/11/1998 | 9,30 | 9,30 | 0,00% | 9,30 | 9,30 | 9,30 | 9,20 | 9,34 | 4 | 29.295.000 |
| 6/11/1998 | 9,30 | 9,30 | +3,33% | 9,10 | 9,30 | 9,26 | 9,11 | 9,70 | 30 | 80.089.800 |
| 5/11/1998 | 8,20 | 9,00 | +5,88% | 8,20 | 9,01 | 8,72 | 9,01 | 9,20 | 36 | 48.529.500 |
| 4/11/1998 | 7,80 | 8,50 | +11,11% | 7,80 | 8,50 | 8,27 | 8,00 | 8,49 | 30 | 43.618.900 |
| 3/11/1998 | 7,32 | 7,65 | +4,65% | 7,32 | 7,70 | 7,63 | 7,51 | 7,70 | 8 | 8.400.100 |
| 30/10/1998 | 6,99 | 7,31 | +9,10% | 6,90 | 7,40 | 7,24 | 7,05 | 7,30 | 16 | 16.229.300 |
| 29/10/1998 | 6,70 | 6,70 | -2,90% | 6,50 | 6,70 | 6,61 | 6,70 | 7,00 | 28 | 42.431.000 |
| 28/10/1998 | 6,90 | 6,90 | -0,14% | 6,90 | 6,95 | 6,90 | 6,00 | 7,00 | 41 | 51.750.000 |
| 27/10/1998 | 6,90 | 6,91 | +0,14% | 6,76 | 7,00 | 6,90 | 6,91 | 7,10 | 71 | 174.306.800 |
| 26/10/1998 | 6,70 | 6,90 | +2,83% | 6,69 | 6,90 | 6,83 | 6,81 | 7,00 | 53 | 92.810.000 |
| 23/10/1998 | 6,50 | 6,71 | +0,15% | 6,40 | 6,71 | 6,67 | 6,71 | 6,75 | 66 | 107.073.700 |
| 22/10/1998 | 6,30 | 6,70 | +8,06% | 6,28 | 6,70 | 6,41 | 6,60 | 6,80 | 52 | 50.641.900 |
| 21/10/1998 | 6,10 | 6,20 | +1,64% | 5,96 | 6,20 | 6,09 | 6,20 | 6,35 | 46 | 55.563.700 |
| 20/10/1998 | 5,95 | 6,10 | +7,02% | 5,90 | 6,20 | 6,05 | 6,00 | 6,15 | 38 | 23.202.900 |
| 19/10/1998 | 5,50 | 5,70 | +4,59% | 5,50 | 5,71 | 5,67 | 5,70 | 5,85 | 26 | 14.248.500 |
| 16/10/1998 | 5,50 | 5,45 | -0,73% | 5,45 | 5,60 | 5,49 | 5,45 | 5,50 | 24 | 16.768.600 |
| 15/10/1998 | 5,30 | 5,49 | +2,62% | 5,30 | 5,49 | 5,35 | 5,26 | 5,50 | 9 | 8.999.000 |
| 13/10/1998 | 5,50 | 5,35 | -2,73% | 5,10 | 5,50 | 5,22 | 5,40 | 5,50 | 9 | 3.342.500 |
| 9/10/1998 | 5,16 | 5,50 | +7,84% | 5,16 | 5,50 | 5,44 | 5,25 | 5,50 | 2 | 326.600 |
| 8/10/1998 | 5,10 | 5,10 | -1,92% | 5,10 | 5,10 | 5,10 | 5,15 | 6,00 | 1 | 2.550.000 |
| 7/10/1998 | 5,33 | 5,20 | -1,89% | 5,20 | 5,33 | 5,30 | 5,10 | 5,80 | 10 | 20.150.000 |
| 6/10/1998 | 5,30 | 5,30 | +6,00% | 5,30 | 5,30 | 5,30 | 5,05 | 5,50 | 9 | 12.561.000 |
| 5/10/1998 | 5,00 | 5,00 | -3,85% | 5,00 | 5,01 | 5,00 | 4,92 | 5,50 | 10 | 4.251.500 |
| 2/10/1998 | 5,01 | 5,20 | +3,79% | 5,01 | 5,35 | 5,17 | 5,16 | 5,70 | 34 | 45.917.600 |
| 1/10/1998 | 5,30 | 5,01 | -12,41% | 5,01 | 5,39 | 5,20 | 5,02 | 5,10 | 26 | 39.118.200 |
| 30/9/1998 | 5,61 | 5,72 | -2,22% | 5,60 | 5,84 | 5,71 | 5,53 | 5,72 | 58 | 48.489.100 |
| 29/9/1998 | 5,95 | 5,85 | +0,86% | 5,70 | 5,95 | 5,80 | 5,85 | 6,00 | 37 | 30.103.600 |
| 28/9/1998 | 5,75 | 5,80 | +4,32% | 5,75 | 5,95 | 5,80 | 5,80 | 5,95 | 48 | 44.682.200 |
| 25/9/1998 | 5,33 | 5,56 | -5,76% | 5,33 | 5,80 | 5,58 | 5,56 | 5,75 | 35 | 19.477.900 |
| 24/9/1998 | 5,80 | 5,90 | -1,67% | 5,80 | 7,00 | 6,42 | 5,91 | 6,00 | 95 | 85.643.800 |
| 23/9/1998 | 5,00 | 6,00 | +23,71% | 5,00 | 6,00 | 5,39 | 5,90 | 6,50 | 149 | 80.044.300 |
| 22/9/1998 | 4,80 | 4,85 | +5,43% | 4,80 | 5,10 | 4,88 | 4,70 | 4,85 | 87 | 57.545.800 |
| 21/9/1998 | 4,50 | 4,60 | -3,16% | 4,50 | 4,60 | 4,53 | 4,51 | 4,64 | 18 | 8.624.500 |
| 18/9/1998 | 4,40 | 4,75 | +11,76% | 4,40 | 4,75 | 4,48 | 4,65 | 4,75 | 33 | 42.012.500 |
| 17/9/1998 | 3,98 | 4,25 | -5,56% | 3,97 | 4,40 | 4,01 | 4,25 | 4,50 | 25 | 20.287.200 |
| 16/9/1998 | 4,40 | 4,50 | +4,65% | 4,31 | 4,65 | 4,51 | 4,41 | 4,50 | 51 | 34.266.000 |
| 15/9/1998 | 3,70 | 4,30 | +16,22% | 3,70 | 4,50 | 4,31 | 4,22 | 4,60 | 36 | 34.342.800 |
| 14/9/1998 | 3,58 | 3,70 | +12,12% | 3,50 | 3,74 | 3,58 | 3,70 | 4,00 | 41 | 25.967.700 |
| 11/9/1998 | 3,45 | 3,30 | +3,13% | 3,25 | 3,45 | 3,34 | 3,35 | 3,70 | 49 | 60.835.300 |
| 10/9/1998 | 3,10 | 3,20 | -7,78% | 3,10 | 3,30 | 3,15 | 3,20 | 3,30 | 49 | 31.342.000 |
| 9/9/1998 | 3,50 | 3,47 | -0,86% | 3,40 | 3,70 | 3,51 | 3,40 | 3,47 | 58 | 18.338.400 |
| 8/9/1998 | 4,10 | 3,50 | -7,41% | 3,45 | 4,20 | 3,66 | 3,45 | 3,50 | 29 | 13.003.200 |
| 4/9/1998 | 4,80 | 3,78 | -17,83% | 3,45 | 4,80 | 3,78 | 3,80 | 4,00 | 51 | 29.048.000 |
| 3/9/1998 | 4,80 | 4,60 | -9,80% | 4,50 | 4,90 | 4,67 | 4,50 | 5,10 | 42 | 63.246.600 |
| 2/9/1998 | 5,50 | 5,10 | -5,56% | 5,10 | 5,70 | 5,41 | 4,90 | 5,50 | 9 | 2.652.000 |
| 1/9/1998 | 4,80 | 5,40 | +13,21% | 4,80 | 5,40 | 4,95 | 5,20 | 5,40 | 22 | 12.583.300 |
| 31/8/1998 | 5,20 | 4,77 | -7,38% | 4,77 | 5,20 | 4,97 | 4,77 | 5,15 | 26 | 19.780.700 |
| 28/8/1998 | 5,10 | 5,15 | +7,29% | 5,00 | 5,20 | 5,12 | 5,03 | 5,30 | 31 | 55.931.500 |
| 27/8/1998 | 5,30 | 4,80 | -9,43% | 4,80 | 5,30 | 5,00 | 4,70 | 4,90 | 25 | 16.768.700 |
| 26/8/1998 | 5,50 | 5,30 | -3,64% | 5,30 | 5,50 | 5,42 | 5,30 | 5,50 | 20 | 24.966.900 |
| 25/8/1998 | 6,10 | 5,50 | -8,33% | 5,50 | 6,10 | 5,85 | 5,50 | 5,80 | 24 | 14.875.700 |
| 21/8/1998 | 6,00 | 6,00 | -7,69% | 5,50 | 6,00 | 5,80 | 5,80 | 5,99 | 53 | 27.262.800 |
| 20/8/1998 | 6,60 | 6,50 | -7,14% | 6,50 | 6,60 | 6,52 | 6,40 | 6,69 | 11 | 4.761.500 |
| 19/8/1998 | 7,20 | 7,00 | -1,82% | 7,00 | 7,40 | 7,12 | 6,90 | 7,10 | 22 | 14.473.200 |
| 18/8/1998 | 7,40 | 7,13 | -3,65% | 7,13 | 7,40 | 7,24 | 7,11 | 7,13 | 7 | 2.246.700 |
| 17/8/1998 | 7,51 | 7,40 | -1,99% | 7,37 | 7,51 | 7,41 | 7,31 | 7,40 | 24 | 38.386.300 |
| 14/8/1998 | 7,66 | 7,55 | +0,67% | 7,55 | 7,66 | 7,62 | 7,50 | 7,60 | 4 | 5.411.000 |
| 13/8/1998 | 7,80 | 7,50 | -2,60% | 7,50 | 7,80 | 7,66 | 7,50 | 7,69 | 12 | 3.448.000 |
| 12/8/1998 | 7,85 | 7,70 | -1,28% | 7,70 | 7,85 | 7,81 | 7,55 | 7,69 | 6 | 6.021.000 |
| 11/8/1998 | 7,65 | 7,80 | -0,64% | 7,50 | 7,80 | 7,50 | 7,51 | 7,80 | 14 | 8.334.600 |
| 10/8/1998 | 7,60 | 7,85 | -6,55% | 7,60 | 8,10 | 8,04 | 7,85 | 8,10 | 19 | 12.717.800 |
| 7/8/1998 | 8,50 | 8,40 | -3,45% | 8,40 | 8,51 | 8,45 | 8,40 | 8,90 | 6 | 8.452.200 |
| 6/8/1998 | 8,90 | 8,70 | -2,25% | 8,70 | 8,90 | 8,73 | 8,55 | 8,70 | 7 | 15.366.400 |
| 5/8/1998 | 8,91 | 8,90 | -1,11% | 8,75 | 8,91 | 8,88 | 8,50 | 8,90 | 11 | 19.369.500 |
| 4/8/1998 | 9,15 | 9,00 | -1,64% | 9,00 | 9,15 | 9,08 | 8,21 | 9,00 | 13 | 22.811.500 |
| 3/8/1998 | 9,30 | 9,15 | -2,66% | 9,15 | 9,50 | 9,26 | 9,15 | 9,50 | 6 | 25.474.500 |
| 31/7/1998 | 9,55 | 9,40 | -1,05% | 9,40 | 9,55 | 9,45 | 9,40 | 9,50 | 16 | 35.630.000 |
| 30/7/1998 | 9,35 | 9,50 | +2,15% | 9,25 | 9,50 | 9,37 | 9,50 | 9,60 | 54 | 172.873.100 |
| 29/7/1998 | 9,50 | 9,30 | +1,09% | 9,30 | 9,50 | 9,45 | 9,01 | 9,50 | 10 | 14.561.000 |
| 28/7/1998 | 9,20 | 9,20 | 0,00% | 9,10 | 9,20 | 9,15 | 9,00 | 9,20 | 8 | 8.972.000 |
| 27/7/1998 | 9,20 | 9,20 | -3,16% | 9,20 | 9,20 | 9,20 | 9,20 | 9,50 | 1 | 368.000 |
| 24/7/1998 | 10,00 | 9,50 | -5,00% | 9,40 | 10,01 | 9,56 | 9,20 | 9,50 | 34 | 68.034.600 |
| 23/7/1998 | 9,90 | 10,00 | -0,99% | 9,90 | 10,00 | 9,97 | 9,01 | 10,00 | 2 | 997.000 |
| 22/7/1998 | 10,34 | 10,10 | -2,88% | 10,10 | 10,34 | 10,10 | 10,01 | 10,25 | 6 | 10.203.400 |
| 21/7/1998 | 10,49 | 10,40 | +0,97% | 10,40 | 10,50 | 10,47 | 10,10 | 10,40 | 25 | 51.237.200 |
| 20/7/1998 | 10,55 | 10,30 | -2,09% | 10,00 | 10,55 | 10,14 | 10,30 | 10,48 | 39 | 73.659.000 |
| 17/7/1998 | 10,50 | 10,52 | +2,14% | 10,30 | 10,70 | 10,47 | 10,51 | 10,52 | 25 | 49.960.700 |
| 16/7/1998 | 10,10 | 10,30 | +3,00% | 10,00 | 10,30 | 10,13 | 10,30 | 10,40 | 30 | 43.884.700 |
| 15/7/1998 | 9,99 | 10,00 | +1,01% | 9,80 | 10,00 | 9,99 | 9,80 | 10,00 | 24 | 27.683.400 |
| 14/7/1998 | 10,00 | 9,90 | +2,06% | 9,90 | 10,00 | 9,90 | 9,71 | 9,90 | 3 | 3.466.000 |
| 13/7/1998 | 9,70 | 9,70 | +1,04% | 9,70 | 9,70 | 9,70 | 9,51 | 9,70 | 5 | 4.850.000 |
| 10/7/1998 | 9,60 | 9,60 | +1,05% | 9,50 | 9,70 | 9,58 | 9,51 | 9,60 | 20 | 81.940.000 |
| 8/7/1998 | 9,60 | 9,50 | -1,04% | 9,44 | 9,80 | 9,53 | 9,40 | 9,49 | 45 | 68.049.500 |
| 7/7/1998 | 9,10 | 9,60 | +6,67% | 9,10 | 9,60 | 9,40 | 9,40 | 9,60 | 13 | 18.811.000 |
| 6/7/1998 | 9,00 | 9,00 | 0,00% | 8,96 | 9,00 | 8,99 | 8,96 | 9,00 | 16 | 27.249.600 |
| 3/7/1998 | 8,99 | 9,00 | 0,00% | 8,99 | 9,00 | 8,99 | 8,85 | 9,00 | 14 | 33.389.000 |
| 2/7/1998 | 9,00 | 9,00 | 0,00% | 9,00 | 9,00 | 9,00 | 8,60 | 9,00 | 1 | 450.000 |
| 1/7/1998 | 9,00 | 9,00 | -1,10% | 9,00 | 9,00 | 9,00 | 8,70 | 9,00 | 2 | 4.050.000 |
| 30/6/1998 | 9,10 | 9,10 | +3,41% | 8,90 | 9,10 | 9,02 | 9,00 | 9,15 | 15 | 19.939.000 |
| 29/6/1998 | 8,91 | 8,80 | -3,30% | 8,70 | 8,91 | 8,72 | 8,80 | 9,00 | 8 | 10.465.200 |
| 25/6/1998 | 9,10 | 9,10 | +1,11% | 9,10 | 9,10 | 9,10 | 8,70 | 9,10 | 22 | 32.942.000 |
| 24/6/1998 | 9,05 | 9,00 | -1,10% | 9,00 | 9,05 | 9,04 | 8,50 | 9,00 | 2 | 995.000 |
| 23/6/1998 | 9,10 | 9,10 | +3,41% | 9,10 | 9,10 | 9,10 | 8,81 | 9,10 | 1 | 910.000 |
| 22/6/1998 | 8,69 | 8,80 | +1,27% | 8,60 | 9,00 | 8,70 | 8,55 | 8,90 | 16 | 13.838.500 |
| 19/6/1998 | 8,50 | 8,69 | +2,24% | 8,10 | 8,69 | 8,21 | 8,60 | 9,50 | 32 | 34.326.700 |
| 18/6/1998 | 9,10 | 8,50 | -6,59% | 8,50 | 9,10 | 8,68 | 8,03 | 8,40 | 12 | 32.641.900 |
| 17/6/1998 | 9,10 | 9,10 | +9,64% | 9,09 | 9,10 | 9,09 | 8,80 | 9,09 | 6 | 3.638.000 |
| 16/6/1998 | 8,50 | 8,30 | -7,78% | 8,01 | 8,70 | 8,46 | 8,00 | 8,49 | 6 | 5.843.500 |
| 15/6/1998 | 9,00 | 9,00 | -7,22% | 9,00 | 9,00 | 9,00 | 8,00 | 9,00 | 1 | 90.000 |
| 12/6/1998 | 9,70 | 9,70 | +0,94% | 9,70 | 9,70 | 9,70 | 9,50 | 9,62 | 1 | 3.492.000 |
| 9/6/1998 | 9,85 | 9,61 | -3,90% | 9,61 | 9,90 | 9,83 | 0,00 | 10,00 | 5 | 13.176.000 |
| 8/6/1998 | 10,00 | 10,00 | -4,76% | 10,00 | 10,00 | 10,00 | 9,80 | 10,40 | 1 | 2.000.000 |
| 5/6/1998 | 10,00 | 10,50 | +5,00% | 10,00 | 10,60 | 10,47 | 10,21 | 10,50 | 7 | 10.368.000 |
| 4/6/1998 | 10,00 | 10,00 | 0,00% | 10,00 | 10,00 | 10,00 | 9,90 | 10,00 | 2 | 3.100.000 |
| 3/6/1998 | 10,40 | 10,00 | -4,76% | 10,00 | 10,40 | 10,09 | 9,00 | 10,30 | 9 | 11.107.800 |
| 2/6/1998 | 9,50 | 10,50 | +2,94% | 9,50 | 10,50 | 10,04 | 9,51 | 10,60 | 15 | 34.539.600 |
| 1/6/1998 | 10,20 | 10,20 | 0,00% | 10,20 | 10,20 | 10,20 | 9,81 | 10,10 | 2 | 5.916.000 |
| 29/5/1998 | 10,20 | 10,20 | +0,99% | 10,20 | 10,20 | 10,20 | 10,20 | 10,60 | 8 | 10.404.000 |
| 28/5/1998 | 9,09 | 10,10 | +10,99% | 9,09 | 10,10 | 9,69 | 9,60 | 13,95 | 37 | 40.333.700 |
| 27/5/1998 | 8,25 | 9,10 | +2,25% | 8,25 | 9,10 | 8,60 | 8,57 | 9,09 | 13 | 29.940.500 |
| 26/5/1998 | 9,40 | 8,90 | -6,32% | 8,50 | 9,40 | 8,89 | 8,65 | 9,00 | 8 | 10.229.000 |
| 25/5/1998 | 9,30 | 9,50 | +3,26% | 9,30 | 9,50 | 9,49 | 9,20 | 9,50 | 3 | 2.373.000 |
| 22/5/1998 | 9,01 | 9,20 | -3,66% | 8,80 | 9,20 | 8,90 | 9,03 | 9,30 | 17 | 29.122.500 |
| 21/5/1998 | 10,00 | 9,55 | -4,40% | 9,50 | 10,00 | 9,56 | 9,50 | 9,55 | 14 | 26.672.400 |
| 20/5/1998 | 10,40 | 9,99 | -3,01% | 9,98 | 10,40 | 9,99 | 9,80 | 9,99 | 9 | 12.892.100 |
| 19/5/1998 | 10,50 | 10,30 | +2,49% | 10,30 | 10,50 | 10,35 | 10,30 | 10,50 | 8 | 4.140.200 |
| 18/5/1998 | 11,00 | 10,05 | -11,84% | 10,00 | 11,00 | 10,26 | 10,05 | 10,50 | 12 | 11.398.600 |
| 15/5/1998 | 11,20 | 11,40 | +1,79% | 11,20 | 11,40 | 11,23 | 11,20 | 11,40 | 14 | 42.913.000 |
| 14/5/1998 | 12,00 | 11,20 | -6,67% | 11,20 | 12,00 | 11,69 | 11,20 | 11,35 | 13 | 43.493.000 |
| 13/5/1998 | 11,30 | 12,00 | +6,19% | 11,30 | 12,00 | 11,31 | 11,01 | 12,00 | 19 | 31.221.000 |
| 12/5/1998 | 12,00 | 11,30 | -5,83% | 11,29 | 12,00 | 11,33 | 11,10 | 11,59 | 14 | 22.225.900 |
| 11/5/1998 | 12,30 | 12,00 | -2,44% | 12,00 | 12,50 | 12,19 | 11,00 | 12,00 | 9 | 10.240.000 |
| 8/5/1998 | 13,00 | 12,30 | -5,38% | 12,20 | 13,00 | 12,58 | 12,21 | 12,30 | 17 | 28.573.000 |
| 7/5/1998 | 12,50 | 13,00 | -1,52% | 12,50 | 13,00 | 12,85 | 12,52 | 13,00 | 12 | 17.863.900 |
| 6/5/1998 | 13,40 | 13,20 | -1,49% | 13,20 | 13,40 | 13,36 | 12,80 | 13,08 | 9 | 8.151.600 |
| 5/5/1998 | 13,40 | 13,40 | -0,74% | 13,40 | 13,40 | 13,40 | 13,40 | 13,50 | 4 | 7.504.000 |
| 4/5/1998 | 13,50 | 13,50 | +2,27% | 13,50 | 13,70 | 13,56 | 13,20 | 13,50 | 22 | 40.569.000 |
| 30/4/1998 | 13,00 | 13,20 | +1,54% | 13,00 | 13,20 | 13,19 | 13,20 | 13,50 | 18 | 23.480.800 |
| 29/4/1998 | 13,00 | 13,00 | -1,44% | 13,00 | 13,20 | 13,10 | 0,00 | 13,00 | 12 | 15.466.800 |
| 28/4/1998 | 13,20 | 13,19 | -0,08% | 13,19 | 13,20 | 13,19 | 0,00 | 13,09 | 10 | 34.319.000 |
| 27/4/1998 | 13,20 | 13,20 | -4,00% | 13,20 | 13,20 | 13,20 | 12,20 | 13,20 | 3 | 6.600.000 |
| 24/4/1998 | 13,00 | 13,75 | +5,77% | 13,00 | 13,80 | 13,65 | 13,35 | 13,75 | 9 | 11.466.000 |
| 23/4/1998 | 13,20 | 13,00 | 0,00% | 12,80 | 13,25 | 13,11 | 12,55 | 13,10 | 22 | 60.082.100 |
| 22/4/1998 | 13,30 | 13,00 | -3,70% | 13,00 | 13,30 | 13,26 | 13,06 | 13,29 | 15 | 57.303.000 |
| 20/4/1998 | 13,30 | 13,50 | +1,50% | 13,30 | 13,50 | 13,49 | 13,20 | 13,40 | 7 | 11.332.000 |
| 17/4/1998 | 13,00 | 13,30 | +0,76% | 13,00 | 13,30 | 13,10 | 13,05 | 13,30 | 6 | 7.599.100 |
| 16/4/1998 | 13,00 | 13,20 | +1,54% | 13,00 | 13,40 | 13,25 | 13,00 | 13,20 | 8 | 7.685.000 |
| 15/4/1998 | 13,00 | 13,00 | 0,00% | 13,00 | 13,50 | 13,12 | 13,01 | 13,30 | 9 | 10.241.000 |
| 14/4/1998 | 13,50 | 13,00 | -2,18% | 13,00 | 13,50 | 13,25 | 12,80 | 13,00 | 19 | 45.069.100 |
| 13/4/1998 | 13,30 | 13,29 | +0,68% | 13,29 | 13,30 | 13,29 | 13,25 | 13,29 | 16 | 57.835.200 |
| 8/4/1998 | 13,50 | 13,20 | -1,86% | 13,20 | 13,55 | 13,46 | 13,10 | 13,20 | 31 | 156.147.000 |
| 7/4/1998 | 13,00 | 13,45 | +3,46% | 12,90 | 13,70 | 13,38 | 13,35 | 13,49 | 29 | 46.712.600 |
| 6/4/1998 | 13,00 | 13,00 | 0,00% | 12,79 | 13,00 | 12,82 | 12,90 | 13,00 | 22 | 47.853.900 |
| 3/4/1998 | 13,40 | 13,00 | -3,70% | 12,99 | 13,80 | 13,13 | 12,90 | 13,00 | 44 | 100.463.500 |
| 2/4/1998 | 13,50 | 13,50 | 0,00% | 13,45 | 13,70 | 13,55 | 13,40 | 13,80 | 38 | 98.396.000 |
| 1/4/1998 | 13,02 | 13,50 | +0,75% | 13,02 | 13,50 | 13,43 | 13,45 | 14,00 | 17 | 61.794.400 |
| 31/3/1998 | 12,94 | 13,40 | +0,75% | 12,94 | 13,50 | 13,39 | 13,40 | 13,45 | 33 | 65.787.000 |
| 30/3/1998 | 13,30 | 13,30 | -1,48% | 13,30 | 13,31 | 13,30 | 13,30 | 13,39 | 18 | 25.271.000 |
| 27/3/1998 | 13,08 | 13,50 | +3,05% | 13,08 | 13,50 | 13,38 | 13,40 | 13,50 | 58 | 140.318.100 |
| 26/3/1998 | 12,90 | 13,10 | +2,34% | 12,90 | 13,19 | 13,01 | 13,04 | 13,15 | 27 | 40.080.700 |
| 25/3/1998 | 13,02 | 12,80 | -1,01% | 12,80 | 13,05 | 12,99 | 12,80 | 12,85 | 29 | 110.055.000 |
| 24/3/1998 | 13,00 | 12,93 | -0,46% | 12,90 | 13,00 | 12,98 | 12,70 | 12,93 | 29 | 38.426.700 |
| 23/3/1998 | 12,20 | 12,99 | +3,92% | 12,20 | 13,00 | 12,76 | 12,80 | 12,99 | 19 | 51.176.500 |
| 20/3/1998 | 12,65 | 12,50 | 0,00% | 12,40 | 12,65 | 12,52 | 12,50 | 12,70 | 24 | 52.835.600 |
| 19/3/1998 | 12,31 | 12,50 | 0,00% | 12,20 | 12,50 | 12,34 | 12,50 | 12,90 | 55 | 140.123.500 |
| 18/3/1998 | 12,90 | 12,50 | -1,57% | 12,50 | 13,00 | 12,72 | 12,35 | 12,50 | 20 | 45.952.800 |
| 17/3/1998 | 12,40 | 12,70 | +0,79% | 12,30 | 12,70 | 12,48 | 12,50 | 12,70 | 25 | 78.378.000 |
| 16/3/1998 | 12,15 | 12,60 | 0,00% | 12,15 | 12,60 | 12,42 | 12,15 | 12,50 | 21 | 66.842.000 |