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

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

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

Tempo Gráfico: 10 Anos

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

CPLE6 - COPEL - PNB N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 9,13 9,24 +0,98% 9,08 9,26 9,22 9,23 9,24 10.304 8.866.450.200
20/1/2025 9,15 9,15 0,00% 9,09 9,24 9,13 9,15 9,16 17.734 9.302.852.400
17/1/2025 9,02 9,15 +2,01% 8,96 9,31 9,18 9,14 9,17 15.514 19.261.509.600
16/1/2025 9,15 8,97 -1,75% 8,92 9,16 9,01 8,97 8,98 14.415 11.763.990.500
15/1/2025 8,90 9,13 +3,16% 8,90 9,15 9,03 9,11 9,13 18.710 10.091.593.300
14/1/2025 8,80 8,85 +0,23% 8,73 8,88 8,82 8,85 8,87 10.071 8.293.536.800
13/1/2025 8,76 8,83 +0,80% 8,73 8,92 8,85 8,83 8,86 20.423 16.564.157.600
10/1/2025 8,92 8,76 -2,12% 8,72 8,93 8,78 8,76 8,77 19.692 13.853.908.600
9/1/2025 8,98 8,95 -0,67% 8,92 9,02 8,95 8,95 8,96 19.212 7.176.415.200
8/1/2025 9,11 9,01 -1,53% 8,98 9,12 9,04 9,01 9,03 14.552 11.960.238.600
7/1/2025 9,14 9,15 +0,66% 9,07 9,19 9,13 9,12 9,16 18.304 18.555.911.100
6/1/2025 9,07 9,09 +1,11% 8,99 9,18 9,09 9,08 9,09 16.388 16.175.816.400
3/1/2025 9,09 8,99 -1,10% 8,93 9,13 8,98 8,96 9,00 22.945 14.488.967.800
2/1/2025 9,10 9,09 -0,66% 8,93 9,15 9,07 9,09 9,11 24.713 13.645.472.800
30/12/2024 9,16 9,15 -0,22% 9,09 9,20 9,14 9,15 9,17 19.428 13.187.853.900
27/12/2024 9,10 9,17 +0,88% 9,10 9,26 9,18 9,15 9,17 25.999 18.178.225.200
26/12/2024 9,05 9,09 +0,33% 8,96 9,15 9,08 9,08 9,12 16.108 10.208.057.600
23/12/2024 9,25 9,06 -2,89% 9,02 9,27 9,09 9,05 9,07 22.812 13.002.229.000
20/12/2024 9,23 9,33 +0,97% 9,12 9,33 9,26 9,29 9,33 15.196 19.546.347.000
19/12/2024 9,05 9,24 +2,21% 8,98 9,30 9,19 9,23 9,25 27.485 28.243.367.300
18/12/2024 9,23 9,04 -2,80% 8,97 9,30 9,12 9,02 9,05 35.427 23.130.133.500
17/12/2024 9,10 9,30 +2,31% 9,08 9,35 9,24 9,26 9,30 49.417 35.093.801.600
16/12/2024 9,20 9,09 -1,20% 9,07 9,24 9,14 9,09 9,11 26.268 21.944.181.700
13/12/2024 9,23 9,20 0,00% 9,16 9,29 9,23 9,17 9,20 25.303 23.907.997.100
12/12/2024 9,60 9,20 -6,12% 9,20 9,60 9,29 9,20 9,23 28.118 24.051.746.800
11/12/2024 9,67 9,80 +1,34% 9,52 9,90 9,67 9,79 9,81 35.141 25.768.620.800
10/12/2024 9,62 9,67 +1,04% 9,56 9,69 9,63 9,66 9,68 14.361 11.170.193.300
9/12/2024 9,62 9,57 -0,21% 9,48 9,64 9,54 9,56 9,57 19.119 18.933.819.300
6/12/2024 9,65 9,59 -0,83% 9,48 9,67 9,56 9,59 9,61 21.280 15.428.183.200
5/12/2024 9,80 9,67 -0,10% 9,64 9,84 9,71 9,66 9,67 20.733 16.217.103.700
4/12/2024 9,70 9,68 -1,02% 9,67 9,80 9,73 9,68 9,69 17.769 16.658.570.700
3/12/2024 9,69 9,78 +0,82% 9,65 9,80 9,75 9,76 9,78 21.955 17.013.647.900
2/12/2024 9,71 9,70 -0,10% 9,65 9,77 9,71 9,67 9,70 23.943 21.652.870.000
29/11/2024 9,70 9,71 0,00% 9,55 9,78 9,67 9,71 9,75 23.708 24.783.709.000
28/11/2024 9,84 9,71 -1,42% 9,55 9,84 9,69 9,70 9,71 23.867 21.741.022.200
27/11/2024 10,22 9,85 -3,24% 9,78 10,22 9,89 9,83 9,85 33.370 35.645.902.500
26/11/2024 9,98 10,18 +5,27% 9,89 10,27 10,12 10,17 10,19 25.976 33.951.042.200
25/11/2024 9,34 9,67 +3,09% 9,34 9,67 9,59 9,62 9,67 23.951 24.902.063.400
22/11/2024 9,38 9,38 +0,43% 9,25 9,43 9,32 9,38 9,39 13.004 15.535.535.700
21/11/2024 9,46 9,34 -2,40% 9,34 9,55 9,40 9,34 9,35 24.774 18.793.863.900
19/11/2024 9,62 9,57 +0,84% 9,47 9,62 9,55 9,57 9,58 20.362 13.559.808.200
18/11/2024 9,62 9,49 -1,04% 9,43 9,62 9,49 9,48 9,50 21.344 14.389.215.100
14/11/2024 9,36 9,59 +2,02% 9,35 9,64 9,56 9,58 9,59 21.790 18.072.181.800
13/11/2024 9,33 9,40 +0,43% 9,26 9,42 9,31 9,38 9,40 14.565 18.344.333.100
12/11/2024 9,47 9,36 -1,16% 9,35 9,49 9,41 9,36 9,37 20.446 15.149.356.300
11/11/2024 9,37 9,47 +0,96% 9,32 9,49 9,42 9,47 9,48 16.223 12.795.077.300
8/11/2024 9,42 9,38 -1,57% 9,32 9,45 9,38 9,38 9,41 17.651 16.745.405.000
7/11/2024 9,63 9,53 -0,42% 9,44 9,77 9,55 9,53 9,54 19.289 18.221.590.700
6/11/2024 9,49 9,57 -0,62% 9,42 9,60 9,53 9,56 9,57 15.584 14.825.807.200
5/11/2024 9,75 9,63 -1,23% 9,57 9,75 9,63 9,63 9,64 11.430 9.171.273.600
4/11/2024 9,66 9,75 +1,99% 9,63 9,77 9,72 9,75 9,76 14.551 10.281.390.700
1/11/2024 9,81 9,56 -2,55% 9,50 9,81 9,58 9,55 9,57 22.268 22.285.454.400
31/10/2024 9,81 9,81 -0,41% 9,79 9,91 9,82 9,81 9,82 10.801 15.268.944.500
30/10/2024 9,84 9,85 -0,30% 9,78 9,93 9,83 9,85 9,86 11.715 11.528.450.900
29/10/2024 9,79 9,88 +1,13% 9,76 9,95 9,89 9,87 9,89 11.190 11.818.805.500
28/10/2024 9,82 9,77 +0,21% 9,75 9,86 9,79 9,76 9,78 12.987 13.629.373.900
25/10/2024 9,77 9,75 -0,51% 9,70 9,80 9,74 9,74 9,76 15.979 27.293.804.600
24/10/2024 9,82 9,80 -0,51% 9,66 9,84 9,74 9,79 9,80 18.062 15.867.709.200
23/10/2024 9,88 9,85 -0,40% 9,71 9,88 9,81 9,85 9,86 19.043 17.350.702.700
22/10/2024 9,91 9,89 -1,00% 9,80 9,93 9,87 9,88 9,90 22.300 15.627.068.400
21/10/2024 9,89 9,99 +0,91% 9,86 10,00 9,95 9,97 9,99 14.725 10.674.539.500
18/10/2024 9,95 9,90 -0,30% 9,77 9,96 9,85 9,90 9,91 22.437 31.463.344.700
17/10/2024 10,02 9,93 -1,49% 9,90 10,07 9,93 9,92 9,94 14.141 12.436.826.100
16/10/2024 10,13 10,08 -0,40% 10,02 10,13 10,06 10,07 10,08 18.444 26.554.399.700
15/10/2024 10,10 10,12 0,00% 10,05 10,19 10,11 10,10 10,13 16.906 13.671.174.200
14/10/2024 9,99 10,12 +1,00% 9,99 10,16 10,09 10,12 10,13 20.085 14.702.807.200
11/10/2024 10,08 10,02 -0,89% 9,93 10,08 10,00 10,00 10,02 13.562 13.767.406.900
10/10/2024 10,11 10,11 0,00% 10,05 10,16 10,10 10,10 10,12 14.871 13.558.252.200
9/10/2024 10,15 10,11 -0,88% 10,05 10,20 10,10 10,11 10,12 20.619 17.600.975.100
8/10/2024 10,02 10,20 +0,99% 9,99 10,20 10,15 10,20 10,21 22.252 12.827.400.200
7/10/2024 10,05 10,10 +0,90% 10,01 10,14 10,08 10,09 10,11 19.327 15.481.292.800
4/10/2024 9,87 10,01 +0,60% 9,87 10,04 9,96 10,00 10,02 19.898 11.007.373.800
3/10/2024 10,04 9,95 -1,97% 9,87 10,07 9,95 9,95 9,96 20.002 14.209.988.800
2/10/2024 10,14 10,15 +0,89% 10,10 10,21 10,15 10,15 10,16 18.067 10.951.199.500
1/10/2024 10,16 10,06 -1,28% 9,97 10,17 10,07 10,05 10,07 15.568 13.513.530.800
30/9/2024 10,19 10,19 -1,07% 10,12 10,25 10,18 10,19 10,23 11.416 10.591.803.700
26/9/2024 10,21 10,30 +1,58% 10,14 10,32 10,23 10,30 10,32 12.588 13.565.209.500
25/9/2024 10,29 10,14 -1,36% 10,13 10,33 10,18 10,13 10,16 13.435 13.140.531.600
24/9/2024 10,38 10,28 -0,58% 10,23 10,43 10,31 10,28 10,30 15.578 9.546.045.000
23/9/2024 10,44 10,34 -1,71% 10,31 10,46 10,36 10,34 10,35 19.736 10.637.137.800
20/9/2024 10,68 10,52 -1,22% 10,40 10,69 10,51 10,51 10,52 17.049 28.526.033.200
19/9/2024 10,78 10,65 -1,21% 10,63 10,80 10,68 10,65 10,66 13.116 9.556.896.100
18/9/2024 10,71 10,78 -0,19% 10,68 10,85 10,76 10,78 10,79 15.903 10.749.080.600
17/9/2024 10,82 10,80 -0,18% 10,70 10,82 10,74 10,79 10,80 13.066 7.282.113.700
16/9/2024 10,87 10,82 -0,37% 10,78 10,93 10,83 10,80 10,82 13.917 9.955.444.000
13/9/2024 10,74 10,86 +1,69% 10,73 10,91 10,85 10,86 10,88 13.612 9.399.447.100
12/9/2024 10,73 10,68 -0,56% 10,60 10,74 10,65 10,67 10,68 16.146 11.845.280.900
11/9/2024 10,82 10,74 -0,83% 10,73 10,87 10,76 10,73 10,74 13.535 10.851.857.900
10/9/2024 10,76 10,83 0,00% 10,73 10,88 10,83 10,83 10,85 8.655 9.005.517.500
9/9/2024 10,81 10,83 0,00% 10,76 10,87 10,82 10,83 10,85 13.112 11.322.504.600
6/9/2024 10,92 10,83 -0,82% 10,80 11,03 10,87 10,82 10,84 21.350 13.604.015.900
5/9/2024 10,89 10,92 +0,28% 10,70 10,95 10,85 10,92 10,93 16.474 18.461.264.000
4/9/2024 10,69 10,89 +2,45% 10,65 10,96 10,84 10,88 10,90 25.380 29.667.781.900
3/9/2024 10,58 10,63 +0,76% 10,53 10,64 10,59 10,62 10,63 16.326 16.341.469.200
2/9/2024 10,38 10,55 +1,15% 10,30 10,58 10,45 10,54 10,55 15.200 10.576.671.800
30/8/2024 10,36 10,43 -0,19% 10,33 10,56 10,44 10,43 10,44 22.272 31.635.253.200
29/8/2024 10,52 10,45 -0,85% 10,27 10,53 10,38 10,43 10,45 23.787 13.478.121.300
28/8/2024 10,43 10,54 +0,57% 10,42 10,59 10,51 10,53 10,54 16.890 12.813.606.900
27/8/2024 10,57 10,48 -0,95% 10,43 10,58 10,47 10,47 10,48 16.391 9.975.514.100
26/8/2024 10,74 10,58 -1,40% 10,54 10,77 10,59 10,57 10,59 12.980 9.502.985.200
23/8/2024 10,65 10,73 +1,13% 10,61 10,79 10,72 10,72 10,74 12.117 10.876.572.000
22/8/2024 10,66 10,61 -0,38% 10,55 10,78 10,62 10,60 10,62 19.167 13.147.309.600
21/8/2024 10,58 10,65 +0,66% 10,56 10,70 10,64 10,65 10,67 21.728 13.575.117.500
20/8/2024 10,55 10,58 +0,38% 10,51 10,62 10,57 10,57 10,58 17.790 9.006.906.400
19/8/2024 10,45 10,54 +1,15% 10,40 10,60 10,51 10,53 10,56 23.315 11.539.733.800
16/8/2024 10,47 10,42 0,00% 10,36 10,51 10,40 10,41 10,42 5.557 8.487.882.300
15/8/2024 10,53 10,42 -1,04% 10,36 10,59 10,43 10,42 10,43 5.911 12.022.886.500
14/8/2024 10,40 10,53 +1,25% 10,40 10,61 10,55 10,52 10,53 1.117 16.595.793.900
13/8/2024 10,33 10,40 +1,07% 10,29 10,48 10,42 10,40 10,43 7.424 9.538.914.700
12/8/2024 10,31 10,29 +0,19% 10,21 10,32 10,28 10,28 10,30 4.505 12.975.262.300
9/8/2024 10,13 10,27 +1,88% 10,03 10,30 10,18 10,26 10,28 1.703 17.096.178.000
8/8/2024 10,12 10,08 -0,49% 9,96 10,20 10,10 10,08 10,09 4.063 10.672.224.500
7/8/2024 10,14 10,13 0,00% 10,03 10,25 10,12 10,12 10,13 5.464 12.499.919.400
6/8/2024 10,01 10,13 +1,20% 10,01 10,18 10,14 10,12 10,13 4.058 10.341.352.100
5/8/2024 9,98 10,01 -1,09% 9,81 10,03 9,97 10,01 10,03 796 13.999.210.400
2/8/2024 10,22 10,12 -0,98% 10,11 10,38 10,20 10,11 10,14 2.984 8.817.539.400
1/8/2024 10,10 10,22 +1,29% 10,06 10,25 10,18 10,21 10,22 6.498 17.627.066.400
31/7/2024 10,10 10,09 -0,30% 10,00 10,18 10,07 10,08 10,09 371 8.270.083.600
30/7/2024 10,05 10,12 0,00% 10,03 10,16 10,10 10,12 10,14 795 5.960.433.600
29/7/2024 10,08 10,12 0,00% 9,99 10,14 10,08 10,12 10,13 3.661 11.815.195.100
26/7/2024 10,03 10,12 +1,00% 9,94 10,14 10,07 10,11 10,13 8.478 13.259.244.100
25/7/2024 10,01 10,02 -0,69% 9,97 10,12 10,01 10,01 10,03 2.138 8.023.835.500
24/7/2024 10,19 10,09 -0,98% 10,03 10,21 10,09 10,07 10,09 6.076 11.580.146.900
23/7/2024 10,30 10,19 -1,16% 10,15 10,32 10,21 10,18 10,19 858 15.929.671.400
22/7/2024 10,08 10,31 +2,38% 10,08 10,36 10,27 10,30 10,32 5.842 12.804.428.000
19/7/2024 10,14 10,07 -0,79% 10,01 10,22 10,09 10,06 10,08 3.721 9.821.907.400
18/7/2024 10,27 10,15 -1,36% 10,10 10,29 10,18 10,13 10,15 3.747 9.366.419.500
17/7/2024 10,26 10,29 0,00% 10,23 10,33 10,27 10,26 10,30 4.020 11.348.642.400
16/7/2024 10,17 10,29 +1,18% 10,16 10,31 10,26 10,28 10,29 6.747 10.376.452.800
15/7/2024 10,24 10,17 -0,59% 10,08 10,24 10,13 10,13 10,17 8.077 11.322.487.300
12/7/2024 10,23 10,23 +0,20% 10,18 10,32 10,24 10,21 10,23 3.733 12.662.321.000
11/7/2024 10,06 10,21 +2,30% 10,05 10,25 10,19 10,20 10,22 3.975 12.310.011.300
10/7/2024 10,06 9,98 -0,20% 9,94 10,12 10,01 9,98 9,99 5.779 13.449.512.500
9/7/2024 9,84 10,00 +1,63% 9,81 10,02 9,96 9,98 10,01 4.466 10.715.079.400
8/7/2024 9,76 9,84 +1,03% 9,70 9,97 9,85 9,83 9,85 7.983 10.671.103.000
5/7/2024 9,71 9,74 +0,31% 9,62 9,83 9,71 9,71 9,74 9.361 14.741.426.000
4/7/2024 9,53 9,71 +2,32% 9,52 9,72 9,66 9,68 9,71 5.554 6.594.843.400
3/7/2024 9,40 9,49 +1,28% 9,39 9,56 9,51 9,47 9,49 4.457 6.215.197.000
2/7/2024 9,34 9,37 +0,21% 9,27 9,47 9,36 9,36 9,40 4.285 7.759.628.400
1/7/2024 9,26 9,35 +0,54% 9,22 9,44 9,35 9,35 9,38 4.869 14.478.264.200
28/6/2024 9,45 9,30 -1,69% 9,27 9,47 9,34 9,30 9,32 9.536 13.511.889.800
27/6/2024 9,26 9,46 +2,05% 9,20 9,50 9,39 9,43 9,46 2.265 14.179.207.300
26/6/2024 9,12 9,27 +0,76% 9,02 9,29 9,16 9,24 9,27 6.226 14.074.651.800
25/6/2024 9,25 9,20 -0,65% 9,17 9,30 9,22 9,20 9,21 5.579 9.462.970.200
24/6/2024 9,20 9,26 +0,54% 9,18 9,39 9,27 9,25 9,27 5.267 13.091.374.700
21/6/2024 9,01 9,21 +1,99% 8,99 9,21 9,16 9,17 9,21 323 22.690.072.400
20/6/2024 9,18 9,03 -1,31% 9,00 9,24 9,06 9,02 9,04 9.538 10.419.771.800
19/6/2024 9,12 9,15 -0,22% 8,97 9,15 9,06 9,15 9,16 7.532 9.974.310.700
18/6/2024 9,20 9,17 -0,54% 9,08 9,24 9,16 9,13 9,17 9.305 14.066.729.100
17/6/2024 9,35 9,22 -1,39% 9,19 9,35 9,25 9,22 9,23 1.907 12.494.872.200
14/6/2024 9,28 9,35 +0,54% 9,13 9,40 9,30 9,34 9,35 5.357 13.577.078.200
13/6/2024 9,22 9,30 +0,65% 9,21 9,39 9,32 9,29 9,30 3.818 15.673.687.500
12/6/2024 9,35 9,24 -0,65% 9,09 9,36 9,19 9,24 9,25 7.381 23.023.285.100
11/6/2024 9,22 9,30 +1,20% 9,21 9,37 9,31 9,29 9,31 4.147 10.064.090.100
10/6/2024 9,24 9,19 -0,65% 9,09 9,31 9,20 9,19 9,21 6.271 13.080.585.400
7/6/2024 9,38 9,25 -2,32% 9,22 9,41 9,32 9,25 9,26 6.012 15.016.306.400
6/6/2024 9,45 9,47 +0,53% 9,37 9,56 9,48 9,44 9,46 6.559 14.797.329.100
5/6/2024 9,41 9,42 -0,42% 9,35 9,50 9,43 9,41 9,43 9.319 11.294.065.400
4/6/2024 9,35 9,46 +1,18% 9,32 9,51 9,44 9,42 9,46 3.671 15.018.812.300
3/6/2024 9,07 9,35 +2,97% 9,04 9,38 9,24 9,32 9,35 7.492 15.873.791.000
31/5/2024 9,18 9,08 -1,63% 8,93 9,27 9,07 9,06 9,08 6.461 40.155.258.300
29/5/2024 9,28 9,23 -0,86% 9,13 9,30 9,23 9,22 9,24 3.953 9.634.673.800
28/5/2024 9,40 9,31 +0,11% 9,29 9,43 9,35 9,30 9,32 1.500 10.177.079.700
27/5/2024 9,30 9,30 0,00% 9,28 9,41 9,35 9,28 9,32 767 4.791.734.000
24/5/2024 9,40 9,30 -1,06% 9,29 9,41 9,34 9,29 9,31 8.902 8.802.783.100
23/5/2024 9,45 9,40 -0,74% 9,35 9,52 9,40 9,40 9,41 8.767 12.809.793.100
22/5/2024 9,64 9,47 -2,07% 9,47 9,70 9,57 9,47 9,50 8.813 19.643.763.200
21/5/2024 9,47 9,67 +2,11% 9,46 9,72 9,65 9,67 9,68 958 13.876.372.700
20/5/2024 9,54 9,47 -1,15% 9,47 9,61 9,51 9,46 9,48 1.111 8.921.111.600
17/5/2024 9,60 9,58 -0,42% 9,54 9,66 9,58 9,57 9,59 8.997 10.538.512.000
16/5/2024 9,69 9,62 -0,41% 9,62 9,75 9,67 9,61 9,65 1.580 7.166.711.000
15/5/2024 9,43 9,66 +2,55% 9,41 9,74 9,61 9,65 9,69 9.247 13.581.914.300
14/5/2024 9,25 9,42 +1,84% 9,23 9,49 9,41 9,42 9,45 3.218 13.515.664.300
13/5/2024 9,15 9,25 +1,31% 9,13 9,25 9,19 9,24 9,25 5.314 11.919.067.100
10/5/2024 9,28 9,13 -1,19% 9,01 9,28 9,11 9,12 9,14 6.683 11.297.350.400
9/5/2024 9,46 9,24 -3,14% 9,05 9,47 9,21 9,21 9,24 7.664 23.692.372.300
8/5/2024 9,49 9,54 -0,21% 9,45 9,67 9,57 9,54 9,59 150 12.981.750.900
7/5/2024 9,55 9,56 +0,10% 9,50 9,66 9,57 9,55 9,56 9.152 11.898.125.300
6/5/2024 9,61 9,55 -0,52% 9,47 9,76 9,63 9,54 9,56 6.250 27.012.841.600
3/5/2024 9,45 9,60 +2,35% 9,43 9,66 9,60 9,59 9,62 6.740 23.339.479.200
2/5/2024 9,17 9,38 +3,19% 9,15 9,41 9,33 9,37 9,38 3.131 24.745.350.400
30/4/2024 9,15 9,09 -0,87% 8,98 9,15 9,05 9,07 9,10 8.007 13.138.017.600
29/4/2024 9,06 9,17 +0,77% 9,06 9,21 9,15 9,16 9,17 5.964 11.758.487.300
26/4/2024 9,06 9,10 +1,11% 9,00 9,19 9,11 9,10 9,11 4.126 16.053.021.400
25/4/2024 9,11 9,00 -1,21% 9,00 9,14 9,03 8,99 9,01 5.471 18.208.516.900
24/4/2024 9,19 9,11 -1,19% 9,08 9,22 9,13 9,11 9,13 1.014 11.549.464.400
23/4/2024 9,36 9,22 -2,74% 9,19 9,41 9,26 9,21 9,23 6.125 14.718.513.900
22/4/2024 9,33 9,48 +1,83% 9,27 9,54 9,45 9,48 9,49 2.708 23.594.661.100
19/4/2024 9,26 9,31 +0,76% 9,25 9,44 9,33 9,30 9,31 735 56.925.570.600
18/4/2024 9,21 9,24 +0,33% 9,16 9,34 9,23 9,23 9,27 5.629 14.057.790.600
17/4/2024 9,20 9,21 +0,33% 9,15 9,29 9,21 9,20 9,22 5.037 15.439.331.900
16/4/2024 9,19 9,18 -0,43% 9,06 9,30 9,20 9,18 9,19 2.135 19.101.072.600
15/4/2024 9,22 9,22 0,00% 9,16 9,34 9,23 9,21 9,23 4.064 24.564.011.600
12/4/2024 9,20 9,22 0,00% 9,14 9,37 9,22 9,22 9,23 5.689 16.191.457.100
11/4/2024 9,58 9,22 -3,76% 9,18 9,59 9,35 9,21 9,23 3.918 31.261.656.300
10/4/2024 9,78 9,58 -2,44% 9,51 9,82 9,59 9,57 9,58 898 13.432.704.200
9/4/2024 9,79 9,82 +0,20% 9,71 9,83 9,78 9,80 9,83 6.858 11.762.461.000
8/4/2024 9,76 9,80 +0,72% 9,70 9,87 9,79 9,79 9,80 4.876 10.581.923.200
5/4/2024 9,87 9,73 -1,32% 9,61 9,87 9,70 9,72 9,74 5.247 13.767.961.300
4/4/2024 9,67 9,86 +1,86% 9,67 9,92 9,84 9,85 9,86 3.032 17.526.050.700
3/4/2024 9,56 9,68 +1,04% 9,48 9,72 9,61 9,66 9,68 9.490 13.886.413.900
2/4/2024 9,51 9,58 +0,31% 9,39 9,60 9,49 9,57 9,58 1.265 14.301.456.600
1/4/2024 9,64 9,55 -0,73% 9,50 9,68 9,54 9,54 9,55 9.619 20.001.010.400
28/3/2024 9,80 9,62 -1,84% 9,55 9,85 9,64 9,61 9,63 8.523 15.791.251.600
27/3/2024 9,75 9,80 +0,51% 9,68 9,85 9,78 9,79 9,80 9.807 10.447.219.300
26/3/2024 9,87 9,75 -1,32% 9,66 9,87 9,74 9,74 9,76 4.439 13.276.931.700
25/3/2024 10,04 9,88 -1,69% 9,81 10,06 9,89 9,87 9,89 3.353 9.852.444.000
22/3/2024 10,06 10,05 -0,20% 9,96 10,18 10,08 10,05 10,06 4.348 14.901.957.800
21/3/2024 9,97 10,07 +1,10% 9,90 10,14 10,03 10,07 10,08 2.044 14.750.660.500
20/3/2024 9,86 9,96 +1,01% 9,86 9,99 9,94 9,95 9,96 4.044 9.273.532.600
19/3/2024 9,75 9,86 +1,13% 9,72 9,88 9,82 9,85 9,86 2.318 12.600.797.800
18/3/2024 9,87 9,75 -1,22% 9,70 9,90 9,76 9,75 9,76 3.797 29.452.354.900
15/3/2024 9,93 9,87 -0,60% 9,74 10,04 9,84 9,86 9,87 6.350 16.086.825.000
14/3/2024 9,96 9,93 -0,30% 9,88 10,01 9,92 9,93 9,94 4.946 10.037.995.600
13/3/2024 10,04 9,96 -0,90% 9,87 10,20 10,01 9,95 9,96 3.920 11.372.306.600
12/3/2024 10,07 10,05 +0,20% 9,95 10,10 10,04 10,04 10,05 4.804 13.729.470.400
11/3/2024 10,14 10,03 -2,05% 10,02 10,19 10,08 10,03 10,04 4.175 9.487.549.100
8/3/2024 10,11 10,24 +0,99% 10,06 10,25 10,18 0,00 0,00 3.952 9.267.328.800
7/3/2024 10,16 10,14 -0,20% 10,01 10,17 10,10 10,14 10,16 2.387 7.298.797.200
6/3/2024 10,15 10,16 +0,40% 10,10 10,29 10,20 10,15 10,19 3.992 15.458.437.000
5/3/2024 10,08 10,12 +0,40% 10,07 10,24 10,15 10,11 10,13 3.220 12.340.744.500
4/3/2024 10,05 10,08 +0,10% 10,01 10,14 10,07 10,08 10,11 9.380 13.848.834.400
1/3/2024 10,23 10,07 -1,47% 10,03 10,25 10,10 10,06 10,07 2.646 20.298.068.800
29/2/2024 10,30 10,22 -0,87% 10,19 10,33 10,22 10,21 10,23 1.613 33.220.512.900
28/2/2024 10,27 10,31 0,00% 10,18 10,33 10,26 10,31 10,32 8.125 10.860.434.400
27/2/2024 10,18 10,31 +1,38% 10,18 10,35 10,29 10,30 10,31 8.192 11.419.182.700
26/2/2024 10,17 10,17 -0,10% 10,13 10,33 10,21 10,17 10,18 2.356 11.922.055.400
23/2/2024 10,30 10,18 -0,68% 10,16 10,36 10,22 0,00 0,00 7.276 14.026.842.500
22/2/2024 10,22 10,25 +0,69% 10,18 10,31 10,26 10,25 10,26 6.799 14.978.063.400
21/2/2024 10,41 10,18 -2,21% 10,15 10,44 10,21 10,18 10,20 5.514 12.736.781.200
20/2/2024 10,32 10,41 +0,77% 10,31 10,55 10,46 10,41 10,42 6.949 13.187.050.500
19/2/2024 10,21 10,33 +1,18% 10,21 10,36 10,31 10,32 10,33 1.920 8.333.630.400
16/2/2024 10,26 10,21 +0,20% 10,16 10,28 10,22 10,21 10,22 4.069 9.751.706.300
15/2/2024 10,25 10,19 -0,49% 10,18 10,36 10,24 10,18 10,22 1.153 9.920.988.400
14/2/2024 10,18 10,24 +0,39% 10,10 10,24 10,17 10,21 10,24 4.355 9.788.746.600
9/2/2024 10,08 10,20 +1,29% 10,03 10,25 10,16 0,00 0,00 579 11.344.404.100
8/2/2024 10,29 10,07 -2,04% 10,06 10,30 10,10 10,07 10,10 8.953 13.941.693.800
7/2/2024 10,26 10,28 +0,10% 10,15 10,33 10,25 10,26 10,29 6.738 10.169.881.300
6/2/2024 10,14 10,27 +1,28% 10,11 10,28 10,22 10,26 10,28 5.788 10.175.209.800
5/2/2024 10,06 10,14 +0,80% 9,92 10,14 10,05 10,10 10,14 2.304 9.019.616.400
2/2/2024 10,26 10,06 -1,76% 10,00 10,30 10,07 10,06 10,09 7.956 13.901.826.000
1/2/2024 10,13 10,24 +1,09% 10,04 10,24 10,13 10,21 10,24 7.079 13.112.699.000
31/1/2024 9,96 10,13 +1,81% 9,95 10,24 10,13 10,11 10,13 6.562 21.873.301.200
30/1/2024 10,02 9,95 -0,80% 9,86 10,04 9,91 9,95 9,96 6.078 13.732.041.500
29/1/2024 10,08 10,03 -0,40% 9,98 10,13 10,03 10,01 10,03 9.804 5.613.448.800
26/1/2024 10,06 10,07 +0,20% 9,96 10,13 10,04 10,07 10,08 9.761 9.705.106.800
25/1/2024 9,98 10,05 +0,70% 9,94 10,08 10,02 10,04 10,06 266 9.226.033.900
24/1/2024 10,03 9,98 -0,30% 9,92 10,15 10,00 9,98 9,99 4.761 14.064.458.000
23/1/2024 9,88 10,01 +1,52% 9,83 10,01 9,93 9,99 10,01 5.550 11.961.654.900
22/1/2024 9,98 9,86 -1,20% 9,81 10,03 9,90 9,86 9,88 3.860 12.120.602.300
19/1/2024 9,95 9,98 +0,30% 9,89 9,99 9,94 9,96 9,98 9.755 10.270.721.700
18/1/2024 10,13 9,95 -1,68% 9,89 10,16 9,95 9,92 9,95 1.655 11.702.483.500
17/1/2024 10,09 10,12 +0,20% 10,03 10,20 10,13 10,11 10,13 6.313 12.958.177.500
16/1/2024 10,12 10,10 -1,17% 10,03 10,18 10,09 10,10 10,13 2.319 14.298.302.100
15/1/2024 10,09 10,22 +0,99% 10,08 10,22 10,16 10,21 10,22 2.361 8.741.410.200
12/1/2024 10,14 10,12 -0,30% 10,05 10,20 10,12 10,12 10,13 5.402 13.152.072.000
11/1/2024 10,14 10,15 -0,39% 10,07 10,26 10,16 10,14 10,15 5.884 13.137.639.400
10/1/2024 10,27 10,19 -0,29% 10,04 10,29 10,12 10,18 10,20 6.421 19.208.116.900
9/1/2024 9,99 10,22 +1,69% 9,98 10,23 10,15 10,20 10,23 8.618 19.001.761.000
8/1/2024 10,08 10,05 -0,30% 9,98 10,10 10,04 10,05 10,06 5.015 14.419.017.700
5/1/2024 9,97 10,08 +0,80% 9,93 10,13 10,06 10,08 10,10 3.999 18.645.838.700
4/1/2024 10,08 10,00 -0,79% 9,93 10,12 9,98 9,98 10,00 4.308 13.098.858.100
3/1/2024 10,15 10,08 -0,69% 10,03 10,20 10,09 10,05 10,09 7.436 15.029.182.900
2/1/2024 10,35 10,15 -2,03% 10,09 10,36 10,17 10,15 10,16 1.265 14.436.984.900
28/12/2023 10,37 10,36 +0,10% 10,31 10,42 10,34 10,35 10,37 2.486 10.060.647.200
27/12/2023 10,32 10,35 +0,49% 10,23 10,44 10,34 10,34 10,36 8.862 14.092.098.900
26/12/2023 10,18 10,30 +1,18% 10,15 10,41 10,33 10,29 10,30 4.975 15.859.869.700
22/12/2023 10,13 10,18 +0,59% 10,06 10,21 10,15 10,16 10,19 1.095 9.110.910.400
21/12/2023 10,07 10,12 +1,10% 10,01 10,15 10,09 10,10 10,13 7.392 13.281.829.600
20/12/2023 10,03 10,01 -0,20% 9,99 10,09 10,03 10,00 10,02 1.903 7.508.892.700
19/12/2023 9,91 10,03 +1,31% 9,90 10,09 10,00 10,02 10,04 224 16.856.263.400
18/12/2023 9,93 9,90 -0,30% 9,78 10,00 9,88 9,89 9,90 9.735 14.838.142.600
15/12/2023 10,05 9,93 0,00% 9,75 10,07 9,87 9,87 9,93 162 29.163.211.600
14/12/2023 9,94 9,93 +0,71% 9,86 10,08 9,95 9,92 9,93 631 35.040.395.600
13/12/2023 9,56 9,86 +3,14% 9,56 9,86 9,73 9,83 9,86 5.891 25.347.472.100
12/12/2023 9,53 9,56 +0,31% 9,50 9,63 9,57 9,55 9,56 653 8.654.488.200
11/12/2023 9,52 9,53 -0,42% 9,47 9,59 9,52 9,53 9,54 2.198 9.320.221.500
8/12/2023 9,58 9,57 +0,10% 9,51 9,65 9,58 9,56 9,58 5.212 16.996.250.700
7/12/2023 9,54 9,56 +0,21% 9,46 9,60 9,52 9,51 9,56 6.845 14.624.631.700
6/12/2023 9,47 9,54 +0,95% 9,42 9,55 9,49 9,51 9,55 4.573 16.184.860.700
5/12/2023 9,22 9,45 +2,27% 9,22 9,50 9,39 9,44 9,45 9.802 20.392.466.400
4/12/2023 9,35 9,24 -1,39% 9,16 9,38 9,24 9,23 9,25 9.086 22.018.343.800
1/12/2023 9,52 9,37 -0,95% 9,33 9,56 9,39 9,36 9,37 3.561 16.499.334.800
30/11/2023 9,43 9,46 +0,53% 9,34 9,57 9,46 9,45 9,46 6.488 146.494.191.300
29/11/2023 9,53 9,41 -0,53% 9,37 9,54 9,44 9,41 9,42 2.381 25.104.602.800
28/11/2023 9,55 9,46 -0,94% 9,43 9,66 9,55 9,46 9,47 6.778 25.311.141.500
27/11/2023 9,49 9,55 +0,84% 9,40 9,56 9,50 9,54 9,56 8.588 22.702.620.700
24/11/2023 9,34 9,47 +1,18% 9,28 9,52 9,42 9,47 9,48 7.557 26.064.310.000
23/11/2023 9,32 9,36 +0,43% 9,29 9,40 9,34 9,34 9,38 898 9.812.306.300
22/11/2023 9,27 9,32 +0,87% 9,26 9,44 9,35 9,32 9,34 5.663 26.145.820.800
21/11/2023 9,32 9,24 -0,96% 9,22 9,38 9,28 9,24 9,26 7.567 17.188.322.500
20/11/2023 9,40 9,33 -0,11% 9,22 9,40 9,32 9,33 9,34 5.144 20.602.001.800
17/11/2023 9,43 9,34 -0,74% 9,30 9,54 9,40 9,33 9,34 3.537 27.407.605.000
16/11/2023 9,36 9,41 +1,62% 9,30 9,51 9,41 9,40 9,41 8.615 41.110.379.400
14/11/2023 9,01 9,26 +3,35% 8,98 9,31 9,22 9,26 9,27 3.793 32.052.015.300
13/11/2023 8,97 8,96 -0,11% 8,88 9,03 8,96 8,96 8,99 5.991 12.122.935.700
10/11/2023 8,82 8,97 +1,70% 8,82 9,02 8,96 8,97 8,98 943 15.914.114.200
9/11/2023 8,92 8,82 -0,34% 8,71 9,00 8,77 8,82 8,83 1.085 20.134.812.500
8/11/2023 8,97 8,85 -1,12% 8,79 9,00 8,86 8,85 8,86 326 20.800.890.700
7/11/2023 8,83 8,95 +1,24% 8,83 9,03 8,96 8,95 8,98 4.951 16.544.463.000
6/11/2023 8,77 8,84 +1,38% 8,66 8,88 8,80 8,84 8,85 5.506 12.714.874.000
3/11/2023 8,70 8,72 +1,40% 8,64 8,83 8,72 8,71 8,73 8.071 13.845.178.700
1/11/2023 8,39 8,60 +2,50% 8,34 8,61 8,52 8,60 8,61 7.519 18.448.301.500
31/10/2023 8,36 8,39 +0,24% 8,27 8,39 8,32 8,38 8,39 1.454 14.332.384.300
30/10/2023 8,55 8,37 -1,76% 8,34 8,56 8,41 8,37 8,38 4.218 10.200.111.400
27/10/2023 8,60 8,52 -1,05% 8,42 8,68 8,54 8,51 8,52 7.492 15.399.148.300
26/10/2023 8,32 8,61 +3,86% 8,30 8,69 8,56 8,60 8,61 4.329 30.232.560.600
25/10/2023 8,38 8,29 -1,31% 8,26 8,41 8,30 8,29 8,30 4.627 9.827.022.800
24/10/2023 8,43 8,40 +0,36% 8,34 8,45 8,39 8,39 8,41 4.552 8.778.797.200
23/10/2023 8,30 8,37 +0,24% 8,25 8,48 8,39 8,37 8,38 2.805 13.137.645.700
20/10/2023 8,29 8,35 +0,24% 8,22 8,39 8,30 8,31 8,35 2.545 10.202.151.000
19/10/2023 8,18 8,33 +2,97% 8,13 8,47 8,34 8,32 8,33 5.064 25.936.069.100
18/10/2023 8,29 8,09 -2,65% 8,03 8,29 8,10 8,08 8,09 5.456 11.797.931.000
17/10/2023 8,40 8,31 -1,54% 8,31 8,42 8,36 8,30 8,33 7.461 8.321.646.300
16/10/2023 8,41 8,44 +0,84% 8,37 8,50 8,45 8,43 8,44 864 8.659.645.800
13/10/2023 8,53 8,37 -2,11% 8,36 8,55 8,44 8,36 8,38 6.416 8.791.633.300
11/10/2023 8,55 8,55 +0,12% 8,46 8,60 8,52 8,55 8,56 4.612 9.829.609.900
10/10/2023 8,43 8,54 +1,43% 8,38 8,55 8,49 8,53 8,55 1.866 12.587.827.200
9/10/2023 8,26 8,42 +0,96% 8,22 8,43 8,34 8,41 8,43 9.782 11.182.281.600
6/10/2023 8,25 8,34 -0,12% 8,15 8,38 8,29 8,34 8,35 9.202 12.214.501.200
5/10/2023 8,40 8,35 -0,60% 8,29 8,50 8,36 8,34 8,35 5.958 15.134.326.400
4/10/2023 8,50 8,40 -0,83% 8,39 8,55 8,43 8,39 8,41 4.511 14.506.017.800
3/10/2023 8,58 8,47 -1,85% 8,44 8,65 8,49 8,47 8,48 9.981 12.638.719.500
2/10/2023 8,72 8,63 -3,68% 8,56 8,75 8,64 8,62 8,63 3.944 14.774.149.500
29/9/2023 9,03 8,96 +0,34% 8,89 9,10 8,98 8,95 8,96 9.307 18.896.014.600
28/9/2023 8,72 8,93 +2,41% 8,69 8,96 8,86 8,91 8,94 2.201 20.808.222.200
27/9/2023 8,99 8,72 -2,90% 8,65 9,01 8,75 8,71 8,73 1.752 19.562.725.500
26/9/2023 9,12 8,98 -1,43% 8,94 9,21 9,05 8,98 8,99 5.705 26.351.599.300
25/9/2023 9,00 9,11 +1,22% 8,98 9,21 9,11 9,11 9,12 9.143 26.284.190.900
22/9/2023 9,12 9,00 -0,33% 8,95 9,12 9,00 9,00 9,01 7.085 12.241.169.300
21/9/2023 9,01 9,03 0,00% 8,94 9,17 9,06 9,03 9,04 1.362 22.150.539.700
20/9/2023 9,01 9,03 +0,33% 8,97 9,10 9,03 9,03 9,05 9.664 11.338.812.900
19/9/2023 9,08 9,00 +1,35% 8,96 9,20 9,05 8,99 9,00 2.658 23.888.245.800
18/9/2023 9,07 8,88 -2,09% 8,86 9,12 8,94 8,88 8,89 3.529 14.904.180.100
15/9/2023 8,94 9,07 +1,91% 8,93 9,15 9,08 9,07 9,08 3.895 22.143.863.100
14/9/2023 8,88 8,90 +0,45% 8,86 9,05 8,96 8,89 8,93 3.070 21.078.186.400
13/9/2023 8,80 8,86 +0,91% 8,79 9,07 8,95 8,86 8,87 2.366 22.938.112.000
12/9/2023 8,66 8,78 +1,50% 8,61 8,82 8,73 8,77 8,79 6.614 9.449.510.700
11/9/2023 8,51 8,65 +1,88% 8,44 8,67 8,60 8,63 8,66 1.096 12.613.798.200
8/9/2023 8,48 8,49 0,00% 8,38 8,51 8,46 8,48 8,49 4.083 10.549.152.400
6/9/2023 8,60 8,49 -1,39% 8,44 8,63 8,49 8,48 8,50 9.798 12.775.199.200
5/9/2023 8,69 8,61 -1,03% 8,58 8,70 8,62 8,61 8,62 824 16.560.117.100
4/9/2023 8,74 8,70 -0,57% 8,68 8,83 8,75 8,70 8,71 7.198 11.128.833.700
1/9/2023 8,67 8,75 +1,04% 8,59 8,75 8,70 8,73 8,75 7.161 16.822.294.400
31/8/2023 8,84 8,66 -1,81% 8,66 8,84 8,72 8,65 8,70 8.986 13.203.163.000
30/8/2023 8,83 8,82 -0,11% 8,77 8,85 8,81 8,82 8,84 5.490 12.165.794.400
29/8/2023 8,84 8,83 0,00% 8,72 8,89 8,80 8,82 8,84 7.068 9.190.284.500
28/8/2023 8,83 8,83 0,00% 8,76 8,87 8,81 8,81 8,83 3.515 12.663.887.100
25/8/2023 8,75 8,83 +1,03% 8,68 8,87 8,79 8,82 8,83 6.808 17.493.595.300
24/8/2023 8,76 8,74 0,00% 8,70 8,82 8,74 8,74 8,75 2.187 17.459.433.400
23/8/2023 8,66 8,74 +0,81% 8,62 8,76 8,69 8,73 8,74 1.021 9.451.875.200
22/8/2023 8,66 8,67 +0,12% 8,59 8,70 8,65 8,66 8,68 5.787 10.342.199.900
21/8/2023 8,74 8,66 -0,92% 8,54 8,77 8,62 8,66 8,67 719 9.495.872.100
18/8/2023 8,72 8,74 +0,34% 8,65 8,75 8,71 8,74 8,75 3.558 7.467.261.300
17/8/2023 8,77 8,71 -0,34% 8,62 8,81 8,67 8,70 8,71 4.345 14.801.345.900
16/8/2023 8,78 8,74 -0,68% 8,71 8,88 8,79 8,74 8,75 8.977 13.455.592.200
15/8/2023 8,99 8,80 -2,11% 8,75 9,05 8,82 8,80 8,84 4.056 18.190.438.800
14/8/2023 9,03 8,99 -0,88% 8,90 9,15 8,99 8,99 9,01 6.702 15.787.663.200
11/8/2023 8,80 9,07 +3,42% 8,80 9,07 8,94 9,07 9,08 7.107 18.154.036.700
10/8/2023 8,71 8,77 +1,04% 8,68 8,81 8,73 8,77 8,78 7.988 21.782.138.300
9/8/2023 8,68 8,68 +0,46% 8,47 8,81 8,68 8,68 8,69 5.359 19.187.173.700
8/8/2023 8,63 8,64 +0,12% 8,53 8,83 8,70 8,63 8,64 5.187 27.519.004.700
7/8/2023 8,58 8,63 +0,58% 8,53 8,70 8,64 8,63 8,66 8.195 17.802.404.200
4/8/2023 8,50 8,58 +0,47% 8,47 8,66 8,60 8,56 8,58 5.013 26.989.184.400
3/8/2023 8,63 8,54 -0,12% 8,43 8,67 8,51 8,54 8,55 5.217 15.594.697.200
2/8/2023 8,43 8,55 +1,42% 8,38 8,67 8,52 8,55 8,56 5.721 9.156.402.700
1/8/2023 8,31 8,43 +0,84% 8,29 8,67 8,44 8,42 8,44 2.667 13.959.820.300
31/7/2023 8,27 8,36 +1,21% 8,24 8,43 8,34 8,35 8,37 5.515 8.878.926.000
28/7/2023 8,25 8,26 +0,12% 8,20 8,35 8,27 8,26 8,27 6.598 5.875.274.500
27/7/2023 8,56 8,25 -3,62% 8,23 8,60 8,31 8,25 8,27 2.900 16.820.881.400
26/7/2023 8,36 8,56 +3,38% 8,34 8,69 8,53 8,54 8,56 7.210 23.489.112.200
25/7/2023 8,19 8,28 +1,85% 8,17 8,38 8,29 8,28 8,29 6.092 7.824.749.300
24/7/2023 8,12 8,13 +0,25% 8,04 8,28 8,14 8,12 8,14 5.050 14.463.044.400
21/7/2023 8,00 8,11 +1,76% 7,98 8,14 8,08 8,10 8,11 1.186 10.334.660.200
20/7/2023 8,00 7,97 -0,25% 7,96 8,09 8,00 7,96 7,97 9.829 4.734.340.900
19/7/2023 7,97 7,99 +0,13% 7,91 8,08 7,99 7,98 8,00 8.435 3.774.721.300
18/7/2023 8,07 7,98 -1,36% 7,89 8,08 7,96 7,97 7,98 4.687 9.625.815.100
17/7/2023 8,15 8,09 -0,74% 8,06 8,18 8,12 8,09 8,10 4.361 9.766.552.100
14/7/2023 8,18 8,15 +0,12% 8,07 8,18 8,13 8,15 8,16 7.368 8.928.138.500
13/7/2023 8,05 8,14 +1,24% 8,00 8,18 8,14 8,14 8,15 2.558 7.046.596.300
12/7/2023 8,10 8,04 -0,62% 8,02 8,12 8,07 8,04 8,05 3.156 7.190.053.400
11/7/2023 8,10 8,09 +0,62% 7,86 8,16 8,04 8,08 8,09 3.736 9.780.458.500
10/7/2023 8,10 8,04 -0,74% 8,04 8,14 8,07 8,04 8,05 6.949 4.056.473.100
7/7/2023 8,10 8,10 0,00% 8,07 8,18 8,14 8,10 8,11 3.407 6.988.162.400
6/7/2023 8,12 8,10 -0,25% 8,02 8,14 8,08 8,09 8,10 7.663 10.983.378.000
5/7/2023 8,17 8,12 -0,61% 8,05 8,22 8,13 8,11 8,12 6.878 16.119.335.800
4/7/2023 8,20 8,17 0,00% 8,11 8,22 8,16 8,16 8,17 965 6.455.264.900
3/7/2023 8,28 8,17 -1,45% 8,10 8,30 8,18 8,16 8,18 2.229 9.886.161.700
30/6/2023 8,15 8,29 +2,60% 8,14 8,39 8,28 8,29 8,30 289 18.069.727.500
29/6/2023 7,85 8,08 +3,32% 7,84 8,26 8,09 8,08 8,09 670 16.305.564.500
28/6/2023 7,85 7,82 -0,38% 7,80 7,92 7,86 7,82 7,85 9.194 6.655.506.800
27/6/2023 7,97 7,85 -1,13% 7,77 8,00 7,84 7,85 7,86 8.548 15.176.386.300
26/6/2023 8,09 7,94 -1,61% 7,87 8,09 7,94 7,93 7,96 9.261 8.711.775.900
23/6/2023 7,66 8,07 +5,08% 7,64 8,19 8,01 8,06 8,07 8.917 18.201.848.500
22/6/2023 7,86 7,68 -2,41% 7,59 7,90 7,70 7,66 7,68 4.897 14.864.737.000
21/6/2023 7,95 7,87 -0,38% 7,85 7,96 7,87 7,87 7,88 9.037 5.821.885.100
20/6/2023 7,83 7,90 +0,89% 7,82 7,97 7,90 7,90 7,91 3.811 7.588.864.000
19/6/2023 7,76 7,83 +0,77% 7,73 7,92 7,85 7,83 7,85 7.995 5.873.694.800
16/6/2023 7,87 7,77 -1,40% 7,76 7,91 7,81 7,77 7,80 2.194 7.948.071.900
15/6/2023 7,90 7,88 -0,25% 7,80 7,97 7,88 7,88 7,89 4.876 14.587.565.300
14/6/2023 7,88 7,90 +0,51% 7,79 7,92 7,86 7,89 7,91 5.859 13.106.940.600
13/6/2023 7,99 7,86 -1,13% 7,84 8,02 7,90 7,86 7,88 5.325 11.581.904.500
12/6/2023 7,99 7,95 -0,38% 7,91 8,02 7,97 7,94 7,95 5.036 13.198.196.500
9/6/2023 7,78 7,98 +3,64% 7,78 8,05 7,95 7,98 7,99 546 23.058.120.600
7/6/2023 7,61 7,70 +1,72% 7,56 7,74 7,68 7,68 7,70 3.286 16.017.094.700
6/6/2023 7,50 7,57 +1,20% 7,46 7,61 7,54 7,57 7,58 7.519 9.448.018.700
5/6/2023 7,46 7,48 +0,27% 7,41 7,52 7,46 7,48 7,49 9.758 11.797.836.800
2/6/2023 7,52 7,46 +0,13% 7,42 7,56 7,47 7,45 7,46 5.802 10.393.656.500
1/6/2023 7,44 7,45 +0,40% 7,26 7,53 7,40 7,44 7,45 8.301 24.535.091.400
31/5/2023 7,55 7,42 -1,85% 7,42 7,59 7,46 7,42 7,43 2.028 9.702.069.900
30/5/2023 7,77 7,56 -1,82% 7,55 7,82 7,61 7,56 7,58 6.399 13.319.360.900
29/5/2023 7,69 7,70 +0,26% 7,64 7,77 7,73 7,69 7,72 627 5.076.294.700
26/5/2023 7,74 7,68 0,00% 7,62 7,79 7,69 7,68 7,70 4.367 10.545.216.900
25/5/2023 7,60 7,68 +1,86% 7,53 7,74 7,65 7,68 7,69 3.117 11.708.194.900
24/5/2023 7,60 7,54 -1,18% 7,53 7,68 7,58 7,54 7,55 4.972 7.655.415.400
23/5/2023 7,54 7,63 +1,19% 7,51 7,69 7,62 7,62 7,63 7.823 12.557.373.300
22/5/2023 7,56 7,54 -0,26% 7,51 7,63 7,55 7,54 7,55 463 6.792.751.300
19/5/2023 7,58 7,56 -0,13% 7,54 7,65 7,59 7,56 7,57 5.702 11.586.916.600
18/5/2023 7,60 7,57 -0,39% 7,46 7,62 7,53 7,56 7,58 3.497 12.470.253.300
17/5/2023 7,72 7,60 -1,30% 7,60 7,80 7,66 7,59 7,60 9.158 5.506.623.100
16/5/2023 7,76 7,70 -0,90% 7,69 7,84 7,73 7,69 7,70 4.137 8.463.749.200
15/5/2023 7,77 7,77 0,00% 7,67 7,81 7,74 7,77 7,78 202 5.634.294.200
12/5/2023 7,86 7,77 -1,27% 7,75 7,86 7,79 7,77 7,78 6.957 11.892.757.100
11/5/2023 7,90 7,87 -1,01% 7,73 7,94 7,83 7,86 7,87 6.071 12.993.547.200
10/5/2023 7,87 7,95 +1,15% 7,87 8,07 7,97 7,94 7,95 4.055 13.074.943.000
9/5/2023 7,70 7,86 +1,55% 7,64 7,92 7,81 7,85 7,87 1.034 9.691.341.200
8/5/2023 7,88 7,74 -1,40% 7,69 7,90 7,74 7,73 7,74 3.903 9.828.939.900
5/5/2023 7,98 7,85 -1,26% 7,77 7,99 7,83 7,85 7,86 6.866 12.715.098.400
4/5/2023 7,89 7,95 +1,02% 7,75 7,96 7,88 7,92 7,95 6.320 11.510.243.000
3/5/2023 8,02 7,87 -1,87% 7,81 8,05 7,89 7,87 7,88 6.544 14.675.638.600
2/5/2023 7,98 8,02 0,00% 7,91 8,04 7,98 8,01 8,02 2.619 17.485.918.600
28/4/2023 7,99 8,02 +1,01% 7,84 8,02 7,96 7,99 8,02 3.282 11.381.159.600
27/4/2023 7,85 7,94 +1,15% 7,81 8,02 7,92 7,93 7,94 2.112 9.446.488.300
26/4/2023 7,96 7,85 +0,13% 7,75 8,12 7,88 7,84 7,85 6.096 12.842.160.800
25/4/2023 7,86 7,84 +0,51% 7,70 7,88 7,82 7,83 7,84 3.150 12.703.727.100
24/4/2023 7,75 7,80 +0,39% 7,71 7,88 7,78 7,78 7,80 191 8.677.855.800
20/4/2023 7,73 7,77 +1,44% 7,63 7,77 7,72 7,76 7,77 7.283 6.562.653.800
19/4/2023 7,66 7,66 -0,26% 7,63 7,81 7,71 7,66 7,68 7.393 8.840.221.600
18/4/2023 7,78 7,68 -1,03% 7,60 7,78 7,65 7,68 7,69 834 7.844.068.900
17/4/2023 7,87 7,76 -1,40% 7,65 7,90 7,74 7,75 7,76 6.079 6.930.184.700
14/4/2023 7,80 7,87 +0,51% 7,73 7,93 7,83 7,87 7,88 8.332 11.874.550.500
13/4/2023 7,65 7,83 +2,62% 7,61 7,90 7,75 7,83 7,84 9.681 15.930.261.100
12/4/2023 7,44 7,63 +2,97% 7,38 7,72 7,59 7,62 7,63 2.580 17.340.604.400
11/4/2023 7,42 7,41 +3,35% 7,31 7,63 7,46 7,40 7,41 3.415 20.588.867.400
10/4/2023 7,18 7,17 +0,56% 7,07 7,20 7,13 7,16 7,17 2.112 5.589.915.400
6/4/2023 7,14 7,13 -0,14% 7,05 7,15 7,10 7,13 7,14 1.099 5.926.084.600
5/4/2023 7,15 7,14 -0,14% 7,02 7,18 7,10 7,14 7,15 1.296 8.928.650.100
4/4/2023 7,01 7,15 +2,14% 6,94 7,15 7,07 7,15 7,16 5.750 10.652.985.300
3/4/2023 6,96 7,00 +0,86% 6,83 7,01 6,94 6,99 7,00 1.383 10.609.584.000
31/3/2023 7,02 6,94 -1,00% 6,92 7,08 6,97 6,93 6,94 5.319 10.238.456.900
30/3/2023 6,94 7,01 +1,74% 6,91 7,04 6,98 7,00 7,01 4.706 7.711.239.900
29/3/2023 6,92 6,89 -0,14% 6,74 6,96 6,86 6,88 6,89 2.739 11.530.327.200
28/3/2023 6,81 6,90 +1,17% 6,81 7,09 6,97 6,90 6,91 9.631 10.999.620.100
27/3/2023 6,78 6,82 +1,49% 6,73 6,85 6,80 6,81 6,82 8.268 4.785.977.300
24/3/2023 6,61 6,72 +1,66% 6,59 6,78 6,70 6,72 6,73 9.168 6.539.927.300
23/3/2023 6,69 6,61 -0,75% 6,55 6,75 6,62 6,60 6,61 1.645 8.000.598.800
22/3/2023 6,77 6,66 +1,22% 6,55 6,79 6,66 6,65 6,66 6.160 12.461.649.500
21/3/2023 6,73 6,58 -1,79% 6,55 6,76 6,61 6,57 6,58 776 9.120.317.200
20/3/2023 6,71 6,70 -0,15% 6,66 6,79 6,72 6,70 6,71 8.867 5.418.468.300
17/3/2023 6,94 6,71 -3,59% 6,70 6,94 6,76 6,71 6,74 407 11.397.721.300
16/3/2023 7,04 6,96 -1,28% 6,94 7,06 7,00 6,96 6,97 1.172 6.662.877.400
15/3/2023 6,84 7,05 +2,47% 6,81 7,09 6,99 7,03 7,05 8.658 11.287.578.300
14/3/2023 6,87 6,88 +0,88% 6,79 6,94 6,88 6,87 6,88 4.532 8.719.631.900
13/3/2023 6,70 6,82 +1,19% 6,68 6,91 6,82 6,81 6,82 3.862 10.814.855.400
10/3/2023 6,76 6,74 -0,30% 6,71 6,86 6,76 6,73 6,75 3.713 7.423.652.900
9/3/2023 7,06 6,76 -4,38% 6,76 7,11 6,88 6,76 6,79 7.413 18.880.841.200
8/3/2023 7,00 7,07 +1,58% 6,95 7,09 7,01 7,06 7,07 7.461 9.147.536.400
7/3/2023 7,03 6,96 -0,71% 6,93 7,07 6,98 6,95 6,97 131 8.666.242.600
6/3/2023 6,98 7,01 +1,01% 6,87 7,08 7,00 7,01 7,02 3.458 7.083.489.000
3/3/2023 7,00 6,94 -0,43% 6,92 7,07 7,00 6,93 6,95 4.319 7.351.089.200
2/3/2023 7,03 6,97 -0,57% 6,96 7,11 7,01 6,97 7,00 9.546 5.818.693.200
1/3/2023 7,06 7,01 -0,57% 6,89 7,10 6,96 7,00 7,01 6.780 9.932.634.000
28/2/2023 7,12 7,05 -0,98% 7,05 7,24 7,07 7,05 7,07 281 32.276.436.800
27/2/2023 7,13 7,12 +0,14% 7,04 7,16 7,09 7,11 7,12 9.003 5.039.182.000
24/2/2023 7,15 7,11 -0,42% 7,03 7,21 7,10 7,11 7,12 4.510 9.252.303.300
23/2/2023 7,21 7,14 -0,97% 7,11 7,23 7,15 7,13 7,14 2.424 10.906.462.700
22/2/2023 7,45 7,21 -3,48% 7,13 7,48 7,20 7,20 7,21 787 16.203.616.600
17/2/2023 7,40 7,47 +0,13% 7,37 7,51 7,45 7,46 7,47 3.403 8.581.203.000
16/2/2023 7,38 7,46 +0,40% 7,20 7,50 7,36 7,45 7,46 3.924 14.597.896.600
15/2/2023 7,31 7,43 +1,36% 7,26 7,50 7,42 7,42 7,43 3.125 11.448.676.500
14/2/2023 7,49 7,33 -2,14% 7,27 7,52 7,33 7,33 7,35 3.636 8.464.148.400
13/2/2023 7,42 7,49 +0,54% 7,41 7,53 7,47 7,48 7,49 656 6.667.711.100
10/2/2023 7,35 7,45 +1,36% 7,34 7,52 7,45 7,44 7,45 3.054 7.995.543.300
9/2/2023 7,51 7,35 -2,52% 7,31 7,52 7,37 7,35 7,37 1.648 8.214.533.300
8/2/2023 7,42 7,54 +2,31% 7,37 7,55 7,46 7,53 7,54 8.916 7.757.028.700
7/2/2023 7,56 7,37 -2,64% 7,35 7,62 7,45 7,36 7,37 3.024 7.942.602.900
6/2/2023 7,46 7,57 +1,47% 7,42 7,57 7,51 7,56 7,57 6.640 6.578.124.500
3/2/2023 7,54 7,46 -1,45% 7,42 7,58 7,49 7,46 7,47 3.908 8.336.914.800
2/2/2023 7,76 7,57 -2,95% 7,52 7,83 7,63 7,56 7,58 6.156 9.991.695.500
1/2/2023 7,77 7,80 +0,39% 7,68 7,96 7,80 7,80 7,81 994 14.206.704.500
31/1/2023 7,61 7,77 +1,97% 7,61 7,81 7,73 7,77 7,78 5.805 9.582.533.400
30/1/2023 7,66 7,62 -0,39% 7,56 7,70 7,60 7,60 7,62 874 11.364.362.900
27/1/2023 7,87 7,65 -2,80% 7,61 7,91 7,68 7,64 7,65 1.390 12.909.896.700
26/1/2023 7,81 7,87 +0,77% 7,79 7,95 7,87 7,87 7,88 1.926 10.954.278.100
25/1/2023 7,79 7,81 +0,39% 7,73 7,84 7,78 7,81 7,82 3.987 8.648.448.700
24/1/2023 7,70 7,78 +1,17% 7,67 7,78 7,72 7,77 7,78 1.493 10.020.673.700
23/1/2023 7,71 7,69 -0,52% 7,67 7,86 7,74 7,68 7,69 3.251 10.422.008.600
20/1/2023 7,77 7,73 -1,02% 7,63 7,81 7,70 7,72 7,73 4.062 8.413.912.200
19/1/2023 7,67 7,81 +0,90% 7,67 7,84 7,77 7,80 7,82 1.687 10.962.487.800
18/1/2023 7,77 7,74 +0,52% 7,67 7,85 7,75 7,74 7,75 4.076 9.307.361.400
17/1/2023 7,74 7,70 0,00% 7,67 7,81 7,73 7,70 7,74 4.843 12.339.649.400
16/1/2023 7,76 7,70 -1,03% 7,66 7,82 7,71 7,70 7,71 1.819 6.402.830.100
13/1/2023 7,70 7,78 +0,65% 7,62 7,83 7,74 7,73 7,78 3.609 8.726.177.800
12/1/2023 7,75 7,73 -0,77% 7,73 7,91 7,80 7,73 7,74 9.243 6.153.486.300
11/1/2023 7,42 7,79 +4,70% 7,39 7,79 7,61 7,79 7,80 4.502 8.350.429.000
10/1/2023 7,43 7,44 -0,40% 7,33 7,45 7,39 7,43 7,44 8.890 11.997.735.000
9/1/2023 7,50 7,47 -0,93% 7,34 7,52 7,44 7,47 7,48 4.492 12.092.188.700
6/1/2023 7,65 7,54 -1,44% 7,46 7,70 7,53 7,52 7,54 9.002 10.587.094.700
5/1/2023 7,74 7,65 -0,78% 7,49 7,74 7,59 7,65 7,66 5.600 9.038.272.700
4/1/2023 7,63 7,71 +2,80% 7,55 7,90 7,74 7,70 7,71 92 13.105.146.100
3/1/2023 7,64 7,50 -1,83% 7,45 7,70 7,58 7,50 7,51 1.115 10.472.498.100
2/1/2023 7,81 7,64 -3,41% 7,57 7,90 7,64 7,64 7,65 4.308 4.252.243.900
29/12/2022 7,93 7,91 +0,38% 7,81 7,99 7,89 7,90 7,91 1.477 8.983.334.100
28/12/2022 7,62 7,88 +3,82% 7,58 7,95 7,80 7,87 7,89 6.183 11.793.863.800
27/12/2022 7,69 7,59 -0,91% 7,47 7,69 7,56 7,58 7,59 8.355 7.475.875.600
26/12/2022 7,70 7,66 -0,78% 7,52 7,76 7,60 7,65 7,66 9.064 3.261.455.300
23/12/2022 7,73 7,72 +0,52% 7,66 7,82 7,72 7,72 7,73 7.651 4.635.624.200
22/12/2022 7,65 7,68 +0,66% 7,57 7,77 7,65 7,67 7,68 4.129 6.177.515.500
21/12/2022 7,70 7,63 -0,26% 7,48 7,74 7,58 7,63 7,64 2.862 6.660.125.000
20/12/2022 7,47 7,65 +2,14% 7,46 7,79 7,65 7,65 7,66 3.223 6.636.927.500
19/12/2022 7,42 7,49 +0,81% 7,32 7,56 7,45 7,49 7,50 6.152 7.071.581.700
16/12/2022 7,44 7,43 -0,27% 7,30 7,53 7,41 7,42 7,43 2.181 10.115.448.700
15/12/2022 7,36 7,45 +0,40% 7,26 7,54 7,41 7,44 7,45 5.300 11.953.208.300
14/12/2022 7,26 7,42 +0,95% 7,11 7,49 7,28 7,42 7,44 6.129 17.666.699.000
13/12/2022 7,55 7,35 -2,39% 7,32 7,65 7,45 7,34 7,35 2.860 10.986.336.900
12/12/2022 7,74 7,53 -2,21% 7,46 7,82 7,55 7,53 7,54 2.059 11.598.794.900
9/12/2022 7,82 7,70 -1,53% 7,68 7,84 7,74 7,70 7,71 843 7.157.678.700
8/12/2022 8,03 7,82 -2,62% 7,75 8,07 7,87 7,82 7,83 1.553 8.205.084.800
7/12/2022 7,80 8,03 +2,42% 7,78 8,07 7,97 7,99 8,03 9.124 14.378.045.600
6/12/2022 7,76 7,84 +1,16% 7,67 7,95 7,82 7,83 7,84 7.393 11.409.492.000
5/12/2022 7,96 7,75 -3,00% 7,68 7,96 7,79 7,74 7,76 6.137 9.411.120.500
2/12/2022 8,13 7,99 -1,60% 7,95 8,32 8,09 7,99 8,00 4.509 8.930.541.300
1/12/2022 8,08 8,12 +0,50% 8,01 8,22 8,11 8,11 8,12 6.416 15.355.883.900
30/11/2022 8,01 8,08 +0,87% 7,76 8,08 7,93 8,04 8,08 9.052 21.495.820.900
29/11/2022 8,14 8,01 -1,60% 7,96 8,18 8,04 8,01 8,02 5.012 8.993.344.300
28/11/2022 8,13 8,14 -0,37% 8,01 8,17 8,11 8,14 8,15 1.042 13.947.730.000
25/11/2022 8,34 8,17 -2,04% 8,08 8,34 8,16 8,16 8,17 6.295 10.033.885.700
24/11/2022 8,16 8,34 +3,60% 8,11 8,37 8,26 8,33 8,34 1.466 6.965.290.200
23/11/2022 8,20 8,05 -3,25% 7,89 8,24 8,03 8,05 8,06 1.729 17.541.174.500
22/11/2022 8,37 8,32 -4,81% 8,27 8,73 8,46 8,32 8,33 5.514 30.174.289.100
21/11/2022 8,71 8,74 +22,07% 8,46 9,12 8,77 8,74 8,75 7.485 63.502.624.300
18/11/2022 7,22 7,16 -1,78% 6,97 7,48 7,17 7,16 7,17 4.839 17.548.766.500
17/11/2022 7,36 7,29 -2,41% 7,12 7,38 7,20 7,29 7,30 6.528 12.734.250.700
16/11/2022 7,72 7,47 -3,11% 7,39 7,76 7,49 7,47 7,48 8.806 9.561.622.300
14/11/2022 7,77 7,71 0,00% 7,68 7,88 7,75 7,71 7,72 6.792 8.284.575.200
11/11/2022 7,52 7,71 +2,12% 7,39 7,77 7,61 7,70 7,72 8.745 12.878.183.800
10/11/2022 7,76 7,55 -3,58% 7,43 7,79 7,56 7,54 7,55 1.585 10.915.083.900
9/11/2022 7,86 7,83 -0,38% 7,76 7,98 7,87 7,83 7,84 3.707 6.588.514.300
8/11/2022 7,81 7,86 +0,38% 7,74 7,97 7,89 7,85 7,86 3.656 5.312.408.400
7/11/2022 8,00 7,83 -2,61% 7,83 8,04 7,88 7,83 7,84 8.533 9.489.003.400
4/11/2022 8,00 8,04 +1,64% 7,97 8,23 8,08 8,03 8,04 2.569 11.272.873.400
3/11/2022 7,92 7,91 -1,86% 7,80 7,98 7,90 7,91 7,92 3.554 13.884.057.200
1/11/2022 7,79 8,06 +8,92% 7,72 8,16 8,02 8,04 8,06 9.230 35.673.790.500
31/10/2022 7,13 7,40 +1,37% 7,09 7,45 7,31 7,40 7,41 5.591 13.864.217.500
28/10/2022 7,23 7,30 +0,55% 7,18 7,35 7,28 7,30 7,31 3.090 8.700.295.300
27/10/2022 6,99 7,26 +3,86% 6,99 7,35 7,17 7,25 7,26 1.045 11.893.407.900
26/10/2022 7,10 6,99 -2,10% 6,96 7,10 7,02 6,98 6,99 4.335 11.142.328.500
25/10/2022 7,19 7,14 -0,70% 7,14 7,30 7,19 7,14 7,15 7.507 11.372.419.200
24/10/2022 6,87 7,19 +4,51% 6,86 7,24 7,15 7,19 7,20 8.571 19.179.217.400
21/10/2022 6,74 6,88 +2,53% 6,72 6,91 6,84 6,87 6,88 6.319 9.112.149.100
20/10/2022 6,72 6,71 +0,90% 6,70 6,79 6,73 6,71 6,71 7.308 9.916.938.100
19/10/2022 6,52 6,65 +2,47% 6,51 6,72 6,65 6,65 6,66 3.853 11.893.693.900
18/10/2022 6,45 6,49 +1,41% 6,40 6,52 6,46 6,49 6,50 807 7.613.074.600
17/10/2022 6,26 6,40 +3,06% 6,21 6,44 6,39 6,40 6,41 1.823 6.259.543.600
14/10/2022 6,31 6,21 -1,74% 6,18 6,33 6,24 6,21 6,22 5.952 9.061.577.200
13/10/2022 6,53 6,32 -3,22% 6,30 6,55 6,35 6,31 6,32 4.169 13.957.928.200
11/10/2022 6,65 6,53 -2,10% 6,52 6,66 6,58 6,53 6,54 5.939 8.177.816.600
10/10/2022 6,60 6,67 +1,52% 6,56 6,69 6,65 6,67 6,68 2.001 5.512.523.300
7/10/2022 6,71 6,57 -1,35% 6,54 6,75 6,61 6,56 6,57 8.812 7.201.663.300
6/10/2022 6,68 6,66 +0,15% 6,62 6,71 6,66 6,65 6,66 3.378 6.740.394.200
5/10/2022 6,72 6,65 -0,60% 6,62 6,72 6,64 6,64 6,65 4.276 6.349.806.300
4/10/2022 6,90 6,69 -2,19% 6,66 6,91 6,75 6,69 6,70 1.735 15.188.269.800
3/10/2022 6,75 6,84 +3,95% 6,68 6,86 6,77 6,83 6,84 3.211 16.584.997.600
30/9/2022 6,43 6,58 +2,17% 6,38 6,61 6,53 6,58 6,59 8.711 17.387.253.600
29/9/2022 6,39 6,44 +0,31% 6,33 6,47 6,41 6,44 6,45 4.996 10.253.644.400
28/9/2022 6,43 6,42 +0,63% 6,37 6,46 6,41 6,41 6,42 3.999 8.831.053.700
27/9/2022 6,63 6,38 -3,19% 6,38 6,63 6,44 6,38 6,40 4.611 9.227.620.600
26/9/2022 6,80 6,59 -3,51% 6,57 6,80 6,61 6,58 6,59 9.864 7.980.634.100
23/9/2022 6,83 6,83 -0,87% 6,78 6,96 6,82 6,82 6,83 5.898 6.649.707.000
22/9/2022 6,77 6,89 +2,68% 6,71 6,94 6,81 6,89 6,90 7.915 7.565.762.200
21/9/2022 6,78 6,71 -0,74% 6,69 6,79 6,72 6,71 6,72 8.005 9.921.298.800
20/9/2022 6,77 6,76 0,00% 6,68 6,82 6,72 6,75 6,76 3.350 6.735.489.600
19/9/2022 6,68 6,76 +0,45% 6,62 6,78 6,71 6,76 6,77 2.666 5.492.551.200
16/9/2022 6,65 6,73 +1,20% 6,60 6,73 6,68 6,69 6,73 1.078 11.099.689.500
15/9/2022 6,77 6,65 -1,34% 6,61 6,77 6,67 6,65 6,66 6.027 6.932.085.900
14/9/2022 6,81 6,74 -0,88% 6,71 6,81 6,76 6,74 6,75 9.724 5.423.894.400
13/9/2022 6,90 6,80 -1,88% 6,76 6,92 6,81 6,79 6,80 7.305 6.855.426.000
12/9/2022 6,92 6,93 +0,73% 6,90 6,98 6,93 6,93 6,94 1.396 4.140.799.400
9/9/2022 6,93 6,88 0,00% 6,87 6,93 6,89 6,88 6,89 3.929 4.432.130.100
8/9/2022 7,02 6,88 -1,15% 6,83 7,02 6,89 6,87 6,88 4.317 6.837.201.400
6/9/2022 7,04 6,96 -1,83% 6,92 7,08 6,95 6,96 6,97 5.079 5.243.312.600
5/9/2022 7,06 7,09 +0,57% 7,02 7,11 7,05 7,07 7,09 624 3.022.520.600
2/9/2022 7,12 7,05 -0,70% 7,03 7,14 7,06 7,05 7,06 3.899 5.802.144.000
1/9/2022 7,03 7,10 +1,87% 6,96 7,12 7,04 7,09 7,10 9.927 9.998.235.000
31/8/2022 7,00 6,97 +0,14% 6,94 7,07 6,99 6,96 6,97 3.255 5.598.867.100
30/8/2022 7,03 6,96 -0,85% 6,96 7,07 7,00 6,96 6,97 9.698 3.210.159.000
29/8/2022 7,02 7,02 0,00% 6,98 7,07 7,01 7,01 7,02 9.163 3.001.326.900
26/8/2022 7,07 7,02 -0,28% 7,01 7,11 7,04 7,01 7,02 9.285 3.634.612.900
25/8/2022 7,15 7,04 -1,40% 7,03 7,21 7,07 7,04 7,05 9.945 3.330.634.400
24/8/2022 7,14 7,14 0,00% 7,11 7,22 7,15 7,13 7,14 1.194 3.565.814.300
23/8/2022 7,16 7,14 +0,28% 7,12 7,25 7,18 7,14 7,15 8.141 4.166.156.900
22/8/2022 7,08 7,12 +0,14% 7,03 7,21 7,14 7,12 7,13 2.998 3.965.211.600
19/8/2022 7,09 7,11 0,00% 7,01 7,18 7,10 7,10 7,11 1.709 5.287.316.800
18/8/2022 7,23 7,11 -1,66% 7,11 7,27 7,15 7,11 7,14 2.502 3.467.798.100
17/8/2022 6,91 7,23 +4,48% 6,91 7,29 7,16 7,23 7,24 4.341 8.701.332.400
16/8/2022 6,99 6,92 -1,00% 6,89 7,00 6,94 6,91 6,94 2.029 4.001.524.100
15/8/2022 7,04 6,99 -1,27% 6,97 7,13 7,01 6,99 7,00 6.891 5.895.261.500
12/8/2022 7,14 7,08 -0,14% 7,03 7,22 7,09 7,08 7,09 1.549 4.634.922.400
11/8/2022 7,16 7,09 -1,12% 7,09 7,24 7,15 7,09 7,10 5.871 6.851.226.100
10/8/2022 7,20 7,17 -1,92% 7,10 7,25 7,16 7,16 7,17 1.287 8.488.315.800
9/8/2022 7,22 7,31 +1,39% 7,18 7,31 7,27 7,31 7,32 1.054 3.778.337.800
8/8/2022 7,23 7,21 -0,14% 7,13 7,26 7,18 7,21 7,22 5.204 4.550.959.000
5/8/2022 7,08 7,22 +2,12% 7,07 7,26 7,16 7,21 7,22 8.184 8.016.893.600
4/8/2022 6,92 7,07 +2,46% 6,90 7,09 7,01 7,07 7,08 2.070 4.196.534.100
3/8/2022 6,93 6,90 -0,43% 6,84 6,93 6,88 6,89 6,90 2.798 3.565.708.300
2/8/2022 6,90 6,93 +0,58% 6,85 7,00 6,94 6,93 6,94 3.048 3.299.702.600
1/8/2022 7,00 6,89 -1,43% 6,81 7,00 6,87 6,88 6,89 7.271 7.115.106.000
29/7/2022 6,93 6,99 +0,72% 6,85 7,03 6,96 6,98 6,99 5.518 5.227.852.900
28/7/2022 6,89 6,94 +0,87% 6,87 6,98 6,93 6,93 6,94 8.999 4.585.410.400
27/7/2022 6,88 6,88 +0,44% 6,80 6,93 6,84 6,87 6,88 2.992 6.099.846.100
26/7/2022 7,04 6,85 -2,28% 6,80 7,08 6,87 6,85 6,86 9.552 5.490.136.200
25/7/2022 6,93 7,01 +1,59% 6,93 7,03 6,99 7,00 7,01 2.573 4.023.625.000
22/7/2022 6,87 6,90 +0,73% 6,81 6,94 6,88 6,90 6,91 8.113 3.805.273.600
21/7/2022 6,84 6,85 0,00% 6,76 6,90 6,83 6,85 6,86 694 5.037.553.400
20/7/2022 6,81 6,85 +0,29% 6,79 6,91 6,86 6,84 6,85 9.371 4.137.153.800
19/7/2022 6,86 6,83 +0,15% 6,81 6,88 6,83 6,82 6,83 8.815 3.295.408.000
18/7/2022 6,94 6,82 -1,45% 6,80 6,99 6,88 6,82 6,84 9.103 3.543.169.500
15/7/2022 6,83 6,92 +1,47% 6,76 6,95 6,88 6,92 6,94 9.512 4.824.454.200
14/7/2022 6,77 6,82 +0,29% 6,73 6,85 6,81 6,81 6,82 1.810 3.765.944.400
13/7/2022 6,87 6,80 -1,45% 6,80 6,93 6,86 6,80 6,82 2.928 4.463.695.200
12/7/2022 6,87 6,90 +0,88% 6,84 6,96 6,90 6,89 6,91 2.741 4.286.450.100
11/7/2022 6,82 6,84 -0,15% 6,78 6,91 6,85 6,84 6,85 5.619 4.139.147.100
8/7/2022 6,82 6,85 +0,88% 6,80 6,92 6,87 6,84 6,85 2.000 4.687.155.300
7/7/2022 6,80 6,79 +0,30% 6,76 6,85 6,80 6,79 6,80 3.792 6.245.719.900
6/7/2022 6,77 6,77 -0,44% 6,69 6,80 6,74 6,77 6,78 6.601 5.575.069.900
5/7/2022 6,85 6,80 -1,02% 6,71 6,88 6,77 6,80 6,81 6.358 5.781.619.300
4/7/2022 6,98 6,87 -1,58% 6,86 6,99 6,90 6,87 6,88 3.295 3.723.550.700
1/7/2022 6,83 6,98 +2,20% 6,80 7,07 6,96 6,97 6,98 8.679 7.795.795.800
30/6/2022 6,80 6,83 -0,29% 6,72 6,92 6,82 6,83 6,84 45 7.423.055.300
29/6/2022 7,02 6,85 -2,00% 6,82 7,05 6,89 6,84 6,85 8.871 6.123.259.300
28/6/2022 7,09 6,99 -0,71% 6,92 7,13 6,98 6,98 6,99 6.056 5.016.717.000
27/6/2022 6,94 7,04 +1,59% 6,87 7,13 7,04 7,04 7,06 4.560 5.496.678.000
24/6/2022 6,92 6,93 +0,73% 6,81 6,97 6,91 6,92 6,94 5.431 5.180.799.600
23/6/2022 7,07 6,88 -2,13% 6,87 7,08 6,90 6,88 6,90 8.478 10.063.362.100
22/6/2022 6,90 7,03 +2,18% 6,87 7,06 6,97 7,02 7,03 4.471 6.194.860.600
21/6/2022 7,05 6,88 -1,85% 6,88 7,08 6,94 6,88 6,90 4.515 5.396.918.700
20/6/2022 7,01 7,01 +0,14% 6,92 7,06 6,99 7,01 7,02 1.007 3.166.347.800
17/6/2022 6,94 7,00 -0,28% 6,87 7,00 6,95 6,98 7,00 7.980 7.900.949.800
15/6/2022 6,95 7,02 +1,74% 6,93 7,08 7,00 7,01 7,02 1.949 8.236.721.900
14/6/2022 6,92 6,90 +0,15% 6,83 7,02 6,92 6,90 6,91 65 6.316.966.100
13/6/2022 6,86 6,89 -0,86% 6,81 6,97 6,88 6,89 6,90 3.035 9.350.557.100
10/6/2022 7,01 6,95 -1,42% 6,90 7,03 6,96 6,94 6,95 7.588 7.274.083.200
9/6/2022 7,06 7,05 -0,14% 7,01 7,18 7,09 7,05 7,06 5.477 6.639.521.400
8/6/2022 7,08 7,06 -0,56% 7,03 7,14 7,08 7,05 7,06 2.677 4.987.278.800
7/6/2022 7,22 7,10 -1,53% 7,06 7,24 7,11 7,10 7,11 4.630 5.785.480.500
6/6/2022 7,29 7,21 -0,83% 7,16 7,32 7,22 7,20 7,21 642 3.861.112.100
3/6/2022 7,43 7,27 -1,89% 7,27 7,45 7,31 7,27 7,30 4.237 5.576.854.500
2/6/2022 7,39 7,41 +1,09% 7,30 7,47 7,40 7,40 7,43 3.152 4.555.835.700
1/6/2022 7,37 7,33 -0,54% 7,26 7,38 7,30 7,32 7,33 8.048 7.660.817.800
31/5/2022 7,26 7,37 +2,36% 7,22 7,40 7,35 7,37 7,38 3.318 8.409.005.300
30/5/2022 7,43 7,20 -2,83% 7,20 7,48 7,27 7,20 7,22 9.822 4.343.968.300
27/5/2022 7,53 7,41 -2,11% 7,37 7,54 7,41 7,41 7,42 8.264 11.997.866.200
26/5/2022 7,65 7,57 -0,92% 7,52 7,67 7,56 7,56 7,57 9.708 6.877.665.200
25/5/2022 7,71 7,64 -1,04% 7,62 7,77 7,68 7,64 7,65 5.749 7.138.320.600
24/5/2022 7,60 7,72 +1,58% 7,60 7,75 7,68 7,72 7,73 5.429 6.066.701.000
23/5/2022 7,51 7,60 +1,74% 7,50 7,66 7,60 7,59 7,60 5.826 7.041.100.700
20/5/2022 7,37 7,47 +2,19% 7,35 7,51 7,42 7,46 7,47 3.375 7.303.639.600
19/5/2022 7,26 7,31 +1,25% 7,20 7,37 7,31 7,31 7,32 1.660 5.705.282.500
18/5/2022 7,25 7,22 -0,28% 7,20 7,38 7,25 7,22 7,24 769 11.194.532.900
17/5/2022 7,17 7,24 +1,97% 7,12 7,29 7,23 7,23 7,24 7.804 6.921.099.100
16/5/2022 7,05 7,10 +0,71% 7,05 7,16 7,10 7,09 7,10 4.369 4.473.609.400
13/5/2022 6,93 7,05 +2,03% 6,87 7,12 7,03 7,04 7,05 5.374 5.982.004.600
12/5/2022 6,65 6,91 +3,29% 6,63 6,94 6,85 6,90 6,91 6.132 8.209.082.500
11/5/2022 6,72 6,69 -0,45% 6,63 6,78 6,69 6,68 6,69 4.338 8.590.926.400
10/5/2022 6,80 6,72 -0,30% 6,69 6,82 6,73 6,72 6,73 2.528 8.459.368.400
9/5/2022 6,64 6,74 +0,75% 6,59 6,78 6,71 6,73 6,74 2.861 5.723.810.400
6/5/2022 6,69 6,69 -0,15% 6,64 6,78 6,70 6,69 6,71 4.787 6.901.905.900
5/5/2022 6,69 6,70 -0,74% 6,58 6,75 6,65 6,68 6,70 6.882 7.853.996.800
4/5/2022 6,81 6,75 -1,17% 6,59 6,81 6,68 6,74 6,75 7.260 12.636.293.400
3/5/2022 6,80 6,83 +0,59% 6,78 6,93 6,86 6,82 6,83 7.057 7.924.359.000
2/5/2022 6,77 6,79 -8,74% 6,72 6,94 6,79 6,79 6,80 5.572 11.702.295.100
29/4/2022 7,67 7,44 -2,36% 7,42 7,78 7,57 7,44 7,45 7.266 13.025.414.800
28/4/2022 7,71 7,62 -0,91% 7,57 7,72 7,63 7,61 7,62 3.529 6.276.935.900
27/4/2022 7,60 7,69 +1,59% 7,59 7,76 7,67 7,67 7,69 8.485 8.346.152.800
26/4/2022 7,54 7,57 +0,40% 7,53 7,70 7,60 7,57 7,58 8.864 12.270.403.100
25/4/2022 7,46 7,54 +0,94% 7,42 7,60 7,52 7,54 7,55 1.787 12.602.536.300
22/4/2022 7,27 7,47 +1,63% 7,27 7,52 7,43 7,45 7,47 1.403 12.376.037.500
20/4/2022 7,37 7,35 0,00% 7,25 7,42 7,33 7,34 7,36 5.210 7.150.862.900
19/4/2022 7,56 7,35 -2,39% 7,31 7,56 7,39 7,34 7,35 7.104 7.936.200.800
18/4/2022 7,59 7,53 -0,79% 7,52 7,67 7,57 7,52 7,53 685 5.375.220.000
14/4/2022 7,52 7,59 +0,80% 7,47 7,60 7,54 7,58 7,59 3.421 6.842.972.400
13/4/2022 7,45 7,53 +1,48% 7,43 7,64 7,55 7,52 7,53 6.503 11.141.362.600
12/4/2022 7,45 7,42 +0,54% 7,40 7,54 7,44 7,42 7,43 3.472 10.269.777.000
11/4/2022 7,40 7,38 -0,81% 7,35 7,48 7,41 7,38 7,39 9.888 4.596.783.100
8/4/2022 7,51 7,44 -0,67% 7,41 7,54 7,47 7,44 7,45 5.976 7.371.709.900
7/4/2022 7,52 7,49 -0,79% 7,49 7,62 7,52 7,49 7,50 6.766 6.143.059.900
6/4/2022 7,49 7,55 +0,80% 7,42 7,58 7,51 7,54 7,55 6.619 7.923.312.500
5/4/2022 7,55 7,49 -0,79% 7,45 7,60 7,50 7,48 7,49 4.975 6.537.380.800
4/4/2022 7,63 7,55 -0,92% 7,53 7,72 7,57 7,54 7,56 2.276 5.998.570.300
1/4/2022 7,59 7,62 +0,79% 7,55 7,66 7,60 7,61 7,62 2.745 12.371.747.000
31/3/2022 7,51 7,56 +0,80% 7,46 7,63 7,56 7,56 7,58 3.351 7.591.104.900
30/3/2022 7,40 7,50 +1,76% 7,31 7,55 7,47 7,49 7,50 9.358 6.912.363.000
29/3/2022 7,39 7,37 +0,82% 7,25 7,42 7,35 7,37 7,38 7.374 10.432.604.100
28/3/2022 7,59 7,31 -3,31% 7,28 7,59 7,35 7,31 7,32 2.416 12.764.845.500
25/3/2022 7,65 7,56 -0,53% 7,51 7,66 7,56 7,56 7,58 9.418 10.070.936.400
24/3/2022 7,62 7,60 +0,40% 7,59 7,72 7,63 7,60 7,61 4.295 9.549.495.500
23/3/2022 7,70 7,57 -3,44% 7,53 7,79 7,62 7,56 7,58 1.378 15.589.018.800
22/3/2022 7,68 7,84 +2,89% 7,66 7,88 7,82 7,83 7,84 4.281 17.766.707.100
21/3/2022 7,48 7,62 +2,56% 7,44 7,64 7,54 7,60 7,62 9.609 10.785.250.100
18/3/2022 7,31 7,43 +1,50% 7,30 7,46 7,40 7,43 7,44 3.229 14.910.350.600
17/3/2022 7,22 7,32 +1,81% 7,17 7,36 7,30 7,32 7,33 3.697 7.712.066.300
16/3/2022 7,19 7,19 +0,42% 7,09 7,22 7,15 7,19 7,20 529 10.259.830.000
15/3/2022 7,19 7,16 -0,56% 7,12 7,22 7,17 7,16 7,19 7.660 6.428.231.000
14/3/2022 7,29 7,20 -0,41% 7,07 7,40 7,20 7,20 7,21 6.930 9.819.634.300
11/3/2022 7,26 7,23 +0,28% 7,19 7,37 7,27 7,22 7,23 9.534 8.451.804.000
10/3/2022 7,18 7,21 -0,41% 7,08 7,26 7,19 7,21 7,22 6.531 9.466.202.400
9/3/2022 7,05 7,24 +3,13% 7,01 7,28 7,18 7,23 7,24 198 8.897.773.000
8/3/2022 7,00 7,02 +0,29% 6,91 7,12 7,03 7,01 7,02 6.456 9.656.519.000
7/3/2022 7,12 7,00 -2,10% 6,99 7,14 7,04 7,00 7,01 6.331 7.594.580.900
4/3/2022 7,11 7,15 +0,42% 7,09 7,22 7,14 7,14 7,15 4.883 5.778.855.000
3/3/2022 7,10 7,12 +0,28% 7,07 7,20 7,13 7,12 7,13 5.723 5.691.496.100
2/3/2022 6,92 7,10 +2,45% 6,92 7,22 7,11 7,10 7,12 9.676 13.747.759.500
25/2/2022 7,04 6,93 -1,98% 6,89 7,13 6,97 6,93 6,96 4.422 13.863.907.700
24/2/2022 7,17 7,07 -3,42% 6,97 7,21 7,09 7,07 7,08 1.294 9.396.733.500
23/2/2022 7,18 7,32 +1,81% 7,17 7,44 7,35 7,32 7,33 8.481 7.838.703.700
22/2/2022 7,17 7,19 +0,84% 7,13 7,24 7,19 7,19 7,20 9.829 7.201.137.700
21/2/2022 7,25 7,13 -1,25% 7,13 7,27 7,19 7,12 7,15 7.296 3.496.379.400
18/2/2022 7,29 7,22 -0,41% 7,20 7,32 7,23 0,00 0,00 1.054 6.952.340.600
17/2/2022 7,29 7,25 -0,41% 7,14 7,34 7,21 7,25 7,26 4.295 8.700.780.700
16/2/2022 7,47 7,28 -2,02% 7,27 7,48 7,31 7,28 7,30 6.338 6.529.408.500
15/2/2022 7,34 7,43 +1,64% 7,32 7,51 7,44 7,42 7,43 4.977 8.492.161.700
14/2/2022 7,34 7,31 +0,41% 7,20 7,36 7,27 7,30 7,31 5.672 6.919.840.400
11/2/2022 7,36 7,28 -0,95% 7,27 7,43 7,34 7,28 7,30 5.739 7.761.133.400
10/2/2022 7,32 7,35 +0,82% 7,30 7,40 7,35 7,34 7,35 7.771 10.093.835.100
9/2/2022 7,23 7,29 +0,97% 7,22 7,33 7,28 7,29 7,30 393 5.870.544.300
8/2/2022 7,21 7,22 +0,14% 7,18 7,28 7,22 7,21 7,22 180 5.430.267.100
7/2/2022 7,25 7,21 -0,28% 7,15 7,31 7,21 7,20 7,21 366 5.637.246.300
4/2/2022 7,25 7,23 -0,41% 7,18 7,33 7,26 7,23 7,24 4.285 8.153.057.900
3/2/2022 7,12 7,26 +2,25% 7,11 7,29 7,21 7,26 7,27 2.881 6.092.147.100
2/2/2022 7,20 7,10 -1,25% 7,09 7,29 7,15 7,10 7,12 4.140 6.394.015.900
1/2/2022 7,18 7,19 +0,14% 7,15 7,26 7,19 7,18 7,19 530 9.196.192.400
31/1/2022 7,11 7,18 +0,98% 7,08 7,25 7,17 7,18 7,20 4.133 6.878.611.500
28/1/2022 6,96 7,11 +1,28% 6,96 7,15 7,08 7,11 7,12 3.461 7.662.548.600
27/1/2022 6,92 7,02 +2,03% 6,91 7,06 6,99 7,01 7,03 1.303 9.567.495.600
26/1/2022 6,95 6,88 -0,72% 6,88 7,03 6,95 6,88 6,89 4.048 11.614.110.000
25/1/2022 6,71 6,93 +2,97% 6,70 6,95 6,84 6,93 6,94 5.699 9.472.841.500
24/1/2022 6,71 6,73 +0,45% 6,68 6,82 6,72 6,73 6,74 4.195 9.723.929.800
21/1/2022 6,66 6,70 +0,60% 6,60 6,76 6,69 6,70 6,71 1.159 10.384.161.100
20/1/2022 6,52 6,66 +2,62% 6,52 6,69 6,63 6,65 6,66 7.702 7.625.400.000
19/1/2022 6,40 6,49 +2,04% 6,39 6,61 6,51 6,49 6,50 7.302 7.971.981.500
18/1/2022 6,38 6,36 -0,63% 6,36 6,45 6,39 6,36 6,39 7.093 5.036.484.300
17/1/2022 6,36 6,40 +0,95% 6,35 6,48 6,42 6,39 6,40 4.671 4.787.439.800
14/1/2022 6,26 6,34 +1,77% 6,23 6,36 6,31 6,34 6,35 8.117 4.449.091.300
13/1/2022 6,19 6,23 +0,65% 6,17 6,34 6,26 6,23 6,24 9.182 8.983.043.700
12/1/2022 6,13 6,19 +0,81% 6,08 6,23 6,17 6,19 6,20 8.144 6.742.909.700
11/1/2022 6,12 6,14 +0,16% 6,06 6,16 6,10 6,13 6,14 8.913 7.686.332.300
10/1/2022 6,10 6,13 +0,49% 6,02 6,18 6,11 6,12 6,14 6.134 8.314.881.800
7/1/2022 6,11 6,10 -0,33% 6,05 6,18 6,12 6,10 6,12 5.266 6.704.404.600
6/1/2022 6,28 6,12 -2,55% 6,10 6,29 6,17 6,11 6,12 1.599 8.598.730.200
5/1/2022 6,38 6,28 -1,26% 6,27 6,39 6,32 6,27 6,28 5.497 6.625.948.000
4/1/2022 6,47 6,36 -1,09% 6,34 6,48 6,40 6,35 6,36 4.778 7.030.184.300
3/1/2022 6,42 6,43 +1,74% 6,26 6,47 6,36 6,42 6,43 2.854 15.127.698.000
23/12/2021 6,30 6,32 0,00% 6,25 6,34 6,29 6,31 6,32 9.027 3.552.152.800
22/12/2021 6,28 6,32 +0,80% 6,24 6,33 6,29 6,30 6,32 9.403 3.979.614.500
21/12/2021 6,32 6,27 -0,63% 6,24 6,33 6,27 6,27 6,28 9.502 5.520.967.200
20/12/2021 6,42 6,31 -1,71% 6,24 6,45 6,30 6,30 6,31 1.553 5.023.191.700
17/12/2021 6,33 6,42 +0,94% 6,30 6,48 6,41 6,42 6,43 3.232 9.065.930.500
16/12/2021 6,46 6,36 -1,24% 6,34 6,47 6,38 6,35 6,37 7.278 8.116.308.700
15/12/2021 6,42 6,44 +0,78% 6,32 6,48 6,42 6,44 6,45 4.305 7.356.863.100
14/12/2021 6,45 6,39 -0,62% 6,37 6,55 6,43 6,39 6,41 432 11.346.309.600
13/12/2021 6,43 6,43 +0,16% 6,37 6,51 6,43 6,41 6,43 9.714 11.109.317.700
10/12/2021 6,38 6,42 +0,94% 6,35 6,49 6,42 6,41 6,42 8.145 9.965.809.700
9/12/2021 6,36 6,36 +0,16% 6,28 6,42 6,34 6,36 6,37 9.995 5.255.267.500
8/12/2021 6,22 6,35 +1,76% 6,22 6,36 6,31 6,33 6,35 5.753 9.146.953.100
7/12/2021 6,20 6,24 +1,63% 6,11 6,24 6,19 6,23 6,24 1.900 13.847.456.900
6/12/2021 6,22 6,14 -1,13% 6,10 6,28 6,18 6,14 6,15 1.424 8.523.772.200
3/12/2021 6,26 6,21 -0,96% 6,13 6,41 6,23 6,21 6,22 3.282 20.876.452.200
2/12/2021 6,16 6,27 +2,62% 6,15 6,39 6,26 6,26 6,28 8.427 12.334.356.800
1/12/2021 6,15 6,11 -0,49% 6,11 6,27 6,18 6,11 6,13 578 20.782.953.600
30/11/2021 6,10 6,14 +0,66% 6,08 6,22 6,13 6,14 6,16 2.629 69.545.307.900
29/11/2021 6,13 6,10 +0,83% 6,06 6,17 6,11 6,10 6,11 8.556 10.756.241.400
26/11/2021 6,08 6,05 -1,79% 5,95 6,14 6,02 6,05 6,07 6.682 8.656.229.700
25/11/2021 6,12 6,16 +0,82% 6,11 6,24 6,18 6,16 6,17 9.814 7.061.683.400
24/11/2021 6,20 6,11 -1,77% 6,08 6,23 6,13 6,11 6,12 7.981 10.595.896.500
23/11/2021 6,14 6,22 +1,80% 6,03 6,23 6,14 6,21 6,22 9.389 8.798.522.400
22/11/2021 6,23 6,11 -1,61% 6,10 6,26 6,18 6,11 6,12 4.464 5.706.322.600
19/11/2021 6,08 6,21 +1,97% 6,08 6,29 6,21 6,21 6,22 6.965 9.972.770.700
18/11/2021 6,10 6,09 0,00% 6,06 6,17 6,09 6,08 6,09 4.201 7.467.279.500
17/11/2021 6,21 6,09 -1,46% 6,05 6,25 6,10 6,09 6,10 3.545 10.007.660.000
16/11/2021 6,27 6,18 -0,96% 6,15 6,29 6,20 6,18 6,19 4.789 9.457.640.200
12/11/2021 6,28 6,24 -0,95% 6,20 6,38 6,25 6,24 6,25 6.857 10.831.697.600
11/11/2021 6,42 6,30 +0,32% 6,30 6,44 6,36 6,30 6,31 5.459 9.002.252.300
10/11/2021 6,21 6,28 +1,29% 6,19 6,41 6,32 6,28 6,30 3.649 12.020.192.300
9/11/2021 5,98 6,20 +4,03% 5,97 6,22 6,14 6,20 6,21 1.570 8.820.905.300
8/11/2021 5,95 5,96 0,00% 5,94 6,16 6,03 5,96 5,97 3.583 8.051.695.000
5/11/2021 6,02 5,96 -0,33% 5,96 6,08 5,99 5,96 5,97 5.144 6.388.563.900
4/11/2021 6,11 5,98 -1,81% 5,94 6,12 6,01 5,98 5,99 8.387 10.171.856.800
3/11/2021 5,92 6,09 +2,35% 5,90 6,14 6,06 6,08 6,09 4.417 13.343.069.500
1/11/2021 6,02 5,95 +0,51% 5,92 6,03 5,98 5,95 5,98 9.820 8.856.020.800
29/10/2021 6,05 5,92 -1,50% 5,92 6,07 5,99 5,92 5,94 9.760 10.954.851.100
28/10/2021 6,06 6,01 -0,99% 6,00 6,12 6,05 6,01 6,03 8.683 8.877.728.800
27/10/2021 6,09 6,07 0,00% 6,06 6,20 6,12 6,07 6,09 5.697 7.950.326.000
26/10/2021 6,14 6,07 -2,10% 6,06 6,19 6,10 6,07 6,08 3.358 11.548.832.700
25/10/2021 6,25 6,20 +0,32% 6,13 6,29 6,18 6,20 6,21 8.223 13.267.274.000
22/10/2021 6,35 6,18 -2,98% 6,07 6,35 6,20 6,18 6,20 6.246 18.945.738.500
21/10/2021 6,50 6,37 -3,78% 6,27 6,60 6,38 6,37 6,38 2.330 12.153.579.500
20/10/2021 6,68 6,62 -0,30% 6,62 6,75 6,68 6,62 6,64 2.697 11.910.180.800
19/10/2021 6,73 6,64 -1,78% 6,62 6,84 6,70 6,63 6,64 9.917 12.098.048.500
18/10/2021 6,59 6,76 +2,11% 6,51 6,79 6,67 6,75 6,76 4.644 9.626.573.700
15/10/2021 6,53 6,62 +1,85% 6,53 6,65 6,58 6,61 6,63 3.054 7.316.377.300
14/10/2021 6,56 6,50 -0,76% 6,46 6,58 6,52 6,50 6,54 8.562 8.275.387.000
13/10/2021 6,49 6,55 +1,08% 6,43 6,59 6,52 6,54 6,55 9.171 10.695.552.100
11/10/2021 6,66 6,48 -2,56% 6,48 6,71 6,54 6,48 6,49 7.516 13.440.715.800
8/10/2021 6,54 6,65 +2,15% 6,51 6,76 6,66 6,65 6,67 7.572 9.825.459.200
7/10/2021 6,59 6,51 -0,76% 6,46 6,69 6,55 6,50 6,51 7.345 8.205.362.500
6/10/2021 6,47 6,56 +0,15% 6,37 6,61 6,53 6,56 6,57 7.558 14.021.360.000
5/10/2021 6,66 6,55 -1,36% 6,51 6,67 6,55 6,55 6,56 4.135 8.319.095.100
4/10/2021 6,79 6,64 -2,35% 6,57 6,83 6,66 6,63 6,64 4.318 7.250.315.500
1/10/2021 6,67 6,80 -6,59% 6,65 6,85 6,77 6,80 6,81 3.545 9.479.677.000
30/9/2021 7,36 7,28 -0,41% 7,27 7,50 7,37 7,28 7,29 4.507 16.525.035.000
29/9/2021 7,20 7,31 +2,67% 7,15 7,36 7,29 7,31 7,32 863 13.844.698.700
28/9/2021 7,19 7,12 -1,25% 7,11 7,24 7,16 7,12 7,13 5.329 10.817.388.700
27/9/2021 7,19 7,21 +0,42% 7,14 7,41 7,25 7,21 7,22 7.716 13.163.904.700
24/9/2021 7,18 7,18 -0,55% 7,12 7,29 7,18 7,18 7,19 4.992 10.364.977.400
23/9/2021 7,20 7,22 +0,98% 7,11 7,27 7,19 7,22 7,23 5.635 8.473.218.100
22/9/2021 7,01 7,15 +2,88% 7,00 7,24 7,14 7,15 7,17 6.978 9.357.839.900
21/9/2021 7,04 6,95 +0,14% 6,89 7,04 6,96 6,94 6,95 9.636 8.342.743.200
20/9/2021 6,75 6,94 +4,68% 6,73 7,05 6,95 6,94 6,95 3.122 20.514.496.500
17/9/2021 6,83 6,63 -3,49% 6,63 6,85 6,69 6,62 6,63 7.399 17.461.165.400
16/9/2021 6,93 6,87 -1,01% 6,74 6,95 6,82 6,86 6,87 4.967 7.971.718.000
15/9/2021 7,12 6,94 -2,66% 6,83 7,12 6,96 6,93 6,94 9.461 9.585.680.900
14/9/2021 7,16 7,13 0,00% 7,09 7,18 7,14 7,12 7,13 6.288 6.256.454.900
13/9/2021 7,18 7,13 +1,13% 7,05 7,18 7,09 7,12 7,13 512 7.419.494.400
10/9/2021 7,14 7,05 -0,14% 7,03 7,24 7,13 7,05 7,07 2.609 8.530.336.400
9/9/2021 6,84 7,06 +3,82% 6,73 7,12 6,92 7,05 7,06 7.968 15.859.430.900
8/9/2021 7,12 6,80 -4,63% 6,80 7,14 6,90 6,79 6,80 3.423 10.828.173.900
6/9/2021 6,83 7,13 +5,01% 6,79 7,22 7,02 7,13 7,14 7.516 10.667.906.200
3/9/2021 7,01 6,79 -2,72% 6,79 7,09 6,85 6,79 6,84 967 33.286.329.300
2/9/2021 7,04 6,98 -1,69% 6,89 7,17 7,06 6,97 6,99 6.063 13.145.660.900
1/9/2021 6,84 7,10 +3,80% 6,80 7,12 7,05 7,10 7,11 5.522 15.461.196.500
31/8/2021 6,59 6,84 +4,11% 6,50 6,84 6,79 6,83 6,84 4.792 30.451.443.100
30/8/2021 6,59 6,57 -0,15% 6,50 6,69 6,61 6,57 6,58 800 4.798.884.800
27/8/2021 6,55 6,58 +1,23% 6,41 6,61 6,53 6,57 6,58 1.120 6.033.487.000
26/8/2021 6,68 6,50 -3,27% 6,50 6,70 6,58 6,50 6,52 2.976 7.902.842.400
25/8/2021 6,66 6,72 +0,30% 6,63 6,72 6,67 6,71 6,73 5.600 4.074.173.600
24/8/2021 6,67 6,70 +0,90% 6,65 6,73 6,69 6,69 6,70 4.888 4.784.933.800
23/8/2021 6,74 6,64 -1,04% 6,59 6,75 6,64 6,64 6,66 5.856 4.477.645.900
20/8/2021 6,55 6,71 +1,05% 6,55 6,74 6,69 6,71 6,72 5.949 5.754.722.100
19/8/2021 6,38 6,64 +2,95% 6,35 6,65 6,53 6,63 6,64 4.843 8.892.963.200
18/8/2021 6,38 6,45 +1,10% 6,26 6,51 6,38 6,45 6,46 8.262 9.110.011.900
17/8/2021 6,42 6,38 -0,93% 6,23 6,43 6,30 6,36 6,38 8.781 9.085.623.600
16/8/2021 6,37 6,44 +0,94% 6,35 6,55 6,45 6,43 6,44 7.461 9.992.990.100
13/8/2021 6,43 6,38 -0,93% 6,26 6,44 6,31 6,37 6,38 6.498 8.738.105.700
12/8/2021 6,60 6,44 -3,74% 6,37 6,62 6,42 6,43 6,44 9.558 10.269.095.600
11/8/2021 6,58 6,69 +1,98% 6,52 6,74 6,67 6,69 6,70 9.454 7.523.812.300
10/8/2021 6,67 6,56 -1,80% 6,54 6,72 6,62 6,55 6,56 2.359 4.410.421.700
9/8/2021 6,55 6,68 +1,98% 6,50 6,74 6,64 6,67 6,68 4.817 5.520.454.500
6/8/2021 6,42 6,55 +2,66% 6,40 6,62 6,52 6,55 6,58 9.353 7.417.477.200
5/8/2021 6,38 6,38 +0,63% 6,37 6,47 6,40 6,38 6,39 458 7.555.292.800
4/8/2021 6,30 6,34 +0,63% 6,30 6,46 6,35 6,34 6,35 1.437 8.203.744.800
3/8/2021 6,32 6,30 -0,79% 6,21 6,34 6,28 6,30 6,32 6.396 4.645.561.000
2/8/2021 6,20 6,35 +3,76% 6,15 6,37 6,31 6,33 6,35 2.084 8.987.980.800
30/7/2021 6,18 6,12 -1,45% 6,10 6,22 6,14 6,12 6,13 81 6.095.116.300
29/7/2021 6,18 6,21 +0,65% 6,11 6,23 6,18 6,20 6,21 8.323 3.848.193.700
28/7/2021 6,09 6,17 +1,65% 6,09 6,18 6,14 6,17 6,18 2.096 3.927.638.900
27/7/2021 6,02 6,07 +0,66% 6,00 6,12 6,06 6,07 6,08 8.887 3.186.342.100
26/7/2021 6,06 6,03 -0,33% 6,03 6,09 6,04 6,03 6,04 9.130 3.511.837.100
23/7/2021 6,12 6,05 -0,82% 6,03 6,13 6,06 6,05 6,06 7.721 1.830.985.800
22/7/2021 6,03 6,10 +0,99% 6,02 6,13 6,08 6,10 6,11 7.037 2.273.404.800
21/7/2021 6,01 6,04 +0,50% 5,98 6,06 6,02 6,04 6,05 7.438 2.303.280.200
20/7/2021 6,02 6,01 -0,17% 5,98 6,06 6,00 6,01 6,02 961 3.512.725.900
19/7/2021 5,98 6,02 -0,17% 5,95 6,03 5,99 6,01 6,02 5.434 4.229.929.000
16/7/2021 5,97 6,03 +1,34% 5,96 6,04 6,00 6,02 6,03 581 4.635.430.500
15/7/2021 6,00 5,95 -0,67% 5,95 6,04 5,98 5,95 5,97 3.369 5.470.819.800
14/7/2021 6,01 5,99 0,00% 5,96 6,02 5,98 5,98 5,99 9.562 4.864.379.800
13/7/2021 5,99 5,99 -0,66% 5,95 6,01 5,98 5,98 5,99 864 4.449.595.000
12/7/2021 5,98 6,03 +1,34% 5,97 6,03 5,99 6,01 6,03 5.349 4.433.946.900
8/7/2021 5,98 5,95 -2,14% 5,91 6,03 5,96 5,94 5,95 8.918 6.729.400.200
7/7/2021 6,07 6,08 +0,50% 5,97 6,10 6,05 6,08 6,09 9.867 4.516.352.600
6/7/2021 6,06 6,05 -0,49% 5,94 6,08 6,01 6,04 6,05 5.002 3.672.338.700
5/7/2021 5,99 6,08 +1,84% 5,93 6,10 6,03 6,07 6,08 8.255 2.365.112.200
2/7/2021 5,98 5,97 +0,67% 5,90 5,99 5,95 5,97 5,98 9.558 2.523.855.100
1/7/2021 5,94 5,93 0,00% 5,87 6,01 5,92 5,92 5,93 7.299 6.703.638.500
30/6/2021 5,91 5,93 +0,17% 5,85 5,97 5,91 5,92 5,93 3.706 5.445.359.300
29/6/2021 6,05 5,92 -2,15% 5,91 6,08 5,95 5,92 5,93 4.551 5.025.328.900
28/6/2021 6,13 6,05 -0,98% 6,01 6,14 6,05 6,05 6,06 875 3.473.349.500
25/6/2021 6,18 6,11 -0,97% 6,07 6,21 6,12 6,10 6,11 2.645 3.356.046.900
24/6/2021 6,24 6,17 -0,16% 6,16 6,24 6,18 6,17 6,18 9.488 3.392.789.600
23/6/2021 6,24 6,18 -0,64% 6,17 6,32 6,23 6,18 6,19 3.614 4.058.975.500
22/6/2021 6,25 6,22 -0,80% 6,18 6,26 6,22 6,22 6,23 2.620 4.025.648.700
21/6/2021 6,22 6,27 +1,13% 6,16 6,27 6,20 6,25 6,27 3.785 5.334.868.800
18/6/2021 6,28 6,20 -0,64% 6,20 6,35 6,24 6,20 6,21 4.224 9.704.482.400
17/6/2021 6,22 6,24 +0,16% 6,20 6,32 6,25 6,22 6,24 3.477 5.011.084.400
16/6/2021 6,38 6,23 -2,04% 6,22 6,38 6,28 6,23 6,24 1.484 6.014.893.700
15/6/2021 6,43 6,36 -0,63% 6,32 6,48 6,38 6,36 6,38 9.451 3.543.450.100
14/6/2021 6,29 6,40 +2,40% 6,26 6,42 6,37 6,40 6,41 9.913 3.404.703.900
11/6/2021 6,27 6,25 +0,32% 6,21 6,30 6,25 6,25 6,26 3.587 2.905.323.700
10/6/2021 6,20 6,23 +0,97% 6,18 6,28 6,23 0,00 0,00 3.208 3.964.970.400
9/6/2021 6,29 6,17 -1,75% 6,17 6,33 6,24 6,16 6,17 5.224 5.276.909.800
8/6/2021 6,38 6,28 -1,41% 6,26 6,40 6,30 6,28 6,30 887 3.755.013.600
7/6/2021 6,41 6,37 -0,93% 6,35 6,44 6,39 6,37 6,38 2.477 4.285.054.900
4/6/2021 6,47 6,43 -1,08% 6,32 6,47 6,38 6,43 6,44 8.208 5.139.624.500
2/6/2021 6,38 6,50 +2,04% 6,38 6,50 6,46 6,49 6,50 4.434 4.968.519.600
1/6/2021 6,35 6,37 -0,16% 6,35 6,46 6,40 6,36 6,38 4.919 5.535.863.500
31/5/2021 6,45 6,38 -1,39% 6,29 6,45 6,34 6,37 6,38 9.140 4.699.607.200
28/5/2021 6,27 6,47 +2,37% 6,24 6,47 6,38 6,44 6,47 4.008 7.092.046.000
27/5/2021 6,23 6,32 +1,44% 6,15 6,32 6,26 6,29 6,32 8.453 11.379.307.500
26/5/2021 6,22 6,23 +0,32% 6,14 6,24 6,20 6,22 6,23 903 4.883.027.900
25/5/2021 6,22 6,21 +0,32% 6,16 6,28 6,21 6,21 6,22 790 5.183.157.100
24/5/2021 6,10 6,19 +1,81% 6,10 6,22 6,17 6,19 6,21 1.485 3.834.444.000
21/5/2021 6,10 6,08 -0,49% 6,06 6,15 6,09 6,08 6,09 7.683 2.572.561.000
20/5/2021 6,03 6,11 +1,33% 6,00 6,12 6,05 6,10 6,11 1.497 3.583.331.000
19/5/2021 5,99 6,03 0,00% 5,97 6,12 6,05 6,03 6,04 2.362 3.312.900.100
18/5/2021 5,97 6,03 +1,52% 5,90 6,04 5,97 6,02 6,03 8.560 2.857.543.400
17/5/2021 5,83 5,94 +1,89% 5,81 5,97 5,89 5,93 5,94 7.848 5.245.361.700
14/5/2021 5,85 5,83 +0,52% 5,81 5,88 5,84 5,82 5,83 9.860 3.149.905.400
13/5/2021 5,80 5,80 +0,52% 5,76 5,88 5,80 5,80 5,82 3.792 4.444.138.000
12/5/2021 5,99 5,77 -3,67% 5,73 5,99 5,83 5,76 5,77 7.439 8.328.447.000
11/5/2021 5,89 5,99 +0,67% 5,85 6,01 5,94 5,98 5,99 3.482 3.649.343.300
10/5/2021 6,05 5,95 -1,16% 5,93 6,06 5,97 5,94 5,95 2.984 3.996.207.600
7/5/2021 6,01 6,02 +0,67% 5,95 6,07 6,01 6,02 6,03 129 4.363.247.600
6/5/2021 6,05 5,98 -0,83% 5,93 6,12 6,00 5,97 5,98 2.829 3.970.084.600
5/5/2021 6,04 6,03 +0,50% 5,88 6,04 5,95 6,02 6,03 556 6.623.744.100
4/5/2021 6,13 6,00 -2,12% 5,97 6,13 6,01 5,99 6,00 1.954 14.376.620.100
3/5/2021 6,26 6,13 -2,08% 5,99 6,32 6,11 6,13 6,14 4.305 14.324.518.700
30/4/2021 6,26 6,26 -1,88% 6,09 6,45 6,25 6,26 6,30 8.453 23.484.798.100
29/4/2021 6,37 6,38 +0,16% 6,20 6,46 6,31 6,38 6,40 2.717 7.930.791.700
28/4/2021 6,49 6,37 -1,55% 6,34 6,52 6,39 6,37 6,38 3.977 4.892.767.400
27/4/2021 6,51 6,47 -0,15% 6,42 6,52 6,47 6,45 6,47 771 3.222.172.000
26/4/2021 6,49 6,48 -0,31% 6,41 6,55 6,45 6,47 6,48 4.630 3.260.527.200
23/4/2021 6,51 6,50 +0,62% 6,41 6,58 6,50 6,50 6,51 2.993 5.479.603.700
22/4/2021 6,73 6,46 -3,00% 6,46 6,73 6,57 6,46 6,48 2.020 4.645.829.500
20/4/2021 6,54 6,66 +1,06% 6,52 6,74 6,65 6,66 6,67 3.706 5.183.472.300
19/4/2021 6,54 6,59 +0,76% 6,42 6,59 6,49 6,58 6,59 194 7.951.870.400
16/4/2021 6,41 6,54 +1,87% 6,35 6,55 6,49 6,53 6,54 4.937 10.618.573.200
15/4/2021 6,32 6,42 +1,90% 6,28 6,42 6,38 6,41 6,42 6.609 6.497.149.100
14/4/2021 6,26 6,30 +1,12% 6,24 6,42 6,32 6,30 6,31 9.342 9.500.735.900
13/4/2021 6,19 6,23 +0,81% 6,13 6,30 6,21 6,22 6,23 2.563 8.467.543.200
12/4/2021 6,25 6,18 -1,12% 6,04 6,28 6,16 6,18 6,19 3.606 8.495.134.800
9/4/2021 6,26 6,25 -0,48% 6,20 6,32 6,25 6,24 6,25 5.188 8.241.783.600
8/4/2021 6,33 6,28 -0,63% 6,24 6,37 6,30 6,28 6,29 2.591 9.947.696.700
7/4/2021 6,34 6,32 0,00% 6,29 6,49 6,38 6,32 6,33 9.688 7.201.791.900
6/4/2021 6,33 6,32 +0,16% 6,20 6,38 6,27 6,31 6,32 64 7.590.510.100
5/4/2021 6,38 6,31 -0,79% 6,30 6,44 6,33 6,31 6,32 5.404 7.561.496.300
1/4/2021 6,62 6,36 -10,80% 6,33 6,62 6,39 6,35 6,36 8.249 17.211.722.400
31/3/2021 7,10 7,13 +0,85% 7,09 7,26 7,14 7,13 7,14 3.602 14.721.153.100
30/3/2021 7,07 7,07 +0,14% 6,97 7,10 7,04 7,07 7,08 717 14.145.702.400
29/3/2021 7,00 7,06 +1,15% 6,99 7,16 7,06 7,05 7,06 8.388 9.347.481.500
26/3/2021 6,89 6,98 +1,60% 6,87 7,01 6,94 6,98 6,99 3.800 6.991.050.200
25/3/2021 6,87 6,87 +0,73% 6,76 6,95 6,85 6,87 6,88 6.701 12.514.441.400
24/3/2021 7,09 6,82 -3,67% 6,78 7,10 6,93 6,82 6,83 4.161 11.114.735.100
23/3/2021 7,07 7,08 -0,28% 7,05 7,16 7,09 7,08 7,09 3.631 7.010.030.300
22/3/2021 7,04 7,10 +1,57% 6,99 7,15 7,06 7,09 7,10 9.229 9.097.789.700
19/3/2021 7,01 6,99 +0,58% 6,99 7,21 7,07 6,99 7,01 9.848 15.005.517.500
18/3/2021 7,20 6,95 -0,43% 6,91 7,33 7,06 6,95 6,96 6.857 14.368.156.400
17/3/2021 6,85 6,98 +1,45% 6,79 7,07 6,98 6,97 6,98 9.598 11.426.151.400
16/3/2021 6,79 6,88 +1,78% 6,65 7,03 6,91 6,87 6,88 7.035 11.615.815.000
15/3/2021 6,30 6,76 +7,30% 6,26 6,80 6,61 6,76 6,77 5.270 11.730.961.200
12/3/2021 6,28 6,30 -89,73% 6,12 6,55 6,25 6,29 6,30 5.852 8.092.688.200
11/3/2021 62,03 61,36 -0,45% 60,99 62,59 61,59 61,36 61,39 5.867 6.068.335.600
10/3/2021 59,49 61,64 +4,17% 59,17 61,73 60,94 61,51 61,64 6.784 7.292.120.400
9/3/2021 59,55 59,17 -0,64% 59,17 60,81 60,00 59,17 59,18 191 8.516.405.900
8/3/2021 59,89 59,55 -2,55% 59,55 61,78 60,42 59,55 59,64 8.550 7.740.928.300
5/3/2021 63,00 61,11 -2,77% 60,86 63,29 61,41 61,11 61,40 6.849 6.352.572.100
4/3/2021 60,01 62,85 +4,73% 60,01 63,31 62,39 62,56 62,85 8.599 10.416.938.800
3/3/2021 60,38 60,01 -0,79% 58,44 61,29 59,51 60,01 60,21 3.054 12.382.963.800
2/3/2021 58,50 60,49 +2,54% 57,70 61,39 59,73 60,48 60,49 672 11.402.163.800
1/3/2021 58,81 58,99 +0,70% 58,35 60,55 59,66 58,99 59,00 9.226 8.254.574.100
26/2/2021 59,83 58,58 -1,63% 58,58 60,54 59,38 58,58 59,00 6.357 9.818.901.200
25/2/2021 61,37 59,55 -3,17% 59,55 61,99 60,56 59,55 59,72 9.847 9.837.110.800
24/2/2021 61,72 61,50 +0,59% 61,31 62,64 61,89 61,50 61,82 6.849 7.843.296.400
23/2/2021 61,19 61,14 +1,66% 60,67 62,80 61,52 61,14 61,26 9.221 8.770.346.000
22/2/2021 59,82 60,14 -4,93% 59,11 61,85 60,67 60,14 60,21 1.630 13.117.462.100
19/2/2021 63,09 63,26 +0,27% 62,18 63,86 62,82 62,97 63,26 6.716 7.933.921.100
18/2/2021 65,15 63,09 -3,12% 62,88 65,29 63,59 63,09 63,13 310 11.444.007.100
17/2/2021 65,90 65,12 -1,17% 65,03 66,44 65,62 65,12 65,84 5.513 6.248.338.000
12/2/2021 67,16 65,89 -1,91% 65,89 67,35 66,34 65,89 66,17 4.236 4.936.611.300
11/2/2021 66,50 67,17 +1,31% 66,50 68,18 67,59 67,17 67,67 3.898 4.209.544.100
10/2/2021 67,09 66,30 -0,90% 66,17 67,11 66,57 66,30 66,72 7.515 8.017.790.700
9/2/2021 67,61 66,90 -1,33% 66,44 67,92 66,97 66,90 67,00 5.733 7.216.557.400
8/2/2021 68,14 67,80 -0,19% 67,06 68,67 67,91 67,80 67,92 5.278 5.512.877.800
5/2/2021 67,40 67,93 +0,88% 66,00 68,30 67,57 67,93 67,95 7.594 8.069.417.300
4/2/2021 66,82 67,34 +1,98% 65,62 67,59 66,86 67,30 67,34 5.564 6.988.913.400
3/2/2021 66,36 66,03 -0,26% 65,51 66,76 66,04 66,03 66,14 5.227 5.635.904.300
2/2/2021 65,80 66,20 +1,22% 65,55 66,94 66,36 66,20 66,25 183 10.612.283.000
1/2/2021 65,99 65,40 +0,18% 63,91 66,07 64,75 65,07 65,41 897 11.657.498.500
29/1/2021 65,77 65,28 -1,33% 65,23 66,52 65,75 65,24 65,28 8.490 9.587.836.500
28/1/2021 64,54 66,16 +2,65% 64,25 66,48 65,86 66,05 66,16 7.825 9.373.380.400
27/1/2021 63,51 64,45 +1,24% 63,35 66,25 65,03 64,45 65,00 7.038 9.038.933.300
26/1/2021 65,20 63,66 -2,53% 63,66 66,11 64,68 63,66 63,68 5.741 6.552.205.400
22/1/2021 65,62 65,31 -1,46% 64,00 65,86 64,83 65,31 65,35 7.152 8.171.798.100
21/1/2021 66,51 66,28 +1,77% 64,90 67,19 65,83 66,28 66,32 9.970 12.528.426.700
20/1/2021 65,12 65,13 +0,22% 63,80 65,43 64,53 64,67 65,13 5.669 5.439.223.200
19/1/2021 65,41 64,99 -0,41% 64,00 65,71 64,62 64,74 64,99 5.561 6.766.498.200
18/1/2021 66,76 65,26 -1,14% 65,15 67,19 65,95 65,26 65,50 3.680 5.300.187.700
15/1/2021 66,72 66,01 -1,55% 65,76 67,24 66,44 66,01 66,22 9.388 9.522.061.800
14/1/2021 65,59 67,05 +2,52% 64,91 67,69 66,92 67,05 67,12 2.374 14.987.197.600
13/1/2021 66,97 65,40 -2,49% 65,30 67,88 65,81 65,36 65,40 9.267 11.565.619.300
12/1/2021 68,50 67,07 -3,23% 66,80 69,14 67,42 67,07 67,17 3.097 15.965.097.300
11/1/2021 71,99 69,31 -5,47% 68,39 73,18 70,39 69,31 69,32 3.759 17.941.575.200
8/1/2021 70,91 73,32 +3,65% 70,40 73,51 72,78 73,17 73,32 6.659 7.529.871.600
7/1/2021 72,38 70,74 -2,20% 70,29 73,16 71,20 70,74 70,86 8.115 8.631.877.800
6/1/2021 71,67 72,33 -0,29% 70,40 73,84 72,32 72,33 72,50 9.699 10.750.665.200
5/1/2021 73,65 72,54 -1,51% 71,74 73,72 72,37 72,54 72,60 6.079 8.057.554.800
4/1/2021 75,15 73,65 -1,72% 73,07 75,71 73,95 73,58 73,68 5.496 6.105.101.700
30/12/2020 72,76 74,94 +3,00% 72,76 74,94 74,53 74,86 74,94 2.138 41.247.730.700
29/12/2020 73,57 72,76 -4,58% 72,14 73,61 72,60 72,52 72,76 6.825 8.463.070.900
28/12/2020 75,30 76,25 +2,34% 75,10 76,77 76,20 76,20 76,25 6.625 10.813.590.900
23/12/2020 72,79 74,51 +3,01% 72,55 74,99 74,40 74,51 74,60 4.902 14.225.031.600
22/12/2020 71,59 72,33 +1,05% 71,44 72,75 72,29 72,33 72,35 3.712 4.192.209.500
21/12/2020 70,87 71,58 -0,21% 70,05 71,94 71,25 71,57 71,58 3.725 3.954.905.400
18/12/2020 71,72 71,73 -0,03% 71,41 72,83 71,89 71,73 71,85 5.825 7.166.657.000
17/12/2020 72,31 71,75 -0,77% 71,26 73,21 72,04 71,75 71,92 6.667 7.591.655.500
16/12/2020 71,84 72,31 +1,02% 71,70 72,69 72,27 72,31 72,32 6.938 7.457.428.900
15/12/2020 72,40 71,58 -0,01% 70,73 72,40 71,67 71,58 71,84 6.690 7.798.527.400
14/12/2020 72,69 71,59 -1,31% 71,53 73,37 72,47 71,59 71,60 5.798 6.369.798.700
11/12/2020 70,04 72,54 +4,15% 69,50 72,80 71,57 72,53 72,54 7.137 8.330.768.900
10/12/2020 70,78 69,65 +0,36% 68,80 71,16 69,71 69,65 69,73 6.794 8.053.743.400
9/12/2020 69,68 69,40 -0,06% 68,45 70,19 69,25 69,25 69,40 6.768 6.765.809.400
8/12/2020 70,23 69,44 -1,96% 68,64 70,77 69,43 69,42 69,44 7.571 9.095.377.600
7/12/2020 70,15 70,83 +0,83% 70,15 71,88 71,08 70,81 70,83 6.426 6.813.252.900
4/12/2020 70,35 70,25 +0,37% 69,48 71,18 70,25 70,10 70,25 5.992 8.074.647.400
3/12/2020 70,68 69,99 -0,68% 69,33 71,00 70,08 69,91 69,99 9.405 9.462.416.900
2/12/2020 70,13 70,47 +0,76% 69,24 71,74 70,31 70,22 70,47 9.770 9.861.695.700
1/12/2020 68,52 69,94 +2,45% 67,13 70,40 68,74 69,91 69,99 3.717 13.064.834.700
30/11/2020 68,26 68,27 +0,57% 68,15 70,62 68,89 68,27 68,63 2.268 18.101.734.200
27/11/2020 68,55 67,88 -0,57% 67,86 69,06 68,50 67,88 68,09 5.328 5.151.707.400
26/11/2020 68,76 68,27 -0,51% 67,90 69,00 68,29 68,27 68,47 2.770 3.018.620.400
25/11/2020 67,29 68,62 +1,75% 67,29 69,48 68,72 68,62 68,73 6.239 6.784.557.200
24/11/2020 66,97 67,44 +0,79% 66,32 67,93 67,24 67,44 67,48 6.062 7.150.578.500
23/11/2020 67,49 66,91 -0,10% 66,60 67,67 67,16 66,87 67,00 4.165 5.129.047.900
20/11/2020 68,05 66,98 -1,85% 66,54 68,51 67,31 66,97 67,10 6.132 7.688.265.100
19/11/2020 68,31 68,24 -0,01% 67,93 69,14 68,46 68,22 68,24 6.382 7.866.446.300
18/11/2020 69,14 68,25 -1,13% 68,14 70,00 68,92 68,25 68,34 8.686 10.152.068.800
17/11/2020 69,23 69,03 -1,02% 68,06 69,87 69,09 69,03 69,30 5.980 6.988.706.300
16/11/2020 69,01 69,74 +1,71% 68,73 69,89 69,37 69,50 69,74 4.411 6.140.213.600
13/11/2020 66,08 68,57 +4,34% 65,85 68,69 67,99 68,33 68,57 9.041 11.953.049.800
12/11/2020 65,90 65,72 -0,45% 65,00 67,45 66,07 65,70 65,73 9.447 11.251.995.800
11/11/2020 69,24 66,02 -4,73% 65,79 69,54 66,98 66,02 66,04 2.488 15.593.819.800
10/11/2020 69,51 69,30 -0,26% 67,70 70,50 69,20 69,30 69,57 97 13.334.315.300
9/11/2020 69,80 69,48 +1,50% 68,52 70,73 69,51 69,47 69,48 9.793 13.090.635.300
6/11/2020 66,05 68,45 +2,90% 65,87 68,45 67,36 68,40 68,46 9.311 11.019.305.800
5/11/2020 66,67 66,52 +1,29% 65,76 67,33 66,48 66,44 66,52 8.892 8.977.437.100
4/11/2020 65,50 65,67 +1,03% 65,13 67,56 66,26 65,67 65,76 2.407 11.925.740.400
3/11/2020 62,98 65,00 +5,25% 62,69 65,24 64,23 64,89 65,00 4.790 17.878.089.000
30/10/2020 63,85 61,76 -3,62% 61,18 64,04 61,96 61,75 61,76 877 13.958.958.400
29/10/2020 64,08 64,08 -0,53% 62,10 64,31 63,32 64,08 64,11 7.805 7.511.955.500
28/10/2020 65,31 64,42 -2,66% 63,84 65,84 64,84 64,34 64,42 9.700 9.482.191.900
27/10/2020 67,40 66,18 -1,55% 65,80 67,90 66,53 66,12 66,18 6.976 7.654.397.500
26/10/2020 66,43 67,22 +1,51% 66,06 68,54 67,54 67,04 67,22 8.500 9.631.968.900
23/10/2020 66,45 66,22 -0,27% 66,07 67,19 66,62 66,21 66,22 7.345 8.897.446.600
22/10/2020 65,08 66,40 +2,28% 64,73 66,77 65,89 66,30 66,40 9.266 16.298.939.800
21/10/2020 64,40 64,92 +1,01% 64,19 65,15 64,85 64,90 64,92 8.648 11.837.860.500
20/10/2020 64,21 64,27 +0,55% 63,19 64,83 64,25 64,27 64,30 7.966 9.170.249.300
19/10/2020 65,26 63,92 -2,40% 63,83 65,66 64,60 63,90 64,00 8.843 9.066.040.400
16/10/2020 66,94 65,49 -2,33% 65,43 67,32 66,18 65,49 65,60 4.948 7.015.932.300
15/10/2020 65,46 67,05 +1,18% 65,40 67,30 66,86 67,05 67,07 4.785 23.628.268.600
14/10/2020 64,74 66,27 +2,84% 64,28 66,71 66,11 66,21 66,27 4.603 5.456.663.000
13/10/2020 64,26 64,44 +0,09% 63,74 65,32 64,56 64,36 64,44 7.719 7.267.622.900
9/10/2020 64,83 64,38 -0,49% 64,38 66,20 65,11 64,38 64,65 7.766 9.575.180.900
8/10/2020 62,88 64,70 +3,35% 62,82 65,00 64,30 64,67 64,70 6.745 9.322.623.100
7/10/2020 63,16 62,60 -0,54% 62,13 63,51 62,83 62,60 62,70 5.816 7.520.903.500
6/10/2020 62,60 62,94 +0,62% 62,32 63,90 63,22 62,82 62,94 4.797 5.139.164.500
5/10/2020 61,80 62,55 +1,54% 61,00 63,12 62,33 62,55 62,57 5.366 4.887.109.200
2/10/2020 61,46 61,60 -0,65% 61,18 62,49 61,84 61,60 61,85 5.722 6.646.299.100
1/10/2020 61,91 62,00 -0,02% 60,14 62,57 61,35 61,97 62,00 7.912 9.308.032.800
30/9/2020 61,99 62,01 +0,05% 61,06 62,64 61,81 62,01 62,19 7.468 6.829.577.000
29/9/2020 62,66 61,98 -0,10% 60,78 62,71 61,61 61,98 62,00 7.574 7.954.677.200
28/9/2020 64,50 62,04 -2,88% 61,60 64,51 62,98 62,04 62,14 5.045 5.034.167.700
25/9/2020 65,00 63,88 -2,46% 62,76 65,50 63,90 63,86 63,88 35 15.319.618.000
24/9/2020 63,50 65,49 +3,20% 63,40 66,79 65,51 65,48 65,49 1.033 15.424.437.800
23/9/2020 64,58 63,46 -1,83% 63,37 65,04 64,00 63,43 63,46 7.017 8.228.034.800
22/9/2020 64,69 64,64 +0,11% 63,74 65,65 64,46 64,55 64,67 6.484 7.058.212.700
21/9/2020 62,79 64,57 +0,89% 62,45 65,13 64,06 64,50 64,57 8.105 8.611.289.200
18/9/2020 65,71 64,00 -2,66% 63,50 66,14 64,35 64,00 64,02 7.087 7.981.128.700
17/9/2020 66,02 65,75 +0,64% 65,48 66,80 65,97 65,70 65,82 6.372 6.576.212.900
16/9/2020 65,04 65,33 +0,49% 64,80 66,43 65,60 65,28 65,33 5.948 7.334.883.500
15/9/2020 64,56 65,01 +0,70% 64,42 65,63 65,10 64,94 65,05 4.724 4.734.792.600
14/9/2020 63,65 64,56 +2,01% 63,08 64,77 64,11 64,53 64,56 5.264 6.022.788.200
11/9/2020 65,09 63,29 -2,06% 62,62 65,09 63,15 63,17 63,29 6.986 7.944.898.500
10/9/2020 66,59 64,62 -2,52% 64,24 67,26 65,28 64,59 64,63 5.044 7.570.855.800
9/9/2020 64,34 66,29 +3,03% 64,34 67,50 66,46 66,29 66,49 7.875 9.176.555.900
8/9/2020 63,50 64,34 +0,59% 62,91 64,64 63,91 64,05 64,34 5.499 5.301.176.200
4/9/2020 63,66 63,96 +1,28% 62,51 64,04 63,37 63,80 63,96 5.619 5.389.528.200
3/9/2020 64,19 63,15 -1,67% 62,72 65,43 63,67 63,11 63,15 6.441 6.505.997.400
2/9/2020 63,69 64,22 +1,49% 62,70 64,22 63,69 64,22 64,23 4.815 5.261.030.600
1/9/2020 62,64 63,28 +2,43% 62,24 63,40 62,91 63,28 63,30 7.816 7.977.541.500
31/8/2020 64,49 61,78 -3,77% 61,78 64,49 62,66 61,78 61,92 7.028 9.943.054.700
28/8/2020 64,25 64,20 +0,14% 63,88 65,45 64,59 64,19 64,20 6.806 8.689.455.900
27/8/2020 63,61 64,11 -0,19% 63,40 64,96 63,97 64,10 64,11 6.179 6.008.254.400
26/8/2020 65,50 64,23 -1,95% 63,86 66,05 64,78 64,23 64,29 7.363 7.883.646.500
25/8/2020 63,59 65,51 +3,17% 63,12 65,52 64,73 65,50 65,51 8.445 8.651.802.900
24/8/2020 62,81 63,50 +1,89% 62,57 63,65 63,22 63,49 63,50 4.938 4.583.782.800
21/8/2020 60,31 62,32 +3,35% 60,26 62,95 62,21 62,32 62,38 7.803 7.797.904.500
20/8/2020 59,99 60,30 -1,24% 59,51 61,13 60,40 60,30 60,38 6.330 5.796.956.000
19/8/2020 61,25 61,06 -0,47% 60,26 61,99 61,24 61,06 61,30 5.118 5.714.561.900
18/8/2020 61,10 61,35 +2,13% 59,96 61,35 60,69 61,20 61,35 4.909 4.774.420.100
17/8/2020 61,05 60,07 -1,25% 58,93 61,49 59,94 60,01 60,07 6.286 5.807.827.000
14/8/2020 60,08 60,83 +2,30% 58,41 61,46 60,40 60,83 60,92 9.328 8.697.021.200
13/8/2020 60,17 59,46 -1,18% 59,14 60,80 59,99 59,46 59,48 6.961 8.982.382.300
12/8/2020 60,51 60,17 -0,20% 59,54 61,09 60,09 60,17 60,18 6.890 6.279.509.900
11/8/2020 61,80 60,29 -1,87% 60,29 62,25 60,87 60,29 60,50 5.168 6.996.528.100
10/8/2020 61,81 61,44 -0,10% 60,90 62,10 61,43 61,44 61,58 5.350 5.791.389.300
7/8/2020 62,74 61,50 -3,13% 61,25 63,29 61,97 61,50 62,10 7.128 7.976.999.700
6/8/2020 60,78 63,49 +5,19% 60,33 63,49 62,51 63,47 63,50 6.580 8.869.073.100
5/8/2020 61,52 60,36 -0,46% 60,01 61,75 60,57 60,36 60,39 6.067 5.550.553.000
4/8/2020 62,70 60,64 -3,97% 60,56 63,18 61,38 60,64 60,76 9.866 8.922.668.300
3/8/2020 67,46 63,15 -4,87% 63,15 67,79 64,25 63,11 63,15 1.653 12.262.935.000
31/7/2020 67,35 66,38 -1,43% 65,46 67,35 66,31 66,30 66,38 7.397 8.563.470.000
30/7/2020 64,61 67,34 +3,35% 64,50 67,34 65,88 67,22 67,34 6.622 6.998.916.600
29/7/2020 66,04 65,16 -1,06% 64,38 66,06 65,02 65,16 65,20 7.173 10.137.314.600
28/7/2020 65,11 65,86 +1,17% 64,68 65,86 65,51 65,72 65,86 6.064 7.409.291.900
27/7/2020 62,80 65,10 +3,28% 62,03 65,41 64,28 65,06 65,10 8.117 9.727.416.800
24/7/2020 63,04 63,03 -0,58% 61,99 63,26 62,76 62,99 63,03 6.355 5.770.938.200
23/7/2020 62,66 63,40 +1,31% 62,55 63,50 63,12 63,20 63,40 6.323 6.893.536.700
22/7/2020 61,75 62,58 +1,52% 61,13 62,58 62,13 62,40 62,58 7.871 8.213.001.600
21/7/2020 63,35 61,64 -1,74% 61,18 63,35 61,87 61,64 61,68 7.318 7.716.517.600
20/7/2020 63,61 62,73 -1,48% 62,54 64,85 63,04 62,71 62,73 6.847 7.262.260.800
17/7/2020 61,68 63,67 +4,21% 61,10 64,53 63,08 63,67 63,75 7.994 9.425.875.100
16/7/2020 61,80 61,10 -1,15% 59,95 61,85 61,18 61,10 61,31 5.827 5.666.367.800
15/7/2020 59,95 61,81 +3,27% 59,79 61,81 60,92 61,63 61,81 6.132 6.597.467.200
14/7/2020 59,94 59,85 +0,03% 59,38 60,95 59,92 59,77 59,90 6.292 6.071.847.400
13/7/2020 61,00 59,83 -1,14% 59,78 61,36 60,12 59,83 59,85 5.323 5.431.004.400
10/7/2020 61,10 60,52 -1,35% 60,52 61,58 60,88 60,52 60,68 3.769 4.053.360.200
9/7/2020 62,79 61,35 -2,03% 61,35 63,55 62,20 61,35 61,39 3.877 4.814.418.200
8/7/2020 61,61 62,62 +1,66% 61,36 62,62 62,20 62,50 62,62 9.082 8.264.248.100
7/7/2020 62,54 61,60 -1,58% 61,10 62,54 61,76 61,58 61,60 5.991 6.749.869.000
6/7/2020 61,73 62,59 +2,35% 61,11 62,64 62,13 62,55 62,59 6.174 6.323.700.100
3/7/2020 58,89 61,15 +4,26% 58,89 61,15 60,29 61,00 61,19 3.616 4.628.843.600
2/7/2020 61,86 58,65 -3,63% 58,65 61,95 59,75 58,61 58,69 4.624 17.707.796.000
1/7/2020 61,78 60,86 +0,07% 60,86 62,29 61,50 60,86 61,03 1.019 10.136.764.900
30/6/2020 61,01 60,82 -0,91% 60,71 61,75 61,17 60,82 61,15 7.477 7.118.102.500
29/6/2020 60,72 61,38 +1,34% 60,48 61,80 61,20 61,38 61,43 3.760 3.667.062.800
26/6/2020 62,01 60,57 -2,27% 60,57 62,20 61,23 60,57 60,78 3.738 4.711.137.400
25/6/2020 61,81 61,98 +0,32% 61,66 63,00 62,09 61,96 62,13 4.695 4.273.355.800
24/6/2020 63,62 61,78 -2,28% 61,55 63,95 62,31 61,78 62,00 4.791 5.558.651.500
23/6/2020 65,90 63,22 -3,08% 63,09 66,05 63,54 63,22 63,29 5.436 7.634.525.600
22/6/2020 66,00 65,23 -1,02% 64,65 66,78 65,68 65,00 65,23 3.391 3.118.269.500
19/6/2020 66,10 65,90 +0,70% 65,60 66,93 66,12 65,90 65,96 6.192 8.546.593.300
18/6/2020 65,12 65,44 -0,50% 65,12 66,79 65,80 65,44 65,65 3.995 4.417.776.300
17/6/2020 64,88 65,77 +1,64% 64,63 67,20 66,05 65,77 66,14 4.606 4.960.582.500
16/6/2020 64,99 64,71 +2,08% 63,75 65,33 64,57 64,54 64,73 7.265 8.431.226.400
15/6/2020 63,43 63,39 -1,51% 62,13 64,08 63,35 63,38 63,39 3.762 4.079.619.400
12/6/2020 63,36 64,36 -1,92% 63,06 65,23 63,98 64,27 64,36 6.406 5.715.605.700
10/6/2020 67,42 65,62 -2,26% 64,85 67,62 65,86 65,62 65,64 7.314 7.514.300.200
9/6/2020 66,89 67,14 -1,26% 66,00 68,02 67,22 67,14 67,21 8.023 8.661.718.900
8/6/2020 64,42 68,00 +6,25% 64,42 68,10 67,01 67,94 68,00 7.278 7.306.934.400
5/6/2020 66,10 64,00 -1,98% 64,00 66,21 65,11 63,95 64,00 6.621 7.232.121.300
4/6/2020 65,85 65,29 -0,43% 64,20 66,36 65,09 65,00 65,29 5.632 6.335.083.500
3/6/2020 65,10 65,57 +1,58% 64,72 66,95 65,64 65,40 65,57 8.823 11.485.910.300
2/6/2020 63,00 64,55 +3,63% 62,15 64,88 63,38 64,50 64,55 7.362 12.960.289.900
1/6/2020 63,29 62,29 -1,60% 62,02 65,10 62,96 62,24 62,64 517 9.640.824.600
29/5/2020 63,60 63,30 -0,06% 61,56 66,14 63,54 63,29 63,30 1.559 87.039.872.300
28/5/2020 63,79 63,34 -0,35% 61,94 64,17 63,32 63,29 63,34 9.083 8.550.773.700
27/5/2020 62,53 63,56 +3,01% 61,73 63,90 62,78 63,21 63,56 8.521 9.006.023.200
26/5/2020 63,60 61,70 -1,33% 60,78 64,20 61,87 61,47 61,70 9.486 9.608.944.300
25/5/2020 60,80 62,53 +5,68% 60,35 62,95 62,16 62,50 62,59 5.664 7.024.216.500
22/5/2020 59,70 59,17 -1,37% 58,46 60,15 59,18 59,07 59,17 6.734 7.375.530.600
21/5/2020 56,97 59,99 +5,77% 56,75 60,15 58,98 59,56 59,99 361 13.755.201.100
20/5/2020 58,30 56,72 -1,63% 56,72 59,18 57,96 56,72 56,80 7.490 7.858.366.700
19/5/2020 59,00 57,66 -1,82% 57,60 60,05 58,56 57,66 57,80 9.037 9.057.574.000
18/5/2020 57,75 58,73 +4,41% 56,89 59,39 58,69 58,73 58,85 775 12.537.209.000
15/5/2020 55,73 56,25 +0,99% 55,14 57,55 56,57 56,25 56,87 2.646 12.333.153.400
14/5/2020 53,86 55,70 +2,84% 52,26 56,12 54,40 55,70 55,88 612 9.939.482.800
13/5/2020 55,45 54,16 -0,24% 54,16 56,86 55,40 54,16 54,51 5.455 20.858.122.300
12/5/2020 55,53 54,29 -1,99% 54,29 58,61 56,66 54,29 54,81 4.082 14.874.399.600
11/5/2020 54,39 55,39 +1,63% 53,17 55,78 54,72 55,36 55,39 7.972 9.498.367.000
8/5/2020 54,12 54,50 +2,93% 53,65 55,52 54,61 54,50 54,64 7.072 7.710.562.500
7/5/2020 55,99 52,95 -3,64% 52,88 55,99 53,96 52,95 53,00 8.465 9.085.345.900
6/5/2020 56,47 54,95 -2,19% 54,85 57,13 55,47 54,95 55,00 5.841 5.716.891.200
5/5/2020 56,00 56,18 +2,54% 55,46 57,71 56,62 56,18 56,42 5.525 5.873.564.600
4/5/2020 54,21 54,79 +0,72% 53,25 55,88 54,79 54,79 55,25 7.661 8.653.224.400
30/4/2020 54,99 54,40 -2,35% 54,40 56,29 55,10 54,40 54,57 7.328 11.455.653.600
29/4/2020 56,30 55,71 +0,09% 55,53 57,06 56,31 55,71 55,80 5.057 4.632.118.800
28/4/2020 55,90 55,66 +2,86% 55,49 57,98 56,45 55,66 56,33 7.151 7.491.199.200
27/4/2020 53,77 54,11 +2,35% 53,72 55,76 54,48 54,11 54,20 6.606 6.911.319.200
24/4/2020 57,49 52,87 -8,72% 52,36 57,78 54,22 52,87 52,93 860 14.041.642.700
23/4/2020 59,40 57,92 -1,90% 57,47 60,54 59,28 57,92 58,00 6.881 12.104.814.600
22/4/2020 56,45 59,04 +3,91% 56,35 60,51 59,24 59,04 59,30 8.255 8.921.048.300
20/4/2020 55,77 56,82 +0,34% 55,28 57,97 57,01 56,82 56,94 7.121 6.749.788.900
17/4/2020 57,98 56,63 +0,11% 56,56 58,12 57,05 56,63 56,98 7.049 6.498.368.000
16/4/2020 58,00 56,57 -1,17% 56,31 58,65 57,27 56,57 57,00 8.415 7.586.928.200
15/4/2020 57,48 57,24 -2,07% 57,06 59,85 58,34 57,24 57,27 7.963 8.463.479.200
14/4/2020 57,01 58,45 +3,45% 56,87 59,17 58,32 58,32 58,53 5.125 4.782.888.900
13/4/2020 56,20 56,50 +0,48% 54,51 57,39 55,97 56,38 56,50 7.543 6.680.699.100
9/4/2020 54,80 56,23 +3,16% 54,34 56,99 55,70 56,20 56,23 8.814 8.946.254.400
8/4/2020 55,00 54,51 -0,02% 52,82 56,26 54,81 54,48 54,51 6.344 8.981.089.900
7/4/2020 56,22 54,52 +2,50% 54,52 58,30 56,09 54,51 54,52 8.601 8.181.234.600
6/4/2020 51,26 53,19 +9,72% 51,25 54,51 53,30 53,05 53,20 7.720 6.859.074.700
3/4/2020 51,80 48,48 -5,86% 48,48 52,50 50,19 48,48 48,50 8.344 6.552.262.600
2/4/2020 53,09 51,50 +0,84% 50,37 53,65 51,93 51,46 51,50 9.998 7.491.579.100
1/4/2020 52,00 51,07 -4,54% 50,87 53,44 52,30 51,07 51,30 9.752 9.395.158.900
31/3/2020 52,11 53,50 +2,69% 52,11 55,33 53,78 53,39 53,50 9.395 8.517.819.200
30/3/2020 51,49 52,10 +4,20% 51,00 53,20 52,10 52,10 52,44 8.095 6.912.845.900
27/3/2020 51,79 50,00 -6,54% 50,00 54,54 51,91 49,99 50,00 8.251 6.857.925.100
26/3/2020 49,94 53,50 +10,31% 49,36 58,37 54,95 53,50 53,96 2.007 12.965.932.800
25/3/2020 43,99 48,50 +10,28% 42,21 48,50 45,42 47,83 48,50 6.230 11.804.813.800
24/3/2020 46,42 43,98 +1,01% 43,50 48,67 45,41 44,00 44,09 9.882 8.243.985.600
23/3/2020 48,97 43,54 -11,52% 42,72 49,90 44,63 43,50 43,77 6.533 5.203.062.000
20/3/2020 53,56 49,21 -5,38% 48,91 56,00 51,19 49,21 49,31 473 12.095.455.500
19/3/2020 49,00 52,01 +4,02% 45,46 53,04 50,04 52,01 52,24 7.496 7.127.637.600
18/3/2020 54,80 50,00 -12,72% 46,50 55,49 49,98 50,00 50,10 5.851 5.794.958.100
17/3/2020 56,20 57,29 +3,52% 54,67 58,68 56,87 57,11 57,39 4.985 5.591.801.200
16/3/2020 56,92 55,34 -9,49% 52,00 56,92 55,31 55,31 55,44 8.473 8.683.734.800
13/3/2020 63,00 61,14 +17,06% 53,05 63,00 56,62 60,90 61,14 7.698 8.393.253.100
12/3/2020 57,51 52,23 -15,50% 50,01 57,56 52,47 52,20 52,23 9.205 8.768.790.000
11/3/2020 65,00 61,81 -7,32% 58,43 65,59 61,87 61,33 61,89 4.462 4.825.961.300
10/3/2020 65,36 66,69 +6,57% 62,99 68,20 65,12 65,38 67,35 7.353 10.237.860.900
9/3/2020 64,68 62,58 -9,24% 62,47 64,84 63,45 62,58 62,87 9.894 9.416.939.900
6/3/2020 69,31 68,95 -5,75% 68,05 70,37 69,23 68,95 69,07 8.104 10.099.300.200
5/3/2020 76,21 73,16 -4,55% 73,15 76,74 74,39 73,16 73,30 5.603 7.332.005.300
4/3/2020 74,44 76,65 +5,03% 74,19 77,45 76,25 76,65 76,67 4.659 6.617.214.000
3/3/2020 73,97 72,98 -0,31% 72,08 76,01 73,75 72,80 72,99 5.323 6.168.250.200
2/3/2020 72,20 73,21 +2,09% 72,01 74,54 73,56 73,21 74,07 5.132 7.318.693.900
28/2/2020 71,69 71,71 -0,10% 68,21 72,00 70,60 71,34 71,80 6.054 7.593.296.200
27/2/2020 72,15 71,78 -1,46% 70,29 74,60 72,39 71,73 72,00 5.834 8.116.829.600
26/2/2020 74,38 72,84 -5,24% 71,88 74,55 73,10 72,50 72,84 4.459 5.203.038.900
21/2/2020 75,69 76,87 +1,22% 74,62 77,81 76,77 76,85 77,14 4.935 6.879.900.800
20/2/2020 77,92 75,94 -2,53% 75,41 78,26 76,27 75,77 75,94 5.713 9.299.440.100
19/2/2020 77,19 77,91 +1,10% 76,76 78,49 77,81 77,87 78,49 4.102 4.962.476.800
18/2/2020 77,58 77,06 -0,70% 76,90 77,58 77,14 77,06 77,31 3.869 5.355.901.600
17/2/2020 76,30 77,60 +2,05% 75,92 78,27 77,59 77,13 77,60 3.686 4.231.392.900
14/2/2020 78,09 76,04 -2,39% 75,48 78,63 76,46 75,98 76,04 5.814 8.839.307.400
13/2/2020 76,50 77,90 +0,78% 75,69 78,71 77,91 77,87 78,00 6.734 9.036.699.900
12/2/2020 75,26 77,30 +3,20% 74,93 77,59 76,25 77,28 77,30 8.333 9.896.895.000
11/2/2020 72,41 74,90 +3,71% 72,41 74,90 74,21 74,58 74,90 5.536 7.941.068.500
10/2/2020 73,40 72,22 -1,97% 71,14 73,74 72,16 72,00 72,23 7.598 8.848.198.100
7/2/2020 74,03 73,67 -1,21% 73,40 75,64 74,49 73,65 73,85 6.341 7.604.502.300
6/2/2020 75,41 74,57 -1,17% 74,10 76,03 74,74 74,57 74,61 5.116 8.035.202.100
5/2/2020 75,90 75,45 -0,13% 74,45 77,00 75,53 75,11 75,46 6.649 8.551.627.200
4/2/2020 75,99 75,55 +0,73% 74,91 77,30 75,62 75,14 75,55 7.562 9.960.057.200
3/2/2020 73,39 75,00 +2,15% 73,20 75,97 74,99 74,70 75,00 7.849 8.986.241.800
31/1/2020 73,34 73,42 +0,01% 72,54 74,05 73,44 73,42 73,43 4.807 5.760.714.100
30/1/2020 74,19 73,41 -1,58% 72,23 74,19 73,12 73,39 73,95 5.086 5.967.224.000
29/1/2020 75,50 74,59 -1,01% 74,53 75,89 74,86 74,56 75,00 3.141 4.328.200.400
28/1/2020 73,72 75,35 +2,35% 73,72 75,35 74,42 75,32 75,35 3.871 5.417.331.300
27/1/2020 74,98 73,62 -1,83% 73,40 74,98 74,25 73,62 73,78 4.569 7.025.914.500
24/1/2020 74,93 74,99 +0,07% 74,43 75,48 74,79 74,55 74,99 3.643 4.829.665.200
23/1/2020 74,12 74,94 +1,19% 73,60 75,10 74,45 74,93 74,94 5.729 7.040.770.400
22/1/2020 74,60 74,06 -0,71% 73,82 75,64 74,35 74,05 74,38 4.320 4.967.986.000
21/1/2020 75,59 74,59 -1,18% 74,55 75,91 74,95 74,59 74,60 4.436 4.594.941.800
20/1/2020 74,43 75,48 +2,29% 73,96 76,01 75,36 75,48 76,00 1.598 2.291.786.800
17/1/2020 73,34 73,79 +0,61% 72,92 74,50 73,86 73,79 73,89 4.215 4.789.625.500
16/1/2020 74,65 73,34 -1,74% 72,92 74,90 73,48 73,34 73,35 5.832 7.228.230.500
15/1/2020 74,44 74,64 +0,27% 73,86 75,19 74,63 74,64 75,05 3.712 4.882.178.000
14/1/2020 74,35 74,44 +0,32% 73,84 75,09 74,44 74,44 74,65 6.866 8.202.095.000
13/1/2020 71,91 74,20 +3,13% 71,65 74,20 73,22 74,02 74,20 5.581 7.520.097.200
10/1/2020 70,03 71,95 +2,76% 70,03 72,24 71,57 71,58 71,95 8.440 11.945.285.000
9/1/2020 68,11 70,02 +2,96% 67,95 70,30 69,50 70,01 70,10 5.462 7.616.853.700
8/1/2020 69,09 68,01 -1,56% 67,84 69,09 68,20 68,00 68,18 6.490 7.633.024.500
7/1/2020 68,74 69,09 +0,51% 67,61 69,09 68,30 68,46 69,11 5.489 6.773.372.900
6/1/2020 68,85 68,74 +0,16% 67,99 69,71 69,05 68,74 69,00 7.263 8.625.094.700
3/1/2020 68,20 68,63 -0,07% 67,37 68,63 68,04 68,00 68,63 5.620 7.906.351.300
2/1/2020 69,01 68,68 -0,56% 67,67 69,03 68,20 68,03 68,68 4.145 5.496.292.300
30/12/2019 67,43 69,07 +2,43% 67,08 69,34 68,60 69,00 69,07 6.876 9.280.688.300
27/12/2019 67,24 67,43 +0,82% 66,40 67,45 66,99 67,02 67,43 5.332 5.467.535.500
26/12/2019 67,77 66,88 -3,58% 65,68 67,77 66,47 66,88 66,90 4.541 5.210.331.300
23/12/2019 69,85 69,36 -0,70% 69,05 70,09 69,46 69,36 69,48 7.574 9.847.610.200
20/12/2019 69,00 69,85 +1,39% 68,30 69,91 69,33 69,80 69,85 6.501 8.231.904.600
19/12/2019 66,50 68,89 +3,59% 66,26 68,96 67,90 68,23 68,89 9.939 11.774.887.700
18/12/2019 66,40 66,50 +0,03% 65,90 66,67 66,22 66,20 66,50 5.210 6.378.178.600
17/12/2019 66,41 66,48 +0,71% 65,64 66,89 66,09 66,01 66,48 4.634 5.058.526.400
16/12/2019 65,52 66,01 +0,79% 65,52 66,83 66,32 66,00 66,15 4.699 6.119.533.500
13/12/2019 64,98 65,49 +1,06% 64,40 66,13 65,43 65,49 65,50 4.380 5.577.029.700
12/12/2019 65,46 64,80 -0,35% 64,16 65,68 64,75 64,47 64,80 3.216 3.775.781.400
11/12/2019 65,55 65,03 -0,40% 64,84 65,61 65,20 65,03 65,28 5.014 6.235.275.800
10/12/2019 65,01 65,29 +0,45% 64,71 65,59 64,97 64,82 65,29 3.610 3.637.209.800
9/12/2019 65,72 65,00 -0,61% 65,00 65,89 65,35 65,00 65,40 4.502 4.468.179.800
6/12/2019 63,82 65,40 +3,81% 63,51 65,40 64,37 65,00 65,41 6.143 10.200.521.100
5/12/2019 63,00 63,00 +0,08% 62,79 63,62 63,29 62,95 63,00 2.126 5.804.286.500
4/12/2019 62,04 62,95 +1,53% 61,80 62,96 62,46 62,65 62,95 2.625 3.564.212.100
3/12/2019 62,31 62,00 -0,80% 61,93 63,14 62,36 61,93 62,00 2.359 6.257.733.600
2/12/2019 63,27 62,50 -1,19% 61,80 64,39 62,90 62,44 62,60 6.109 11.582.791.100
29/11/2019 61,95 63,25 +2,10% 61,60 63,55 62,44 63,25 63,30 3.420 6.015.030.900
28/11/2019 61,60 61,95 +0,57% 61,10 61,98 61,68 61,95 61,98 1.802 2.011.427.900
27/11/2019 60,82 61,60 +1,92% 60,10 61,78 61,12 61,60 61,63 2.497 2.963.123.100
26/11/2019 61,45 60,44 -1,72% 60,14 61,45 60,53 60,44 60,50 4.114 4.460.870.900
25/11/2019 61,30 61,50 +0,75% 61,23 62,40 61,65 61,50 61,51 2.813 4.006.726.000
22/11/2019 61,11 61,04 +0,05% 60,39 61,22 60,87 61,04 61,20 4.099 4.735.970.600
21/11/2019 58,87 61,01 +4,49% 58,33 61,41 60,43 61,01 61,20 7.641 9.245.192.300
19/11/2019 57,85 58,39 +1,72% 57,27 59,15 58,43 58,35 58,48 9.109 11.256.189.000
18/11/2019 59,00 57,40 -2,55% 57,40 59,62 58,06 57,39 57,40 6.200 7.832.109.400
14/11/2019 58,46 58,90 +0,77% 58,41 59,56 59,02 58,90 59,05 8.105 7.382.283.900
13/11/2019 59,00 58,45 +3,91% 58,03 59,99 58,79 58,45 58,46 1.357 16.327.346.500
12/11/2019 55,16 56,25 +2,01% 54,75 56,50 56,01 56,25 56,30 8.883 8.325.496.400
11/11/2019 54,52 55,14 +0,31% 54,35 55,14 54,85 55,12 55,14 3.418 3.103.196.700
8/11/2019 55,32 54,97 -0,63% 54,50 55,76 55,07 54,96 55,00 5.972 6.355.495.400
7/11/2019 55,46 55,32 +0,58% 54,99 55,77 55,33 55,28 55,32 3.968 4.217.926.500
6/11/2019 54,85 55,00 +0,27% 54,49 55,50 55,12 54,98 55,00 4.396 3.650.550.500
5/11/2019 55,90 54,85 -1,54% 54,20 56,15 54,70 54,78 54,85 5.831 10.104.866.500
4/11/2019 57,60 55,71 -2,45% 55,65 57,60 56,15 55,71 55,73 4.379 4.047.291.500
1/11/2019 55,70 57,11 +2,59% 55,15 57,24 56,56 57,10 57,11 6.771 8.282.767.400
31/10/2019 54,38 55,67 +2,33% 54,13 55,96 55,39 55,63 55,70 6.975 8.015.074.200
30/10/2019 53,09 54,40 +2,47% 52,80 54,67 53,98 54,40 54,50 4.235 4.003.477.200
29/10/2019 52,86 53,09 +0,36% 52,66 53,61 53,15 53,04 53,11 5.335 4.437.139.600
28/10/2019 53,21 52,90 -0,77% 52,28 53,59 52,93 52,90 52,94 4.090 4.158.508.200
25/10/2019 54,00 53,31 -1,26% 53,31 54,30 53,82 53,31 53,59 4.919 6.405.262.200
24/10/2019 53,21 53,99 +1,48% 52,99 54,24 53,80 53,96 53,99 4.046 3.560.078.700
23/10/2019 53,12 53,20 +0,59% 52,32 53,48 53,03 53,11 53,20 3.528 3.119.633.000
22/10/2019 52,30 52,89 +1,44% 51,84 53,33 52,79 52,78 52,89 4.251 6.973.954.400
21/10/2019 51,68 52,14 +1,24% 51,08 52,64 52,10 52,14 52,42 3.252 3.332.267.600
18/10/2019 51,36 51,50 0,00% 50,96 51,92 51,50 51,40 51,60 4.068 4.327.767.900
17/10/2019 51,27 51,50 +0,88% 51,27 52,30 51,79 51,49 51,50 5.585 5.143.677.000
16/10/2019 49,95 51,05 +2,30% 49,37 51,05 50,42 50,87 51,06 3.733 2.969.353.300
15/10/2019 49,88 49,90 +0,04% 49,61 51,03 50,23 49,90 49,91 4.840 4.347.033.400
14/10/2019 50,29 49,88 -0,44% 49,88 50,66 50,28 49,88 49,94 2.886 2.750.851.700
11/10/2019 50,00 50,10 +1,03% 49,73 50,83 50,18 50,10 50,30 3.087 5.886.372.400
10/10/2019 50,26 49,59 -1,12% 49,59 50,43 49,75 49,59 49,80 4.849 7.198.060.600
9/10/2019 49,81 50,15 +1,13% 49,75 50,72 50,29 50,15 50,19 2.642 1.957.601.700
8/10/2019 49,29 49,59 +1,08% 49,08 50,10 49,59 49,55 49,60 4.064 3.479.356.600
7/10/2019 50,30 49,06 -2,56% 49,06 50,78 49,90 49,04 49,19 4.441 4.509.310.300
4/10/2019 49,84 50,35 +0,96% 49,18 50,52 49,93 50,22 50,37 2.913 2.201.984.200
3/10/2019 49,42 49,87 +1,42% 48,66 49,93 49,46 49,57 49,87 3.507 2.516.871.700
2/10/2019 49,38 49,17 -0,73% 48,54 49,38 48,99 49,17 49,20 4.591 4.194.539.800
1/10/2019 49,76 49,53 -0,16% 48,70 49,97 49,34 49,53 49,55 6.258 5.465.247.000
30/9/2019 49,10 49,61 +1,24% 49,10 50,35 49,79 49,61 49,85 2.883 2.805.014.800
27/9/2019 50,10 49,00 -2,14% 49,00 50,32 49,37 48,99 49,00 3.807 3.229.935.400
26/9/2019 50,25 50,07 +0,28% 49,35 50,61 50,14 50,07 50,23 4.249 3.685.460.500
25/9/2019 50,55 49,93 -1,32% 49,52 50,56 50,06 49,93 50,05 2.816 2.556.336.500
24/9/2019 51,26 50,60 -0,84% 50,60 51,40 50,93 50,60 50,85 4.321 4.083.197.400
23/9/2019 51,98 51,03 -1,87% 50,81 51,98 51,18 51,03 51,05 3.215 2.707.792.600
20/9/2019 52,24 52,00 -0,46% 50,85 52,25 51,60 51,55 52,00 4.837 5.159.666.300
19/9/2019 50,85 52,24 +3,84% 50,77 52,25 51,81 52,11 52,25 3.999 3.561.473.200
18/9/2019 50,31 50,31 0,00% 49,90 51,11 50,28 50,19 50,31 3.355 2.801.968.900
17/9/2019 49,43 50,31 +1,80% 49,20 50,69 50,21 50,25 50,35 3.102 3.324.473.100
16/9/2019 50,01 49,42 -1,00% 49,42 50,23 49,78 49,42 49,54 2.926 4.354.612.900
13/9/2019 50,80 49,92 -1,19% 49,68 50,90 50,22 49,75 49,92 4.123 3.148.244.900
12/9/2019 50,75 50,52 +0,22% 50,31 51,54 50,78 50,52 50,80 2.792 2.277.294.700
11/9/2019 49,70 50,41 +1,57% 49,64 50,41 50,20 50,08 50,41 4.403 3.981.730.100
10/9/2019 49,91 49,63 -0,28% 48,75 50,27 49,33 49,45 49,63 6.061 5.012.989.400
9/9/2019 51,72 49,77 -3,68% 49,77 52,24 50,86 49,77 49,86 5.193 4.691.747.300
6/9/2019 52,75 51,67 -1,05% 51,34 52,75 51,73 51,60 51,71 4.279 4.003.925.300
5/9/2019 52,87 52,22 -0,53% 52,22 53,47 52,53 52,19 52,50 2.713 2.770.951.400
4/9/2019 53,59 52,50 -0,59% 52,11 53,59 52,46 52,49 52,50 3.969 4.257.880.500
3/9/2019 54,13 52,81 -2,49% 52,77 54,19 53,25 52,81 53,00 4.017 3.362.023.800
2/9/2019 52,90 54,16 +3,95% 52,21 54,50 53,88 54,16 54,30 5.972 5.628.044.600
30/8/2019 50,91 52,10 +3,58% 50,72 53,00 52,34 52,10 52,78 8.815 13.807.007.900
29/8/2019 49,70 50,30 +2,01% 49,20 51,00 50,30 50,29 50,45 6.374 5.652.351.500
28/8/2019 48,50 49,31 +1,78% 47,78 49,50 48,75 49,31 49,34 4.244 7.796.409.900
27/8/2019 49,59 48,45 -1,16% 48,22 50,03 48,67 48,45 48,68 6.804 8.327.972.600
26/8/2019 50,41 49,02 -0,97% 49,02 51,29 49,73 49,02 49,40 5.902 4.296.054.400
23/8/2019 51,00 49,50 -4,09% 49,50 51,31 50,16 49,44 49,50 3.059 2.791.262.200
22/8/2019 51,96 51,61 -0,60% 51,13 52,37 51,57 51,42 51,69 3.014 2.199.867.400
21/8/2019 52,60 51,92 -1,07% 51,73 53,20 52,17 51,91 51,93 7.116 5.124.924.700
20/8/2019 52,99 52,48 -0,23% 51,16 53,05 51,90 52,25 52,48 5.492 4.462.643.500
19/8/2019 51,60 52,60 +2,43% 51,54 53,42 52,72 52,55 52,60 5.793 5.377.345.400
16/8/2019 49,26 51,35 +4,86% 49,25 51,35 50,73 51,31 51,35 3.987 3.267.037.700
15/8/2019 49,96 48,97 -1,07% 48,37 50,80 49,16 48,85 48,97 3.926 3.683.238.800
14/8/2019 51,00 49,50 -4,37% 49,50 51,40 50,11 49,50 49,82 3.417 3.177.588.200
13/8/2019 51,01 51,76 +1,49% 50,51 51,76 51,23 51,19 51,76 3.171 2.099.968.900
12/8/2019 51,96 51,00 -2,09% 50,68 51,96 51,22 50,92 51,00 2.963 2.374.161.700
9/8/2019 51,10 52,09 +2,08% 51,08 52,09 51,62 51,98 52,09 3.086 2.275.605.100
8/8/2019 50,56 51,03 +1,39% 50,22 51,71 51,14 51,03 51,33 3.940 3.427.513.400
7/8/2019 49,40 50,33 +1,78% 48,55 50,33 49,53 49,81 50,33 2.748 2.228.416.300
6/8/2019 48,37 49,45 +3,45% 47,84 49,45 48,63 49,25 49,45 2.393 1.651.612.900
5/8/2019 48,80 47,80 -2,67% 47,55 48,80 48,02 47,77 47,80 3.150 2.465.146.200
2/8/2019 50,19 49,11 -1,78% 48,36 50,19 48,80 49,02 49,11 4.005 3.693.155.300
1/8/2019 49,56 50,00 +1,73% 49,16 50,72 50,13 49,95 50,00 4.539 3.755.081.400
31/7/2019 48,79 49,15 +1,44% 48,26 49,50 49,14 49,15 49,39 6.820 4.843.587.000
30/7/2019 47,17 48,45 +2,71% 47,05 48,56 48,20 48,16 48,49 3.807 3.145.431.100
29/7/2019 47,73 47,17 -1,15% 46,71 47,95 47,08 47,15 47,17 4.024 3.566.344.600
26/7/2019 48,96 47,72 -2,05% 47,26 48,96 48,12 47,70 47,99 3.548 3.528.822.000
25/7/2019 49,11 48,72 -0,90% 48,25 49,46 48,64 48,50 48,72 3.753 3.070.041.800
24/7/2019 49,92 49,16 -0,89% 49,16 49,92 49,43 49,14 49,26 4.004 3.012.437.600
23/7/2019 48,97 49,60 +1,33% 48,74 49,94 49,48 49,50 49,60 4.066 4.440.682.000
22/7/2019 49,49 48,95 -1,07% 48,55 49,67 48,98 48,94 48,95 3.536 3.553.844.400
19/7/2019 50,70 49,48 -2,21% 49,03 50,86 49,53 49,44 49,48 4.752 3.747.662.100
18/7/2019 50,62 50,60 0,00% 50,45 51,23 50,80 50,56 50,60 2.442 1.998.515.000
17/7/2019 50,65 50,60 +0,16% 50,51 51,00 50,72 50,60 50,66 2.833 3.835.843.600
16/7/2019 50,88 50,52 +0,04% 49,90 51,01 50,46 50,51 50,52 2.680 2.346.921.700
15/7/2019 49,94 50,50 +2,16% 49,52 51,09 50,53 50,33 50,50 6.885 5.703.365.300
12/7/2019 49,98 49,43 -0,04% 49,00 50,28 49,44 49,10 49,43 3.582 3.178.004.100
11/7/2019 49,67 49,45 -0,10% 49,01 51,29 49,85 49,20 49,45 7.457 6.776.487.700
10/7/2019 47,90 49,50 +4,30% 47,85 49,50 48,65 49,50 49,51 9.508 8.773.869.100
8/7/2019 47,60 47,46 -0,08% 47,25 48,14 47,52 47,46 47,50 4.376 4.718.005.300
5/7/2019 48,29 47,50 -1,88% 47,21 48,29 47,45 47,49 47,64 4.590 4.876.950.300
4/7/2019 48,62 48,41 -0,33% 48,22 48,88 48,54 48,41 48,52 2.389 2.078.400.600
3/7/2019 47,49 48,57 +2,64% 47,26 48,57 47,92 48,16 48,57 2.729 1.996.404.000
2/7/2019 48,05 47,32 -1,81% 46,98 48,50 47,38 47,30 47,60 7.265 5.481.999.200
1/7/2019 49,35 48,19 -0,84% 47,80 49,35 48,23 47,90 48,19 3.868 3.008.169.100
28/6/2019 47,47 48,60 +2,75% 47,47 49,05 48,63 48,46 48,70 5.814 4.992.362.800
27/6/2019 47,25 47,30 0,00% 46,90 47,78 47,36 47,30 47,47 3.920 4.339.978.800
26/6/2019 47,25 47,30 +0,11% 46,88 47,78 47,37 47,29 47,30 4.459 3.611.240.800
25/6/2019 48,25 47,25 -2,17% 46,89 48,25 47,39 47,23 47,25 5.019 4.995.073.200
24/6/2019 48,99 48,30 -0,92% 47,35 49,00 47,98 48,00 48,43 5.636 5.686.414.300
21/6/2019 49,25 48,75 -0,51% 48,16 49,79 48,74 48,69 48,75 4.505 4.772.348.700
19/6/2019 47,80 49,00 +2,85% 47,44 49,00 48,43 48,80 49,00 3.239 2.303.341.600
18/6/2019 47,61 47,64 +0,46% 47,37 48,92 48,07 47,64 47,67 4.308 3.870.591.200
17/6/2019 48,01 47,42 -1,39% 47,42 48,70 48,01 47,42 47,65 3.534 2.863.096.600
14/6/2019 48,70 48,09 -1,11% 48,09 49,19 48,42 48,09 48,15 3.960 3.271.895.000
13/6/2019 47,00 48,63 +4,13% 46,71 48,92 48,33 48,61 48,64 6.090 4.785.676.700
12/6/2019 47,44 46,70 -1,48% 46,70 47,83 47,07 46,70 46,89 2.391 2.160.493.600
11/6/2019 47,80 47,40 -0,19% 46,68 47,91 47,09 47,18 47,40 2.558 2.014.082.200
10/6/2019 47,61 47,49 -0,25% 46,57 47,87 47,22 47,45 47,49 5.772 4.212.734.400
7/6/2019 48,06 47,61 -0,81% 47,21 48,51 47,63 47,49 47,62 4.343 3.350.683.500
6/6/2019 48,15 48,00 -0,21% 47,95 48,44 48,15 47,95 48,00 2.784 1.852.579.000
5/6/2019 47,99 48,10 +0,63% 47,81 49,37 48,44 48,04 48,10 6.628 6.289.155.200
4/6/2019 47,91 47,80 +0,61% 47,02 48,00 47,65 47,75 47,80 4.843 4.150.148.200
3/6/2019 48,10 47,51 -1,02% 47,30 48,68 47,88 47,51 47,61 4.131 3.500.273.900
31/5/2019 46,35 48,00 +2,59% 46,35 48,34 47,90 47,93 48,00 7.782 5.500.060.100
30/5/2019 46,10 46,79 +1,58% 46,04 47,96 47,05 46,79 47,00 6.893 5.433.864.300
29/5/2019 45,13 46,06 +1,86% 45,13 46,08 45,75 45,81 46,06 3.108 2.425.338.500
28/5/2019 44,85 45,22 +0,82% 44,35 45,60 45,17 45,22 45,59 3.047 3.392.363.600
27/5/2019 44,27 44,85 +1,54% 44,26 45,04 44,80 44,72 44,99 2.114 1.328.381.900
24/5/2019 44,86 44,17 -1,54% 44,07 45,20 44,41 44,17 44,20 3.192 2.111.702.900
23/5/2019 45,76 44,86 -1,73% 44,15 45,76 44,86 44,86 44,96 5.314 3.715.977.900
22/5/2019 45,44 45,65 +0,66% 44,75 45,65 45,18 45,15 45,65 3.305 3.009.181.700
21/5/2019 44,56 45,35 +1,00% 44,56 46,17 45,49 44,94 45,35 2.568 1.793.776.400
20/5/2019 43,71 44,90 +2,75% 43,71 45,09 44,72 44,86 44,90 2.994 2.043.669.900
17/5/2019 43,55 43,70 -1,02% 43,46 44,78 43,98 43,57 43,70 3.856 3.254.254.100
16/5/2019 45,06 44,15 -2,17% 43,50 45,06 44,18 44,11 44,15 7.082 5.855.091.200
15/5/2019 44,38 45,13 +4,35% 43,34 46,46 45,13 44,95 45,13 7.366 7.508.129.600
14/5/2019 44,34 43,25 -1,44% 43,22 44,34 43,50 43,23 43,55 4.716 5.028.822.300
13/5/2019 45,61 43,88 -4,19% 43,88 45,61 44,34 43,80 44,23 4.856 4.515.227.700
10/5/2019 46,01 45,80 -0,43% 45,45 46,10 45,82 45,80 45,87 5.600 8.208.297.900
9/5/2019 44,67 46,00 +2,11% 44,67 46,15 45,61 45,82 46,00 4.656 3.219.801.700
8/5/2019 44,86 45,05 +0,47% 44,37 45,67 45,16 45,04 45,05 5.535 5.068.742.900
7/5/2019 45,23 44,84 -0,88% 44,47 45,33 44,86 44,81 44,88 5.435 3.931.293.800
6/5/2019 44,02 45,24 +2,24% 43,87 45,52 44,86 45,24 45,35 5.900 4.853.818.800
3/5/2019 42,00 44,25 +5,73% 42,00 45,25 44,31 44,25 44,30 9.309 10.045.171.400
2/5/2019 41,08 41,85 +1,58% 40,68 41,85 41,28 41,63 41,85 5.750 4.386.216.600
30/4/2019 40,49 41,20 +1,23% 39,94 41,20 40,69 41,00 41,20 4.033 3.212.711.800
29/4/2019 39,48 40,70 +3,09% 39,20 40,70 40,15 40,58 40,70 5.738 3.727.562.800
26/4/2019 40,00 39,48 -1,05% 39,20 40,55 39,74 39,48 39,56 6.050 3.298.667.500
25/4/2019 38,90 39,90 +2,54% 38,54 40,79 39,70 39,90 39,93 6.593 6.763.398.800
24/4/2019 39,04 38,91 -0,23% 38,49 39,15 38,82 38,91 38,95 3.820 2.462.728.300
23/4/2019 38,60 39,00 +1,48% 38,25 39,15 38,82 38,89 39,00 4.182 3.579.867.000
22/4/2019 38,08 38,43 +1,67% 37,47 38,90 38,30 38,42 38,43 4.263 3.679.571.800
18/4/2019 37,00 37,80 +3,00% 36,56 38,14 37,61 37,76 37,80 5.282 4.409.597.300
17/4/2019 36,57 36,70 +0,27% 36,21 37,02 36,60 36,64 36,70 3.252 2.347.896.800
16/4/2019 36,35 36,60 +1,27% 36,26 36,89 36,54 36,60 36,66 1.791 1.212.436.600
15/4/2019 35,96 36,14 +0,36% 35,68 36,35 36,12 36,14 36,32 3.068 2.331.984.300
12/4/2019 36,41 36,01 -2,15% 35,45 36,65 36,07 36,01 36,05 4.755 3.763.820.000
11/4/2019 37,37 36,80 -1,60% 36,18 37,38 36,66 36,70 36,93 5.357 2.829.061.900
10/4/2019 38,24 37,40 -1,55% 37,10 38,25 37,40 37,36 37,41 4.558 4.526.205.600
9/4/2019 37,92 37,99 -0,68% 37,27 38,32 37,73 37,94 38,08 5.017 4.078.398.900
8/4/2019 37,60 38,25 +2,41% 37,53 38,53 38,25 38,25 38,37 4.746 4.351.773.500
5/4/2019 36,27 37,35 +2,61% 36,06 37,60 37,22 37,20 37,40 6.272 4.797.403.000
4/4/2019 35,71 36,40 +1,93% 35,70 36,68 36,23 36,37 36,41 3.925 3.608.774.900
3/4/2019 36,19 35,71 -0,72% 35,32 36,50 35,77 35,71 35,75 3.080 1.910.177.700
2/4/2019 36,24 35,97 -0,64% 35,33 36,56 35,77 35,72 35,97 2.503 1.751.518.500
1/4/2019 36,52 36,20 -0,55% 35,89 36,90 36,19 36,09 36,20 3.156 2.588.504.600
29/3/2019 36,78 36,40 +1,39% 36,16 37,30 36,66 36,34 36,40 3.259 2.878.195.200
28/3/2019 35,24 35,90 +1,87% 35,14 36,07 35,76 35,60 35,90 3.736 2.897.502.200
27/3/2019 37,50 35,24 -6,28% 35,24 37,56 36,02 35,24 35,65 3.171 2.820.770.500
26/3/2019 37,06 37,60 +2,17% 37,06 37,80 37,56 37,54 37,60 2.999 2.033.261.200
25/3/2019 36,01 36,80 +1,94% 36,01 36,93 36,56 36,70 36,80 3.962 2.684.028.200
22/3/2019 37,20 36,10 -3,99% 36,10 37,49 36,77 36,10 36,25 3.609 2.147.629.000
21/3/2019 38,00 37,60 -1,18% 37,08 38,24 37,56 37,60 37,73 3.523 2.173.640.700
20/3/2019 39,80 38,05 -3,77% 38,05 39,83 38,49 38,00 38,35 3.877 4.487.058.300
19/3/2019 39,31 39,54 +1,31% 38,74 39,76 39,41 39,54 39,60 4.300 2.490.011.400
18/3/2019 38,60 39,03 +1,80% 38,34 39,56 39,01 39,03 39,08 3.806 7.673.869.300
15/3/2019 38,98 38,34 -1,72% 38,34 39,20 38,59 38,30 38,46 3.884 17.360.134.000
14/3/2019 38,00 39,01 +2,55% 37,83 39,44 38,99 39,01 39,12 7.596 9.593.742.900
13/3/2019 36,93 38,04 +2,26% 36,69 38,28 37,70 38,00 38,04 7.583 5.044.752.600
12/3/2019 35,65 37,20 +3,65% 35,45 37,20 36,31 37,20 37,21 6.024 4.850.850.900
11/3/2019 35,37 35,89 +1,47% 35,06 35,89 35,68 35,74 35,89 2.836 2.098.928.700
8/3/2019 33,97 35,37 +4,12% 33,76 35,73 34,93 35,37 35,49 4.843 4.734.019.300
7/3/2019 34,67 33,97 -2,64% 33,66 34,98 34,04 33,75 33,97 3.992 4.153.831.700
6/3/2019 35,08 34,89 -1,16% 34,53 35,59 34,94 34,77 34,89 2.748 1.612.620.700
1/3/2019 36,00 35,30 -1,23% 34,60 36,15 35,09 35,01 35,30 4.549 2.716.468.100
28/2/2019 35,95 35,74 -0,08% 35,32 36,40 35,85 35,74 36,00 4.108 3.227.205.600
27/2/2019 34,80 35,77 +2,79% 34,24 35,86 35,35 35,72 35,77 4.702 11.360.074.700
26/2/2019 34,40 34,80 +1,16% 34,16 34,84 34,59 34,75 34,80 3.260 2.054.444.200
25/2/2019 35,15 34,40 +0,03% 34,40 35,20 34,72 34,40 34,50 2.350 1.585.542.100
22/2/2019 34,46 34,39 -0,20% 33,94 34,65 34,42 34,39 34,44 2.869 3.939.158.400
21/2/2019 34,79 34,46 -0,55% 34,35 34,80 34,53 34,39 34,58 2.856 2.433.107.000
20/2/2019 35,04 34,65 -0,57% 34,31 35,04 34,64 34,65 34,68 2.719 1.733.768.900
19/2/2019 34,96 34,85 0,00% 34,55 35,08 34,80 34,68 34,85 2.999 2.599.487.300
18/2/2019 35,02 34,85 -0,49% 34,41 35,21 34,74 34,85 34,88 1.641 777.009.800
15/2/2019 35,29 35,02 -0,65% 34,54 35,37 34,92 34,88 35,02 2.304 1.995.433.200
14/2/2019 34,04 35,25 +2,74% 33,91 35,25 34,50 35,04 35,25 3.495 2.955.372.700
13/2/2019 34,40 34,31 -0,26% 34,18 34,85 34,46 34,30 34,50 1.944 1.384.832.500
12/2/2019 33,95 34,40 +1,03% 33,95 34,47 34,27 34,30 34,40 2.081 2.111.088.300
11/2/2019 34,20 34,05 +0,24% 33,62 34,42 33,93 33,81 34,05 2.242 1.120.561.300
8/2/2019 33,71 33,97 +0,98% 33,46 34,12 33,80 33,96 34,04 2.909 1.362.280.000
7/2/2019 33,92 33,64 -0,83% 33,47 34,67 34,07 33,61 33,64 4.823 2.829.466.300
6/2/2019 34,89 33,92 -3,22% 33,92 34,89 34,41 33,92 34,07 4.231 3.684.194.300
5/2/2019 35,79 35,05 -1,82% 34,63 35,79 35,03 35,00 35,05 5.206 3.296.073.300
4/2/2019 36,00 35,70 -0,83% 35,21 36,00 35,53 35,61 35,70 4.533 3.264.271.000
1/2/2019 35,20 36,00 +1,95% 35,20 36,33 35,84 35,99 36,00 4.159 5.523.223.500
31/1/2019 36,00 35,31 -2,24% 35,25 36,20 35,64 35,31 35,50 3.243 2.556.474.000
30/1/2019 36,51 36,12 -1,04% 35,67 36,88 36,20 36,09 36,12 4.527 3.156.299.100
29/1/2019 36,25 36,50 +1,39% 35,87 36,69 36,44 36,45 36,50 3.498 2.110.084.400
28/1/2019 35,29 36,00 +1,07% 35,00 36,16 35,71 35,84 36,00 5.498 3.267.841.300
24/1/2019 34,28 35,62 +4,76% 33,78 35,70 35,12 35,32 35,62 5.102 4.950.030.900
23/1/2019 33,73 34,00 +1,80% 33,38 34,00 33,67 33,69 34,00 4.231 3.077.164.000
22/1/2019 32,90 33,40 +1,52% 32,77 33,70 33,38 33,06 33,40 7.885 6.265.033.400
21/1/2019 32,61 32,90 +0,43% 32,40 33,18 32,95 32,71 32,90 2.281 1.585.575.900
18/1/2019 33,68 32,76 -1,62% 32,36 33,74 33,05 32,65 32,76 4.612 2.698.372.300
17/1/2019 32,15 33,30 +2,46% 32,15 33,69 33,41 33,30 33,60 6.475 3.307.375.500
16/1/2019 33,50 32,50 -2,75% 32,39 33,66 32,95 32,50 32,70 5.970 4.751.421.000
15/1/2019 34,35 33,42 -2,28% 33,29 34,35 33,56 33,31 33,42 2.842 1.875.530.700
14/1/2019 33,10 34,20 +3,60% 32,90 34,35 33,96 34,14 34,20 5.438 4.733.687.000
11/1/2019 31,35 33,01 +5,26% 31,35 33,33 32,32 33,01 33,09 4.885 5.028.903.000
10/1/2019 31,52 31,36 -0,48% 31,03 32,00 31,56 31,35 31,36 4.511 3.119.016.900
9/1/2019 31,05 31,51 +1,65% 31,02 31,67 31,45 31,37 31,54 6.384 3.768.369.500
8/1/2019 30,84 31,00 +1,67% 30,36 31,65 31,05 30,88 31,00 4.758 2.308.838.600
7/1/2019 30,25 30,49 +1,06% 30,20 31,15 30,61 30,49 30,50 7.634 3.631.891.400
4/1/2019 31,32 30,17 -3,30% 30,17 31,69 30,62 30,16 30,48 8.660 9.894.287.000
3/1/2019 31,00 31,20 +1,13% 31,00 32,08 31,40 31,20 31,50 4.254 2.742.588.200
2/1/2019 30,55 30,85 +0,98% 30,39 31,46 30,98 30,85 31,15 4.537 3.225.110.100
28/12/2018 29,75 30,55 +1,33% 29,75 30,79 30,36 30,52 30,55 6.182 3.646.084.800
27/12/2018 30,05 30,15 +0,80% 29,62 30,71 30,26 30,15 30,22 4.173 2.590.506.300
26/12/2018 29,88 29,91 +0,13% 29,07 30,26 29,70 29,91 30,18 5.076 2.466.665.400
21/12/2018 31,55 29,87 -4,72% 29,87 31,72 30,60 29,87 30,10 8.406 4.819.764.100
20/12/2018 31,50 31,35 -0,10% 31,24 32,53 31,80 31,34 31,40 6.410 3.857.809.500
19/12/2018 32,30 31,38 -2,85% 31,38 32,79 32,25 31,38 31,68 4.447 2.779.006.400
18/12/2018 32,47 32,30 -0,31% 32,30 32,97 32,61 32,27 32,30 4.214 2.164.117.700
17/12/2018 32,65 32,40 -0,31% 32,31 33,06 32,59 32,39 32,59 4.608 2.553.391.200
14/12/2018 32,33 32,50 +0,49% 32,26 33,16 32,72 32,45 32,50 3.444 3.672.565.600
13/12/2018 31,20 32,34 +2,86% 31,02 32,78 32,29 32,34 32,65 6.975 6.316.455.400
12/12/2018 32,40 31,44 -1,75% 31,44 32,44 31,89 31,44 31,75 5.883 3.247.128.400
11/12/2018 31,94 32,00 +0,53% 31,72 32,61 32,08 31,98 32,10 5.679 4.594.893.600
10/12/2018 32,49 31,83 -2,06% 31,83 32,66 32,09 31,83 32,00 3.807 1.988.680.000
7/12/2018 33,28 32,50 -1,72% 32,19 33,50 32,80 32,39 32,50 4.047 2.944.782.900
6/12/2018 33,79 33,07 -3,30% 32,42 33,80 32,90 33,00 33,07 7.189 4.100.689.400
5/12/2018 33,10 34,20 +3,32% 33,10 34,20 33,95 34,11 34,20 4.800 4.322.639.100
4/12/2018 33,66 33,10 -0,90% 32,90 33,75 33,16 33,10 33,11 5.464 3.039.633.800
3/12/2018 32,60 33,40 +2,77% 32,60 33,59 33,33 33,31 33,50 5.945 4.204.161.400
30/11/2018 32,30 32,50 -0,31% 32,07 33,04 32,63 32,45 32,67 4.857 3.404.313.100
29/11/2018 32,04 32,60 +0,46% 32,01 32,87 32,52 32,39 32,60 4.653 3.970.796.100
28/11/2018 31,91 32,45 +1,69% 31,57 32,69 32,41 32,44 32,45 8.281 6.813.088.200
27/11/2018 29,91 31,91 +7,44% 29,70 32,49 31,49 31,91 32,11 8.177 5.144.462.100
26/11/2018 29,28 29,70 +2,59% 28,92 29,94 29,70 29,69 29,70 4.986 3.441.933.300
23/11/2018 29,25 28,95 -0,55% 28,70 29,50 28,97 28,95 28,97 3.019 1.406.702.900
22/11/2018 28,53 29,11 +1,96% 28,42 29,45 29,09 29,09 29,27 1.702 868.927.000
21/11/2018 28,39 28,55 +0,14% 27,90 28,70 28,35 28,53 28,55 4.889 2.956.739.700
19/11/2018 28,50 28,51 -0,59% 28,25 28,94 28,66 28,51 28,58 2.881 1.110.432.500
16/11/2018 28,40 28,68 +2,06% 28,03 28,85 28,65 28,66 28,68 5.737 2.140.821.200
14/11/2018 28,00 28,10 +1,01% 27,60 28,68 28,23 28,10 28,17 6.406 2.903.944.000
13/11/2018 27,89 27,82 +0,54% 27,26 27,96 27,62 27,82 27,83 4.687 1.994.314.300
12/11/2018 28,03 27,67 -1,50% 27,44 28,28 27,66 27,56 27,67 5.086 3.058.893.100
9/11/2018 27,12 28,09 +4,04% 26,94 28,09 27,52 27,91 28,09 4.950 2.189.973.300
8/11/2018 27,02 27,00 -0,33% 27,00 27,92 27,55 27,00 27,12 4.647 3.228.117.700
7/11/2018 27,57 27,09 -1,49% 26,94 27,96 27,34 27,04 27,09 4.379 2.031.584.600
6/11/2018 27,50 27,50 -0,69% 27,20 27,80 27,56 27,50 27,57 2.953 1.411.483.700
5/11/2018 27,05 27,69 +2,10% 26,91 27,95 27,60 27,60 27,69 4.207 2.295.352.400
1/11/2018 26,23 27,12 +3,39% 25,94 27,39 26,98 27,09 27,12 5.145 2.476.100.900
31/10/2018 26,34 26,23 -0,27% 25,66 26,84 26,05 26,23 26,27 5.115 4.479.169.900
30/10/2018 25,47 26,30 +3,71% 25,22 26,35 26,01 26,28 26,30 5.867 2.386.187.600
29/10/2018 26,11 25,36 -1,13% 25,32 26,64 25,78 25,36 25,50 7.390 4.402.062.100
26/10/2018 25,06 25,65 +2,60% 25,04 25,65 25,33 25,60 25,65 7.290 3.136.125.300
25/10/2018 24,51 25,00 +2,50% 24,51 25,29 24,98 24,97 25,00 4.788 1.970.075.400
24/10/2018 25,14 24,39 -2,98% 24,39 25,28 24,75 24,39 24,55 3.831 1.698.986.200
23/10/2018 25,10 25,14 -0,24% 24,83 25,50 25,29 25,14 25,44 2.991 1.316.683.600
22/10/2018 24,95 25,20 +0,60% 24,95 25,57 25,33 25,19 25,20 3.310 1.300.250.700
19/10/2018 24,99 25,05 +1,05% 24,52 25,08 24,81 25,00 25,06 4.549 1.738.356.200
18/10/2018 25,19 24,79 -0,96% 24,62 25,19 24,83 24,73 24,79 3.180 1.457.287.500
17/10/2018 25,52 25,03 -2,42% 24,88 25,60 25,21 25,03 25,10 6.050 3.170.198.100
16/10/2018 25,98 25,65 +0,20% 25,42 26,14 25,76 25,65 25,67 4.469 2.321.968.500
15/10/2018 25,62 25,60 +1,47% 25,33 26,05 25,72 25,60 25,70 4.013 1.716.248.800
11/10/2018 25,22 25,23 +0,28% 25,19 25,91 25,52 25,23 25,30 6.777 2.773.813.700
10/10/2018 25,50 25,16 -2,59% 24,88 25,94 25,19 25,15 25,17 6.865 3.100.426.300
9/10/2018 26,00 25,83 -0,42% 25,69 26,27 26,06 25,83 25,99 4.214 2.550.522.900
8/10/2018 25,01 25,94 +8,54% 25,01 26,28 25,84 25,90 25,94 8.524 4.093.589.600
5/10/2018 24,06 23,90 -0,62% 23,70 24,98 24,08 23,84 23,90 4.772 2.256.184.900
4/10/2018 23,30 24,05 +2,95% 23,16 24,20 23,70 24,03 24,05 4.768 2.193.821.300
3/10/2018 23,30 23,36 +3,78% 23,23 24,30 23,77 23,35 23,39 6.501 2.832.738.300
2/10/2018 21,58 22,51 +6,83% 21,50 23,13 22,63 22,51 22,61 6.269 3.453.695.200
1/10/2018 21,42 21,07 -1,59% 21,00 21,61 21,16 21,07 21,23 2.816 1.056.528.400
28/9/2018 21,02 21,41 +0,94% 21,02 21,58 21,42 21,41 21,47 3.023 1.293.225.400
27/9/2018 20,82 21,21 +1,43% 20,82 21,62 21,25 21,20 21,25 3.641 1.412.701.800
26/9/2018 21,50 20,91 -2,74% 20,91 21,76 21,24 20,91 20,99 3.477 1.345.778.000
25/9/2018 21,40 21,50 0,00% 21,00 21,74 21,42 21,45 21,50 3.983 1.672.717.000
24/9/2018 22,18 21,50 -3,15% 21,50 22,32 21,81 21,50 21,58 2.895 1.445.671.700
21/9/2018 21,98 22,20 +1,79% 21,88 22,64 22,29 22,18 22,22 4.131 1.901.410.500
20/9/2018 21,55 21,81 +2,20% 21,55 22,51 22,12 21,81 21,86 5.850 3.395.011.300
19/9/2018 21,16 21,34 +0,14% 21,16 21,73 21,43 21,32 21,34 4.742 1.976.450.700
18/9/2018 21,10 21,31 +1,43% 20,86 21,58 21,24 21,31 21,38 3.413 1.337.919.200
17/9/2018 20,14 21,01 +3,24% 20,12 21,22 20,90 21,01 21,15 2.898 1.160.401.100
14/9/2018 20,02 20,35 +1,50% 20,02 20,50 20,31 20,35 20,37 2.674 798.236.700
13/9/2018 20,56 20,05 -2,43% 20,05 20,63 20,21 20,05 20,18 3.107 1.110.683.100
12/9/2018 20,67 20,55 -0,10% 20,46 20,79 20,58 20,55 20,60 1.583 630.583.300
11/9/2018 20,75 20,57 -2,05% 20,48 20,90 20,61 20,55 20,61 5.576 2.231.293.900
10/9/2018 20,99 21,00 +1,50% 20,76 21,24 20,99 20,99 21,00 4.572 2.129.304.300
6/9/2018 20,68 20,69 +1,17% 20,34 20,89 20,60 20,69 20,76 3.478 1.438.982.300
5/9/2018 20,36 20,45 +0,29% 20,19 20,87 20,60 20,45 20,49 4.032 1.728.200.600
4/9/2018 20,21 20,39 +0,44% 20,21 20,86 20,61 20,39 20,42 6.576 3.295.439.600
3/9/2018 20,38 20,30 -0,44% 20,25 20,42 20,29 20,30 20,35 1.739 664.540.900
31/8/2018 20,11 20,39 +1,39% 20,11 20,70 20,44 20,37 20,39 3.807 2.237.152.000
30/8/2018 20,52 20,11 -1,85% 20,11 20,60 20,36 20,10 20,18 5.138 3.754.371.600
29/8/2018 20,25 20,49 +1,44% 20,17 20,91 20,58 20,48 20,49 2.970 1.108.044.300
28/8/2018 20,20 20,20 +0,05% 19,76 20,36 19,98 19,91 20,20 2.381 855.044.400
27/8/2018 19,60 20,19 +4,07% 19,45 20,39 20,10 20,19 20,28 2.408 1.227.503.500
24/8/2018 20,00 19,40 -2,02% 19,29 20,02 19,52 19,35 19,41 3.949 1.966.988.400
23/8/2018 20,47 19,80 -3,27% 19,80 20,47 19,99 19,80 19,82 3.093 1.272.792.300
22/8/2018 20,12 20,47 +0,94% 19,90 20,59 20,20 20,40 20,47 4.051 1.504.387.000
21/8/2018 21,32 20,28 -4,97% 20,28 21,32 20,67 20,27 20,36 3.432 1.340.744.600
20/8/2018 20,85 21,34 +2,11% 20,83 21,35 21,10 21,31 21,34 3.804 1.332.629.700
17/8/2018 20,80 20,90 -0,05% 20,71 21,23 20,97 20,90 20,94 4.062 1.928.283.500
16/8/2018 20,44 20,91 +3,51% 20,35 21,14 20,89 20,91 20,93 4.333 1.752.030.600
15/8/2018 20,58 20,20 0,00% 20,19 20,72 20,45 20,19 20,20 4.453 1.653.834.500
14/8/2018 19,81 20,20 +2,90% 19,65 20,20 19,98 20,20 20,21 3.764 1.455.883.200
13/8/2018 19,52 19,63 +1,45% 19,10 19,76 19,39 19,60 19,63 3.893 1.188.229.000
10/8/2018 19,94 19,35 -3,25% 19,26 19,94 19,44 19,35 19,41 3.839 1.852.458.800
9/8/2018 20,61 20,00 -3,38% 19,90 20,69 20,09 20,00 20,07 6.579 2.713.396.300
8/8/2018 20,97 20,70 -1,29% 20,57 21,23 20,88 20,69 20,70 3.642 1.247.511.300
7/8/2018 21,57 20,97 -3,10% 20,94 21,60 21,18 20,97 21,09 4.391 1.871.431.100
6/8/2018 21,60 21,64 +0,84% 21,40 21,66 21,56 21,50 21,64 2.576 923.073.700
3/8/2018 21,20 21,46 +1,23% 21,02 21,46 21,31 21,36 21,46 2.602 1.234.212.200
2/8/2018 21,01 21,20 +0,19% 20,82 21,27 21,12 21,18 21,20 2.946 1.649.935.300
1/8/2018 20,61 21,16 +3,22% 20,33 21,16 20,84 21,02 21,17 5.430 2.168.616.800
31/7/2018 21,00 20,50 -2,66% 20,50 21,33 20,74 20,50 20,55 4.661 2.530.954.200
30/7/2018 21,26 21,06 -1,22% 20,95 21,41 21,12 21,06 21,10 2.831 1.189.833.700
27/7/2018 21,62 21,32 -1,30% 21,16 21,79 21,34 21,26 21,32 2.144 949.046.300
26/7/2018 21,40 21,60 +0,37% 21,31 21,76 21,52 21,48 21,60 4.355 1.621.006.200
25/7/2018 21,53 21,52 0,00% 21,45 21,79 21,58 21,52 21,53 3.346 1.571.690.900
24/7/2018 21,42 21,52 +0,99% 21,26 21,65 21,48 21,52 21,53 5.175 2.035.555.500
23/7/2018 21,51 21,31 -0,79% 21,07 21,70 21,27 21,23 21,31 5.326 2.047.068.100
20/7/2018 21,09 21,48 +3,27% 20,93 21,73 21,46 21,48 21,63 6.242 4.221.250.200
19/7/2018 20,66 20,80 +0,10% 20,44 20,80 20,60 20,76 20,80 5.373 2.079.935.800
18/7/2018 20,77 20,78 +0,10% 20,60 20,90 20,75 20,70 20,78 4.268 1.918.484.300
17/7/2018 20,94 20,76 -0,67% 20,65 21,05 20,78 20,74 20,76 5.734 2.030.495.400
16/7/2018 21,32 20,90 -1,97% 20,84 21,41 20,97 20,90 20,92 5.429 2.146.485.500
13/7/2018 21,73 21,32 -1,89% 21,11 21,79 21,34 21,32 21,33 3.881 1.529.000.800
12/7/2018 22,00 21,73 -1,05% 21,73 22,20 22,00 21,73 21,89 4.247 1.594.847.800
11/7/2018 22,15 21,96 -1,30% 21,93 22,47 22,11 21,96 22,00 2.370 747.574.800
10/7/2018 22,60 22,25 -1,11% 22,11 22,66 22,27 22,25 22,28 2.943 959.760.700
6/7/2018 22,64 22,50 -0,44% 22,29 22,70 22,42 22,33 22,51 1.946 638.784.500
5/7/2018 23,10 22,60 -1,74% 22,34 23,15 22,54 22,54 22,60 2.490 1.395.168.800
4/7/2018 22,68 23,00 +1,68% 22,34 23,09 22,89 23,00 23,07 1.207 442.817.600
3/7/2018 22,16 22,62 +3,01% 22,03 22,64 22,44 22,45 22,62 1.618 681.322.900
2/7/2018 21,70 21,96 +0,18% 21,61 22,07 21,88 21,95 22,00 2.325 837.711.200
29/6/2018 21,44 21,92 +2,96% 21,25 21,94 21,74 21,80 21,92 3.055 1.304.931.300
28/6/2018 20,67 21,29 +2,11% 20,59 21,37 21,08 21,17 21,29 4.300 1.604.175.300
27/6/2018 21,74 20,85 -3,70% 20,71 21,82 21,10 20,85 20,90 5.830 2.220.197.700
26/6/2018 21,99 21,65 -0,78% 21,65 22,12 21,82 21,64 21,65 4.113 2.143.583.700
25/6/2018 21,86 21,82 +0,69% 21,46 21,99 21,71 21,82 21,83 2.117 783.524.000
22/6/2018 21,95 21,67 +0,09% 21,24 21,95 21,50 21,66 21,67 3.864 1.447.420.900
21/6/2018 22,55 21,65 -5,21% 21,62 22,90 21,98 21,64 21,70 4.588 1.701.032.400
20/6/2018 22,33 22,84 +3,16% 22,24 22,84 22,56 22,73 22,84 4.963 2.194.683.200
19/6/2018 21,37 22,14 +2,83% 21,30 22,36 22,10 22,07 22,14 5.219 1.683.409.500
18/6/2018 22,00 21,53 -2,84% 21,53 22,19 21,76 21,52 21,65 2.310 923.685.400
15/6/2018 22,84 22,16 -3,10% 22,15 23,12 22,35 22,16 22,17 4.649 3.072.958.700
14/6/2018 22,99 22,87 -0,13% 22,76 23,29 22,99 22,87 22,89 4.660 2.284.033.700
13/6/2018 22,15 22,90 +3,67% 22,01 23,05 22,68 22,85 22,93 5.717 3.984.152.000
12/6/2018 22,30 22,09 -0,81% 21,91 22,46 22,15 22,09 22,15 2.517 1.057.888.600
11/6/2018 23,00 22,27 -2,75% 22,25 23,18 22,52 22,27 22,29 2.867 1.204.662.400
8/6/2018 22,80 22,90 +1,78% 22,10 23,48 22,55 22,68 22,90 6.005 2.632.964.600
7/6/2018 22,40 22,50 -0,66% 21,72 22,56 22,24 22,44 22,50 6.821 3.401.947.500
6/6/2018 23,15 22,65 -2,29% 22,23 23,32 22,59 22,65 22,70 5.437 2.648.942.900
5/6/2018 23,96 23,18 -3,34% 23,15 24,29 23,52 23,18 23,32 5.940 2.928.283.000
4/6/2018 23,85 23,98 +1,70% 23,32 24,10 23,71 23,98 24,00 4.364 1.744.068.300
1/6/2018 23,56 23,58 +0,34% 22,97 24,42 23,50 23,51 23,59 4.826 3.093.113.000
30/5/2018 23,50 23,50 -0,17% 23,30 23,94 23,58 23,51 23,88 5.166 2.384.106.200
29/5/2018 23,37 23,54 -0,04% 23,36 24,23 23,66 23,54 23,67 7.599 4.514.524.300
28/5/2018 24,59 23,55 -4,35% 23,53 24,59 23,82 23,55 23,60 2.821 1.064.580.500
25/5/2018 24,85 24,62 -0,93% 24,62 25,35 24,89 24,61 24,67 3.381 1.422.452.300
24/5/2018 24,84 24,85 -0,76% 24,56 25,05 24,85 24,84 24,85 3.814 1.753.668.500
23/5/2018 25,00 25,04 +0,36% 24,83 25,55 25,30 25,04 25,05 4.198 2.195.190.600
22/5/2018 24,52 24,95 +2,67% 24,38 25,03 24,79 24,95 24,99 3.590 1.348.936.300
21/5/2018 24,01 24,30 +2,27% 23,85 24,64 24,28 24,30 24,34 3.958 1.589.792.700
18/5/2018 24,05 23,76 -1,21% 23,51 24,05 23,69 23,75 23,79 5.185 2.009.246.600
17/5/2018 24,61 24,05 -3,14% 24,00 24,82 24,24 24,05 24,14 5.876 2.122.932.200
16/5/2018 23,99 24,83 +2,82% 23,79 25,20 24,89 24,65 24,85 5.104 2.767.860.400
15/5/2018 24,51 24,15 -2,03% 23,62 24,76 23,99 24,15 24,17 5.322 2.315.590.900
14/5/2018 25,00 24,65 -3,30% 24,56 25,68 24,96 24,64 24,65 7.006 2.640.921.200
11/5/2018 25,81 25,49 -1,24% 25,30 25,99 25,56 25,47 25,49 4.034 1.383.515.000
10/5/2018 25,06 25,81 +3,61% 24,91 25,92 25,64 25,61 25,81 4.334 1.694.841.200
9/5/2018 25,30 24,91 -1,81% 24,80 25,48 24,94 24,91 24,97 3.362 1.545.460.400
8/5/2018 25,55 25,37 -0,51% 25,16 25,86 25,38 25,37 25,44 3.085 1.222.493.200
7/5/2018 25,90 25,50 -1,54% 25,50 26,17 25,75 25,50 25,52 3.094 1.326.221.700
4/5/2018 25,50 25,90 +1,33% 25,30 26,14 26,00 25,90 25,98 4.691 2.050.326.700
3/5/2018 26,00 25,56 -1,69% 25,54 26,25 25,72 25,55 25,67 2.773 1.201.696.300
2/5/2018 26,64 26,00 -2,95% 26,00 26,64 26,21 26,00 26,07 5.222 2.494.100.000
30/4/2018 26,94 26,79 -0,56% 26,79 27,25 27,02 26,79 26,89 3.439 1.698.268.800
27/4/2018 26,56 26,94 +1,35% 26,52 26,99 26,79 26,90 26,94 3.901 1.688.025.100
26/4/2018 25,30 26,58 +5,06% 25,30 26,58 26,18 26,30 26,58 4.304 2.210.669.000
25/4/2018 25,10 25,30 -0,59% 24,98 25,44 25,20 25,30 25,31 2.333 973.002.600
24/4/2018 25,46 25,45 +0,63% 25,15 25,73 25,39 25,20 25,45 2.235 874.186.500
23/4/2018 25,11 25,29 +0,64% 24,91 25,59 25,33 25,29 25,41 3.002 1.446.004.600
20/4/2018 25,19 25,13 -0,83% 25,05 25,46 25,19 25,13 25,17 2.813 1.421.747.500
19/4/2018 24,99 25,34 +0,40% 24,81 25,48 25,31 25,34 25,35 2.826 1.759.374.200
18/4/2018 25,59 25,24 -0,08% 25,21 25,86 25,41 25,24 25,28 3.980 1.702.099.900
17/4/2018 24,47 25,26 +2,98% 24,46 25,62 25,27 25,26 25,40 4.695 2.316.897.600
16/4/2018 25,50 24,53 -3,80% 24,53 25,57 24,82 24,53 24,59 3.855 1.859.432.500
13/4/2018 26,61 25,50 -3,08% 25,30 26,74 25,71 25,42 25,50 4.312 2.184.432.400
12/4/2018 26,29 26,31 +0,38% 26,29 26,57 26,42 26,31 26,50 2.397 976.580.800
11/4/2018 25,62 26,21 +2,70% 25,56 26,26 26,05 0,00 0,00 2.901 1.616.951.300
10/4/2018 25,55 25,52 +1,27% 24,90 25,70 25,43 25,52 25,54 4.082 1.773.202.500
9/4/2018 26,14 25,20 -2,70% 25,16 26,15 25,50 25,17 25,20 2.625 979.685.600
6/4/2018 26,25 25,90 -1,33% 25,85 26,36 25,99 25,90 26,02 2.268 1.015.070.800
5/4/2018 26,21 26,25 +1,04% 26,11 26,50 26,30 26,25 26,29 2.188 901.671.400
4/4/2018 25,74 25,98 -0,27% 25,62 26,03 25,83 25,86 25,98 2.853 1.040.250.800
3/4/2018 26,28 26,05 +0,39% 25,89 26,28 26,05 25,98 26,05 2.823 1.320.487.100
2/4/2018 25,92 25,95 -0,50% 25,76 26,33 26,09 25,88 25,98 2.995 1.039.817.800
29/3/2018 25,92 26,08 +0,62% 25,78 26,09 25,98 26,05 26,08 2.931 1.332.987.900
28/3/2018 26,31 25,92 -1,29% 25,30 26,31 25,89 25,91 25,93 4.701 1.945.336.300
27/3/2018 26,84 26,26 -2,52% 26,26 27,00 26,65 26,26 26,30 3.674 1.411.680.200
26/3/2018 26,50 26,94 +1,39% 26,45 26,98 26,69 26,83 26,94 2.505 1.223.194.700
23/3/2018 27,00 26,57 -2,14% 26,57 27,22 26,87 26,57 26,62 3.008 1.379.376.500
22/3/2018 27,40 27,15 -0,37% 26,97 27,64 27,37 27,15 27,18 3.157 1.579.372.600
21/3/2018 27,29 27,25 0,00% 27,06 27,40 27,22 27,24 27,25 2.475 1.077.631.700
20/3/2018 27,51 27,25 -0,51% 27,07 27,64 27,25 27,25 27,26 1.608 793.610.500
19/3/2018 27,54 27,39 -0,58% 27,20 27,66 27,35 27,35 27,39 3.325 1.605.899.900
16/3/2018 26,95 27,55 +2,84% 26,61 27,55 27,46 27,46 27,55 4.259 7.843.177.000
15/3/2018 26,72 26,79 +0,71% 26,60 26,96 26,74 26,76 26,79 2.958 1.250.378.400
14/3/2018 27,26 26,60 -1,59% 26,60 27,46 26,79 26,60 26,74 2.477 1.146.815.700
13/3/2018 27,00 27,03 +0,56% 26,86 27,44 27,14 27,03 27,06 7.570 3.882.720.000
12/3/2018 26,20 26,88 +2,95% 26,20 27,00 26,75 26,79 26,90 4.733 2.189.711.100
9/3/2018 25,59 26,11 +2,03% 25,56 26,11 25,96 26,01 26,11 3.851 1.607.484.900
8/3/2018 24,92 25,59 +2,11% 24,92 25,89 25,48 25,59 25,60 2.914 1.485.224.400
7/3/2018 24,90 25,06 +0,24% 24,77 25,21 24,97 25,06 25,07 3.794 1.533.237.200
6/3/2018 25,64 25,00 -1,81% 25,00 25,85 25,37 24,98 25,00 4.123 2.027.852.600
5/3/2018 25,40 25,46 +0,04% 25,26 25,65 25,45 25,46 25,53 4.032 1.510.695.600
2/3/2018 25,45 25,45 +0,16% 24,88 25,70 25,30 25,45 25,48 4.463 3.480.806.500
1/3/2018 25,40 25,41 +0,24% 25,27 25,76 25,46 25,41 25,47 5.382 2.219.894.500
28/2/2018 25,57 25,35 -1,78% 25,26 26,29 25,68 25,35 25,44 5.139 3.624.326.700
27/2/2018 26,29 25,81 -1,79% 25,53 26,60 25,96 25,68 25,81 4.343 2.528.154.300
26/2/2018 25,70 26,28 +3,46% 25,70 26,58 26,19 26,20 26,28 7.093 3.792.814.500
23/2/2018 24,66 25,40 +3,29% 24,66 25,58 25,26 25,38 25,40 6.803 3.210.584.700
22/2/2018 24,68 24,59 +0,16% 24,52 24,77 24,64 24,59 24,60 3.909 1.751.036.900
21/2/2018 24,69 24,55 -0,41% 24,51 24,82 24,60 24,52 24,60 3.712 1.624.443.300
20/2/2018 24,45 24,65 +0,82% 24,16 24,70 24,57 24,65 24,69 2.097 1.348.214.000
19/2/2018 24,39 24,45 +0,49% 24,34 24,58 24,45 24,42 24,45 1.124 524.802.000
16/2/2018 24,40 24,33 -0,29% 24,09 24,47 24,28 24,33 24,39 2.758 1.404.928.300
15/2/2018 24,40 24,40 -0,04% 24,11 24,74 24,39 24,22 24,40 3.880 2.410.177.900
14/2/2018 23,70 24,41 +5,26% 23,70 24,55 24,24 24,30 24,44 5.391 2.605.736.600
9/2/2018 23,30 23,19 -0,90% 23,03 23,63 23,24 23,19 23,24 3.835 1.781.025.300
8/2/2018 23,73 23,40 -0,81% 23,24 23,85 23,47 23,40 23,43 2.985 1.471.763.100
7/2/2018 23,85 23,59 -0,80% 23,45 23,97 23,72 23,48 23,59 5.007 2.380.462.700
6/2/2018 23,35 23,78 +1,58% 22,80 23,88 23,43 23,78 23,81 3.523 1.350.819.800
5/2/2018 24,01 23,41 -3,26% 23,41 24,09 23,70 23,41 23,44 2.793 1.294.508.900
2/2/2018 24,25 24,20 -1,55% 24,03 24,34 24,12 24,19 24,20 3.319 1.937.240.100
1/2/2018 24,49 24,58 +0,29% 24,49 24,99 24,72 24,55 24,58 2.398 1.201.583.200
31/1/2018 24,65 24,51 +0,20% 24,51 24,90 24,72 24,51 24,61 5.209 2.142.278.600
30/1/2018 24,31 24,46 -0,16% 24,10 24,65 24,35 24,35 24,47 4.425 1.957.487.500
29/1/2018 24,09 24,50 +1,66% 23,80 24,55 24,26 24,45 24,50 3.247 1.703.264.700
26/1/2018 23,53 24,10 +3,04% 23,53 24,10 23,91 24,04 24,10 5.132 2.592.625.200
24/1/2018 22,90 23,39 +2,36% 22,90 23,49 23,33 23,38 23,40 5.336 2.633.506.500
23/1/2018 22,74 22,85 +0,66% 22,46 22,85 22,70 22,83 22,85 2.823 1.154.842.200
22/1/2018 22,95 22,70 -0,44% 22,68 23,14 22,84 22,70 22,71 2.987 1.374.821.400
19/1/2018 22,60 22,80 +1,11% 22,54 22,90 22,69 22,79 22,80 3.467 1.612.154.000
18/1/2018 22,99 22,55 -1,57% 22,52 23,09 22,73 22,55 22,60 4.854 2.186.800.800
17/1/2018 23,49 22,91 -2,22% 22,91 23,49 23,06 22,91 22,93 5.436 3.465.643.800
16/1/2018 23,33 23,43 +0,69% 23,27 23,76 23,50 23,43 23,44 3.449 1.750.109.400
15/1/2018 23,35 23,27 -0,34% 23,05 23,61 23,29 23,27 23,29 2.056 1.069.422.500
12/1/2018 23,87 23,35 -2,30% 23,30 23,87 23,45 23,35 23,44 5.324 2.048.687.400
11/1/2018 24,00 23,90 -0,04% 23,65 24,05 23,85 23,87 23,90 3.657 2.212.930.200
10/1/2018 23,80 23,91 +0,34% 23,62 24,20 24,00 23,91 24,05 3.381 2.083.660.700
9/1/2018 24,00 23,83 -0,71% 23,71 24,00 23,81 23,83 23,84 2.819 1.180.847.400
8/1/2018 24,02 24,00 +0,42% 23,90 24,14 23,99 24,00 24,02 2.162 1.228.911.100
5/1/2018 23,52 23,90 +1,62% 23,47 24,09 23,86 23,82 23,90 3.470 1.381.327.200
4/1/2018 23,67 23,52 -0,55% 23,45 23,84 23,60 23,52 23,62 4.983 2.042.451.500
3/1/2018 24,11 23,65 -1,87% 23,55 24,35 23,77 23,60 23,65 3.200 1.648.730.800
2/1/2018 24,15 24,10 -3,41% 23,88 24,16 24,05 23,93 24,10 3.194 1.499.929.500
28/12/2017 24,47 24,95 +1,63% 24,47 24,95 24,80 24,90 24,95 2.466 1.849.437.700
27/12/2017 24,39 24,55 +1,49% 24,19 24,55 24,44 24,54 24,55 2.067 1.038.830.000
26/12/2017 23,86 24,19 +1,72% 23,86 24,43 24,23 24,19 24,20 2.365 1.227.361.300
22/12/2017 23,71 23,78 +0,34% 23,36 23,98 23,71 23,78 23,95 2.878 1.441.210.600
21/12/2017 23,01 23,70 +3,18% 22,99 23,78 23,43 23,58 23,71 5.882 2.621.857.300
20/12/2017 22,41 22,97 +3,42% 22,40 23,10 22,88 22,97 23,01 5.802 3.323.913.600
19/12/2017 23,00 22,21 -2,93% 22,21 23,00 22,46 22,21 22,30 5.784 3.159.240.600
18/12/2017 23,30 22,88 -0,87% 22,88 23,42 23,07 22,88 23,08 2.845 1.937.888.600
15/12/2017 22,60 23,08 +1,99% 22,60 23,19 23,01 23,06 23,08 4.653 2.392.050.300
14/12/2017 23,10 22,63 -2,50% 22,55 23,10 22,77 22,62 22,69 4.519 1.967.857.800
13/12/2017 22,97 23,21 +1,27% 22,97 23,67 23,32 23,01 23,21 8.032 5.297.953.400
12/12/2017 22,78 22,92 +0,57% 22,50 22,92 22,68 22,81 22,92 5.243 2.375.678.100
11/12/2017 23,05 22,79 -0,48% 22,59 23,24 22,86 22,78 22,82 4.837 3.380.929.200
8/12/2017 22,83 22,90 +1,87% 22,78 23,31 23,07 22,90 23,06 3.745 1.434.035.100
7/12/2017 22,89 22,48 -2,26% 22,05 22,91 22,41 22,44 22,48 5.589 2.288.881.600
6/12/2017 23,04 23,00 +0,52% 22,67 23,16 22,87 22,99 23,00 4.174 2.325.067.200
5/12/2017 23,36 22,88 -2,72% 22,70 23,97 23,12 22,86 22,88 4.839 2.861.326.500
4/12/2017 23,55 23,52 +0,73% 23,17 23,73 23,50 23,51 23,58 3.410 1.825.651.900
1/12/2017 23,07 23,35 +1,21% 22,99 23,60 23,40 23,35 23,40 6.177 2.685.877.100
30/11/2017 24,35 23,07 -4,67% 22,77 24,58 23,08 23,07 23,25 1.113 34.928.934.800
29/11/2017 24,48 24,20 +0,08% 23,92 24,48 24,14 24,20 24,22 5.781 2.722.459.400
28/11/2017 23,91 24,18 +1,38% 23,81 24,53 24,19 24,18 24,30 4.020 1.972.613.100
27/11/2017 24,81 23,85 -3,95% 23,70 24,90 24,01 23,85 24,00 5.844 4.023.178.700
24/11/2017 25,38 24,83 -1,47% 24,63 25,62 25,10 24,83 24,89 4.159 3.012.814.000
23/11/2017 24,35 25,20 +3,49% 24,25 25,57 24,96 25,17 25,20 3.734 2.718.972.800
22/11/2017 23,35 24,35 +3,88% 23,35 24,54 24,20 24,30 24,35 6.268 3.131.001.700
21/11/2017 23,68 23,44 -0,13% 23,18 23,94 23,46 23,26 23,44 7.552 3.023.765.200
17/11/2017 23,55 23,47 -0,34% 23,15 23,69 23,41 23,46 23,47 5.014 1.982.180.500
16/11/2017 23,06 23,55 +2,12% 22,94 23,94 23,57 23,55 23,82 6.571 3.112.188.800
14/11/2017 23,72 23,06 -2,78% 23,06 23,72 23,39 23,06 23,28 7.800 4.692.329.300
13/11/2017 24,00 23,72 -1,04% 23,46 24,09 23,77 23,72 23,83 4.249 1.746.520.500
10/11/2017 24,13 23,97 -0,13% 23,83 24,18 23,97 23,95 23,97 3.538 1.628.058.700
9/11/2017 24,38 24,00 -1,56% 23,90 24,38 24,01 24,00 24,01 4.307 3.903.087.100
8/11/2017 23,84 24,38 +2,31% 23,68 24,38 23,99 24,30 24,38 4.457 3.259.532.500
7/11/2017 24,62 23,83 -3,21% 23,83 24,83 24,18 23,82 24,10 4.693 2.516.280.200
6/11/2017 24,95 24,62 -0,12% 24,45 25,10 24,70 24,62 24,70 5.650 3.536.854.000
3/11/2017 24,51 24,65 -0,20% 24,47 25,07 24,73 24,65 24,71 6.126 3.750.672.600
1/11/2017 25,12 24,70 -1,16% 24,70 25,43 24,94 24,70 24,78 5.069 3.019.868.500
31/10/2017 25,91 24,99 -3,06% 24,99 25,91 25,25 24,99 25,09 4.040 2.016.420.200
30/10/2017 26,47 25,78 -2,61% 25,65 26,57 25,91 25,68 25,88 5.732 2.716.079.600
27/10/2017 26,88 26,47 -0,90% 26,30 26,96 26,62 26,44 26,47 4.337 2.195.372.600
26/10/2017 26,80 26,71 +0,23% 26,55 27,20 26,76 26,71 26,72 3.848 1.902.228.400
25/10/2017 26,93 26,65 -0,19% 26,24 27,38 26,58 26,65 26,77 4.520 2.337.351.900
24/10/2017 27,05 26,70 -0,37% 26,52 27,06 26,71 26,69 26,70 3.614 1.815.128.200
23/10/2017 27,91 26,80 -4,11% 26,77 27,91 27,12 26,77 26,80 3.487 1.895.349.700
20/10/2017 27,78 27,95 +0,25% 27,56 27,99 27,75 27,95 27,96 3.166 1.499.801.800
19/10/2017 27,12 27,88 +2,88% 26,76 27,88 27,36 27,86 27,88 2.902 1.903.200.400
18/10/2017 27,48 27,10 -0,62% 27,04 27,53 27,22 27,10 27,20 4.192 1.533.628.300
17/10/2017 28,07 27,27 -2,43% 26,94 28,10 27,22 27,25 27,27 6.565 3.040.431.900
16/10/2017 28,30 27,95 -0,89% 27,88 28,39 28,08 27,93 27,95 2.921 1.431.220.300
13/10/2017 29,20 28,20 -2,79% 28,20 29,49 28,57 28,20 28,28 5.970 2.866.577.500
11/10/2017 29,25 29,01 -1,36% 28,94 29,48 29,09 29,01 29,20 4.452 2.055.848.500
10/10/2017 28,99 29,41 +2,19% 28,73 29,50 29,11 29,39 29,41 2.382 1.791.114.000
9/10/2017 28,61 28,78 -0,24% 28,46 28,94 28,66 28,74 28,78 1.579 740.209.600
6/10/2017 28,90 28,85 -0,96% 28,40 29,20 28,78 28,85 28,87 1.721 812.328.400
5/10/2017 29,18 29,13 +0,66% 28,90 29,60 29,17 29,09 29,13 2.700 1.469.906.700
4/10/2017 29,11 28,94 -0,24% 28,65 29,14 28,85 28,85 28,94 2.133 1.048.708.700
3/10/2017 28,70 29,01 +1,26% 28,66 29,26 28,94 28,97 29,01 3.609 1.842.220.900
2/10/2017 28,10 28,65 +1,49% 27,97 28,80 28,52 28,55 28,65 2.399 1.073.952.700
29/9/2017 28,15 28,23 +0,25% 27,74 28,54 28,07 28,17 28,23 1.931 1.088.052.900
28/9/2017 28,03 28,16 +1,22% 27,20 28,16 27,83 28,08 28,16 3.713 1.726.028.000
27/9/2017 28,60 27,82 -2,63% 27,28 28,99 27,84 27,82 27,83 4.465 1.959.098.800
26/9/2017 28,91 28,57 -0,97% 28,57 29,09 28,71 28,57 28,61 1.781 1.157.758.700
25/9/2017 29,44 28,85 -1,37% 28,54 29,44 28,85 28,85 28,86 1.730 948.346.200
22/9/2017 29,57 29,25 -0,81% 29,03 29,78 29,35 29,24 29,25 1.999 997.372.300
21/9/2017 29,76 29,49 -0,51% 29,33 29,84 29,49 29,35 29,49 1.888 915.360.600
20/9/2017 29,39 29,64 +1,47% 29,07 30,00 29,44 29,37 29,64 2.583 1.347.257.500
19/9/2017 29,69 29,21 -1,15% 29,05 29,83 29,22 29,21 29,23 2.037 977.113.500
18/9/2017 29,85 29,55 -0,14% 29,50 30,05 29,67 29,55 29,69 1.639 874.479.200
15/9/2017 29,42 29,59 +0,61% 29,36 29,78 29,58 29,53 29,59 2.396 1.877.428.100
14/9/2017 29,56 29,41 -0,24% 29,38 29,80 29,49 29,41 29,50 1.412 664.503.300
13/9/2017 29,61 29,48 +0,14% 29,18 29,85 29,50 29,48 29,50 1.344 796.004.600
12/9/2017 29,45 29,44 +0,17% 29,32 30,22 29,79 29,42 29,46 1.927 859.197.400
11/9/2017 29,08 29,39 +0,93% 29,08 30,05 29,61 29,36 29,39 3.048 1.796.163.500
8/9/2017 29,38 29,12 0,00% 28,70 29,73 29,05 29,12 29,13 2.475 1.364.559.700
6/9/2017 29,01 29,12 +0,80% 29,01 29,76 29,49 29,12 29,25 4.096 2.023.345.400
5/9/2017 29,64 28,89 -1,10% 28,66 30,03 29,12 28,82 28,89 3.470 1.521.369.000
4/9/2017 29,06 29,21 -0,31% 29,01 29,54 29,30 29,20 29,42 1.267 629.417.600
1/9/2017 29,07 29,30 +1,95% 28,78 29,30 29,13 29,11 29,30 1.951 1.159.262.300
31/8/2017 29,04 28,74 -1,17% 28,51 29,24 28,79 28,70 28,74 1.687 1.073.612.700
30/8/2017 28,92 29,08 +0,45% 28,85 29,27 29,12 29,08 29,13 1.606 869.147.700
29/8/2017 29,55 28,95 -2,06% 28,81 29,59 29,12 28,94 28,95 3.970 2.247.519.000
28/8/2017 29,77 29,56 -0,14% 29,35 29,91 29,53 29,45 29,57 1.665 1.029.697.300
25/8/2017 30,10 29,60 -1,99% 29,60 30,22 29,86 29,60 29,70 1.836 1.379.241.600
24/8/2017 29,98 30,20 +1,10% 29,65 30,23 29,98 29,97 30,20 3.126 1.596.913.200
23/8/2017 29,70 29,87 +0,74% 29,10 30,34 29,87 29,78 29,87 2.810 1.381.794.100
22/8/2017 29,46 29,65 +2,24% 29,46 30,29 29,77 29,65 29,71 3.706 2.050.392.600
21/8/2017 28,80 29,00 +1,29% 28,73 29,15 28,94 28,85 29,00 2.352 1.214.176.500
18/8/2017 27,88 28,63 +3,36% 27,79 28,84 28,47 28,50 28,63 4.107 1.988.458.200
17/8/2017 28,05 27,70 -1,07% 27,70 28,72 28,19 27,70 27,76 2.743 1.434.532.600
16/8/2017 27,86 28,00 +1,27% 27,74 28,70 28,36 28,00 28,32 4.191 2.080.550.600
15/8/2017 28,97 27,65 -4,62% 27,60 28,97 28,20 27,63 27,65 3.461 1.866.304.600
14/8/2017 26,92 28,99 +9,40% 26,56 29,83 28,78 28,97 28,99 8.949 5.951.170.100
11/8/2017 25,78 26,50 +4,95% 25,78 26,87 26,44 26,50 26,52 6.532 4.787.137.400
10/8/2017 25,94 25,25 -2,55% 25,25 25,94 25,56 25,24 25,39 3.169 1.962.575.200
9/8/2017 26,50 25,91 -2,23% 25,85 26,56 26,01 25,91 25,95 1.839 2.274.690.800
8/8/2017 26,56 26,50 +0,04% 26,22 26,69 26,41 26,41 26,51 3.378 1.526.467.300
7/8/2017 26,03 26,49 +2,52% 25,76 26,65 26,43 26,48 26,50 3.290 1.310.165.800
4/8/2017 26,03 25,84 -0,08% 25,84 26,16 26,02 25,84 26,03 1.771 1.484.452.300
3/8/2017 26,27 25,86 -1,86% 25,86 26,39 26,09 25,86 26,05 1.662 744.782.300
2/8/2017 25,86 26,35 +1,35% 25,86 26,46 26,31 26,29 26,35 2.423 1.311.835.800
1/8/2017 25,93 26,00 +0,35% 25,84 26,20 26,00 25,97 26,00 2.705 1.324.046.800
31/7/2017 25,87 25,91 +0,15% 25,81 26,23 25,92 25,91 26,05 1.423 673.975.000
28/7/2017 26,25 25,87 -1,26% 25,58 26,25 25,92 25,87 25,96 1.697 795.748.900
27/7/2017 27,03 26,20 -2,24% 26,04 27,08 26,43 26,19 26,25 1.577 742.392.400
26/7/2017 26,71 26,80 -0,19% 26,53 27,07 26,79 26,80 26,99 2.287 1.336.901.700
25/7/2017 26,64 26,85 +1,55% 26,41 27,00 26,71 26,85 26,87 3.117 2.238.968.900
24/7/2017 26,68 26,44 -0,23% 26,22 26,69 26,46 26,44 26,49 2.668 1.050.809.300
21/7/2017 26,50 26,50 0,00% 26,36 26,72 26,51 26,49 26,50 864 329.828.000
20/7/2017 26,26 26,50 +0,76% 26,26 26,75 26,58 26,43 26,50 2.828 1.171.484.500
19/7/2017 26,48 26,30 -0,11% 26,25 26,60 26,43 26,25 26,30 2.831 1.518.228.600
18/7/2017 26,40 26,33 -0,27% 26,23 26,60 26,42 26,32 26,33 1.663 1.097.767.600
17/7/2017 26,45 26,40 +0,30% 26,22 26,62 26,44 26,40 26,43 1.802 800.746.000
14/7/2017 26,19 26,32 +1,23% 26,15 26,58 26,35 26,31 26,32 3.213 1.460.350.600
13/7/2017 26,03 26,00 -0,76% 25,95 26,35 26,15 25,98 26,00 1.784 2.094.176.000
12/7/2017 25,99 26,20 +1,47% 25,82 26,38 26,16 26,20 26,27 3.165 1.394.414.000
11/7/2017 26,30 25,82 -0,69% 25,31 26,38 25,75 25,82 25,83 3.909 1.779.835.000
10/7/2017 25,00 26,00 +4,00% 25,00 26,09 25,90 25,84 26,00 3.325 2.263.009.800
7/7/2017 25,50 25,00 -1,54% 25,00 25,89 25,32 24,96 25,00 3.430 1.684.807.800
6/7/2017 24,58 25,39 +3,34% 24,57 25,53 25,32 25,32 25,39 3.948 1.954.036.400
5/7/2017 24,79 24,57 -0,41% 24,31 24,80 24,52 24,46 24,57 2.215 980.101.700
4/7/2017 24,89 24,67 -0,12% 24,66 24,89 24,73 24,67 24,72 552 225.865.000
3/7/2017 25,00 24,70 +0,69% 24,70 25,14 24,82 24,67 24,70 2.635 1.077.989.400
30/6/2017 24,45 24,53 +1,11% 24,36 24,76 24,51 24,50 24,53 1.620 1.129.342.600
29/6/2017 24,30 24,26 -0,70% 24,17 24,86 24,38 24,26 24,38 1.924 1.021.808.900
28/6/2017 25,32 24,43 -2,55% 24,43 25,55 24,72 24,43 24,54 2.735 1.360.277.900
27/6/2017 25,11 25,07 -0,56% 24,89 25,36 25,10 25,01 25,09 2.947 1.318.823.700
26/6/2017 24,99 25,21 +1,65% 24,93 25,41 25,19 25,21 25,22 2.004 865.980.200
23/6/2017 24,87 24,80 -0,44% 24,72 25,19 24,89 24,80 24,85 1.212 805.319.400
22/6/2017 24,22 24,91 +2,72% 24,22 25,48 25,02 24,91 24,94 4.852 2.822.381.900
21/6/2017 24,72 24,25 -2,30% 23,98 25,10 24,27 24,10 24,25 4.551 2.049.664.600
20/6/2017 25,50 24,82 -2,67% 24,61 25,56 25,02 24,75 24,82 5.063 2.818.925.400
19/6/2017 25,68 25,50 -0,62% 25,43 25,83 25,56 25,47 25,50 2.754 1.438.122.500
16/6/2017 25,45 25,66 +0,71% 25,31 25,69 25,52 25,55 25,66 3.519 2.088.120.300
14/6/2017 25,35 25,48 +1,72% 25,00 25,48 25,31 25,40 25,48 4.166 2.431.002.700
13/6/2017 25,49 25,05 -0,40% 25,05 25,49 25,23 25,05 25,19 1.893 916.896.800
12/6/2017 25,22 25,15 +0,52% 25,06 25,60 25,32 25,15 25,16 3.188 1.474.881.200
9/6/2017 25,73 25,02 -2,65% 25,02 26,42 25,57 25,02 25,20 8.493 5.331.013.300
8/6/2017 26,15 25,70 -7,69% 24,70 26,28 25,25 25,69 25,70 2.742 8.654.900.000
7/6/2017 28,00 27,84 +0,87% 27,54 28,28 28,02 27,84 28,07 5.195 3.088.545.600
6/6/2017 27,20 27,60 +1,47% 27,13 27,95 27,59 27,60 27,70 2.518 1.195.465.200
5/6/2017 27,61 27,20 -2,44% 26,81 28,14 27,22 27,19 27,20 4.515 2.315.293.600
2/6/2017 27,91 27,88 +1,12% 27,27 27,91 27,57 27,87 27,88 4.635 2.046.642.700
1/6/2017 27,87 27,57 -1,01% 27,55 28,15 27,84 27,57 27,60 3.478 2.254.194.500
31/5/2017 28,30 27,85 -1,24% 27,82 28,31 27,98 27,80 27,90 5.746 3.536.055.400
30/5/2017 27,63 28,20 +2,62% 27,54 28,45 28,22 28,20 28,24 3.919 1.762.061.800
29/5/2017 28,00 27,48 -1,86% 27,33 28,00 27,55 27,48 27,69 1.085 453.765.200
26/5/2017 28,27 28,00 +0,14% 27,90 28,39 28,08 28,00 28,10 4.899 2.333.951.700
25/5/2017 28,65 27,96 -1,17% 27,50 28,76 28,01 27,96 28,00 3.839 2.230.920.000
24/5/2017 27,76 28,29 +4,01% 27,60 28,58 28,26 28,29 28,32 5.281 2.437.962.500
23/5/2017 26,80 27,20 +2,26% 26,60 27,61 27,27 27,16 27,20 3.739 1.797.392.600
22/5/2017 26,89 26,60 -3,62% 26,13 27,43 26,60 26,40 26,61 5.532 2.400.028.900
19/5/2017 26,21 27,60 +5,34% 26,21 28,35 27,58 27,60 27,62 6.654 4.454.373.200
18/5/2017 25,80 26,20 -12,61% 25,80 27,55 26,94 26,19 26,20 4.546 5.696.359.900
17/5/2017 30,65 29,98 -1,70% 29,04 30,70 29,87 29,98 30,10 5.970 3.226.398.600
16/5/2017 29,71 30,50 +4,10% 29,43 30,65 30,23 30,40 30,50 7.707 4.537.242.300
15/5/2017 29,45 29,30 +0,34% 28,85 29,59 29,15 29,09 29,30 6.466 2.796.505.400
12/5/2017 28,50 29,20 +3,36% 28,50 29,23 29,02 29,20 29,21 5.552 2.382.563.700
11/5/2017 28,17 28,25 +0,53% 28,00 28,51 28,21 28,25 28,35 5.634 3.026.687.000
10/5/2017 27,03 28,10 +3,46% 27,03 28,10 27,78 27,82 28,11 7.890 3.253.065.000
9/5/2017 26,44 27,16 +6,51% 26,03 27,27 26,94 27,04 27,16 7.921 3.662.316.500
8/5/2017 26,62 25,50 -3,95% 25,41 26,63 25,81 25,50 25,52 6.325 2.715.090.700
5/5/2017 26,80 26,55 -0,97% 26,41 27,41 26,95 26,55 26,58 1.115 4.552.719.800
4/5/2017 27,43 26,81 -2,22% 26,29 27,70 26,72 26,80 26,85 6.404 2.848.128.200
3/5/2017 28,25 27,42 -2,77% 27,39 28,26 27,64 27,41 27,42 7.221 3.253.921.000
2/5/2017 27,86 28,20 -3,33% 27,72 28,62 28,16 28,20 28,40 7.999 3.811.952.600
28/4/2017 28,71 29,17 +1,60% 28,52 29,43 29,11 29,17 29,20 3.913 3.034.576.300
27/4/2017 29,82 28,71 -3,53% 28,53 30,00 29,02 28,64 28,71 3.548 2.698.507.100
26/4/2017 30,01 29,76 -0,87% 29,69 30,36 29,96 29,76 29,78 4.175 3.355.531.300
25/4/2017 29,80 30,02 +0,54% 29,68 30,18 30,00 30,02 30,08 3.353 2.405.641.800
24/4/2017 30,86 29,86 -1,74% 29,62 30,96 30,05 29,86 29,91 3.718 1.641.692.600
20/4/2017 30,01 30,39 +1,10% 30,01 30,98 30,43 30,39 30,56 4.264 2.273.641.300
19/4/2017 30,18 30,06 -0,46% 29,83 30,47 30,09 30,06 30,07 3.784 1.583.666.500
18/4/2017 30,31 30,20 +0,10% 29,87 30,33 30,16 30,20 30,25 2.430 1.181.043.400
17/4/2017 29,82 30,17 +2,20% 29,64 30,38 30,16 30,17 30,30 1.788 998.878.200
13/4/2017 29,89 29,52 -2,19% 29,52 30,69 30,11 29,52 29,70 2.692 1.139.839.800
12/4/2017 30,62 30,18 -1,28% 30,10 30,88 30,24 30,18 30,34 3.350 1.680.027.000
11/4/2017 30,49 30,57 +0,49% 29,80 30,90 30,45 30,57 30,67 3.643 1.876.007.200
10/4/2017 30,93 30,42 -1,97% 30,08 31,22 30,39 30,42 30,48 1.907 871.836.000
7/4/2017 30,90 31,03 +0,88% 30,46 31,23 30,86 31,03 31,07 4.236 2.358.137.300
6/4/2017 31,31 30,76 -1,76% 30,53 31,56 31,01 30,75 30,78 3.182 1.410.765.000
5/4/2017 32,30 31,31 -2,64% 31,15 32,47 31,58 31,31 31,35 4.252 1.847.796.600
4/4/2017 32,20 32,16 -0,34% 31,89 32,27 32,11 32,15 32,16 1.506 779.178.800
3/4/2017 32,59 32,27 -1,44% 31,70 32,71 32,15 32,12 32,27 2.205 1.198.278.600
31/3/2017 31,78 32,74 +1,68% 31,78 32,85 32,61 32,32 32,74 3.215 1.609.713.800
30/3/2017 32,89 32,20 -1,83% 31,53 33,00 32,05 32,10 32,20 2.971 1.703.016.800
29/3/2017 32,20 32,80 +0,99% 32,08 33,07 32,69 32,79 32,82 2.209 1.267.857.200
28/3/2017 32,53 32,48 -0,98% 32,16 32,86 32,45 32,46 32,48 3.191 1.640.074.100
27/3/2017 32,97 32,80 -0,76% 32,25 33,02 32,62 32,80 32,82 2.589 1.215.106.700
24/3/2017 33,07 33,05 +0,52% 32,22 33,60 32,79 32,78 33,05 3.497 1.679.544.300
23/3/2017 32,37 32,88 +1,54% 32,08 33,33 32,81 32,88 33,04 2.455 1.367.274.000
22/3/2017 32,74 32,38 -1,10% 31,84 32,91 32,37 32,38 32,52 3.547 1.612.843.200
21/3/2017 33,99 32,74 -3,68% 32,47 34,05 32,84 32,62 32,74 3.893 1.853.279.500
20/3/2017 34,10 33,99 -1,65% 33,68 34,67 34,08 33,91 33,99 2.336 1.120.851.400
17/3/2017 34,98 34,56 -1,20% 34,00 35,60 34,71 34,56 34,71 3.156 2.486.073.300
16/3/2017 34,65 34,98 +1,01% 34,09 35,33 34,88 34,96 34,98 2.219 1.234.132.400
15/3/2017 33,74 34,63 +3,71% 33,27 34,74 34,22 34,51 34,63 2.638 1.734.687.500
14/3/2017 34,39 33,39 -4,05% 33,21 34,81 33,81 33,38 33,58 2.963 1.931.697.000
13/3/2017 33,90 34,80 +2,65% 33,74 35,00 34,46 34,80 34,81 3.386 1.569.739.600
10/3/2017 32,71 33,90 +2,95% 32,61 34,00 33,52 33,76 33,90 4.969 3.009.212.000
9/3/2017 34,20 32,93 -4,52% 32,93 34,65 33,69 32,93 33,06 4.900 3.523.746.900
8/3/2017 35,21 34,49 -2,49% 34,49 35,58 34,95 34,49 34,52 4.831 2.463.567.000
7/3/2017 34,96 35,37 +1,14% 34,84 35,79 35,32 35,36 35,37 3.234 2.164.407.700
6/3/2017 34,44 34,97 +1,63% 34,19 34,99 34,79 34,72 34,97 3.615 2.110.392.700
3/3/2017 33,70 34,41 +3,09% 33,40 34,55 34,19 34,41 34,43 4.234 2.894.800.900
2/3/2017 33,70 33,38 -0,95% 32,86 33,99 33,31 33,38 33,39 3.510 1.963.705.500
1/3/2017 33,78 33,70 0,00% 33,31 34,11 33,65 33,70 33,71 1.985 1.198.181.300
24/2/2017 34,11 33,70 -1,40% 33,25 34,23 33,69 33,66 33,70 4.894 2.581.384.300
23/2/2017 34,88 34,18 -0,81% 33,77 35,45 34,52 34,13 34,18 3.263 1.840.023.800
22/2/2017 34,86 34,46 -1,12% 34,33 35,31 34,79 34,41 34,46 4.571 2.592.879.900
21/2/2017 34,99 34,85 +0,43% 34,56 35,28 34,77 34,85 34,88 4.804 3.151.066.400
20/2/2017 34,53 34,70 +0,84% 34,08 35,50 34,81 34,70 34,75 2.038 970.930.500
17/2/2017 34,84 34,41 -1,29% 34,10 34,93 34,45 34,41 34,49 3.858 2.386.923.000
16/2/2017 33,44 34,86 +4,28% 33,35 34,86 34,61 34,77 34,86 4.869 2.706.342.200
15/2/2017 32,55 33,43 +3,34% 32,37 33,73 33,22 33,33 33,43 6.392 3.001.350.800
14/2/2017 33,04 32,35 -2,77% 32,15 33,35 32,46 32,25 32,35 4.428 2.064.988.600
13/2/2017 32,58 33,27 +2,15% 32,32 33,37 32,90 33,24 33,27 2.579 1.277.224.500
10/2/2017 32,30 32,57 +0,43% 32,03 33,11 32,63 32,57 32,67 2.435 1.233.123.200
9/2/2017 32,96 32,43 -1,28% 31,63 33,32 32,40 32,36 32,43 2.092 1.298.288.000
8/2/2017 32,84 32,85 +0,64% 32,11 32,93 32,64 32,79 32,85 1.490 792.396.200
7/2/2017 32,15 32,64 +1,24% 32,15 33,00 32,71 32,64 32,72 5.742 2.816.909.200
6/2/2017 32,91 32,24 -1,56% 32,09 32,98 32,55 32,24 32,28 2.723 1.178.390.200
3/2/2017 32,39 32,75 +0,80% 32,20 33,11 32,74 32,74 32,75 2.256 1.343.232.000
2/2/2017 31,80 32,49 +2,01% 31,42 32,59 32,13 32,46 32,49 2.510 1.245.366.200
1/2/2017 32,52 31,85 -0,93% 31,55 32,69 31,94 31,82 31,85 3.585 1.880.041.800
31/1/2017 31,02 32,15 +3,81% 30,45 32,59 31,90 32,15 32,36 2.545 1.840.141.200
30/1/2017 32,36 30,97 -4,21% 30,97 32,47 31,52 30,97 31,15 2.760 1.355.619.600
27/1/2017 32,50 32,33 +0,25% 32,11 32,50 32,29 32,26 32,33 1.843 834.528.500
26/1/2017 32,31 32,25 +0,37% 31,98 32,75 32,29 32,25 32,31 2.168 1.276.353.900
24/1/2017 31,80 32,13 +1,07% 31,41 32,24 31,95 31,93 32,13 2.244 1.176.805.300
23/1/2017 31,33 31,79 +2,35% 31,01 31,79 31,44 31,59 31,79 2.280 1.030.165.000
20/1/2017 31,48 31,06 -0,19% 30,79 31,81 31,20 31,01 31,06 2.021 1.031.372.100
19/1/2017 31,72 31,12 -1,17% 30,80 31,77 31,13 31,12 31,15 2.305 1.321.830.900
18/1/2017 31,77 31,49 -0,88% 31,44 32,20 31,75 31,48 31,49 2.042 1.519.197.500
17/1/2017 31,06 31,77 +1,50% 31,02 32,17 31,76 31,77 31,78 2.488 1.858.028.200
16/1/2017 31,30 31,30 +0,03% 31,05 31,69 31,29 31,26 31,30 1.265 773.280.800
13/1/2017 31,62 31,29 -0,51% 30,81 32,01 31,32 31,08 31,29 2.784 1.344.616.900
12/1/2017 30,50 31,45 +4,73% 30,50 32,42 31,60 31,45 31,56 7.081 3.836.033.200
11/1/2017 28,94 30,03 +4,63% 28,48 30,03 29,48 29,84 30,05 2.300 2.275.726.100
10/1/2017 28,98 28,70 +0,17% 28,53 29,11 28,82 28,70 28,72 2.762 1.511.841.600
9/1/2017 28,99 28,65 -1,07% 28,40 29,11 28,67 28,64 28,65 3.384 1.598.871.600
6/1/2017 28,48 28,96 +1,47% 28,34 29,19 28,83 28,96 29,01 3.031 1.555.140.200
5/1/2017 29,25 28,54 -1,38% 28,45 29,70 28,76 28,54 28,55 5.915 2.571.443.000
4/1/2017 29,05 28,94 -0,99% 28,74 29,49 28,99 28,83 28,94 3.960 1.968.761.400
3/1/2017 27,54 29,23 +7,46% 27,39 29,27 28,62 29,05 29,23 5.136 3.210.994.000
2/1/2017 27,38 27,20 -0,58% 27,06 27,49 27,26 27,20 27,36 557 280.052.900
29/12/2016 27,19 27,36 +1,15% 26,76 27,63 27,36 27,35 27,36 2.948 1.728.404.700
28/12/2016 27,10 27,05 -0,04% 26,81 27,46 27,14 27,04 27,05 3.351 1.531.611.300
27/12/2016 27,07 27,06 +0,93% 26,77 27,30 26,99 27,06 27,16 2.264 892.403.400
26/12/2016 26,45 26,81 +1,71% 26,45 26,94 26,77 26,68 26,81 609 261.887.100
23/12/2016 26,80 26,36 -1,61% 26,06 27,09 26,33 26,36 26,43 2.672 1.283.282.600
22/12/2016 26,51 26,79 +0,37% 26,16 26,88 26,62 26,66 26,79 2.324 1.112.800.600
21/12/2016 27,42 26,69 -1,95% 26,55 27,54 26,82 26,69 26,74 1.920 971.264.800
20/12/2016 27,50 27,22 +0,63% 26,76 27,50 27,04 26,99 27,22 2.874 1.159.867.900
19/12/2016 28,31 27,05 -5,22% 27,05 28,83 27,56 27,05 27,10 3.200 2.102.460.500
16/12/2016 28,18 28,54 +2,59% 27,92 29,12 28,54 28,50 28,54 2.658 1.461.311.700
15/12/2016 27,94 27,82 +0,04% 26,91 28,38 27,81 27,81 27,94 4.996 2.033.777.800
14/12/2016 28,80 27,81 -2,66% 27,81 28,84 28,30 27,81 27,86 4.390 2.299.057.600
13/12/2016 28,02 28,57 +0,99% 27,82 29,19 28,48 28,57 28,70 3.208 1.617.900.200
12/12/2016 28,10 28,29 -1,15% 28,02 28,88 28,38 28,29 28,31 3.381 1.471.824.900
9/12/2016 28,74 28,62 +0,10% 28,34 29,19 28,70 28,62 28,72 3.152 1.372.198.500
8/12/2016 28,52 28,59 +0,63% 28,09 29,48 28,73 28,51 28,59 3.121 1.930.028.900
7/12/2016 28,14 28,41 +2,42% 27,91 28,76 28,37 28,41 28,57 4.008 2.217.087.300
6/12/2016 27,28 27,74 +1,57% 26,58 27,84 27,35 27,64 27,74 1.979 818.379.800
5/12/2016 28,07 27,31 -1,66% 27,26 28,07 27,50 27,31 27,44 1.701 730.652.900
2/12/2016 27,31 27,77 +0,54% 27,15 28,29 27,75 27,77 27,82 4.205 1.872.858.600
1/12/2016 28,70 27,62 -4,59% 27,25 29,12 27,66 27,60 27,62 5.798 2.061.487.300
30/11/2016 29,68 28,95 -0,10% 28,89 29,85 29,16 28,95 29,00 3.569 2.712.860.500
29/11/2016 29,49 28,98 -3,17% 28,98 29,86 29,37 28,98 29,18 2.749 1.137.279.300
28/11/2016 29,17 29,93 +1,94% 29,16 30,18 29,79 29,91 29,93 2.818 1.188.905.700
25/11/2016 28,31 29,36 +2,26% 27,99 29,36 28,90 29,11 29,36 1.282 556.488.100
24/11/2016 29,46 28,71 -2,48% 28,71 29,87 29,29 28,62 29,00 888 432.983.600
23/11/2016 28,81 29,44 +1,48% 28,72 29,53 29,22 29,22 29,44 2.661 1.053.073.900
22/11/2016 29,70 29,01 -0,68% 29,01 30,39 29,51 29,01 29,18 4.379 2.139.627.500
21/11/2016 28,32 29,21 +3,40% 28,25 29,59 29,17 29,00 29,21 3.935 1.927.995.200
18/11/2016 27,87 28,25 +1,44% 27,78 28,42 28,11 28,25 28,30 3.298 1.470.046.400
17/11/2016 29,21 27,85 -4,43% 27,74 29,69 28,33 27,85 27,89 4.394 2.094.258.300
16/11/2016 27,78 29,14 +4,93% 27,70 29,14 28,43 28,94 29,14 7.462 3.798.353.100
14/11/2016 28,50 27,77 -2,60% 27,61 29,48 28,10 27,77 27,86 4.969 2.424.219.500
11/11/2016 32,00 28,51 -12,36% 27,59 32,19 28,91 28,51 28,52 1.407 5.187.417.300
10/11/2016 35,16 32,53 -7,43% 32,22 35,55 33,29 32,53 32,54 6.912 3.584.950.300
9/11/2016 35,00 35,14 -3,70% 34,80 35,75 35,25 35,14 35,25 4.217 2.194.607.700
8/11/2016 36,20 36,49 0,00% 36,20 37,55 36,79 36,42 36,49 3.349 1.842.469.300
7/11/2016 35,23 36,49 +5,10% 34,90 36,55 36,15 36,49 36,54 2.517 1.188.090.600
4/11/2016 35,30 34,72 -1,81% 34,60 36,10 35,31 34,69 34,72 2.373 1.085.325.200
3/11/2016 35,39 35,36 -1,26% 35,30 36,21 35,59 35,35 35,42 2.928 2.154.743.600
1/11/2016 36,97 35,81 -2,02% 35,40 37,58 36,20 35,81 35,83 5.144 3.051.721.100
31/10/2016 36,20 36,55 +0,36% 36,20 36,83 36,61 36,55 36,65 2.286 1.735.580.600
28/10/2016 35,88 36,42 +0,86% 35,88 36,66 36,36 36,30 36,43 2.606 1.534.437.400
27/10/2016 35,95 36,11 -0,41% 35,95 36,86 36,51 36,11 36,25 2.105 1.314.116.500
26/10/2016 35,92 36,26 +0,19% 35,41 36,61 36,15 36,21 36,26 3.110 1.930.938.600
25/10/2016 36,36 36,19 -1,01% 35,86 36,94 36,34 36,15 36,19 2.756 2.156.275.000
24/10/2016 36,71 36,56 -0,92% 36,35 37,08 36,61 36,52 36,61 5.497 2.901.652.000
21/10/2016 36,94 36,90 -0,75% 36,55 37,27 37,00 36,90 37,15 2.831 2.145.005.600
20/10/2016 36,91 37,18 +0,49% 36,04 37,82 37,08 37,18 37,26 3.436 2.003.967.300
19/10/2016 37,01 37,00 -0,54% 36,92 37,62 37,20 37,00 37,27 4.696 2.422.153.400
18/10/2016 36,24 37,20 +2,90% 36,19 37,51 37,00 37,20 37,26 5.730 3.984.822.700
17/10/2016 35,54 36,15 +2,32% 35,45 36,23 35,98 35,97 36,15 4.018 2.344.839.200
14/10/2016 35,35 35,33 +0,94% 35,23 36,33 35,82 35,33 35,42 4.641 2.545.321.600
13/10/2016 34,91 35,00 +1,24% 34,40 35,27 34,84 34,99 35,00 5.396 3.487.169.200
11/10/2016 34,31 34,57 +0,76% 34,28 34,90 34,65 34,57 34,62 3.430 1.992.453.600
10/10/2016 34,07 34,31 +1,75% 33,98 34,95 34,48 34,31 34,67 2.441 1.451.626.400
7/10/2016 34,29 33,72 -1,11% 33,46 34,41 33,86 33,72 33,90 2.781 1.489.360.700
6/10/2016 34,00 34,10 +0,29% 33,61 34,30 33,99 33,91 34,10 2.012 1.258.664.900
5/10/2016 33,62 34,00 +1,43% 33,59 34,57 34,27 34,00 34,15 3.322 3.973.664.700
4/10/2016 33,77 33,52 -0,74% 33,21 34,16 33,52 33,52 33,53 3.578 2.166.855.100
3/10/2016 33,66 33,77 +0,42% 33,20 34,29 33,81 33,77 33,87 2.913 1.350.035.900
30/9/2016 34,40 33,63 -2,24% 33,63 34,72 34,13 33,63 33,77 3.388 4.519.058.200
29/9/2016 34,47 34,40 -0,20% 34,40 35,56 34,99 34,40 34,66 2.596 1.985.394.400
28/9/2016 34,81 34,47 +0,06% 33,89 34,90 34,52 34,47 34,60 2.178 1.068.670.000
27/9/2016 34,99 34,45 -1,03% 34,10 35,04 34,45 34,30 34,57 3.122 1.475.686.000
26/9/2016 34,59 34,81 +0,26% 34,37 34,91 34,73 34,74 34,81 1.088 570.766.200
23/9/2016 34,90 34,72 -0,23% 34,56 35,20 34,81 34,65 34,72 2.037 1.575.953.100
22/9/2016 34,42 34,80 +2,35% 33,86 34,87 34,47 34,60 34,80 3.372 1.614.759.100
21/9/2016 34,20 34,00 -0,58% 33,50 34,66 34,09 34,00 34,20 2.836 1.362.810.700
20/9/2016 33,50 34,20 +2,76% 33,29 34,38 34,09 34,20 34,22 3.999 1.871.296.500
19/9/2016 33,03 33,28 +1,77% 33,02 33,84 33,35 33,17 33,28 2.124 1.023.934.800
16/9/2016 33,31 32,70 -2,04% 32,52 33,41 32,83 32,70 32,83 2.637 2.539.786.300
15/9/2016 32,52 33,38 +3,25% 32,31 33,62 33,30 33,36 33,38 1.883 957.731.500
14/9/2016 32,03 32,33 +0,81% 31,73 32,51 32,11 32,20 32,33 3.500 1.636.295.200
13/9/2016 33,22 32,07 -4,78% 31,92 33,55 32,39 32,07 32,19 3.988 1.655.596.100
12/9/2016 33,49 33,68 +0,57% 32,92 34,12 33,67 33,68 33,92 2.313 1.293.681.300
9/9/2016 34,69 33,49 -5,32% 33,38 34,85 33,75 33,49 33,51 3.552 3.261.928.800
8/9/2016 35,15 35,37 +0,91% 35,04 35,50 35,29 35,37 35,38 3.772 2.538.620.900
6/9/2016 34,82 35,05 +0,09% 34,50 35,38 34,96 34,93 35,05 1.660 1.144.105.400
5/9/2016 35,14 35,02 +0,78% 34,84 35,37 35,11 35,02 35,10 1.203 918.872.000
2/9/2016 33,58 34,75 +4,04% 33,44 34,87 34,48 34,75 34,77 3.043 1.643.061.800
1/9/2016 33,18 33,40 +1,33% 32,58 33,57 33,28 33,33 33,40 1.838 972.795.100
31/8/2016 33,53 32,96 -1,44% 32,19 34,41 33,13 32,96 32,97 4.569 3.220.713.100
30/8/2016 34,25 33,44 -2,25% 33,32 34,38 33,59 33,41 33,44 2.067 883.277.900
29/8/2016 33,63 34,21 +2,67% 33,38 34,85 34,23 34,21 34,28 2.931 1.402.073.900
26/8/2016 34,47 33,32 -3,28% 33,10 35,56 34,04 33,32 33,41 3.746 2.603.011.700
25/8/2016 33,67 34,45 +1,83% 33,58 34,60 34,29 34,45 34,53 2.709 1.541.994.500
24/8/2016 33,19 33,83 +1,87% 32,89 34,11 33,77 33,83 33,95 6.299 3.845.146.900
23/8/2016 33,77 33,21 -0,42% 32,99 33,78 33,33 33,00 33,21 1.935 1.017.105.100
22/8/2016 34,03 33,35 -2,37% 33,23 34,03 33,70 33,30 33,35 2.699 1.760.078.700
19/8/2016 33,63 34,16 +0,50% 33,32 34,22 33,93 34,01 34,16 2.844 1.275.130.400
18/8/2016 33,67 33,99 +0,06% 33,57 34,36 34,02 33,99 34,06 3.533 2.001.114.400
17/8/2016 33,39 33,97 +1,74% 32,29 33,97 33,18 33,63 33,97 3.355 1.798.950.900
16/8/2016 32,69 33,39 +1,09% 32,69 33,75 33,47 33,39 33,48 2.362 1.716.616.300
15/8/2016 31,66 33,03 +4,36% 31,66 34,03 33,33 32,99 33,03 4.146 2.267.126.700
12/8/2016 31,81 31,65 -0,78% 31,37 32,13 31,80 31,65 31,66 3.663 1.691.600.100
11/8/2016 31,16 31,90 +2,18% 30,89 32,26 31,89 31,86 31,90 2.849 1.421.500.600
10/8/2016 31,10 31,22 +0,52% 30,99 31,79 31,40 31,22 31,23 3.888 2.278.796.600
9/8/2016 31,23 31,06 -0,67% 30,70 31,53 31,00 31,05 31,06 3.079 3.426.479.700
8/8/2016 31,94 31,27 -2,77% 31,09 32,47 31,58 31,23 31,27 2.039 1.193.956.600
5/8/2016 32,38 32,16 -0,50% 31,11 32,50 31,84 31,99 32,16 4.225 2.359.159.500
4/8/2016 31,89 32,32 +2,02% 31,41 32,59 32,14 32,32 32,36 3.149 2.169.157.600
3/8/2016 31,70 31,68 +0,60% 30,85 31,97 31,65 31,68 31,90 2.781 1.380.756.600
2/8/2016 32,10 31,49 -2,96% 31,06 32,35 31,51 31,46 31,49 2.739 1.483.689.000
1/8/2016 32,26 32,45 +0,93% 31,98 32,81 32,35 32,41 32,45 1.960 1.322.024.000
29/7/2016 32,39 32,15 -0,65% 31,55 32,43 32,06 32,15 32,23 3.079 1.850.899.800
28/7/2016 32,48 32,36 -0,46% 31,47 32,48 32,00 32,36 32,39 3.500 2.231.423.600
27/7/2016 33,10 32,51 -2,17% 32,17 33,75 32,57 32,51 32,55 2.879 1.372.468.200
26/7/2016 33,98 33,23 -1,48% 33,03 33,99 33,29 33,23 33,41 2.028 1.310.681.200
25/7/2016 33,92 33,73 -1,29% 32,82 34,19 33,35 33,72 33,73 1.453 809.169.100
22/7/2016 34,05 34,17 +0,83% 33,91 34,37 34,21 34,17 34,19 1.943 1.662.213.600
21/7/2016 34,01 33,89 +0,27% 33,79 34,35 34,02 33,89 33,92 1.888 990.507.700
20/7/2016 34,02 33,80 -1,43% 33,72 34,61 34,07 33,80 33,99 3.734 2.022.160.200
19/7/2016 34,00 34,29 +0,76% 33,63 34,29 34,00 34,05 34,29 3.361 1.844.606.700
18/7/2016 33,50 34,03 +2,59% 33,19 34,43 33,99 34,03 34,09 3.242 1.882.189.500
15/7/2016 33,52 33,17 -0,42% 32,94 33,96 33,27 33,17 33,40 2.773 1.714.322.900
14/7/2016 32,99 33,31 +2,27% 32,61 34,22 33,36 33,31 33,35 6.174 3.467.998.500
13/7/2016 32,05 32,57 +0,84% 31,93 32,88 32,47 32,42 32,57 4.514 2.520.648.900
12/7/2016 32,85 32,30 -0,37% 31,65 33,05 32,19 32,30 32,32 6.313 3.531.965.100
11/7/2016 30,55 32,42 +6,57% 30,55 32,45 31,82 32,34 32,43 4.045 2.490.170.200
8/7/2016 29,79 30,42 +3,19% 29,22 30,62 30,24 30,41 30,42 4.552 2.900.382.800
7/7/2016 30,01 29,48 -2,12% 29,35 30,14 29,69 29,34 29,48 2.443 1.142.696.500
6/7/2016 30,40 30,12 -1,50% 29,67 30,71 30,07 30,12 30,30 3.661 1.827.775.500
5/7/2016 29,84 30,58 +2,41% 29,31 30,65 30,10 30,43 30,58 3.895 2.103.955.600
4/7/2016 29,49 29,86 +1,81% 29,49 30,48 30,02 29,82 29,86 2.907 1.408.040.600
1/7/2016 29,69 29,33 +0,38% 28,59 29,69 29,09 29,33 29,39 4.609 3.295.830.700
30/6/2016 30,40 29,22 -4,70% 28,32 30,65 29,21 29,22 29,25 9.087 4.726.493.600
29/6/2016 30,48 30,66 +2,44% 30,44 31,07 30,66 30,63 30,66 7.238 3.602.937.200
28/6/2016 29,28 29,93 +3,03% 29,28 30,53 29,96 29,85 29,93 6.373 2.968.441.500
27/6/2016 29,17 29,05 -0,27% 28,76 29,59 29,01 28,82 29,12 3.824 1.657.145.100
24/6/2016 28,95 29,13 -2,41% 28,42 29,51 29,08 29,13 29,16 3.803 1.709.565.900
23/6/2016 28,67 29,85 +4,63% 28,53 30,23 29,82 29,85 29,88 4.888 2.523.000.300
22/6/2016 28,56 28,53 -0,31% 28,53 29,47 28,89 28,53 28,73 4.265 1.893.373.900
21/6/2016 27,44 28,62 +4,45% 27,40 28,85 28,33 28,62 28,79 4.782 2.395.489.000
20/6/2016 27,11 27,40 +2,32% 27,00 27,86 27,43 27,40 27,41 3.669 1.835.304.500
17/6/2016 26,80 26,78 +1,13% 26,65 27,44 26,85 26,77 26,78 6.345 4.065.912.500
16/6/2016 25,70 26,48 +4,25% 25,08 26,82 26,14 26,48 26,51 5.355 2.342.339.600
15/6/2016 24,98 25,40 +1,24% 24,80 25,66 25,35 25,39 25,40 2.969 1.465.003.400
14/6/2016 25,47 25,09 -1,84% 24,71 25,68 25,21 24,88 25,09 3.836 1.287.665.000
13/6/2016 24,90 25,56 +0,79% 24,75 25,70 25,34 25,56 25,58 2.058 965.562.200
10/6/2016 25,73 25,36 -1,71% 24,81 25,73 25,23 25,28 25,37 2.684 1.127.299.000
9/6/2016 25,90 25,80 -0,77% 25,43 26,10 25,74 25,80 25,84 2.317 2.109.321.700
8/6/2016 24,66 26,00 +6,47% 24,63 26,13 25,71 25,97 26,02 4.402 1.921.299.700
7/6/2016 24,00 24,42 +0,74% 24,00 24,69 24,38 24,41 24,42 4.067 1.935.242.700
6/6/2016 24,30 24,24 +0,29% 24,15 24,59 24,25 24,22 24,25 3.761 2.168.631.300
3/6/2016 24,20 24,17 -0,12% 24,01 24,65 24,18 24,15 24,17 3.452 2.038.265.900
2/6/2016 23,52 24,20 +3,11% 23,40 24,39 24,00 24,18 24,20 3.076 1.800.095.500
1/6/2016 23,69 23,47 -0,89% 23,14 23,85 23,38 23,47 23,56 3.377 1.626.646.000
31/5/2016 23,49 23,68 +0,81% 23,22 23,83 23,59 23,65 23,68 4.080 2.105.261.100
30/5/2016 23,86 23,49 -1,55% 23,40 24,12 23,67 23,43 23,49 1.509 521.748.900
27/5/2016 24,27 23,86 -0,25% 23,83 24,54 24,12 23,85 24,00 4.379 1.971.136.400
25/5/2016 23,48 23,92 +2,35% 23,48 24,37 24,02 23,92 23,95 4.814 1.825.070.100
24/5/2016 24,32 23,37 -2,99% 23,23 24,44 23,64 23,37 23,54 3.099 1.480.615.600
23/5/2016 23,81 24,09 -1,67% 23,71 24,30 24,11 24,09 24,28 3.593 1.244.928.400
20/5/2016 24,80 24,50 -0,41% 24,31 25,11 24,66 24,50 24,55 3.352 1.451.520.200
19/5/2016 24,41 24,60 +0,37% 23,79 24,61 24,27 24,57 24,62 4.281 1.928.865.400
18/5/2016 24,95 24,51 -3,08% 24,39 25,41 24,70 24,50 24,51 5.504 2.125.460.600
17/5/2016 25,39 25,29 -1,82% 24,90 25,87 25,24 25,29 25,37 5.250 2.193.121.000
16/5/2016 26,70 25,76 -3,12% 25,25 26,70 25,77 25,76 25,78 4.464 2.033.179.300
13/5/2016 28,28 26,59 -7,03% 26,59 28,35 27,03 26,59 26,63 6.408 3.220.905.700
12/5/2016 27,65 28,60 +4,00% 27,40 28,95 28,49 28,51 28,60 6.222 2.392.297.700
11/5/2016 28,35 27,50 -0,97% 27,16 28,49 27,62 27,50 27,66 4.355 1.609.582.100
10/5/2016 27,16 27,77 +3,74% 27,00 27,80 27,54 27,72 27,79 2.673 1.289.207.700
9/5/2016 27,15 26,77 -2,76% 26,46 27,40 26,76 26,77 26,81 2.948 1.292.552.900
6/5/2016 27,05 27,53 +1,59% 26,83 27,79 27,35 27,43 27,53 4.348 1.774.449.700
5/5/2016 27,68 27,10 -1,99% 26,95 27,87 27,28 27,10 27,21 4.131 1.530.909.800
4/5/2016 27,79 27,65 -0,36% 27,27 27,96 27,69 27,65 27,80 3.813 2.060.156.400
3/5/2016 27,99 27,75 -1,77% 27,33 28,18 27,70 27,66 27,75 5.756 2.511.858.300
2/5/2016 28,40 28,25 -0,21% 27,88 28,65 28,25 28,21 28,25 2.983 1.293.793.800
29/4/2016 28,70 28,31 -4,71% 27,65 28,73 28,23 28,30 28,31 2.485 2.366.014.100
28/4/2016 30,00 29,71 -0,10% 29,37 30,19 29,69 29,50 29,71 2.841 1.499.929.000
27/4/2016 29,29 29,74 +2,69% 28,93 29,82 29,54 29,73 29,74 3.896 2.575.293.400
26/4/2016 29,00 28,96 +0,38% 28,56 29,20 28,84 28,95 28,96 2.320 1.520.350.600
25/4/2016 28,79 28,85 +0,63% 28,59 29,25 28,81 28,82 28,85 2.711 1.552.372.600
22/4/2016 28,11 28,67 +0,99% 27,99 28,80 28,51 28,64 28,67 4.653 3.444.097.500
20/4/2016 28,65 28,39 +0,04% 28,08 29,15 28,42 28,39 28,40 3.735 4.267.729.400
19/4/2016 28,26 28,38 +1,72% 28,06 28,73 28,45 28,38 28,41 3.709 3.654.229.700
18/4/2016 28,77 27,90 -2,07% 27,83 29,00 28,30 27,88 27,97 3.371 1.967.192.200
15/4/2016 27,93 28,49 +2,93% 27,51 28,84 28,48 28,49 28,55 5.118 3.008.537.500
14/4/2016 29,30 27,68 -5,95% 27,20 29,46 27,88 27,68 27,69 6.806 3.271.105.700
13/4/2016 28,50 29,43 +6,25% 28,18 29,83 29,40 29,43 29,44 7.894 3.558.442.900
12/4/2016 27,13 27,70 +2,40% 27,12 28,00 27,70 27,70 27,80 4.616 2.145.790.300
11/4/2016 28,14 27,05 -2,91% 26,78 28,65 27,45 27,03 27,05 4.556 2.262.561.200
8/4/2016 27,45 27,86 +4,62% 27,45 28,54 28,09 27,86 28,10 3.401 1.602.007.700
7/4/2016 26,87 26,63 +0,11% 26,32 27,30 26,68 26,63 26,68 3.640 1.620.895.700
6/4/2016 27,33 26,60 -3,80% 26,34 27,39 26,67 26,60 26,70 4.597 2.238.391.700
5/4/2016 27,18 27,65 +0,73% 26,97 28,21 27,62 27,47 27,65 3.398 1.510.030.900
4/4/2016 29,57 27,45 -7,42% 27,13 29,58 27,80 27,45 27,46 3.972 1.811.178.900
1/4/2016 28,98 29,65 +3,49% 27,82 29,87 29,03 29,65 29,80 3.306 1.624.005.000
31/3/2016 29,24 28,65 -3,01% 28,18 29,72 28,61 28,40 28,66 6.163 3.383.361.500
30/3/2016 29,74 29,54 +0,31% 29,33 30,78 30,01 29,51 29,54 3.713 1.591.437.400
29/3/2016 29,24 29,45 +1,83% 28,38 29,65 28,99 29,39 29,45 5.044 2.705.284.600
28/3/2016 28,98 28,92 +2,48% 28,34 29,43 28,96 28,92 29,00 2.802 1.376.877.200
24/3/2016 27,72 28,22 +0,75% 26,40 28,29 27,41 28,11 28,22 5.385 2.316.450.900
23/3/2016 29,34 28,01 -5,53% 27,93 29,38 28,44 27,99 28,01 4.424 2.407.362.500
22/3/2016 30,44 29,65 -2,44% 29,14 30,55 29,60 29,60 29,65 3.443 1.564.124.500
21/3/2016 28,30 30,39 +8,65% 28,11 30,46 29,73 30,26 30,39 4.196 1.914.485.400
18/3/2016 27,82 27,97 +1,56% 27,65 28,59 28,09 27,87 27,97 5.721 2.603.052.500
17/3/2016 27,21 27,54 +7,16% 26,14 28,55 27,64 27,54 27,57 9.049 4.119.220.500
16/3/2016 25,27 25,70 +0,98% 24,93 25,90 25,38 25,66 25,70 4.753 1.845.906.600
15/3/2016 27,58 25,45 -9,11% 24,86 27,58 25,69 25,30 25,45 5.462 2.293.393.100
14/3/2016 28,48 28,00 -2,03% 27,60 29,08 28,42 28,00 28,55 4.790 2.678.930.600
11/3/2016 26,30 28,58 +8,92% 25,99 28,58 27,83 28,23 28,58 6.042 3.669.076.300
10/3/2016 27,39 26,24 -2,24% 25,09 27,39 25,79 26,19 26,24 8.845 3.135.213.000
9/3/2016 28,49 26,84 -4,59% 26,84 28,76 27,62 26,84 27,24 5.503 2.594.972.500
8/3/2016 27,38 28,13 +3,12% 26,41 28,13 27,34 27,71 28,13 5.941 2.338.725.400
7/3/2016 27,45 27,28 +0,78% 26,69 27,80 27,17 27,04 27,28 3.875 1.860.720.100
4/3/2016 26,00 27,07 +6,95% 26,00 27,45 26,92 26,69 27,07 9.329 4.064.961.800
3/3/2016 23,92 25,31 +6,93% 23,46 25,71 24,81 25,31 25,35 4.596 2.074.250.800
2/3/2016 23,87 23,67 -0,34% 23,21 23,90 23,51 23,67 23,69 4.781 2.136.740.000
1/3/2016 23,57 23,75 +2,68% 23,19 24,19 23,79 23,75 23,88 4.188 1.426.681.800
29/2/2016 22,24 23,13 +4,00% 22,24 23,50 23,16 22,92 23,13 3.824 1.669.757.700
26/2/2016 23,36 22,24 -4,14% 22,10 23,50 22,53 22,24 22,44 3.718 1.638.945.000
25/2/2016 22,79 23,20 +0,87% 22,13 23,20 22,54 23,15 23,20 2.634 868.733.100
24/2/2016 22,62 23,00 +0,13% 21,87 23,00 22,28 23,00 23,09 3.270 1.138.753.000
23/2/2016 24,14 22,97 -5,47% 22,88 24,52 23,27 22,97 23,05 3.165 1.245.319.700
22/2/2016 23,49 24,30 +6,58% 23,10 24,35 23,82 24,20 24,30 4.631 1.645.964.700
19/2/2016 23,16 22,80 -2,31% 22,73 23,33 22,91 22,79 22,80 2.813 1.360.075.800
18/2/2016 23,83 23,34 -2,75% 22,81 24,44 23,47 23,34 23,52 2.998 1.169.259.800
17/2/2016 23,36 24,00 +3,45% 23,01 24,74 24,28 23,90 24,00 5.661 2.511.848.300
16/2/2016 22,07 23,20 +3,57% 22,07 23,26 22,80 23,10 23,20 3.259 1.158.083.700
15/2/2016 22,54 22,40 +0,09% 21,83 23,19 22,24 22,40 22,41 2.622 951.183.600
12/2/2016 22,02 22,38 +0,18% 21,50 22,40 21,99 22,22 22,38 2.883 922.722.200
11/2/2016 23,77 22,34 -6,72% 21,74 23,77 22,41 22,12 22,34 3.442 1.315.573.300
10/2/2016 23,41 23,95 +1,91% 23,27 23,96 23,74 23,74 23,95 1.697 592.380.000
5/2/2016 22,54 23,50 +3,52% 22,54 24,25 23,59 23,41 23,50 2.942 1.148.660.900
4/2/2016 22,03 22,70 +3,80% 22,03 23,44 22,85 22,56 22,70 4.345 1.708.731.600
3/2/2016 21,10 21,87 +4,39% 20,93 22,20 21,75 21,87 22,05 3.288 1.122.495.900
2/2/2016 21,67 20,95 -4,99% 20,94 22,00 21,29 20,95 21,13 3.833 1.391.011.700
1/2/2016 22,10 22,05 0,00% 21,74 22,50 22,13 22,05 22,14 2.755 1.011.298.400
29/1/2016 20,81 22,05 +6,78% 20,39 22,05 21,61 22,00 22,05 5.089 2.328.462.600
28/1/2016 20,22 20,65 +2,84% 19,45 20,65 20,10 20,50 20,65 4.366 1.550.224.400
27/1/2016 18,61 20,08 +7,38% 18,61 20,44 19,91 19,84 20,08 6.486 1.994.254.500
26/1/2016 19,00 18,70 -1,58% 18,41 19,52 18,73 18,64 18,70 4.580 1.337.580.000
22/1/2016 18,24 19,00 +6,15% 18,00 19,15 18,64 18,99 19,00 3.308 1.302.364.200
21/1/2016 17,75 17,90 +0,85% 17,43 18,25 17,86 17,89 17,90 4.234 3.019.464.700
20/1/2016 17,73 17,75 -0,56% 17,35 17,98 17,65 17,65 17,75 3.193 2.159.813.600
19/1/2016 18,44 17,85 -1,65% 17,72 18,66 18,05 17,81 17,90 4.346 1.419.039.500
18/1/2016 19,35 18,15 -4,97% 17,97 19,35 18,32 18,01 18,15 2.641 802.541.700
15/1/2016 19,05 19,10 -1,95% 18,73 19,28 18,93 19,10 19,14 3.910 1.189.125.800
14/1/2016 19,80 19,48 -2,36% 18,99 20,05 19,37 19,35 19,48 3.895 1.485.061.100
13/1/2016 20,67 19,95 -2,87% 19,80 20,77 20,10 19,89 19,95 2.909 1.361.777.900
12/1/2016 20,35 20,54 -0,05% 20,35 21,19 20,67 20,54 20,64 4.110 1.224.096.300
11/1/2016 20,57 20,55 +1,03% 20,11 21,12 20,44 20,50 20,55 4.172 1.386.034.900
8/1/2016 21,32 20,34 -4,60% 20,20 21,52 20,62 20,34 20,44 5.162 1.618.986.700
7/1/2016 21,98 21,32 -4,82% 21,21 21,99 21,48 21,32 21,48 3.625 1.285.155.500
6/1/2016 22,33 22,40 -0,40% 21,88 22,97 22,52 22,40 22,53 3.657 1.465.490.600
5/1/2016 23,29 22,49 -2,22% 22,41 23,59 22,68 22,49 22,70 2.852 1.434.454.300
4/1/2016 24,13 23,00 -5,35% 22,85 24,13 23,08 23,00 23,08 3.709 1.381.160.700
30/12/2015 23,44 24,30 +2,97% 23,36 24,30 24,01 23,68 24,30 2.658 1.838.062.600
29/12/2015 23,73 23,60 -0,55% 23,29 23,92 23,71 23,60 23,61 1.778 749.742.600
28/12/2015 24,67 23,73 -3,14% 23,54 24,67 23,76 23,73 23,78 2.922 1.296.631.000
23/12/2015 23,98 24,50 +2,08% 23,98 24,68 24,44 24,50 24,51 2.340 988.878.600
22/12/2015 24,33 24,00 -0,66% 23,85 24,40 24,02 24,00 24,06 1.984 919.273.500
21/12/2015 24,68 24,16 -2,89% 24,06 24,68 24,24 24,16 24,24 3.129 1.493.195.100
18/12/2015 25,41 24,88 -5,00% 24,45 25,66 24,92 24,64 24,88 4.436 2.133.265.000
17/12/2015 26,15 26,19 +1,91% 25,85 26,54 26,07 26,19 26,20 3.781 1.948.218.200
16/12/2015 24,54 25,70 +3,84% 24,32 25,70 25,18 25,69 25,70 4.884 2.223.644.900
15/12/2015 24,20 24,75 +1,48% 24,20 25,12 24,76 24,75 24,80 3.498 1.948.235.700
14/12/2015 25,61 24,39 -5,43% 24,23 25,66 24,71 24,39 24,40 5.123 2.624.358.300
11/12/2015 26,10 25,79 -2,09% 25,54 26,71 25,87 25,79 25,81 3.419 1.749.988.800
10/12/2015 27,20 26,34 -2,12% 25,92 27,27 26,33 26,26 26,34 3.166 1.310.319.100
9/12/2015 26,40 26,91 +2,63% 26,40 27,54 27,06 26,91 27,16 3.672 1.486.133.200
8/12/2015 26,93 26,22 -1,80% 26,03 26,98 26,31 26,22 26,38 2.913 1.185.679.600
7/12/2015 27,05 26,70 -1,11% 26,68 27,84 26,96 26,70 26,89 3.203 1.452.021.300
4/12/2015 27,27 27,00 -1,46% 26,51 27,32 26,84 27,00 27,05 3.328 1.475.986.000
3/12/2015 28,54 27,40 +0,33% 27,26 28,54 27,68 27,40 27,65 2.957 1.410.226.500
2/12/2015 28,09 27,31 -2,43% 26,86 28,19 27,37 27,30 27,31 3.370 2.112.215.400
1/12/2015 28,57 27,99 -2,47% 27,68 28,84 28,02 27,70 27,99 4.018 2.480.992.000
30/11/2015 29,15 28,70 -1,71% 28,57 29,30 28,82 28,67 28,70 4.638 3.520.854.900
27/11/2015 30,18 29,20 -3,88% 29,14 30,49 29,44 29,20 29,50 2.786 1.358.114.400
26/11/2015 30,13 30,38 +0,26% 30,11 30,63 30,27 30,38 30,49 830 842.065.800
25/11/2015 30,15 30,30 +0,03% 29,81 30,58 30,08 30,04 30,30 4.390 2.144.924.900
24/11/2015 30,52 30,29 -1,50% 29,68 30,52 30,17 30,29 30,38 3.158 1.767.727.800
23/11/2015 30,90 30,75 +1,15% 30,01 31,27 30,55 30,36 30,75 4.135 2.208.142.700
19/11/2015 30,67 30,40 0,00% 30,11 31,05 30,46 30,40 30,56 2.838 1.233.375.600
18/11/2015 30,12 30,40 +0,46% 30,05 30,96 30,51 30,25 30,40 2.805 1.967.295.100
17/11/2015 30,54 30,26 -0,33% 29,97 30,93 30,28 30,10 30,26 3.354 1.985.506.400
16/11/2015 30,26 30,36 +0,03% 30,20 31,13 30,61 30,36 30,48 3.380 1.946.486.200
13/11/2015 30,20 30,35 -0,20% 30,20 30,86 30,52 30,35 30,62 3.238 1.928.725.700
12/11/2015 32,82 30,41 -8,65% 30,13 32,82 30,92 30,41 30,49 7.524 4.802.712.600
11/11/2015 32,37 33,29 +2,87% 32,37 33,55 33,11 32,97 33,29 5.176 2.856.810.600
10/11/2015 31,76 32,36 +0,03% 31,44 32,61 32,00 32,36 32,59 3.541 1.750.292.100
9/11/2015 32,70 32,35 -2,56% 32,15 33,22 32,51 32,28 32,35 2.947 1.696.353.000
6/11/2015 34,39 33,20 -4,32% 32,53 34,86 33,24 33,00 33,20 3.227 1.952.483.300
5/11/2015 33,86 34,70 +2,12% 33,56 34,70 34,13 34,44 34,70 4.684 2.572.634.400
4/11/2015 33,71 33,98 +1,13% 33,58 34,71 34,09 33,86 33,98 4.750 4.089.626.100
3/11/2015 32,40 33,60 +3,38% 31,86 33,86 33,36 33,60 33,75 5.748 3.018.242.900
30/10/2015 31,17 32,50 +4,23% 31,03 32,50 31,94 32,50 32,60 4.235 3.084.834.600
29/10/2015 31,20 31,18 -1,11% 31,09 31,82 31,38 31,17 31,18 2.374 1.906.073.500
28/10/2015 32,04 31,53 -2,08% 31,44 32,46 31,75 31,53 31,65 3.047 1.806.964.700
27/10/2015 31,60 32,20 +1,42% 31,35 32,29 32,02 32,18 32,20 3.448 1.934.889.400
26/10/2015 33,74 31,75 -5,90% 31,44 34,01 31,97 31,72 31,75 6.430 4.323.360.700
23/10/2015 34,63 33,74 -0,62% 33,68 34,81 34,13 33,74 33,89 3.783 2.122.810.100
22/10/2015 33,41 33,95 +1,65% 33,37 34,80 34,02 33,95 34,19 3.289 2.266.906.800
21/10/2015 33,29 33,40 +0,30% 32,85 33,83 33,18 33,33 33,40 2.339 1.164.436.700
20/10/2015 33,31 33,30 -0,72% 32,91 34,15 33,37 33,30 33,36 5.088 2.722.951.300
19/10/2015 32,69 33,54 +2,57% 32,20 33,56 33,18 33,37 33,54 2.948 1.776.063.200
16/10/2015 32,49 32,70 +0,62% 31,93 32,80 32,42 32,52 32,70 2.099 2.238.071.400
15/10/2015 31,90 32,50 +1,91% 31,55 32,50 32,18 32,24 32,51 4.524 3.057.406.700
14/10/2015 32,12 31,89 -1,21% 31,83 33,08 32,41 31,89 32,33 7.641 4.808.459.900
13/10/2015 32,05 32,28 +1,83% 31,73 32,55 32,26 32,12 32,28 4.041 3.205.258.700
9/10/2015 31,72 31,70 +1,18% 31,23 32,07 31,52 31,61 31,70 4.658 4.771.488.100
8/10/2015 31,49 31,33 -1,17% 31,23 31,82 31,44 31,33 31,46 4.660 2.714.124.800
7/10/2015 32,40 31,70 -1,18% 31,29 32,52 31,86 31,70 31,78 5.309 2.966.008.600
6/10/2015 32,72 32,08 -2,34% 31,57 33,27 32,09 32,08 32,21 3.751 2.575.363.700
5/10/2015 32,84 32,85 +1,33% 32,47 33,05 32,78 32,71 32,85 2.036 1.340.545.800
2/10/2015 31,77 32,42 +2,05% 31,43 32,50 31,93 32,36 32,42 3.840 2.465.261.900
1/10/2015 32,64 31,77 -2,67% 31,28 32,98 31,76 31,75 31,80 3.523 4.214.379.200
30/9/2015 32,76 32,64 +2,61% 31,91 33,15 32,61 32,64 32,97 7.110 4.624.401.000
29/9/2015 31,50 31,81 +0,98% 31,24 32,05 31,66 31,81 31,92 3.080 2.142.503.100
28/9/2015 31,04 31,50 -0,16% 30,90 31,57 31,30 31,28 31,50 2.834 1.545.837.400
25/9/2015 32,35 31,55 -0,85% 31,29 32,36 31,65 31,55 31,70 2.090 1.101.160.300
24/9/2015 30,90 31,82 +0,06% 30,03 32,30 30,89 31,82 32,00 6.127 3.200.660.600
23/9/2015 31,71 31,80 -0,90% 31,46 32,24 31,78 31,69 31,80 3.707 2.027.529.600
22/9/2015 32,00 32,09 -1,99% 31,60 32,38 31,89 32,09 32,10 4.918 2.694.383.900
21/9/2015 33,47 32,74 -1,12% 32,58 33,70 32,94 32,74 32,76 4.762 2.815.743.600
18/9/2015 33,90 33,11 -3,75% 32,99 33,94 33,39 33,11 33,25 5.252 3.476.903.000
17/9/2015 34,01 34,40 -0,29% 33,80 34,78 34,30 34,33 34,40 5.159 3.429.379.900
16/9/2015 33,66 34,50 +2,53% 33,57 34,50 34,11 34,15 34,50 4.435 2.981.185.200
15/9/2015 33,85 33,65 -0,12% 32,67 34,25 33,55 33,65 33,69 3.229 1.753.797.900
14/9/2015 32,30 33,69 +4,59% 31,91 33,69 33,08 33,55 33,69 3.317 2.196.296.100
11/9/2015 31,81 32,21 +0,72% 31,61 32,57 32,20 32,21 32,46 2.198 1.421.974.000
10/9/2015 29,52 31,98 +4,85% 29,52 31,98 31,21 31,80 32,00 4.348 2.534.613.200
9/9/2015 30,79 30,50 +0,69% 30,05 30,93 30,43 30,50 30,70 4.397 3.524.301.800
8/9/2015 30,50 30,29 +1,82% 29,59 30,50 30,04 30,06 30,29 2.832 1.500.931.400
4/9/2015 29,57 29,75 -1,98% 29,36 30,27 29,74 29,70 29,75 3.544 3.119.063.200
3/9/2015 30,00 30,35 +2,02% 29,23 30,51 30,01 30,35 30,47 4.152 1.954.081.400
2/9/2015 29,47 29,75 +1,54% 28,45 29,75 28,97 29,50 29,75 5.254 2.847.527.800
1/9/2015 30,25 29,30 -5,48% 29,08 30,27 29,48 29,30 29,49 5.967 3.632.461.300
31/8/2015 30,98 31,00 -0,64% 29,70 31,00 30,46 30,51 31,00 4.245 2.770.714.500
28/8/2015 30,94 31,20 -1,17% 30,40 31,64 30,99 31,20 31,24 4.187 2.320.991.600
27/8/2015 31,29 31,57 +2,07% 30,72 31,91 31,46 31,57 31,60 3.068 1.497.933.700
26/8/2015 30,02 30,93 +2,55% 29,71 30,93 30,37 30,93 31,00 3.631 1.844.372.900
25/8/2015 30,10 30,16 +1,89% 29,53 30,51 29,91 29,89 30,16 3.938 2.037.134.600
24/8/2015 29,25 29,60 -4,11% 28,58 30,34 29,47 29,31 29,60 3.906 1.939.838.400
21/8/2015 31,30 30,87 -2,65% 30,76 31,56 31,16 30,76 30,87 3.429 1.737.480.600
20/8/2015 31,04 31,71 +0,35% 30,92 31,93 31,61 31,71 31,89 2.442 1.352.917.200
19/8/2015 32,26 31,60 -3,30% 30,90 32,32 31,52 31,47 31,60 3.278 1.587.425.100
18/8/2015 31,47 32,68 +3,32% 31,28 32,68 32,03 32,20 32,68 2.636 1.189.321.300
17/8/2015 31,80 31,63 -1,19% 31,60 32,31 31,87 31,63 31,79 2.962 1.378.140.900
14/8/2015 32,11 32,01 -0,28% 31,10 32,43 31,79 32,01 32,24 4.365 1.917.861.200
13/8/2015 32,03 32,10 -0,16% 31,62 32,19 31,96 32,10 32,13 2.718 1.289.392.400
12/8/2015 32,04 32,15 -0,16% 31,77 32,74 32,25 32,15 32,20 4.563 2.089.982.500
11/8/2015 32,25 32,20 -0,46% 31,61 32,40 32,01 32,20 32,22 2.563 1.394.105.400
10/8/2015 33,16 32,35 -1,97% 32,26 33,22 32,46 32,35 32,44 3.327 1.805.120.900
7/8/2015 33,31 33,00 -1,67% 32,64 33,69 32,93 32,98 33,01 2.400 1.582.629.000
6/8/2015 33,60 33,56 -0,56% 32,91 33,77 33,35 33,43 33,56 5.074 2.705.832.500
5/8/2015 35,25 33,75 -3,16% 33,75 35,25 34,13 33,75 33,94 2.764 1.752.042.600
4/8/2015 34,99 34,85 -0,43% 34,79 35,79 35,10 34,85 34,99 2.428 1.222.982.900
3/8/2015 35,40 35,00 -0,79% 34,91 36,11 35,38 34,92 35,00 3.033 2.043.766.500
31/7/2015 34,21 35,28 +3,01% 33,79 35,47 35,16 35,04 35,28 3.348 3.160.536.900
30/7/2015 33,67 34,25 +2,24% 33,48 34,44 34,17 34,25 34,50 4.148 2.244.311.800
29/7/2015 33,53 33,50 -0,95% 33,10 33,80 33,35 33,40 33,50 4.782 2.646.841.800
28/7/2015 33,99 33,82 +0,96% 33,02 34,06 33,46 33,58 33,84 5.969 2.950.451.500
27/7/2015 33,22 33,50 -0,09% 32,92 33,81 33,51 33,50 33,60 3.074 1.584.014.400
24/7/2015 34,11 33,53 -2,19% 32,75 34,12 33,15 33,32 33,53 3.358 1.931.717.000
23/7/2015 34,80 34,28 -2,81% 33,64 34,98 34,11 34,01 34,29 4.708 2.685.552.200
22/7/2015 34,25 35,27 +1,94% 34,06 35,27 34,64 34,79 35,27 4.932 2.519.907.700
21/7/2015 35,25 34,60 -2,20% 34,37 35,48 34,76 34,60 34,61 2.432 1.153.657.200
20/7/2015 35,34 35,38 -0,39% 34,94 35,55 35,23 35,01 35,38 1.946 1.284.469.300
17/7/2015 35,96 35,52 -1,06% 35,13 36,08 35,42 35,43 35,55 2.819 1.727.824.600
16/7/2015 35,97 35,90 -0,19% 35,57 36,47 35,87 35,81 35,90 2.469 1.420.439.400
15/7/2015 36,24 35,97 -0,44% 35,84 36,26 36,02 35,97 36,09 2.323 1.279.203.300
14/7/2015 35,29 36,13 +1,55% 35,29 36,19 35,96 35,97 36,13 3.373 1.678.178.700
13/7/2015 35,49 35,58 +0,65% 35,12 35,69 35,48 35,25 35,58 2.712 1.703.653.100
10/7/2015 34,50 35,35 +2,46% 34,06 35,40 34,94 35,17 35,35 6.884 3.136.498.100
8/7/2015 33,95 34,50 +0,44% 33,95 35,08 34,71 34,50 34,80 4.405 2.356.766.400
7/7/2015 33,85 34,35 +0,76% 33,50 34,48 34,07 34,35 34,46 3.996 1.700.673.500
6/7/2015 34,98 34,09 -3,62% 34,03 35,07 34,43 34,09 34,20 3.285 1.897.096.300
3/7/2015 34,50 35,37 +1,46% 34,28 35,47 35,02 35,21 35,37 2.586 1.559.958.300
2/7/2015 34,33 34,86 +0,75% 34,29 35,27 34,67 34,75 34,86 3.654 2.035.873.000
1/7/2015 34,95 34,60 -1,00% 34,06 34,95 34,36 34,56 34,60 4.626 4.085.675.700
30/6/2015 33,85 34,95 +2,49% 33,63 34,95 34,29 34,51 34,95 5.267 3.024.540.300
29/6/2015 34,55 34,10 -2,57% 33,78 34,90 34,18 33,97 34,10 4.919 2.578.587.900
26/6/2015 33,70 35,00 +4,29% 33,23 35,05 34,58 35,00 35,03 7.271 4.169.196.400
25/6/2015 33,80 33,56 -1,67% 33,29 34,08 33,50 33,46 33,56 4.275 2.425.563.100
24/6/2015 34,32 34,13 +0,26% 33,51 34,72 34,10 34,13 34,19 4.062 2.258.399.100
23/6/2015 34,30 34,04 +0,12% 33,85 34,62 34,18 33,92 34,05 3.097 2.160.377.800
22/6/2015 33,73 34,00 +1,58% 33,71 34,21 33,98 34,00 34,01 2.758 1.557.462.500
19/6/2015 33,94 33,47 -2,56% 33,32 34,28 33,74 33,47 33,48 4.514 2.609.272.000
18/6/2015 33,90 34,35 +1,33% 33,52 34,50 34,07 34,11 34,35 4.251 2.243.860.800
17/6/2015 33,62 33,90 +1,04% 33,58 34,04 33,78 33,90 33,91 4.302 2.600.943.100
16/6/2015 33,04 33,55 +1,98% 32,74 34,09 33,60 33,54 33,55 7.091 4.283.070.500
15/6/2015 33,09 32,90 -0,51% 32,25 33,09 32,64 32,90 32,98 3.863 3.096.762.700
12/6/2015 33,11 33,07 -0,96% 32,41 33,20 32,86 33,00 33,07 4.528 2.686.733.300
11/6/2015 33,73 33,39 -0,30% 33,14 33,76 33,30 33,26 33,39 3.219 1.539.898.600
10/6/2015 33,16 33,49 +1,00% 33,03 33,57 33,38 33,32 33,49 2.546 1.399.482.600
9/6/2015 32,66 33,16 +2,09% 32,51 33,89 33,30 33,08 33,16 7.812 4.477.752.800
8/6/2015 32,59 32,48 -1,40% 32,44 33,18 32,77 32,48 32,73 2.474 1.472.230.200
5/6/2015 34,22 32,94 -2,46% 32,64 34,25 33,02 32,90 32,94 3.219 2.137.572.900
3/6/2015 33,52 33,77 +1,56% 32,96 34,20 33,53 33,74 33,77 4.589 2.469.983.600
2/6/2015 33,59 33,25 -1,04% 33,03 33,79 33,31 33,25 33,35 4.313 2.185.394.400
1/6/2015 33,05 33,60 +2,53% 32,55 33,67 33,28 33,46 33,60 3.163 1.570.670.000
29/5/2015 33,49 32,77 -3,05% 32,77 33,84 33,04 32,77 32,81 3.661 2.363.985.400
28/5/2015 33,70 33,80 -1,00% 33,63 34,10 33,85 33,80 34,04 1.800 1.433.538.400
27/5/2015 33,80 34,14 +0,74% 33,17 34,14 33,66 33,80 34,14 3.345 2.136.229.200
26/5/2015 34,60 33,89 -2,05% 33,43 34,60 33,76 33,76 33,89 3.823 1.723.197.700
25/5/2015 33,40 34,60 +2,88% 33,33 34,79 34,42 34,60 34,79 1.454 747.318.000
22/5/2015 33,89 33,63 -0,21% 33,30 34,13 33,59 33,63 33,92 3.785 1.900.374.500
21/5/2015 34,21 33,70 -1,84% 33,47 34,23 33,75 33,66 33,90 2.905 1.544.075.200
20/5/2015 34,89 34,33 -2,19% 34,21 35,29 34,74 34,21 34,33 3.289 1.528.461.000
19/5/2015 34,44 35,10 +2,12% 34,31 35,20 34,93 35,02 35,10 3.259 1.632.728.900
18/5/2015 34,60 34,37 -1,15% 34,20 35,22 34,46 34,37 34,50 4.003 2.818.557.600
15/5/2015 34,00 34,77 +3,79% 34,00 35,39 34,71 34,77 34,92 6.219 3.478.455.600
14/5/2015 34,00 33,50 -1,53% 32,86 34,13 33,28 33,50 33,73 4.649 2.668.868.200
13/5/2015 34,44 34,02 -1,70% 33,74 34,93 34,14 34,01 34,02 3.593 1.604.254.500
12/5/2015 34,86 34,61 -1,06% 34,49 35,38 34,93 34,61 34,78 4.749 2.320.092.000
11/5/2015 34,93 34,98 +0,98% 34,56 35,47 35,04 34,98 35,20 2.803 1.470.091.800
8/5/2015 34,96 34,64 +0,26% 34,60 35,05 34,81 34,64 34,70 2.903 1.510.756.500
7/5/2015 34,55 34,55 -1,71% 34,44 35,05 34,65 34,55 34,70 2.042 1.036.853.800
6/5/2015 35,07 35,15 -0,28% 34,43 35,44 34,86 34,85 35,15 2.782 1.537.272.500
5/5/2015 34,17 35,25 +1,50% 34,17 35,42 35,10 35,25 35,41 2.530 1.425.795.400
4/5/2015 34,27 34,73 +2,42% 33,71 35,00 34,51 34,73 34,80 4.806 2.361.964.700
30/4/2015 33,72 33,91 -0,53% 32,51 34,04 33,22 33,73 33,91 3.476 2.802.250.500
29/4/2015 34,26 34,09 -1,76% 33,41 34,56 33,92 33,68 34,09 3.170 2.213.626.500
28/4/2015 34,36 34,70 +1,97% 33,79 34,70 34,27 34,47 34,70 2.622 1.361.627.800
27/4/2015 34,23 34,03 -0,90% 33,58 34,68 33,92 33,73 34,03 2.421 1.499.192.300
24/4/2015 34,45 34,34 -2,94% 34,27 34,99 34,54 34,34 34,53 2.890 1.524.494.500
23/4/2015 35,00 35,38 +1,14% 34,95 35,45 35,19 35,38 35,50 4.591 2.241.809.200
22/4/2015 35,20 34,98 +0,11% 34,76 35,50 35,07 34,98 35,50 3.322 2.419.619.600
20/4/2015 35,05 34,94 -0,60% 34,74 35,32 35,01 34,94 35,09 1.743 925.883.400
17/4/2015 35,79 35,15 -1,04% 35,05 35,80 35,39 35,15 35,29 2.972 1.342.924.700
16/4/2015 35,82 35,52 -0,87% 35,08 36,00 35,45 35,50 35,52 3.552 1.804.824.700
15/4/2015 35,78 35,83 +1,16% 35,23 36,45 35,71 35,83 35,84 3.446 1.805.575.900
14/4/2015 36,41 35,42 -2,69% 35,34 36,44 35,89 35,42 35,84 3.394 2.358.030.600
13/4/2015 35,69 36,40 +1,96% 35,35 36,73 36,19 36,40 36,46 3.638 2.029.452.300
10/4/2015 34,13 35,70 +4,39% 34,13 35,70 35,33 35,50 35,70 3.177 1.450.086.800
9/4/2015 34,20 34,20 -1,55% 33,95 34,92 34,38 34,20 34,40 3.648 1.792.015.700
8/4/2015 35,87 34,74 -1,73% 34,38 35,87 34,91 34,74 34,95 2.746 1.321.084.500
7/4/2015 36,74 35,35 -3,81% 35,00 36,98 35,74 35,35 35,44 2.674 1.679.914.400
6/4/2015 36,01 36,75 +2,37% 36,01 37,09 36,67 36,75 36,94 2.287 1.428.644.000
2/4/2015 35,88 35,90 +2,28% 35,60 36,51 36,10 35,90 35,96 6.014 3.426.494.800
1/4/2015 34,00 35,10 +4,31% 33,64 35,65 35,16 35,10 35,38 5.410 2.636.552.800
31/3/2015 33,50 33,65 -0,94% 33,24 33,92 33,55 33,60 33,65 2.996 2.075.538.100
30/3/2015 33,24 33,97 +2,07% 33,09 34,36 33,70 33,79 33,98 1.748 925.889.600
27/3/2015 32,66 33,28 +1,80% 32,31 33,73 32,97 33,27 33,28 3.463 1.559.744.000
26/3/2015 33,30 32,69 -3,14% 32,54 33,80 32,76 32,69 32,74 3.283 1.796.808.700
25/3/2015 34,55 33,75 -0,91% 33,75 35,10 34,16 33,75 33,83 4.032 2.278.536.500
24/3/2015 34,66 34,06 -1,70% 33,89 35,14 34,44 34,06 34,07 3.540 1.680.450.700
23/3/2015 34,44 34,65 -0,35% 34,09 35,12 34,65 34,64 34,65 3.595 1.684.503.800
20/3/2015 34,17 34,77 +3,79% 33,46 35,25 34,59 34,77 35,00 3.568 2.307.117.100
19/3/2015 33,93 33,50 -1,38% 33,11 33,93 33,43 33,12 33,50 2.399 1.163.718.100
18/3/2015 33,16 33,97 +2,20% 32,53 33,97 33,64 33,61 33,97 3.630 2.316.662.000
17/3/2015 32,20 33,24 +2,15% 32,11 33,51 32,76 33,24 33,52 3.191 2.368.315.600
16/3/2015 32,13 32,54 +1,21% 32,05 32,82 32,40 32,40 32,54 3.056 1.480.112.000
13/3/2015 32,28 32,15 -3,40% 31,78 32,46 32,02 32,15 32,20 5.362 2.608.198.700
12/3/2015 32,18 33,28 +4,46% 32,05 33,31 32,93 33,05 33,28 2.947 1.734.531.300
11/3/2015 32,45 31,86 -0,99% 31,56 32,59 31,88 31,86 31,90 2.987 1.387.765.400
10/3/2015 31,21 32,18 +1,67% 31,06 32,59 32,03 31,92 32,18 3.326 1.512.952.600
9/3/2015 32,25 31,65 -3,77% 31,53 32,62 31,81 31,65 31,80 2.514 1.926.111.000
6/3/2015 32,12 32,89 +2,27% 31,82 32,89 32,45 32,75 32,90 2.132 953.993.400
5/3/2015 32,62 32,16 -1,41% 32,16 33,05 32,29 32,16 32,34 2.550 1.307.229.900
4/3/2015 33,26 32,62 -3,20% 32,32 33,52 32,81 32,62 32,80 2.664 1.422.732.700
3/3/2015 34,43 33,70 -1,32% 33,64 34,70 33,94 33,69 33,70 2.516 1.518.285.300
2/3/2015 34,49 34,15 -1,01% 33,65 34,49 34,00 34,15 34,17 3.422 1.757.988.400
27/2/2015 33,79 34,50 +2,07% 33,44 34,50 34,18 34,50 34,51 5.113 3.469.043.000
26/2/2015 32,69 33,80 +2,86% 32,45 33,82 33,23 33,75 33,80 3.127 1.604.200.700
25/2/2015 31,90 32,86 +2,11% 31,77 32,86 32,47 32,71 32,86 2.559 1.201.242.000
24/2/2015 32,27 32,18 -0,28% 31,74 32,31 32,04 31,93 32,18 3.191 1.555.789.300
23/2/2015 31,40 32,27 +1,70% 31,30 32,27 32,12 32,01 32,27 1.951 1.526.903.500
20/2/2015 32,59 31,73 -2,97% 31,52 32,70 31,82 31,73 31,91 2.819 1.400.136.700
19/2/2015 32,41 32,70 -0,88% 32,35 33,47 32,74 32,60 32,70 5.021 2.330.712.200
18/2/2015 32,80 32,99 -0,93% 31,81 33,55 32,81 32,99 33,00 7.384 3.572.045.600
13/2/2015 32,06 33,30 +2,59% 32,06 33,60 33,22 33,30 33,40 2.547 1.703.631.400
12/2/2015 31,50 32,46 +4,21% 31,35 32,46 32,15 32,46 32,47 3.509 1.958.827.100
11/2/2015 30,70 31,15 +1,30% 30,63 31,15 30,88 30,86 31,15 2.643 1.677.618.200
10/2/2015 31,39 30,75 -3,51% 30,75 31,76 31,02 30,75 30,91 3.422 1.665.976.400
9/2/2015 31,16 31,87 +1,50% 30,79 32,25 31,72 31,87 31,88 2.047 941.570.200
6/2/2015 31,00 31,40 0,00% 30,86 31,59 31,25 31,31 31,40 2.887 1.534.711.100
5/2/2015 31,82 31,40 -2,48% 31,04 32,31 31,57 31,06 31,40 3.861 1.692.693.700
4/2/2015 33,35 32,20 -2,78% 31,83 33,58 32,90 32,20 32,21 3.790 1.885.407.600
3/2/2015 33,77 33,12 +0,36% 32,49 33,77 33,03 33,12 33,15 4.312 2.232.312.200
2/2/2015 31,39 33,00 +5,77% 30,83 33,32 32,23 32,93 33,00 3.128 1.514.438.800
30/1/2015 32,30 31,20 -5,45% 30,72 32,30 31,10 31,20 31,25 4.328 2.690.924.900
29/1/2015 32,05 33,00 +3,00% 31,44 33,33 32,53 32,92 33,00 2.939 1.721.340.100
28/1/2015 31,98 32,04 +0,19% 31,38 32,47 31,94 31,95 32,08 2.262 1.109.930.400
27/1/2015 31,17 31,98 +1,30% 30,59 32,51 31,52 31,98 32,10 2.442 1.258.066.800
26/1/2015 31,25 31,57 -0,28% 30,68 31,58 31,24 31,41 31,57 3.090 1.470.671.900
23/1/2015 32,21 31,66 -1,06% 31,34 32,72 31,92 31,65 31,66 1.729 899.887.600
22/1/2015 32,80 32,00 -0,03% 31,99 33,60 32,37 31,99 32,09 2.331 2.199.366.600

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