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

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

CPLE6 - COPEL - PNB N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 12,23 12,10 -1,22% 12,03 12,25 12,09 12,10 12,11 17.291 9.892.597.300
5/9/2025 12,16 12,25 +0,82% 12,12 12,31 12,24 12,20 12,25 13.863 12.755.274.500
4/9/2025 12,05 12,15 +1,25% 11,94 12,15 12,05 12,10 12,16 15.956 10.557.297.600
3/9/2025 12,06 12,00 -0,41% 12,00 12,15 12,04 11,99 12,05 11.783 9.060.419.700
2/9/2025 11,86 12,05 +0,67% 11,85 12,20 12,09 12,04 12,05 14.609 15.940.683.900
1/9/2025 12,05 11,97 -0,42% 11,84 12,13 11,93 11,95 11,98 13.343 13.335.122.800
29/8/2025 12,20 12,02 -1,72% 12,02 12,25 12,09 12,02 12,08 17.879 23.912.587.700
28/8/2025 12,18 12,23 +0,82% 12,13 12,37 12,27 12,20 12,24 11.926 11.366.222.300
27/8/2025 12,01 12,13 +1,00% 11,95 12,16 12,05 12,12 12,14 9.167 15.542.171.200
26/8/2025 12,17 12,01 -1,15% 11,97 12,19 12,02 12,01 12,02 13.953 20.118.568.800
25/8/2025 12,14 12,15 +0,25% 12,10 12,29 12,16 12,13 12,16 18.100 12.053.887.600
22/8/2025 11,89 12,12 +2,19% 11,80 12,22 12,10 12,11 12,14 13.519 17.448.051.700
21/8/2025 11,95 11,86 -1,17% 11,85 12,05 11,90 11,85 11,87 10.233 7.121.883.500
20/8/2025 11,84 12,00 +1,01% 11,74 12,00 11,93 11,98 12,01 20.513 12.835.395.500
19/8/2025 12,00 11,88 -1,66% 11,78 12,02 11,86 11,87 11,89 16.577 11.291.655.600
18/8/2025 12,06 12,08 +0,17% 12,04 12,17 12,10 12,07 12,09 20.642 15.889.198.900
15/8/2025 12,12 12,06 -0,50% 11,99 12,20 12,06 12,05 12,06 16.453 17.496.768.000
14/8/2025 12,04 12,12 +0,08% 11,96 12,60 12,33 12,11 12,12 27.648 39.403.728.500
13/8/2025 12,47 12,11 -2,96% 12,00 12,47 12,14 12,11 12,13 27.781 25.017.012.000
12/8/2025 12,27 12,48 +2,63% 12,22 12,53 12,44 12,47 12,49 22.729 15.015.587.400
11/8/2025 12,28 12,16 -1,22% 12,14 12,42 12,23 12,16 12,19 16.520 11.795.343.700
8/8/2025 12,40 12,31 -0,73% 12,28 12,54 12,36 12,30 12,34 18.411 14.890.977.700
7/8/2025 12,20 12,40 +2,23% 11,94 12,57 12,37 12,39 12,40 28.214 35.455.597.400
6/8/2025 11,90 12,13 +2,80% 11,78 12,16 12,06 12,10 12,14 25.560 20.009.873.800
5/8/2025 11,90 11,80 -0,84% 11,74 11,99 11,80 11,79 11,81 12.995 8.876.798.900
4/8/2025 12,03 11,90 -0,25% 11,78 12,07 11,88 11,88 11,90 12.113 8.619.663.200
1/8/2025 12,00 11,93 +0,59% 11,90 12,08 11,97 11,93 11,97 16.036 15.232.315.300
31/7/2025 11,80 11,86 -0,34% 11,68 12,08 11,89 11,85 11,87 12.939 19.356.315.700
30/7/2025 11,70 11,90 +1,54% 11,65 12,05 11,86 11,88 11,94 19.783 14.956.757.000
29/7/2025 11,58 11,72 +1,21% 11,58 11,77 11,70 11,70 11,72 10.989 11.012.731.600
28/7/2025 11,67 11,58 -0,77% 11,42 11,74 11,55 11,58 11,60 17.460 13.310.919.400
25/7/2025 11,68 11,67 -0,51% 11,56 11,72 11,65 11,66 11,67 9.240 7.733.918.000
24/7/2025 11,86 11,73 -1,26% 11,63 11,91 11,73 11,68 11,73 16.069 10.363.296.900
23/7/2025 11,70 11,88 +1,54% 11,68 11,95 11,87 11,87 11,88 8.465 7.985.561.300
22/7/2025 11,94 11,70 -1,76% 11,65 11,94 11,72 11,67 11,70 28.072 13.678.182.300
21/7/2025 11,90 11,91 +0,25% 11,81 11,95 11,87 11,86 11,92 22.107 11.797.097.400
18/7/2025 11,88 11,88 -1,00% 11,81 12,04 11,89 11,85 11,89 12.108 13.965.278.900
17/7/2025 12,08 12,00 -0,41% 11,82 12,12 11,93 11,99 12,01 16.561 11.237.675.500
16/7/2025 11,96 12,05 +0,75% 11,94 12,12 12,02 12,04 12,09 17.432 18.770.932.000
15/7/2025 11,80 11,96 +1,44% 11,71 11,99 11,89 11,96 11,97 19.112 13.629.026.500
14/7/2025 11,87 11,79 -0,67% 11,67 11,91 11,77 11,75 11,80 14.161 9.761.333.800
11/7/2025 11,83 11,87 -0,42% 11,76 11,96 11,82 11,84 11,87 12.777 9.243.273.600
10/7/2025 11,96 11,92 -0,75% 11,80 11,98 11,89 11,91 11,93 17.445 17.645.538.400
9/7/2025 12,19 12,01 -1,48% 11,96 12,20 12,04 12,01 12,02 15.509 8.548.504.600
8/7/2025 12,29 12,19 -0,49% 12,08 12,29 12,15 12,16 12,19 15.222 10.776.615.300
7/7/2025 12,39 12,25 -0,73% 12,22 12,42 12,28 12,23 12,25 9.462 5.752.102.800
4/7/2025 12,34 12,34 -0,08% 12,26 12,42 12,36 12,34 12,35 11.189 4.820.712.600
3/7/2025 12,06 12,35 +2,40% 12,00 12,38 12,31 12,34 12,35 15.231 11.583.791.700
2/7/2025 12,41 12,06 -2,90% 11,97 12,41 12,07 12,05 12,06 25.927 27.091.717.200
1/7/2025 12,43 12,42 -0,32% 12,33 12,52 12,39 12,40 12,43 12.041 10.287.193.600
30/6/2025 12,20 12,46 +1,80% 12,13 12,47 12,34 12,44 12,47 22.753 17.710.605.800
27/6/2025 12,42 12,24 -2,00% 12,15 12,43 12,24 12,20 12,24 11.526 17.434.309.700
26/6/2025 12,39 12,49 +0,56% 12,33 12,49 12,41 12,44 12,49 12.839 11.709.055.400
25/6/2025 12,51 12,42 -1,43% 12,32 12,56 12,40 12,38 12,43 14.821 11.956.325.400
24/6/2025 12,60 12,60 +0,40% 12,46 12,80 12,68 12,60 12,66 20.114 22.857.842.500
23/6/2025 12,40 12,55 +1,13% 12,36 12,57 12,49 12,54 12,55 20.188 11.510.771.700
20/6/2025 12,50 12,41 -1,12% 12,36 12,56 12,46 12,41 12,45 21.314 27.978.854.200
18/6/2025 12,76 12,55 -1,72% 12,52 12,76 12,60 12,54 12,55 15.447 15.171.803.300
17/6/2025 12,65 12,77 +1,19% 12,57 12,77 12,66 12,76 12,78 14.034 11.970.322.100
16/6/2025 12,46 12,62 +1,86% 12,44 12,71 12,63 12,62 12,64 18.358 11.578.989.200
13/6/2025 12,37 12,39 -0,56% 12,22 12,44 12,34 12,38 12,40 11.233 12.323.462.800
12/6/2025 12,28 12,46 +0,73% 12,27 12,46 12,38 12,45 12,46 10.686 7.237.484.100
11/6/2025 12,42 12,37 -0,32% 12,21 12,45 12,33 12,35 12,37 12.174 11.524.199.500
10/6/2025 12,49 12,41 +0,24% 12,36 12,58 12,45 12,40 12,41 15.483 14.140.610.800
9/6/2025 12,40 12,38 -0,80% 12,21 12,47 12,33 12,33 12,39 9.936 10.940.962.500
6/6/2025 12,52 12,48 -0,24% 12,39 12,57 12,45 12,47 12,48 13.725 9.766.712.800
5/6/2025 12,51 12,51 -0,08% 12,36 12,52 12,45 12,46 12,51 22.145 13.179.289.200
4/6/2025 12,64 12,52 -0,95% 12,47 12,80 12,57 12,52 12,53 14.561 15.807.973.800
3/6/2025 12,52 12,64 +0,64% 12,46 12,65 12,56 12,60 12,65 20.674 15.209.444.200
2/6/2025 12,83 12,56 -0,87% 12,46 12,85 12,61 12,50 12,57 21.022 26.053.193.500
30/5/2025 12,88 12,67 -0,86% 12,67 12,88 12,69 12,67 12,70 19.641 38.123.340.500
29/5/2025 12,53 12,78 +1,51% 12,49 12,85 12,75 12,77 12,81 18.449 19.031.482.700
28/5/2025 12,68 12,59 -0,55% 12,48 12,71 12,57 12,54 12,59 11.669 11.460.241.100
27/5/2025 12,59 12,66 +1,20% 12,54 12,72 12,66 12,65 12,70 16.002 11.204.687.900
26/5/2025 12,41 12,51 +0,89% 12,38 12,62 12,50 12,50 12,51 10.654 9.802.382.300
23/5/2025 12,23 12,40 +0,81% 12,05 12,40 12,30 12,31 12,40 16.121 14.442.889.100
22/5/2025 12,45 12,30 -0,73% 12,27 12,51 12,36 12,30 12,31 21.295 24.054.208.100
21/5/2025 12,49 12,39 -1,20% 12,29 12,53 12,38 12,38 12,39 16.582 15.976.898.500
20/5/2025 12,50 12,54 +0,32% 12,33 12,54 12,45 12,50 12,55 25.409 26.367.659.100
19/5/2025 12,47 12,50 +0,08% 12,37 12,53 12,46 12,49 12,50 25.143 32.765.929.000
16/5/2025 12,41 12,49 +0,56% 12,28 12,49 12,37 12,41 12,49 18.876 26.782.243.600
15/5/2025 12,34 12,42 +0,81% 12,23 12,47 12,33 12,37 12,42 24.241 30.178.489.100
14/5/2025 12,27 12,32 +0,41% 12,19 12,37 12,28 12,31 12,32 20.786 14.687.388.800
13/5/2025 11,95 12,27 +3,11% 11,89 12,30 12,17 12,25 12,27 21.883 18.064.741.200
12/5/2025 12,24 11,90 -2,78% 11,72 12,24 11,86 11,90 11,91 27.734 26.778.504.700
9/5/2025 12,18 12,24 +3,20% 12,01 12,39 12,21 12,23 12,25 45.843 42.479.907.800
8/5/2025 11,80 11,86 +1,63% 11,75 12,01 11,88 11,85 11,87 38.192 26.831.734.900
7/5/2025 11,80 11,67 -0,60% 11,57 11,80 11,67 11,67 11,69 24.849 21.262.143.600
6/5/2025 11,79 11,74 -0,17% 11,64 11,85 11,71 11,73 11,75 17.488 14.032.848.000
5/5/2025 11,67 11,76 +0,09% 11,58 11,80 11,70 11,75 11,76 21.955 17.980.225.100
2/5/2025 11,47 11,75 +3,62% 11,43 11,75 11,62 11,72 11,75 19.544 21.602.025.500
29/4/2025 11,35 11,34 -0,09% 11,28 11,53 11,38 11,34 11,35 21.323 21.565.256.600
28/4/2025 11,32 11,35 +0,62% 11,28 11,47 11,36 11,35 11,40 19.307 20.822.971.000
25/4/2025 11,27 11,28 -3,01% 11,14 11,43 11,23 11,27 11,28 20.286 17.552.787.100
24/4/2025 11,31 11,63 +3,29% 11,31 11,66 11,54 11,62 11,63 20.844 21.521.777.500
23/4/2025 11,21 11,26 +0,99% 11,18 11,37 11,26 11,26 11,27 20.044 19.325.007.200
22/4/2025 11,02 11,15 +1,18% 10,95 11,26 11,16 11,14 11,15 21.688 22.306.710.500
17/4/2025 10,81 11,02 +1,57% 10,78 11,02 10,91 10,97 11,02 10.819 11.002.246.800
16/4/2025 10,80 10,85 -0,46% 10,80 10,97 10,88 10,85 10,88 15.006 10.019.875.600
15/4/2025 10,89 10,90 -0,27% 10,85 11,03 10,94 10,89 10,91 18.273 12.952.017.000
14/4/2025 10,80 10,93 +2,34% 10,67 10,94 10,85 10,91 10,94 16.755 11.783.052.500
11/4/2025 10,68 10,68 +0,56% 10,52 10,76 10,65 10,68 10,74 19.518 13.154.508.900
10/4/2025 10,52 10,62 -0,09% 10,49 10,69 10,58 10,61 10,63 15.561 13.391.268.800
9/4/2025 10,40 10,63 +1,53% 10,32 10,84 10,57 10,62 10,64 39.516 27.806.927.200
8/4/2025 10,56 10,47 -0,57% 10,44 10,73 10,51 10,47 10,48 30.321 25.236.454.300
7/4/2025 10,53 10,53 -0,85% 10,41 10,79 10,54 10,52 10,54 44.903 25.126.991.400
4/4/2025 10,75 10,62 -1,94% 10,52 10,81 10,65 10,61 10,63 25.252 21.434.355.300
3/4/2025 10,54 10,83 +2,56% 10,54 10,97 10,79 10,83 10,84 19.715 20.018.508.100
2/4/2025 10,52 10,56 +0,09% 10,47 10,64 10,57 10,55 10,57 14.034 10.613.078.200
1/4/2025 10,53 10,55 +1,34% 10,41 10,64 10,55 10,54 10,56 21.279 16.088.388.200
31/3/2025 10,47 10,41 -0,67% 10,41 10,56 10,46 10,41 10,49 19.823 11.342.550.500
28/3/2025 10,49 10,48 -0,47% 10,40 10,54 10,47 10,47 10,48 13.771 8.060.652.400
27/3/2025 10,56 10,53 -0,28% 10,49 10,70 10,57 10,52 10,55 18.565 13.371.627.400
26/3/2025 10,55 10,56 +0,67% 10,47 10,61 10,55 10,56 10,57 17.450 10.505.312.000
25/3/2025 10,44 10,49 +0,58% 10,42 10,60 10,53 10,48 10,50 13.478 9.987.530.700
24/3/2025 10,41 10,43 -0,29% 10,37 10,62 10,48 10,42 10,44 19.929 20.417.269.600
21/3/2025 10,51 10,46 -0,38% 10,42 10,58 10,48 10,46 10,47 24.160 17.999.200.700
20/3/2025 10,59 10,50 -0,85% 10,46 10,66 10,51 10,49 10,51 16.226 8.078.235.300
19/3/2025 10,45 10,59 +1,73% 10,42 10,70 10,62 10,58 10,62 24.048 17.109.852.500
18/3/2025 10,39 10,41 +0,19% 10,35 10,50 10,43 10,41 10,43 16.949 9.135.567.900
17/3/2025 10,31 10,39 +0,58% 10,26 10,46 10,37 10,38 10,40 20.610 13.765.053.100
14/3/2025 10,15 10,33 +2,38% 10,08 10,43 10,33 10,32 10,34 21.924 17.563.763.300
13/3/2025 9,91 10,09 +1,82% 9,82 10,16 10,04 10,08 10,14 17.486 10.375.146.200
12/3/2025 9,86 9,91 +0,41% 9,85 10,00 9,93 9,91 9,93 15.852 11.625.380.900
11/3/2025 9,82 9,87 0,00% 9,71 9,89 9,80 9,86 9,89 18.477 12.356.481.700
10/3/2025 9,92 9,87 -0,50% 9,81 9,98 9,87 9,82 9,87 21.878 14.918.912.700
7/3/2025 9,70 9,92 +1,64% 9,61 9,96 9,87 9,91 9,94 30.500 15.905.316.000
6/3/2025 9,79 9,76 -0,31% 9,69 9,87 9,76 9,75 9,76 29.083 14.391.194.700
5/3/2025 9,73 9,79 -0,81% 9,57 9,84 9,74 9,78 9,80 22.152 15.252.055.200
28/2/2025 10,13 9,87 -3,05% 9,74 10,24 9,89 9,85 9,88 40.774 33.895.074.800
27/2/2025 10,25 10,18 -0,29% 10,13 10,25 10,17 10,17 10,19 16.058 9.543.238.100
26/2/2025 10,38 10,21 -0,49% 10,16 10,38 10,24 10,20 10,21 16.883 10.355.159.800
25/2/2025 10,13 10,26 +1,58% 10,09 10,36 10,27 10,26 10,27 17.571 15.828.625.900
24/2/2025 10,22 10,10 -1,17% 10,07 10,32 10,15 10,09 10,10 15.047 15.034.632.900
21/2/2025 10,18 10,22 +0,39% 10,12 10,25 10,18 10,20 10,23 13.537 9.907.322.900
20/2/2025 10,11 10,18 +0,30% 10,05 10,20 10,12 10,16 10,19 12.451 10.011.548.300
19/2/2025 10,19 10,15 -0,39% 10,07 10,21 10,12 10,09 10,15 13.981 8.930.055.100
18/2/2025 10,25 10,19 -0,59% 10,12 10,28 10,18 10,16 10,20 16.763 11.972.443.200
17/2/2025 10,32 10,25 -0,68% 10,20 10,39 10,26 10,25 10,26 17.775 15.403.295.600
14/2/2025 10,01 10,32 +3,10% 10,00 10,43 10,27 10,30 10,33 19.706 13.383.998.700
13/2/2025 9,96 10,01 +0,30% 9,90 10,04 9,97 10,01 10,02 11.719 11.168.228.000
12/2/2025 9,92 9,98 -0,70% 9,82 10,07 9,96 9,97 9,99 31.505 19.903.196.700
11/2/2025 9,85 10,05 +2,24% 9,84 10,21 10,05 10,04 10,06 19.837 18.980.221.300
10/2/2025 9,79 9,83 +1,03% 9,64 9,84 9,75 9,82 9,84 22.535 12.086.141.000
7/2/2025 9,80 9,73 -1,32% 9,67 9,88 9,74 9,69 9,73 14.363 9.207.299.100
6/2/2025 9,81 9,86 +0,51% 9,71 9,87 9,80 9,83 9,86 12.210 13.250.008.100
5/2/2025 9,86 9,81 -0,10% 9,75 9,87 9,81 9,80 9,82 11.534 8.355.749.400
4/2/2025 9,75 9,82 +0,41% 9,69 9,87 9,80 9,81 9,82 15.628 9.083.035.000
3/2/2025 9,67 9,78 +0,82% 9,63 9,89 9,79 9,77 9,78 23.749 16.243.296.700
31/1/2025 9,82 9,70 -1,22% 9,70 9,87 9,77 9,70 9,74 17.735 17.107.350.500
30/1/2025 9,52 9,82 +3,15% 9,51 9,89 9,77 9,81 9,83 17.580 17.220.716.200
29/1/2025 9,56 9,52 +0,11% 9,50 9,62 9,55 9,51 9,53 17.716 14.582.440.000
28/1/2025 9,45 9,51 +0,63% 9,39 9,56 9,48 9,50 9,51 24.654 13.967.966.800
27/1/2025 9,20 9,45 +2,72% 9,17 9,45 9,38 9,42 9,45 17.954 13.221.046.400
24/1/2025 9,14 9,20 +0,33% 9,11 9,28 9,19 9,20 9,21 13.763 10.778.593.400
23/1/2025 9,39 9,17 -1,93% 9,06 9,39 9,15 9,12 9,18 24.713 15.981.089.000
22/1/2025 9,30 9,35 +1,19% 9,26 9,46 9,39 9,35 9,37 18.620 15.765.551.300
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

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.