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

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

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

Tempo Gráfico: Todos

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

CPLE6 - COPEL - PNB N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 9,13 9,24 +0,98% 9,08 9,26 9,22 9,23 9,24 10.304 8.866.450.200
20/1/2025 9,15 9,15 0,00% 9,09 9,24 9,13 9,15 9,16 17.734 9.302.852.400
17/1/2025 9,02 9,15 +2,01% 8,96 9,31 9,18 9,14 9,17 15.514 19.261.509.600
16/1/2025 9,15 8,97 -1,75% 8,92 9,16 9,01 8,97 8,98 14.415 11.763.990.500
15/1/2025 8,90 9,13 +3,16% 8,90 9,15 9,03 9,11 9,13 18.710 10.091.593.300
14/1/2025 8,80 8,85 +0,23% 8,73 8,88 8,82 8,85 8,87 10.071 8.293.536.800
13/1/2025 8,76 8,83 +0,80% 8,73 8,92 8,85 8,83 8,86 20.423 16.564.157.600
10/1/2025 8,92 8,76 -2,12% 8,72 8,93 8,78 8,76 8,77 19.692 13.853.908.600
9/1/2025 8,98 8,95 -0,67% 8,92 9,02 8,95 8,95 8,96 19.212 7.176.415.200
8/1/2025 9,11 9,01 -1,53% 8,98 9,12 9,04 9,01 9,03 14.552 11.960.238.600
7/1/2025 9,14 9,15 +0,66% 9,07 9,19 9,13 9,12 9,16 18.304 18.555.911.100
6/1/2025 9,07 9,09 +1,11% 8,99 9,18 9,09 9,08 9,09 16.388 16.175.816.400
3/1/2025 9,09 8,99 -1,10% 8,93 9,13 8,98 8,96 9,00 22.945 14.488.967.800
2/1/2025 9,10 9,09 -0,66% 8,93 9,15 9,07 9,09 9,11 24.713 13.645.472.800
30/12/2024 9,16 9,15 -0,22% 9,09 9,20 9,14 9,15 9,17 19.428 13.187.853.900
27/12/2024 9,10 9,17 +0,88% 9,10 9,26 9,18 9,15 9,17 25.999 18.178.225.200
26/12/2024 9,05 9,09 +0,33% 8,96 9,15 9,08 9,08 9,12 16.108 10.208.057.600
23/12/2024 9,25 9,06 -2,89% 9,02 9,27 9,09 9,05 9,07 22.812 13.002.229.000
20/12/2024 9,23 9,33 +0,97% 9,12 9,33 9,26 9,29 9,33 15.196 19.546.347.000
19/12/2024 9,05 9,24 +2,21% 8,98 9,30 9,19 9,23 9,25 27.485 28.243.367.300
18/12/2024 9,23 9,04 -2,80% 8,97 9,30 9,12 9,02 9,05 35.427 23.130.133.500
17/12/2024 9,10 9,30 +2,31% 9,08 9,35 9,24 9,26 9,30 49.417 35.093.801.600
16/12/2024 9,20 9,09 -1,20% 9,07 9,24 9,14 9,09 9,11 26.268 21.944.181.700
13/12/2024 9,23 9,20 0,00% 9,16 9,29 9,23 9,17 9,20 25.303 23.907.997.100
12/12/2024 9,60 9,20 -6,12% 9,20 9,60 9,29 9,20 9,23 28.118 24.051.746.800
11/12/2024 9,67 9,80 +1,34% 9,52 9,90 9,67 9,79 9,81 35.141 25.768.620.800
10/12/2024 9,62 9,67 +1,04% 9,56 9,69 9,63 9,66 9,68 14.361 11.170.193.300
9/12/2024 9,62 9,57 -0,21% 9,48 9,64 9,54 9,56 9,57 19.119 18.933.819.300
6/12/2024 9,65 9,59 -0,83% 9,48 9,67 9,56 9,59 9,61 21.280 15.428.183.200
5/12/2024 9,80 9,67 -0,10% 9,64 9,84 9,71 9,66 9,67 20.733 16.217.103.700
4/12/2024 9,70 9,68 -1,02% 9,67 9,80 9,73 9,68 9,69 17.769 16.658.570.700
3/12/2024 9,69 9,78 +0,82% 9,65 9,80 9,75 9,76 9,78 21.955 17.013.647.900
2/12/2024 9,71 9,70 -0,10% 9,65 9,77 9,71 9,67 9,70 23.943 21.652.870.000
29/11/2024 9,70 9,71 0,00% 9,55 9,78 9,67 9,71 9,75 23.708 24.783.709.000
28/11/2024 9,84 9,71 -1,42% 9,55 9,84 9,69 9,70 9,71 23.867 21.741.022.200
27/11/2024 10,22 9,85 -3,24% 9,78 10,22 9,89 9,83 9,85 33.370 35.645.902.500
26/11/2024 9,98 10,18 +5,27% 9,89 10,27 10,12 10,17 10,19 25.976 33.951.042.200
25/11/2024 9,34 9,67 +3,09% 9,34 9,67 9,59 9,62 9,67 23.951 24.902.063.400
22/11/2024 9,38 9,38 +0,43% 9,25 9,43 9,32 9,38 9,39 13.004 15.535.535.700
21/11/2024 9,46 9,34 -2,40% 9,34 9,55 9,40 9,34 9,35 24.774 18.793.863.900
19/11/2024 9,62 9,57 +0,84% 9,47 9,62 9,55 9,57 9,58 20.362 13.559.808.200
18/11/2024 9,62 9,49 -1,04% 9,43 9,62 9,49 9,48 9,50 21.344 14.389.215.100
14/11/2024 9,36 9,59 +2,02% 9,35 9,64 9,56 9,58 9,59 21.790 18.072.181.800
13/11/2024 9,33 9,40 +0,43% 9,26 9,42 9,31 9,38 9,40 14.565 18.344.333.100
12/11/2024 9,47 9,36 -1,16% 9,35 9,49 9,41 9,36 9,37 20.446 15.149.356.300
11/11/2024 9,37 9,47 +0,96% 9,32 9,49 9,42 9,47 9,48 16.223 12.795.077.300
8/11/2024 9,42 9,38 -1,57% 9,32 9,45 9,38 9,38 9,41 17.651 16.745.405.000
7/11/2024 9,63 9,53 -0,42% 9,44 9,77 9,55 9,53 9,54 19.289 18.221.590.700
6/11/2024 9,49 9,57 -0,62% 9,42 9,60 9,53 9,56 9,57 15.584 14.825.807.200
5/11/2024 9,75 9,63 -1,23% 9,57 9,75 9,63 9,63 9,64 11.430 9.171.273.600
4/11/2024 9,66 9,75 +1,99% 9,63 9,77 9,72 9,75 9,76 14.551 10.281.390.700
1/11/2024 9,81 9,56 -2,55% 9,50 9,81 9,58 9,55 9,57 22.268 22.285.454.400
31/10/2024 9,81 9,81 -0,41% 9,79 9,91 9,82 9,81 9,82 10.801 15.268.944.500
30/10/2024 9,84 9,85 -0,30% 9,78 9,93 9,83 9,85 9,86 11.715 11.528.450.900
29/10/2024 9,79 9,88 +1,13% 9,76 9,95 9,89 9,87 9,89 11.190 11.818.805.500
28/10/2024 9,82 9,77 +0,21% 9,75 9,86 9,79 9,76 9,78 12.987 13.629.373.900
25/10/2024 9,77 9,75 -0,51% 9,70 9,80 9,74 9,74 9,76 15.979 27.293.804.600
24/10/2024 9,82 9,80 -0,51% 9,66 9,84 9,74 9,79 9,80 18.062 15.867.709.200
23/10/2024 9,88 9,85 -0,40% 9,71 9,88 9,81 9,85 9,86 19.043 17.350.702.700
22/10/2024 9,91 9,89 -1,00% 9,80 9,93 9,87 9,88 9,90 22.300 15.627.068.400
21/10/2024 9,89 9,99 +0,91% 9,86 10,00 9,95 9,97 9,99 14.725 10.674.539.500
18/10/2024 9,95 9,90 -0,30% 9,77 9,96 9,85 9,90 9,91 22.437 31.463.344.700
17/10/2024 10,02 9,93 -1,49% 9,90 10,07 9,93 9,92 9,94 14.141 12.436.826.100
16/10/2024 10,13 10,08 -0,40% 10,02 10,13 10,06 10,07 10,08 18.444 26.554.399.700
15/10/2024 10,10 10,12 0,00% 10,05 10,19 10,11 10,10 10,13 16.906 13.671.174.200
14/10/2024 9,99 10,12 +1,00% 9,99 10,16 10,09 10,12 10,13 20.085 14.702.807.200
11/10/2024 10,08 10,02 -0,89% 9,93 10,08 10,00 10,00 10,02 13.562 13.767.406.900
10/10/2024 10,11 10,11 0,00% 10,05 10,16 10,10 10,10 10,12 14.871 13.558.252.200
9/10/2024 10,15 10,11 -0,88% 10,05 10,20 10,10 10,11 10,12 20.619 17.600.975.100
8/10/2024 10,02 10,20 +0,99% 9,99 10,20 10,15 10,20 10,21 22.252 12.827.400.200
7/10/2024 10,05 10,10 +0,90% 10,01 10,14 10,08 10,09 10,11 19.327 15.481.292.800
4/10/2024 9,87 10,01 +0,60% 9,87 10,04 9,96 10,00 10,02 19.898 11.007.373.800
3/10/2024 10,04 9,95 -1,97% 9,87 10,07 9,95 9,95 9,96 20.002 14.209.988.800
2/10/2024 10,14 10,15 +0,89% 10,10 10,21 10,15 10,15 10,16 18.067 10.951.199.500
1/10/2024 10,16 10,06 -1,28% 9,97 10,17 10,07 10,05 10,07 15.568 13.513.530.800
30/9/2024 10,19 10,19 -1,07% 10,12 10,25 10,18 10,19 10,23 11.416 10.591.803.700
26/9/2024 10,21 10,30 +1,58% 10,14 10,32 10,23 10,30 10,32 12.588 13.565.209.500
25/9/2024 10,29 10,14 -1,36% 10,13 10,33 10,18 10,13 10,16 13.435 13.140.531.600
24/9/2024 10,38 10,28 -0,58% 10,23 10,43 10,31 10,28 10,30 15.578 9.546.045.000
23/9/2024 10,44 10,34 -1,71% 10,31 10,46 10,36 10,34 10,35 19.736 10.637.137.800
20/9/2024 10,68 10,52 -1,22% 10,40 10,69 10,51 10,51 10,52 17.049 28.526.033.200
19/9/2024 10,78 10,65 -1,21% 10,63 10,80 10,68 10,65 10,66 13.116 9.556.896.100
18/9/2024 10,71 10,78 -0,19% 10,68 10,85 10,76 10,78 10,79 15.903 10.749.080.600
17/9/2024 10,82 10,80 -0,18% 10,70 10,82 10,74 10,79 10,80 13.066 7.282.113.700
16/9/2024 10,87 10,82 -0,37% 10,78 10,93 10,83 10,80 10,82 13.917 9.955.444.000
13/9/2024 10,74 10,86 +1,69% 10,73 10,91 10,85 10,86 10,88 13.612 9.399.447.100
12/9/2024 10,73 10,68 -0,56% 10,60 10,74 10,65 10,67 10,68 16.146 11.845.280.900
11/9/2024 10,82 10,74 -0,83% 10,73 10,87 10,76 10,73 10,74 13.535 10.851.857.900
10/9/2024 10,76 10,83 0,00% 10,73 10,88 10,83 10,83 10,85 8.655 9.005.517.500
9/9/2024 10,81 10,83 0,00% 10,76 10,87 10,82 10,83 10,85 13.112 11.322.504.600
6/9/2024 10,92 10,83 -0,82% 10,80 11,03 10,87 10,82 10,84 21.350 13.604.015.900
5/9/2024 10,89 10,92 +0,28% 10,70 10,95 10,85 10,92 10,93 16.474 18.461.264.000
4/9/2024 10,69 10,89 +2,45% 10,65 10,96 10,84 10,88 10,90 25.380 29.667.781.900
3/9/2024 10,58 10,63 +0,76% 10,53 10,64 10,59 10,62 10,63 16.326 16.341.469.200
2/9/2024 10,38 10,55 +1,15% 10,30 10,58 10,45 10,54 10,55 15.200 10.576.671.800
30/8/2024 10,36 10,43 -0,19% 10,33 10,56 10,44 10,43 10,44 22.272 31.635.253.200
29/8/2024 10,52 10,45 -0,85% 10,27 10,53 10,38 10,43 10,45 23.787 13.478.121.300
28/8/2024 10,43 10,54 +0,57% 10,42 10,59 10,51 10,53 10,54 16.890 12.813.606.900
27/8/2024 10,57 10,48 -0,95% 10,43 10,58 10,47 10,47 10,48 16.391 9.975.514.100
26/8/2024 10,74 10,58 -1,40% 10,54 10,77 10,59 10,57 10,59 12.980 9.502.985.200
23/8/2024 10,65 10,73 +1,13% 10,61 10,79 10,72 10,72 10,74 12.117 10.876.572.000
22/8/2024 10,66 10,61 -0,38% 10,55 10,78 10,62 10,60 10,62 19.167 13.147.309.600
21/8/2024 10,58 10,65 +0,66% 10,56 10,70 10,64 10,65 10,67 21.728 13.575.117.500
20/8/2024 10,55 10,58 +0,38% 10,51 10,62 10,57 10,57 10,58 17.790 9.006.906.400
19/8/2024 10,45 10,54 +1,15% 10,40 10,60 10,51 10,53 10,56 23.315 11.539.733.800
16/8/2024 10,47 10,42 0,00% 10,36 10,51 10,40 10,41 10,42 5.557 8.487.882.300
15/8/2024 10,53 10,42 -1,04% 10,36 10,59 10,43 10,42 10,43 5.911 12.022.886.500
14/8/2024 10,40 10,53 +1,25% 10,40 10,61 10,55 10,52 10,53 1.117 16.595.793.900
13/8/2024 10,33 10,40 +1,07% 10,29 10,48 10,42 10,40 10,43 7.424 9.538.914.700
12/8/2024 10,31 10,29 +0,19% 10,21 10,32 10,28 10,28 10,30 4.505 12.975.262.300
9/8/2024 10,13 10,27 +1,88% 10,03 10,30 10,18 10,26 10,28 1.703 17.096.178.000
8/8/2024 10,12 10,08 -0,49% 9,96 10,20 10,10 10,08 10,09 4.063 10.672.224.500
7/8/2024 10,14 10,13 0,00% 10,03 10,25 10,12 10,12 10,13 5.464 12.499.919.400
6/8/2024 10,01 10,13 +1,20% 10,01 10,18 10,14 10,12 10,13 4.058 10.341.352.100
5/8/2024 9,98 10,01 -1,09% 9,81 10,03 9,97 10,01 10,03 796 13.999.210.400
2/8/2024 10,22 10,12 -0,98% 10,11 10,38 10,20 10,11 10,14 2.984 8.817.539.400
1/8/2024 10,10 10,22 +1,29% 10,06 10,25 10,18 10,21 10,22 6.498 17.627.066.400
31/7/2024 10,10 10,09 -0,30% 10,00 10,18 10,07 10,08 10,09 371 8.270.083.600
30/7/2024 10,05 10,12 0,00% 10,03 10,16 10,10 10,12 10,14 795 5.960.433.600
29/7/2024 10,08 10,12 0,00% 9,99 10,14 10,08 10,12 10,13 3.661 11.815.195.100
26/7/2024 10,03 10,12 +1,00% 9,94 10,14 10,07 10,11 10,13 8.478 13.259.244.100
25/7/2024 10,01 10,02 -0,69% 9,97 10,12 10,01 10,01 10,03 2.138 8.023.835.500
24/7/2024 10,19 10,09 -0,98% 10,03 10,21 10,09 10,07 10,09 6.076 11.580.146.900
23/7/2024 10,30 10,19 -1,16% 10,15 10,32 10,21 10,18 10,19 858 15.929.671.400
22/7/2024 10,08 10,31 +2,38% 10,08 10,36 10,27 10,30 10,32 5.842 12.804.428.000
19/7/2024 10,14 10,07 -0,79% 10,01 10,22 10,09 10,06 10,08 3.721 9.821.907.400
18/7/2024 10,27 10,15 -1,36% 10,10 10,29 10,18 10,13 10,15 3.747 9.366.419.500
17/7/2024 10,26 10,29 0,00% 10,23 10,33 10,27 10,26 10,30 4.020 11.348.642.400
16/7/2024 10,17 10,29 +1,18% 10,16 10,31 10,26 10,28 10,29 6.747 10.376.452.800
15/7/2024 10,24 10,17 -0,59% 10,08 10,24 10,13 10,13 10,17 8.077 11.322.487.300
12/7/2024 10,23 10,23 +0,20% 10,18 10,32 10,24 10,21 10,23 3.733 12.662.321.000
11/7/2024 10,06 10,21 +2,30% 10,05 10,25 10,19 10,20 10,22 3.975 12.310.011.300
10/7/2024 10,06 9,98 -0,20% 9,94 10,12 10,01 9,98 9,99 5.779 13.449.512.500
9/7/2024 9,84 10,00 +1,63% 9,81 10,02 9,96 9,98 10,01 4.466 10.715.079.400
8/7/2024 9,76 9,84 +1,03% 9,70 9,97 9,85 9,83 9,85 7.983 10.671.103.000
5/7/2024 9,71 9,74 +0,31% 9,62 9,83 9,71 9,71 9,74 9.361 14.741.426.000
4/7/2024 9,53 9,71 +2,32% 9,52 9,72 9,66 9,68 9,71 5.554 6.594.843.400
3/7/2024 9,40 9,49 +1,28% 9,39 9,56 9,51 9,47 9,49 4.457 6.215.197.000
2/7/2024 9,34 9,37 +0,21% 9,27 9,47 9,36 9,36 9,40 4.285 7.759.628.400
1/7/2024 9,26 9,35 +0,54% 9,22 9,44 9,35 9,35 9,38 4.869 14.478.264.200
28/6/2024 9,45 9,30 -1,69% 9,27 9,47 9,34 9,30 9,32 9.536 13.511.889.800
27/6/2024 9,26 9,46 +2,05% 9,20 9,50 9,39 9,43 9,46 2.265 14.179.207.300
26/6/2024 9,12 9,27 +0,76% 9,02 9,29 9,16 9,24 9,27 6.226 14.074.651.800
25/6/2024 9,25 9,20 -0,65% 9,17 9,30 9,22 9,20 9,21 5.579 9.462.970.200
24/6/2024 9,20 9,26 +0,54% 9,18 9,39 9,27 9,25 9,27 5.267 13.091.374.700
21/6/2024 9,01 9,21 +1,99% 8,99 9,21 9,16 9,17 9,21 323 22.690.072.400
20/6/2024 9,18 9,03 -1,31% 9,00 9,24 9,06 9,02 9,04 9.538 10.419.771.800
19/6/2024 9,12 9,15 -0,22% 8,97 9,15 9,06 9,15 9,16 7.532 9.974.310.700
18/6/2024 9,20 9,17 -0,54% 9,08 9,24 9,16 9,13 9,17 9.305 14.066.729.100
17/6/2024 9,35 9,22 -1,39% 9,19 9,35 9,25 9,22 9,23 1.907 12.494.872.200
14/6/2024 9,28 9,35 +0,54% 9,13 9,40 9,30 9,34 9,35 5.357 13.577.078.200
13/6/2024 9,22 9,30 +0,65% 9,21 9,39 9,32 9,29 9,30 3.818 15.673.687.500
12/6/2024 9,35 9,24 -0,65% 9,09 9,36 9,19 9,24 9,25 7.381 23.023.285.100
11/6/2024 9,22 9,30 +1,20% 9,21 9,37 9,31 9,29 9,31 4.147 10.064.090.100
10/6/2024 9,24 9,19 -0,65% 9,09 9,31 9,20 9,19 9,21 6.271 13.080.585.400
7/6/2024 9,38 9,25 -2,32% 9,22 9,41 9,32 9,25 9,26 6.012 15.016.306.400
6/6/2024 9,45 9,47 +0,53% 9,37 9,56 9,48 9,44 9,46 6.559 14.797.329.100
5/6/2024 9,41 9,42 -0,42% 9,35 9,50 9,43 9,41 9,43 9.319 11.294.065.400
4/6/2024 9,35 9,46 +1,18% 9,32 9,51 9,44 9,42 9,46 3.671 15.018.812.300
3/6/2024 9,07 9,35 +2,97% 9,04 9,38 9,24 9,32 9,35 7.492 15.873.791.000
31/5/2024 9,18 9,08 -1,63% 8,93 9,27 9,07 9,06 9,08 6.461 40.155.258.300
29/5/2024 9,28 9,23 -0,86% 9,13 9,30 9,23 9,22 9,24 3.953 9.634.673.800
28/5/2024 9,40 9,31 +0,11% 9,29 9,43 9,35 9,30 9,32 1.500 10.177.079.700
27/5/2024 9,30 9,30 0,00% 9,28 9,41 9,35 9,28 9,32 767 4.791.734.000
24/5/2024 9,40 9,30 -1,06% 9,29 9,41 9,34 9,29 9,31 8.902 8.802.783.100
23/5/2024 9,45 9,40 -0,74% 9,35 9,52 9,40 9,40 9,41 8.767 12.809.793.100
22/5/2024 9,64 9,47 -2,07% 9,47 9,70 9,57 9,47 9,50 8.813 19.643.763.200
21/5/2024 9,47 9,67 +2,11% 9,46 9,72 9,65 9,67 9,68 958 13.876.372.700
20/5/2024 9,54 9,47 -1,15% 9,47 9,61 9,51 9,46 9,48 1.111 8.921.111.600
17/5/2024 9,60 9,58 -0,42% 9,54 9,66 9,58 9,57 9,59 8.997 10.538.512.000
16/5/2024 9,69 9,62 -0,41% 9,62 9,75 9,67 9,61 9,65 1.580 7.166.711.000
15/5/2024 9,43 9,66 +2,55% 9,41 9,74 9,61 9,65 9,69 9.247 13.581.914.300
14/5/2024 9,25 9,42 +1,84% 9,23 9,49 9,41 9,42 9,45 3.218 13.515.664.300
13/5/2024 9,15 9,25 +1,31% 9,13 9,25 9,19 9,24 9,25 5.314 11.919.067.100
10/5/2024 9,28 9,13 -1,19% 9,01 9,28 9,11 9,12 9,14 6.683 11.297.350.400
9/5/2024 9,46 9,24 -3,14% 9,05 9,47 9,21 9,21 9,24 7.664 23.692.372.300
8/5/2024 9,49 9,54 -0,21% 9,45 9,67 9,57 9,54 9,59 150 12.981.750.900
7/5/2024 9,55 9,56 +0,10% 9,50 9,66 9,57 9,55 9,56 9.152 11.898.125.300
6/5/2024 9,61 9,55 -0,52% 9,47 9,76 9,63 9,54 9,56 6.250 27.012.841.600
3/5/2024 9,45 9,60 +2,35% 9,43 9,66 9,60 9,59 9,62 6.740 23.339.479.200
2/5/2024 9,17 9,38 +3,19% 9,15 9,41 9,33 9,37 9,38 3.131 24.745.350.400
30/4/2024 9,15 9,09 -0,87% 8,98 9,15 9,05 9,07 9,10 8.007 13.138.017.600
29/4/2024 9,06 9,17 +0,77% 9,06 9,21 9,15 9,16 9,17 5.964 11.758.487.300
26/4/2024 9,06 9,10 +1,11% 9,00 9,19 9,11 9,10 9,11 4.126 16.053.021.400
25/4/2024 9,11 9,00 -1,21% 9,00 9,14 9,03 8,99 9,01 5.471 18.208.516.900
24/4/2024 9,19 9,11 -1,19% 9,08 9,22 9,13 9,11 9,13 1.014 11.549.464.400
23/4/2024 9,36 9,22 -2,74% 9,19 9,41 9,26 9,21 9,23 6.125 14.718.513.900
22/4/2024 9,33 9,48 +1,83% 9,27 9,54 9,45 9,48 9,49 2.708 23.594.661.100
19/4/2024 9,26 9,31 +0,76% 9,25 9,44 9,33 9,30 9,31 735 56.925.570.600
18/4/2024 9,21 9,24 +0,33% 9,16 9,34 9,23 9,23 9,27 5.629 14.057.790.600
17/4/2024 9,20 9,21 +0,33% 9,15 9,29 9,21 9,20 9,22 5.037 15.439.331.900
16/4/2024 9,19 9,18 -0,43% 9,06 9,30 9,20 9,18 9,19 2.135 19.101.072.600
15/4/2024 9,22 9,22 0,00% 9,16 9,34 9,23 9,21 9,23 4.064 24.564.011.600
12/4/2024 9,20 9,22 0,00% 9,14 9,37 9,22 9,22 9,23 5.689 16.191.457.100
11/4/2024 9,58 9,22 -3,76% 9,18 9,59 9,35 9,21 9,23 3.918 31.261.656.300
10/4/2024 9,78 9,58 -2,44% 9,51 9,82 9,59 9,57 9,58 898 13.432.704.200
9/4/2024 9,79 9,82 +0,20% 9,71 9,83 9,78 9,80 9,83 6.858 11.762.461.000
8/4/2024 9,76 9,80 +0,72% 9,70 9,87 9,79 9,79 9,80 4.876 10.581.923.200
5/4/2024 9,87 9,73 -1,32% 9,61 9,87 9,70 9,72 9,74 5.247 13.767.961.300
4/4/2024 9,67 9,86 +1,86% 9,67 9,92 9,84 9,85 9,86 3.032 17.526.050.700
3/4/2024 9,56 9,68 +1,04% 9,48 9,72 9,61 9,66 9,68 9.490 13.886.413.900
2/4/2024 9,51 9,58 +0,31% 9,39 9,60 9,49 9,57 9,58 1.265 14.301.456.600
1/4/2024 9,64 9,55 -0,73% 9,50 9,68 9,54 9,54 9,55 9.619 20.001.010.400
28/3/2024 9,80 9,62 -1,84% 9,55 9,85 9,64 9,61 9,63 8.523 15.791.251.600
27/3/2024 9,75 9,80 +0,51% 9,68 9,85 9,78 9,79 9,80 9.807 10.447.219.300
26/3/2024 9,87 9,75 -1,32% 9,66 9,87 9,74 9,74 9,76 4.439 13.276.931.700
25/3/2024 10,04 9,88 -1,69% 9,81 10,06 9,89 9,87 9,89 3.353 9.852.444.000
22/3/2024 10,06 10,05 -0,20% 9,96 10,18 10,08 10,05 10,06 4.348 14.901.957.800
21/3/2024 9,97 10,07 +1,10% 9,90 10,14 10,03 10,07 10,08 2.044 14.750.660.500
20/3/2024 9,86 9,96 +1,01% 9,86 9,99 9,94 9,95 9,96 4.044 9.273.532.600
19/3/2024 9,75 9,86 +1,13% 9,72 9,88 9,82 9,85 9,86 2.318 12.600.797.800
18/3/2024 9,87 9,75 -1,22% 9,70 9,90 9,76 9,75 9,76 3.797 29.452.354.900
15/3/2024 9,93 9,87 -0,60% 9,74 10,04 9,84 9,86 9,87 6.350 16.086.825.000
14/3/2024 9,96 9,93 -0,30% 9,88 10,01 9,92 9,93 9,94 4.946 10.037.995.600
13/3/2024 10,04 9,96 -0,90% 9,87 10,20 10,01 9,95 9,96 3.920 11.372.306.600
12/3/2024 10,07 10,05 +0,20% 9,95 10,10 10,04 10,04 10,05 4.804 13.729.470.400
11/3/2024 10,14 10,03 -2,05% 10,02 10,19 10,08 10,03 10,04 4.175 9.487.549.100
8/3/2024 10,11 10,24 +0,99% 10,06 10,25 10,18 0,00 0,00 3.952 9.267.328.800
7/3/2024 10,16 10,14 -0,20% 10,01 10,17 10,10 10,14 10,16 2.387 7.298.797.200
6/3/2024 10,15 10,16 +0,40% 10,10 10,29 10,20 10,15 10,19 3.992 15.458.437.000
5/3/2024 10,08 10,12 +0,40% 10,07 10,24 10,15 10,11 10,13 3.220 12.340.744.500
4/3/2024 10,05 10,08 +0,10% 10,01 10,14 10,07 10,08 10,11 9.380 13.848.834.400
1/3/2024 10,23 10,07 -1,47% 10,03 10,25 10,10 10,06 10,07 2.646 20.298.068.800
29/2/2024 10,30 10,22 -0,87% 10,19 10,33 10,22 10,21 10,23 1.613 33.220.512.900
28/2/2024 10,27 10,31 0,00% 10,18 10,33 10,26 10,31 10,32 8.125 10.860.434.400
27/2/2024 10,18 10,31 +1,38% 10,18 10,35 10,29 10,30 10,31 8.192 11.419.182.700
26/2/2024 10,17 10,17 -0,10% 10,13 10,33 10,21 10,17 10,18 2.356 11.922.055.400
23/2/2024 10,30 10,18 -0,68% 10,16 10,36 10,22 0,00 0,00 7.276 14.026.842.500
22/2/2024 10,22 10,25 +0,69% 10,18 10,31 10,26 10,25 10,26 6.799 14.978.063.400
21/2/2024 10,41 10,18 -2,21% 10,15 10,44 10,21 10,18 10,20 5.514 12.736.781.200
20/2/2024 10,32 10,41 +0,77% 10,31 10,55 10,46 10,41 10,42 6.949 13.187.050.500
19/2/2024 10,21 10,33 +1,18% 10,21 10,36 10,31 10,32 10,33 1.920 8.333.630.400
16/2/2024 10,26 10,21 +0,20% 10,16 10,28 10,22 10,21 10,22 4.069 9.751.706.300
15/2/2024 10,25 10,19 -0,49% 10,18 10,36 10,24 10,18 10,22 1.153 9.920.988.400
14/2/2024 10,18 10,24 +0,39% 10,10 10,24 10,17 10,21 10,24 4.355 9.788.746.600
9/2/2024 10,08 10,20 +1,29% 10,03 10,25 10,16 0,00 0,00 579 11.344.404.100
8/2/2024 10,29 10,07 -2,04% 10,06 10,30 10,10 10,07 10,10 8.953 13.941.693.800
7/2/2024 10,26 10,28 +0,10% 10,15 10,33 10,25 10,26 10,29 6.738 10.169.881.300
6/2/2024 10,14 10,27 +1,28% 10,11 10,28 10,22 10,26 10,28 5.788 10.175.209.800
5/2/2024 10,06 10,14 +0,80% 9,92 10,14 10,05 10,10 10,14 2.304 9.019.616.400
2/2/2024 10,26 10,06 -1,76% 10,00 10,30 10,07 10,06 10,09 7.956 13.901.826.000
1/2/2024 10,13 10,24 +1,09% 10,04 10,24 10,13 10,21 10,24 7.079 13.112.699.000
31/1/2024 9,96 10,13 +1,81% 9,95 10,24 10,13 10,11 10,13 6.562 21.873.301.200
30/1/2024 10,02 9,95 -0,80% 9,86 10,04 9,91 9,95 9,96 6.078 13.732.041.500
29/1/2024 10,08 10,03 -0,40% 9,98 10,13 10,03 10,01 10,03 9.804 5.613.448.800
26/1/2024 10,06 10,07 +0,20% 9,96 10,13 10,04 10,07 10,08 9.761 9.705.106.800
25/1/2024 9,98 10,05 +0,70% 9,94 10,08 10,02 10,04 10,06 266 9.226.033.900
24/1/2024 10,03 9,98 -0,30% 9,92 10,15 10,00 9,98 9,99 4.761 14.064.458.000
23/1/2024 9,88 10,01 +1,52% 9,83 10,01 9,93 9,99 10,01 5.550 11.961.654.900
22/1/2024 9,98 9,86 -1,20% 9,81 10,03 9,90 9,86 9,88 3.860 12.120.602.300
19/1/2024 9,95 9,98 +0,30% 9,89 9,99 9,94 9,96 9,98 9.755 10.270.721.700
18/1/2024 10,13 9,95 -1,68% 9,89 10,16 9,95 9,92 9,95 1.655 11.702.483.500
17/1/2024 10,09 10,12 +0,20% 10,03 10,20 10,13 10,11 10,13 6.313 12.958.177.500
16/1/2024 10,12 10,10 -1,17% 10,03 10,18 10,09 10,10 10,13 2.319 14.298.302.100
15/1/2024 10,09 10,22 +0,99% 10,08 10,22 10,16 10,21 10,22 2.361 8.741.410.200
12/1/2024 10,14 10,12 -0,30% 10,05 10,20 10,12 10,12 10,13 5.402 13.152.072.000
11/1/2024 10,14 10,15 -0,39% 10,07 10,26 10,16 10,14 10,15 5.884 13.137.639.400
10/1/2024 10,27 10,19 -0,29% 10,04 10,29 10,12 10,18 10,20 6.421 19.208.116.900
9/1/2024 9,99 10,22 +1,69% 9,98 10,23 10,15 10,20 10,23 8.618 19.001.761.000
8/1/2024 10,08 10,05 -0,30% 9,98 10,10 10,04 10,05 10,06 5.015 14.419.017.700
5/1/2024 9,97 10,08 +0,80% 9,93 10,13 10,06 10,08 10,10 3.999 18.645.838.700
4/1/2024 10,08 10,00 -0,79% 9,93 10,12 9,98 9,98 10,00 4.308 13.098.858.100
3/1/2024 10,15 10,08 -0,69% 10,03 10,20 10,09 10,05 10,09 7.436 15.029.182.900
2/1/2024 10,35 10,15 -2,03% 10,09 10,36 10,17 10,15 10,16 1.265 14.436.984.900
28/12/2023 10,37 10,36 +0,10% 10,31 10,42 10,34 10,35 10,37 2.486 10.060.647.200
27/12/2023 10,32 10,35 +0,49% 10,23 10,44 10,34 10,34 10,36 8.862 14.092.098.900
26/12/2023 10,18 10,30 +1,18% 10,15 10,41 10,33 10,29 10,30 4.975 15.859.869.700
22/12/2023 10,13 10,18 +0,59% 10,06 10,21 10,15 10,16 10,19 1.095 9.110.910.400
21/12/2023 10,07 10,12 +1,10% 10,01 10,15 10,09 10,10 10,13 7.392 13.281.829.600
20/12/2023 10,03 10,01 -0,20% 9,99 10,09 10,03 10,00 10,02 1.903 7.508.892.700
19/12/2023 9,91 10,03 +1,31% 9,90 10,09 10,00 10,02 10,04 224 16.856.263.400
18/12/2023 9,93 9,90 -0,30% 9,78 10,00 9,88 9,89 9,90 9.735 14.838.142.600
15/12/2023 10,05 9,93 0,00% 9,75 10,07 9,87 9,87 9,93 162 29.163.211.600
14/12/2023 9,94 9,93 +0,71% 9,86 10,08 9,95 9,92 9,93 631 35.040.395.600
13/12/2023 9,56 9,86 +3,14% 9,56 9,86 9,73 9,83 9,86 5.891 25.347.472.100
12/12/2023 9,53 9,56 +0,31% 9,50 9,63 9,57 9,55 9,56 653 8.654.488.200
11/12/2023 9,52 9,53 -0,42% 9,47 9,59 9,52 9,53 9,54 2.198 9.320.221.500
8/12/2023 9,58 9,57 +0,10% 9,51 9,65 9,58 9,56 9,58 5.212 16.996.250.700
7/12/2023 9,54 9,56 +0,21% 9,46 9,60 9,52 9,51 9,56 6.845 14.624.631.700
6/12/2023 9,47 9,54 +0,95% 9,42 9,55 9,49 9,51 9,55 4.573 16.184.860.700
5/12/2023 9,22 9,45 +2,27% 9,22 9,50 9,39 9,44 9,45 9.802 20.392.466.400
4/12/2023 9,35 9,24 -1,39% 9,16 9,38 9,24 9,23 9,25 9.086 22.018.343.800
1/12/2023 9,52 9,37 -0,95% 9,33 9,56 9,39 9,36 9,37 3.561 16.499.334.800
30/11/2023 9,43 9,46 +0,53% 9,34 9,57 9,46 9,45 9,46 6.488 146.494.191.300
29/11/2023 9,53 9,41 -0,53% 9,37 9,54 9,44 9,41 9,42 2.381 25.104.602.800
28/11/2023 9,55 9,46 -0,94% 9,43 9,66 9,55 9,46 9,47 6.778 25.311.141.500
27/11/2023 9,49 9,55 +0,84% 9,40 9,56 9,50 9,54 9,56 8.588 22.702.620.700
24/11/2023 9,34 9,47 +1,18% 9,28 9,52 9,42 9,47 9,48 7.557 26.064.310.000
23/11/2023 9,32 9,36 +0,43% 9,29 9,40 9,34 9,34 9,38 898 9.812.306.300
22/11/2023 9,27 9,32 +0,87% 9,26 9,44 9,35 9,32 9,34 5.663 26.145.820.800
21/11/2023 9,32 9,24 -0,96% 9,22 9,38 9,28 9,24 9,26 7.567 17.188.322.500
20/11/2023 9,40 9,33 -0,11% 9,22 9,40 9,32 9,33 9,34 5.144 20.602.001.800
17/11/2023 9,43 9,34 -0,74% 9,30 9,54 9,40 9,33 9,34 3.537 27.407.605.000
16/11/2023 9,36 9,41 +1,62% 9,30 9,51 9,41 9,40 9,41 8.615 41.110.379.400
14/11/2023 9,01 9,26 +3,35% 8,98 9,31 9,22 9,26 9,27 3.793 32.052.015.300
13/11/2023 8,97 8,96 -0,11% 8,88 9,03 8,96 8,96 8,99 5.991 12.122.935.700
10/11/2023 8,82 8,97 +1,70% 8,82 9,02 8,96 8,97 8,98 943 15.914.114.200
9/11/2023 8,92 8,82 -0,34% 8,71 9,00 8,77 8,82 8,83 1.085 20.134.812.500
8/11/2023 8,97 8,85 -1,12% 8,79 9,00 8,86 8,85 8,86 326 20.800.890.700
7/11/2023 8,83 8,95 +1,24% 8,83 9,03 8,96 8,95 8,98 4.951 16.544.463.000
6/11/2023 8,77 8,84 +1,38% 8,66 8,88 8,80 8,84 8,85 5.506 12.714.874.000
3/11/2023 8,70 8,72 +1,40% 8,64 8,83 8,72 8,71 8,73 8.071 13.845.178.700
1/11/2023 8,39 8,60 +2,50% 8,34 8,61 8,52 8,60 8,61 7.519 18.448.301.500
31/10/2023 8,36 8,39 +0,24% 8,27 8,39 8,32 8,38 8,39 1.454 14.332.384.300
30/10/2023 8,55 8,37 -1,76% 8,34 8,56 8,41 8,37 8,38 4.218 10.200.111.400
27/10/2023 8,60 8,52 -1,05% 8,42 8,68 8,54 8,51 8,52 7.492 15.399.148.300
26/10/2023 8,32 8,61 +3,86% 8,30 8,69 8,56 8,60 8,61 4.329 30.232.560.600
25/10/2023 8,38 8,29 -1,31% 8,26 8,41 8,30 8,29 8,30 4.627 9.827.022.800
24/10/2023 8,43 8,40 +0,36% 8,34 8,45 8,39 8,39 8,41 4.552 8.778.797.200
23/10/2023 8,30 8,37 +0,24% 8,25 8,48 8,39 8,37 8,38 2.805 13.137.645.700
20/10/2023 8,29 8,35 +0,24% 8,22 8,39 8,30 8,31 8,35 2.545 10.202.151.000
19/10/2023 8,18 8,33 +2,97% 8,13 8,47 8,34 8,32 8,33 5.064 25.936.069.100
18/10/2023 8,29 8,09 -2,65% 8,03 8,29 8,10 8,08 8,09 5.456 11.797.931.000
17/10/2023 8,40 8,31 -1,54% 8,31 8,42 8,36 8,30 8,33 7.461 8.321.646.300
16/10/2023 8,41 8,44 +0,84% 8,37 8,50 8,45 8,43 8,44 864 8.659.645.800
13/10/2023 8,53 8,37 -2,11% 8,36 8,55 8,44 8,36 8,38 6.416 8.791.633.300
11/10/2023 8,55 8,55 +0,12% 8,46 8,60 8,52 8,55 8,56 4.612 9.829.609.900
10/10/2023 8,43 8,54 +1,43% 8,38 8,55 8,49 8,53 8,55 1.866 12.587.827.200
9/10/2023 8,26 8,42 +0,96% 8,22 8,43 8,34 8,41 8,43 9.782 11.182.281.600
6/10/2023 8,25 8,34 -0,12% 8,15 8,38 8,29 8,34 8,35 9.202 12.214.501.200
5/10/2023 8,40 8,35 -0,60% 8,29 8,50 8,36 8,34 8,35 5.958 15.134.326.400
4/10/2023 8,50 8,40 -0,83% 8,39 8,55 8,43 8,39 8,41 4.511 14.506.017.800
3/10/2023 8,58 8,47 -1,85% 8,44 8,65 8,49 8,47 8,48 9.981 12.638.719.500
2/10/2023 8,72 8,63 -3,68% 8,56 8,75 8,64 8,62 8,63 3.944 14.774.149.500
29/9/2023 9,03 8,96 +0,34% 8,89 9,10 8,98 8,95 8,96 9.307 18.896.014.600
28/9/2023 8,72 8,93 +2,41% 8,69 8,96 8,86 8,91 8,94 2.201 20.808.222.200
27/9/2023 8,99 8,72 -2,90% 8,65 9,01 8,75 8,71 8,73 1.752 19.562.725.500
26/9/2023 9,12 8,98 -1,43% 8,94 9,21 9,05 8,98 8,99 5.705 26.351.599.300
25/9/2023 9,00 9,11 +1,22% 8,98 9,21 9,11 9,11 9,12 9.143 26.284.190.900
22/9/2023 9,12 9,00 -0,33% 8,95 9,12 9,00 9,00 9,01 7.085 12.241.169.300
21/9/2023 9,01 9,03 0,00% 8,94 9,17 9,06 9,03 9,04 1.362 22.150.539.700
20/9/2023 9,01 9,03 +0,33% 8,97 9,10 9,03 9,03 9,05 9.664 11.338.812.900
19/9/2023 9,08 9,00 +1,35% 8,96 9,20 9,05 8,99 9,00 2.658 23.888.245.800
18/9/2023 9,07 8,88 -2,09% 8,86 9,12 8,94 8,88 8,89 3.529 14.904.180.100
15/9/2023 8,94 9,07 +1,91% 8,93 9,15 9,08 9,07 9,08 3.895 22.143.863.100
14/9/2023 8,88 8,90 +0,45% 8,86 9,05 8,96 8,89 8,93 3.070 21.078.186.400
13/9/2023 8,80 8,86 +0,91% 8,79 9,07 8,95 8,86 8,87 2.366 22.938.112.000
12/9/2023 8,66 8,78 +1,50% 8,61 8,82 8,73 8,77 8,79 6.614 9.449.510.700
11/9/2023 8,51 8,65 +1,88% 8,44 8,67 8,60 8,63 8,66 1.096 12.613.798.200
8/9/2023 8,48 8,49 0,00% 8,38 8,51 8,46 8,48 8,49 4.083 10.549.152.400
6/9/2023 8,60 8,49 -1,39% 8,44 8,63 8,49 8,48 8,50 9.798 12.775.199.200
5/9/2023 8,69 8,61 -1,03% 8,58 8,70 8,62 8,61 8,62 824 16.560.117.100
4/9/2023 8,74 8,70 -0,57% 8,68 8,83 8,75 8,70 8,71 7.198 11.128.833.700
1/9/2023 8,67 8,75 +1,04% 8,59 8,75 8,70 8,73 8,75 7.161 16.822.294.400
31/8/2023 8,84 8,66 -1,81% 8,66 8,84 8,72 8,65 8,70 8.986 13.203.163.000
30/8/2023 8,83 8,82 -0,11% 8,77 8,85 8,81 8,82 8,84 5.490 12.165.794.400
29/8/2023 8,84 8,83 0,00% 8,72 8,89 8,80 8,82 8,84 7.068 9.190.284.500
28/8/2023 8,83 8,83 0,00% 8,76 8,87 8,81 8,81 8,83 3.515 12.663.887.100
25/8/2023 8,75 8,83 +1,03% 8,68 8,87 8,79 8,82 8,83 6.808 17.493.595.300
24/8/2023 8,76 8,74 0,00% 8,70 8,82 8,74 8,74 8,75 2.187 17.459.433.400
23/8/2023 8,66 8,74 +0,81% 8,62 8,76 8,69 8,73 8,74 1.021 9.451.875.200
22/8/2023 8,66 8,67 +0,12% 8,59 8,70 8,65 8,66 8,68 5.787 10.342.199.900
21/8/2023 8,74 8,66 -0,92% 8,54 8,77 8,62 8,66 8,67 719 9.495.872.100
18/8/2023 8,72 8,74 +0,34% 8,65 8,75 8,71 8,74 8,75 3.558 7.467.261.300
17/8/2023 8,77 8,71 -0,34% 8,62 8,81 8,67 8,70 8,71 4.345 14.801.345.900
16/8/2023 8,78 8,74 -0,68% 8,71 8,88 8,79 8,74 8,75 8.977 13.455.592.200
15/8/2023 8,99 8,80 -2,11% 8,75 9,05 8,82 8,80 8,84 4.056 18.190.438.800
14/8/2023 9,03 8,99 -0,88% 8,90 9,15 8,99 8,99 9,01 6.702 15.787.663.200
11/8/2023 8,80 9,07 +3,42% 8,80 9,07 8,94 9,07 9,08 7.107 18.154.036.700
10/8/2023 8,71 8,77 +1,04% 8,68 8,81 8,73 8,77 8,78 7.988 21.782.138.300
9/8/2023 8,68 8,68 +0,46% 8,47 8,81 8,68 8,68 8,69 5.359 19.187.173.700
8/8/2023 8,63 8,64 +0,12% 8,53 8,83 8,70 8,63 8,64 5.187 27.519.004.700
7/8/2023 8,58 8,63 +0,58% 8,53 8,70 8,64 8,63 8,66 8.195 17.802.404.200
4/8/2023 8,50 8,58 +0,47% 8,47 8,66 8,60 8,56 8,58 5.013 26.989.184.400
3/8/2023 8,63 8,54 -0,12% 8,43 8,67 8,51 8,54 8,55 5.217 15.594.697.200
2/8/2023 8,43 8,55 +1,42% 8,38 8,67 8,52 8,55 8,56 5.721 9.156.402.700
1/8/2023 8,31 8,43 +0,84% 8,29 8,67 8,44 8,42 8,44 2.667 13.959.820.300
31/7/2023 8,27 8,36 +1,21% 8,24 8,43 8,34 8,35 8,37 5.515 8.878.926.000
28/7/2023 8,25 8,26 +0,12% 8,20 8,35 8,27 8,26 8,27 6.598 5.875.274.500
27/7/2023 8,56 8,25 -3,62% 8,23 8,60 8,31 8,25 8,27 2.900 16.820.881.400
26/7/2023 8,36 8,56 +3,38% 8,34 8,69 8,53 8,54 8,56 7.210 23.489.112.200
25/7/2023 8,19 8,28 +1,85% 8,17 8,38 8,29 8,28 8,29 6.092 7.824.749.300
24/7/2023 8,12 8,13 +0,25% 8,04 8,28 8,14 8,12 8,14 5.050 14.463.044.400
21/7/2023 8,00 8,11 +1,76% 7,98 8,14 8,08 8,10 8,11 1.186 10.334.660.200
20/7/2023 8,00 7,97 -0,25% 7,96 8,09 8,00 7,96 7,97 9.829 4.734.340.900
19/7/2023 7,97 7,99 +0,13% 7,91 8,08 7,99 7,98 8,00 8.435 3.774.721.300
18/7/2023 8,07 7,98 -1,36% 7,89 8,08 7,96 7,97 7,98 4.687 9.625.815.100
17/7/2023 8,15 8,09 -0,74% 8,06 8,18 8,12 8,09 8,10 4.361 9.766.552.100
14/7/2023 8,18 8,15 +0,12% 8,07 8,18 8,13 8,15 8,16 7.368 8.928.138.500
13/7/2023 8,05 8,14 +1,24% 8,00 8,18 8,14 8,14 8,15 2.558 7.046.596.300
12/7/2023 8,10 8,04 -0,62% 8,02 8,12 8,07 8,04 8,05 3.156 7.190.053.400
11/7/2023 8,10 8,09 +0,62% 7,86 8,16 8,04 8,08 8,09 3.736 9.780.458.500
10/7/2023 8,10 8,04 -0,74% 8,04 8,14 8,07 8,04 8,05 6.949 4.056.473.100
7/7/2023 8,10 8,10 0,00% 8,07 8,18 8,14 8,10 8,11 3.407 6.988.162.400
6/7/2023 8,12 8,10 -0,25% 8,02 8,14 8,08 8,09 8,10 7.663 10.983.378.000
5/7/2023 8,17 8,12 -0,61% 8,05 8,22 8,13 8,11 8,12 6.878 16.119.335.800
4/7/2023 8,20 8,17 0,00% 8,11 8,22 8,16 8,16 8,17 965 6.455.264.900
3/7/2023 8,28 8,17 -1,45% 8,10 8,30 8,18 8,16 8,18 2.229 9.886.161.700
30/6/2023 8,15 8,29 +2,60% 8,14 8,39 8,28 8,29 8,30 289 18.069.727.500
29/6/2023 7,85 8,08 +3,32% 7,84 8,26 8,09 8,08 8,09 670 16.305.564.500
28/6/2023 7,85 7,82 -0,38% 7,80 7,92 7,86 7,82 7,85 9.194 6.655.506.800
27/6/2023 7,97 7,85 -1,13% 7,77 8,00 7,84 7,85 7,86 8.548 15.176.386.300
26/6/2023 8,09 7,94 -1,61% 7,87 8,09 7,94 7,93 7,96 9.261 8.711.775.900
23/6/2023 7,66 8,07 +5,08% 7,64 8,19 8,01 8,06 8,07 8.917 18.201.848.500
22/6/2023 7,86 7,68 -2,41% 7,59 7,90 7,70 7,66 7,68 4.897 14.864.737.000
21/6/2023 7,95 7,87 -0,38% 7,85 7,96 7,87 7,87 7,88 9.037 5.821.885.100
20/6/2023 7,83 7,90 +0,89% 7,82 7,97 7,90 7,90 7,91 3.811 7.588.864.000
19/6/2023 7,76 7,83 +0,77% 7,73 7,92 7,85 7,83 7,85 7.995 5.873.694.800
16/6/2023 7,87 7,77 -1,40% 7,76 7,91 7,81 7,77 7,80 2.194 7.948.071.900
15/6/2023 7,90 7,88 -0,25% 7,80 7,97 7,88 7,88 7,89 4.876 14.587.565.300
14/6/2023 7,88 7,90 +0,51% 7,79 7,92 7,86 7,89 7,91 5.859 13.106.940.600
13/6/2023 7,99 7,86 -1,13% 7,84 8,02 7,90 7,86 7,88 5.325 11.581.904.500
12/6/2023 7,99 7,95 -0,38% 7,91 8,02 7,97 7,94 7,95 5.036 13.198.196.500
9/6/2023 7,78 7,98 +3,64% 7,78 8,05 7,95 7,98 7,99 546 23.058.120.600
7/6/2023 7,61 7,70 +1,72% 7,56 7,74 7,68 7,68 7,70 3.286 16.017.094.700
6/6/2023 7,50 7,57 +1,20% 7,46 7,61 7,54 7,57 7,58 7.519 9.448.018.700
5/6/2023 7,46 7,48 +0,27% 7,41 7,52 7,46 7,48 7,49 9.758 11.797.836.800
2/6/2023 7,52 7,46 +0,13% 7,42 7,56 7,47 7,45 7,46 5.802 10.393.656.500
1/6/2023 7,44 7,45 +0,40% 7,26 7,53 7,40 7,44 7,45 8.301 24.535.091.400
31/5/2023 7,55 7,42 -1,85% 7,42 7,59 7,46 7,42 7,43 2.028 9.702.069.900
30/5/2023 7,77 7,56 -1,82% 7,55 7,82 7,61 7,56 7,58 6.399 13.319.360.900
29/5/2023 7,69 7,70 +0,26% 7,64 7,77 7,73 7,69 7,72 627 5.076.294.700
26/5/2023 7,74 7,68 0,00% 7,62 7,79 7,69 7,68 7,70 4.367 10.545.216.900
25/5/2023 7,60 7,68 +1,86% 7,53 7,74 7,65 7,68 7,69 3.117 11.708.194.900
24/5/2023 7,60 7,54 -1,18% 7,53 7,68 7,58 7,54 7,55 4.972 7.655.415.400
23/5/2023 7,54 7,63 +1,19% 7,51 7,69 7,62 7,62 7,63 7.823 12.557.373.300
22/5/2023 7,56 7,54 -0,26% 7,51 7,63 7,55 7,54 7,55 463 6.792.751.300
19/5/2023 7,58 7,56 -0,13% 7,54 7,65 7,59 7,56 7,57 5.702 11.586.916.600
18/5/2023 7,60 7,57 -0,39% 7,46 7,62 7,53 7,56 7,58 3.497 12.470.253.300
17/5/2023 7,72 7,60 -1,30% 7,60 7,80 7,66 7,59 7,60 9.158 5.506.623.100
16/5/2023 7,76 7,70 -0,90% 7,69 7,84 7,73 7,69 7,70 4.137 8.463.749.200
15/5/2023 7,77 7,77 0,00% 7,67 7,81 7,74 7,77 7,78 202 5.634.294.200
12/5/2023 7,86 7,77 -1,27% 7,75 7,86 7,79 7,77 7,78 6.957 11.892.757.100
11/5/2023 7,90 7,87 -1,01% 7,73 7,94 7,83 7,86 7,87 6.071 12.993.547.200
10/5/2023 7,87 7,95 +1,15% 7,87 8,07 7,97 7,94 7,95 4.055 13.074.943.000
9/5/2023 7,70 7,86 +1,55% 7,64 7,92 7,81 7,85 7,87 1.034 9.691.341.200
8/5/2023 7,88 7,74 -1,40% 7,69 7,90 7,74 7,73 7,74 3.903 9.828.939.900
5/5/2023 7,98 7,85 -1,26% 7,77 7,99 7,83 7,85 7,86 6.866 12.715.098.400
4/5/2023 7,89 7,95 +1,02% 7,75 7,96 7,88 7,92 7,95 6.320 11.510.243.000
3/5/2023 8,02 7,87 -1,87% 7,81 8,05 7,89 7,87 7,88 6.544 14.675.638.600
2/5/2023 7,98 8,02 0,00% 7,91 8,04 7,98 8,01 8,02 2.619 17.485.918.600
28/4/2023 7,99 8,02 +1,01% 7,84 8,02 7,96 7,99 8,02 3.282 11.381.159.600
27/4/2023 7,85 7,94 +1,15% 7,81 8,02 7,92 7,93 7,94 2.112 9.446.488.300
26/4/2023 7,96 7,85 +0,13% 7,75 8,12 7,88 7,84 7,85 6.096 12.842.160.800
25/4/2023 7,86 7,84 +0,51% 7,70 7,88 7,82 7,83 7,84 3.150 12.703.727.100
24/4/2023 7,75 7,80 +0,39% 7,71 7,88 7,78 7,78 7,80 191 8.677.855.800
20/4/2023 7,73 7,77 +1,44% 7,63 7,77 7,72 7,76 7,77 7.283 6.562.653.800
19/4/2023 7,66 7,66 -0,26% 7,63 7,81 7,71 7,66 7,68 7.393 8.840.221.600
18/4/2023 7,78 7,68 -1,03% 7,60 7,78 7,65 7,68 7,69 834 7.844.068.900
17/4/2023 7,87 7,76 -1,40% 7,65 7,90 7,74 7,75 7,76 6.079 6.930.184.700
14/4/2023 7,80 7,87 +0,51% 7,73 7,93 7,83 7,87 7,88 8.332 11.874.550.500
13/4/2023 7,65 7,83 +2,62% 7,61 7,90 7,75 7,83 7,84 9.681 15.930.261.100
12/4/2023 7,44 7,63 +2,97% 7,38 7,72 7,59 7,62 7,63 2.580 17.340.604.400
11/4/2023 7,42 7,41 +3,35% 7,31 7,63 7,46 7,40 7,41 3.415 20.588.867.400
10/4/2023 7,18 7,17 +0,56% 7,07 7,20 7,13 7,16 7,17 2.112 5.589.915.400
6/4/2023 7,14 7,13 -0,14% 7,05 7,15 7,10 7,13 7,14 1.099 5.926.084.600
5/4/2023 7,15 7,14 -0,14% 7,02 7,18 7,10 7,14 7,15 1.296 8.928.650.100
4/4/2023 7,01 7,15 +2,14% 6,94 7,15 7,07 7,15 7,16 5.750 10.652.985.300
3/4/2023 6,96 7,00 +0,86% 6,83 7,01 6,94 6,99 7,00 1.383 10.609.584.000
31/3/2023 7,02 6,94 -1,00% 6,92 7,08 6,97 6,93 6,94 5.319 10.238.456.900
30/3/2023 6,94 7,01 +1,74% 6,91 7,04 6,98 7,00 7,01 4.706 7.711.239.900
29/3/2023 6,92 6,89 -0,14% 6,74 6,96 6,86 6,88 6,89 2.739 11.530.327.200
28/3/2023 6,81 6,90 +1,17% 6,81 7,09 6,97 6,90 6,91 9.631 10.999.620.100
27/3/2023 6,78 6,82 +1,49% 6,73 6,85 6,80 6,81 6,82 8.268 4.785.977.300
24/3/2023 6,61 6,72 +1,66% 6,59 6,78 6,70 6,72 6,73 9.168 6.539.927.300
23/3/2023 6,69 6,61 -0,75% 6,55 6,75 6,62 6,60 6,61 1.645 8.000.598.800
22/3/2023 6,77 6,66 +1,22% 6,55 6,79 6,66 6,65 6,66 6.160 12.461.649.500
21/3/2023 6,73 6,58 -1,79% 6,55 6,76 6,61 6,57 6,58 776 9.120.317.200
20/3/2023 6,71 6,70 -0,15% 6,66 6,79 6,72 6,70 6,71 8.867 5.418.468.300
17/3/2023 6,94 6,71 -3,59% 6,70 6,94 6,76 6,71 6,74 407 11.397.721.300
16/3/2023 7,04 6,96 -1,28% 6,94 7,06 7,00 6,96 6,97 1.172 6.662.877.400
15/3/2023 6,84 7,05 +2,47% 6,81 7,09 6,99 7,03 7,05 8.658 11.287.578.300
14/3/2023 6,87 6,88 +0,88% 6,79 6,94 6,88 6,87 6,88 4.532 8.719.631.900
13/3/2023 6,70 6,82 +1,19% 6,68 6,91 6,82 6,81 6,82 3.862 10.814.855.400
10/3/2023 6,76 6,74 -0,30% 6,71 6,86 6,76 6,73 6,75 3.713 7.423.652.900
9/3/2023 7,06 6,76 -4,38% 6,76 7,11 6,88 6,76 6,79 7.413 18.880.841.200
8/3/2023 7,00 7,07 +1,58% 6,95 7,09 7,01 7,06 7,07 7.461 9.147.536.400
7/3/2023 7,03 6,96 -0,71% 6,93 7,07 6,98 6,95 6,97 131 8.666.242.600
6/3/2023 6,98 7,01 +1,01% 6,87 7,08 7,00 7,01 7,02 3.458 7.083.489.000
3/3/2023 7,00 6,94 -0,43% 6,92 7,07 7,00 6,93 6,95 4.319 7.351.089.200
2/3/2023 7,03 6,97 -0,57% 6,96 7,11 7,01 6,97 7,00 9.546 5.818.693.200
1/3/2023 7,06 7,01 -0,57% 6,89 7,10 6,96 7,00 7,01 6.780 9.932.634.000
28/2/2023 7,12 7,05 -0,98% 7,05 7,24 7,07 7,05 7,07 281 32.276.436.800
27/2/2023 7,13 7,12 +0,14% 7,04 7,16 7,09 7,11 7,12 9.003 5.039.182.000
24/2/2023 7,15 7,11 -0,42% 7,03 7,21 7,10 7,11 7,12 4.510 9.252.303.300
23/2/2023 7,21 7,14 -0,97% 7,11 7,23 7,15 7,13 7,14 2.424 10.906.462.700
22/2/2023 7,45 7,21 -3,48% 7,13 7,48 7,20 7,20 7,21 787 16.203.616.600
17/2/2023 7,40 7,47 +0,13% 7,37 7,51 7,45 7,46 7,47 3.403 8.581.203.000
16/2/2023 7,38 7,46 +0,40% 7,20 7,50 7,36 7,45 7,46 3.924 14.597.896.600
15/2/2023 7,31 7,43 +1,36% 7,26 7,50 7,42 7,42 7,43 3.125 11.448.676.500
14/2/2023 7,49 7,33 -2,14% 7,27 7,52 7,33 7,33 7,35 3.636 8.464.148.400
13/2/2023 7,42 7,49 +0,54% 7,41 7,53 7,47 7,48 7,49 656 6.667.711.100
10/2/2023 7,35 7,45 +1,36% 7,34 7,52 7,45 7,44 7,45 3.054 7.995.543.300
9/2/2023 7,51 7,35 -2,52% 7,31 7,52 7,37 7,35 7,37 1.648 8.214.533.300
8/2/2023 7,42 7,54 +2,31% 7,37 7,55 7,46 7,53 7,54 8.916 7.757.028.700
7/2/2023 7,56 7,37 -2,64% 7,35 7,62 7,45 7,36 7,37 3.024 7.942.602.900
6/2/2023 7,46 7,57 +1,47% 7,42 7,57 7,51 7,56 7,57 6.640 6.578.124.500
3/2/2023 7,54 7,46 -1,45% 7,42 7,58 7,49 7,46 7,47 3.908 8.336.914.800
2/2/2023 7,76 7,57 -2,95% 7,52 7,83 7,63 7,56 7,58 6.156 9.991.695.500
1/2/2023 7,77 7,80 +0,39% 7,68 7,96 7,80 7,80 7,81 994 14.206.704.500
31/1/2023 7,61 7,77 +1,97% 7,61 7,81 7,73 7,77 7,78 5.805 9.582.533.400
30/1/2023 7,66 7,62 -0,39% 7,56 7,70 7,60 7,60 7,62 874 11.364.362.900
27/1/2023 7,87 7,65 -2,80% 7,61 7,91 7,68 7,64 7,65 1.390 12.909.896.700
26/1/2023 7,81 7,87 +0,77% 7,79 7,95 7,87 7,87 7,88 1.926 10.954.278.100
25/1/2023 7,79 7,81 +0,39% 7,73 7,84 7,78 7,81 7,82 3.987 8.648.448.700
24/1/2023 7,70 7,78 +1,17% 7,67 7,78 7,72 7,77 7,78 1.493 10.020.673.700
23/1/2023 7,71 7,69 -0,52% 7,67 7,86 7,74 7,68 7,69 3.251 10.422.008.600
20/1/2023 7,77 7,73 -1,02% 7,63 7,81 7,70 7,72 7,73 4.062 8.413.912.200
19/1/2023 7,67 7,81 +0,90% 7,67 7,84 7,77 7,80 7,82 1.687 10.962.487.800
18/1/2023 7,77 7,74 +0,52% 7,67 7,85 7,75 7,74 7,75 4.076 9.307.361.400
17/1/2023 7,74 7,70 0,00% 7,67 7,81 7,73 7,70 7,74 4.843 12.339.649.400
16/1/2023 7,76 7,70 -1,03% 7,66 7,82 7,71 7,70 7,71 1.819 6.402.830.100
13/1/2023 7,70 7,78 +0,65% 7,62 7,83 7,74 7,73 7,78 3.609 8.726.177.800
12/1/2023 7,75 7,73 -0,77% 7,73 7,91 7,80 7,73 7,74 9.243 6.153.486.300
11/1/2023 7,42 7,79 +4,70% 7,39 7,79 7,61 7,79 7,80 4.502 8.350.429.000
10/1/2023 7,43 7,44 -0,40% 7,33 7,45 7,39 7,43 7,44 8.890 11.997.735.000
9/1/2023 7,50 7,47 -0,93% 7,34 7,52 7,44 7,47 7,48 4.492 12.092.188.700
6/1/2023 7,65 7,54 -1,44% 7,46 7,70 7,53 7,52 7,54 9.002 10.587.094.700
5/1/2023 7,74 7,65 -0,78% 7,49 7,74 7,59 7,65 7,66 5.600 9.038.272.700
4/1/2023 7,63 7,71 +2,80% 7,55 7,90 7,74 7,70 7,71 92 13.105.146.100
3/1/2023 7,64 7,50 -1,83% 7,45 7,70 7,58 7,50 7,51 1.115 10.472.498.100
2/1/2023 7,81 7,64 -3,41% 7,57 7,90 7,64 7,64 7,65 4.308 4.252.243.900
29/12/2022 7,93 7,91 +0,38% 7,81 7,99 7,89 7,90 7,91 1.477 8.983.334.100
28/12/2022 7,62 7,88 +3,82% 7,58 7,95 7,80 7,87 7,89 6.183 11.793.863.800
27/12/2022 7,69 7,59 -0,91% 7,47 7,69 7,56 7,58 7,59 8.355 7.475.875.600
26/12/2022 7,70 7,66 -0,78% 7,52 7,76 7,60 7,65 7,66 9.064 3.261.455.300
23/12/2022 7,73 7,72 +0,52% 7,66 7,82 7,72 7,72 7,73 7.651 4.635.624.200
22/12/2022 7,65 7,68 +0,66% 7,57 7,77 7,65 7,67 7,68 4.129 6.177.515.500
21/12/2022 7,70 7,63 -0,26% 7,48 7,74 7,58 7,63 7,64 2.862 6.660.125.000
20/12/2022 7,47 7,65 +2,14% 7,46 7,79 7,65 7,65 7,66 3.223 6.636.927.500
19/12/2022 7,42 7,49 +0,81% 7,32 7,56 7,45 7,49 7,50 6.152 7.071.581.700
16/12/2022 7,44 7,43 -0,27% 7,30 7,53 7,41 7,42 7,43 2.181 10.115.448.700
15/12/2022 7,36 7,45 +0,40% 7,26 7,54 7,41 7,44 7,45 5.300 11.953.208.300
14/12/2022 7,26 7,42 +0,95% 7,11 7,49 7,28 7,42 7,44 6.129 17.666.699.000
13/12/2022 7,55 7,35 -2,39% 7,32 7,65 7,45 7,34 7,35 2.860 10.986.336.900
12/12/2022 7,74 7,53 -2,21% 7,46 7,82 7,55 7,53 7,54 2.059 11.598.794.900
9/12/2022 7,82 7,70 -1,53% 7,68 7,84 7,74 7,70 7,71 843 7.157.678.700
8/12/2022 8,03 7,82 -2,62% 7,75 8,07 7,87 7,82 7,83 1.553 8.205.084.800
7/12/2022 7,80 8,03 +2,42% 7,78 8,07 7,97 7,99 8,03 9.124 14.378.045.600
6/12/2022 7,76 7,84 +1,16% 7,67 7,95 7,82 7,83 7,84 7.393 11.409.492.000
5/12/2022 7,96 7,75 -3,00% 7,68 7,96 7,79 7,74 7,76 6.137 9.411.120.500
2/12/2022 8,13 7,99 -1,60% 7,95 8,32 8,09 7,99 8,00 4.509 8.930.541.300
1/12/2022 8,08 8,12 +0,50% 8,01 8,22 8,11 8,11 8,12 6.416 15.355.883.900
30/11/2022 8,01 8,08 +0,87% 7,76 8,08 7,93 8,04 8,08 9.052 21.495.820.900
29/11/2022 8,14 8,01 -1,60% 7,96 8,18 8,04 8,01 8,02 5.012 8.993.344.300
28/11/2022 8,13 8,14 -0,37% 8,01 8,17 8,11 8,14 8,15 1.042 13.947.730.000
25/11/2022 8,34 8,17 -2,04% 8,08 8,34 8,16 8,16 8,17 6.295 10.033.885.700
24/11/2022 8,16 8,34 +3,60% 8,11 8,37 8,26 8,33 8,34 1.466 6.965.290.200
23/11/2022 8,20 8,05 -3,25% 7,89 8,24 8,03 8,05 8,06 1.729 17.541.174.500
22/11/2022 8,37 8,32 -4,81% 8,27 8,73 8,46 8,32 8,33 5.514 30.174.289.100
21/11/2022 8,71 8,74 +22,07% 8,46 9,12 8,77 8,74 8,75 7.485 63.502.624.300
18/11/2022 7,22 7,16 -1,78% 6,97 7,48 7,17 7,16 7,17 4.839 17.548.766.500
17/11/2022 7,36 7,29 -2,41% 7,12 7,38 7,20 7,29 7,30 6.528 12.734.250.700
16/11/2022 7,72 7,47 -3,11% 7,39 7,76 7,49 7,47 7,48 8.806 9.561.622.300
14/11/2022 7,77 7,71 0,00% 7,68 7,88 7,75 7,71 7,72 6.792 8.284.575.200
11/11/2022 7,52 7,71 +2,12% 7,39 7,77 7,61 7,70 7,72 8.745 12.878.183.800
10/11/2022 7,76 7,55 -3,58% 7,43 7,79 7,56 7,54 7,55 1.585 10.915.083.900
9/11/2022 7,86 7,83 -0,38% 7,76 7,98 7,87 7,83 7,84 3.707 6.588.514.300
8/11/2022 7,81 7,86 +0,38% 7,74 7,97 7,89 7,85 7,86 3.656 5.312.408.400
7/11/2022 8,00 7,83 -2,61% 7,83 8,04 7,88 7,83 7,84 8.533 9.489.003.400
4/11/2022 8,00 8,04 +1,64% 7,97 8,23 8,08 8,03 8,04 2.569 11.272.873.400
3/11/2022 7,92 7,91 -1,86% 7,80 7,98 7,90 7,91 7,92 3.554 13.884.057.200
1/11/2022 7,79 8,06 +8,92% 7,72 8,16 8,02 8,04 8,06 9.230 35.673.790.500
31/10/2022 7,13 7,40 +1,37% 7,09 7,45 7,31 7,40 7,41 5.591 13.864.217.500
28/10/2022 7,23 7,30 +0,55% 7,18 7,35 7,28 7,30 7,31 3.090 8.700.295.300
27/10/2022 6,99 7,26 +3,86% 6,99 7,35 7,17 7,25 7,26 1.045 11.893.407.900
26/10/2022 7,10 6,99 -2,10% 6,96 7,10 7,02 6,98 6,99 4.335 11.142.328.500
25/10/2022 7,19 7,14 -0,70% 7,14 7,30 7,19 7,14 7,15 7.507 11.372.419.200
24/10/2022 6,87 7,19 +4,51% 6,86 7,24 7,15 7,19 7,20 8.571 19.179.217.400
21/10/2022 6,74 6,88 +2,53% 6,72 6,91 6,84 6,87 6,88 6.319 9.112.149.100
20/10/2022 6,72 6,71 +0,90% 6,70 6,79 6,73 6,71 6,71 7.308 9.916.938.100
19/10/2022 6,52 6,65 +2,47% 6,51 6,72 6,65 6,65 6,66 3.853 11.893.693.900
18/10/2022 6,45 6,49 +1,41% 6,40 6,52 6,46 6,49 6,50 807 7.613.074.600
17/10/2022 6,26 6,40 +3,06% 6,21 6,44 6,39 6,40 6,41 1.823 6.259.543.600
14/10/2022 6,31 6,21 -1,74% 6,18 6,33 6,24 6,21 6,22 5.952 9.061.577.200
13/10/2022 6,53 6,32 -3,22% 6,30 6,55 6,35 6,31 6,32 4.169 13.957.928.200
11/10/2022 6,65 6,53 -2,10% 6,52 6,66 6,58 6,53 6,54 5.939 8.177.816.600
10/10/2022 6,60 6,67 +1,52% 6,56 6,69 6,65 6,67 6,68 2.001 5.512.523.300
7/10/2022 6,71 6,57 -1,35% 6,54 6,75 6,61 6,56 6,57 8.812 7.201.663.300
6/10/2022 6,68 6,66 +0,15% 6,62 6,71 6,66 6,65 6,66 3.378 6.740.394.200
5/10/2022 6,72 6,65 -0,60% 6,62 6,72 6,64 6,64 6,65 4.276 6.349.806.300
4/10/2022 6,90 6,69 -2,19% 6,66 6,91 6,75 6,69 6,70 1.735 15.188.269.800
3/10/2022 6,75 6,84 +3,95% 6,68 6,86 6,77 6,83 6,84 3.211 16.584.997.600
30/9/2022 6,43 6,58 +2,17% 6,38 6,61 6,53 6,58 6,59 8.711 17.387.253.600
29/9/2022 6,39 6,44 +0,31% 6,33 6,47 6,41 6,44 6,45 4.996 10.253.644.400
28/9/2022 6,43 6,42 +0,63% 6,37 6,46 6,41 6,41 6,42 3.999 8.831.053.700
27/9/2022 6,63 6,38 -3,19% 6,38 6,63 6,44 6,38 6,40 4.611 9.227.620.600
26/9/2022 6,80 6,59 -3,51% 6,57 6,80 6,61 6,58 6,59 9.864 7.980.634.100
23/9/2022 6,83 6,83 -0,87% 6,78 6,96 6,82 6,82 6,83 5.898 6.649.707.000
22/9/2022 6,77 6,89 +2,68% 6,71 6,94 6,81 6,89 6,90 7.915 7.565.762.200
21/9/2022 6,78 6,71 -0,74% 6,69 6,79 6,72 6,71 6,72 8.005 9.921.298.800
20/9/2022 6,77 6,76 0,00% 6,68 6,82 6,72 6,75 6,76 3.350 6.735.489.600
19/9/2022 6,68 6,76 +0,45% 6,62 6,78 6,71 6,76 6,77 2.666 5.492.551.200
16/9/2022 6,65 6,73 +1,20% 6,60 6,73 6,68 6,69 6,73 1.078 11.099.689.500
15/9/2022 6,77 6,65 -1,34% 6,61 6,77 6,67 6,65 6,66 6.027 6.932.085.900
14/9/2022 6,81 6,74 -0,88% 6,71 6,81 6,76 6,74 6,75 9.724 5.423.894.400
13/9/2022 6,90 6,80 -1,88% 6,76 6,92 6,81 6,79 6,80 7.305 6.855.426.000
12/9/2022 6,92 6,93 +0,73% 6,90 6,98 6,93 6,93 6,94 1.396 4.140.799.400
9/9/2022 6,93 6,88 0,00% 6,87 6,93 6,89 6,88 6,89 3.929 4.432.130.100
8/9/2022 7,02 6,88 -1,15% 6,83 7,02 6,89 6,87 6,88 4.317 6.837.201.400
6/9/2022 7,04 6,96 -1,83% 6,92 7,08 6,95 6,96 6,97 5.079 5.243.312.600
5/9/2022 7,06 7,09 +0,57% 7,02 7,11 7,05 7,07 7,09 624 3.022.520.600
2/9/2022 7,12 7,05 -0,70% 7,03 7,14 7,06 7,05 7,06 3.899 5.802.144.000
1/9/2022 7,03 7,10 +1,87% 6,96 7,12 7,04 7,09 7,10 9.927 9.998.235.000
31/8/2022 7,00 6,97 +0,14% 6,94 7,07 6,99 6,96 6,97 3.255 5.598.867.100
30/8/2022 7,03 6,96 -0,85% 6,96 7,07 7,00 6,96 6,97 9.698 3.210.159.000
29/8/2022 7,02 7,02 0,00% 6,98 7,07 7,01 7,01 7,02 9.163 3.001.326.900
26/8/2022 7,07 7,02 -0,28% 7,01 7,11 7,04 7,01 7,02 9.285 3.634.612.900
25/8/2022 7,15 7,04 -1,40% 7,03 7,21 7,07 7,04 7,05 9.945 3.330.634.400
24/8/2022 7,14 7,14 0,00% 7,11 7,22 7,15 7,13 7,14 1.194 3.565.814.300
23/8/2022 7,16 7,14 +0,28% 7,12 7,25 7,18 7,14 7,15 8.141 4.166.156.900
22/8/2022 7,08 7,12 +0,14% 7,03 7,21 7,14 7,12 7,13 2.998 3.965.211.600
19/8/2022 7,09 7,11 0,00% 7,01 7,18 7,10 7,10 7,11 1.709 5.287.316.800
18/8/2022 7,23 7,11 -1,66% 7,11 7,27 7,15 7,11 7,14 2.502 3.467.798.100
17/8/2022 6,91 7,23 +4,48% 6,91 7,29 7,16 7,23 7,24 4.341 8.701.332.400
16/8/2022 6,99 6,92 -1,00% 6,89 7,00 6,94 6,91 6,94 2.029 4.001.524.100
15/8/2022 7,04 6,99 -1,27% 6,97 7,13 7,01 6,99 7,00 6.891 5.895.261.500
12/8/2022 7,14 7,08 -0,14% 7,03 7,22 7,09 7,08 7,09 1.549 4.634.922.400
11/8/2022 7,16 7,09 -1,12% 7,09 7,24 7,15 7,09 7,10 5.871 6.851.226.100
10/8/2022 7,20 7,17 -1,92% 7,10 7,25 7,16 7,16 7,17 1.287 8.488.315.800
9/8/2022 7,22 7,31 +1,39% 7,18 7,31 7,27 7,31 7,32 1.054 3.778.337.800
8/8/2022 7,23 7,21 -0,14% 7,13 7,26 7,18 7,21 7,22 5.204 4.550.959.000
5/8/2022 7,08 7,22 +2,12% 7,07 7,26 7,16 7,21 7,22 8.184 8.016.893.600
4/8/2022 6,92 7,07 +2,46% 6,90 7,09 7,01 7,07 7,08 2.070 4.196.534.100
3/8/2022 6,93 6,90 -0,43% 6,84 6,93 6,88 6,89 6,90 2.798 3.565.708.300
2/8/2022 6,90 6,93 +0,58% 6,85 7,00 6,94 6,93 6,94 3.048 3.299.702.600
1/8/2022 7,00 6,89 -1,43% 6,81 7,00 6,87 6,88 6,89 7.271 7.115.106.000
29/7/2022 6,93 6,99 +0,72% 6,85 7,03 6,96 6,98 6,99 5.518 5.227.852.900
28/7/2022 6,89 6,94 +0,87% 6,87 6,98 6,93 6,93 6,94 8.999 4.585.410.400
27/7/2022 6,88 6,88 +0,44% 6,80 6,93 6,84 6,87 6,88 2.992 6.099.846.100
26/7/2022 7,04 6,85 -2,28% 6,80 7,08 6,87 6,85 6,86 9.552 5.490.136.200
25/7/2022 6,93 7,01 +1,59% 6,93 7,03 6,99 7,00 7,01 2.573 4.023.625.000
22/7/2022 6,87 6,90 +0,73% 6,81 6,94 6,88 6,90 6,91 8.113 3.805.273.600
21/7/2022 6,84 6,85 0,00% 6,76 6,90 6,83 6,85 6,86 694 5.037.553.400
20/7/2022 6,81 6,85 +0,29% 6,79 6,91 6,86 6,84 6,85 9.371 4.137.153.800
19/7/2022 6,86 6,83 +0,15% 6,81 6,88 6,83 6,82 6,83 8.815 3.295.408.000
18/7/2022 6,94 6,82 -1,45% 6,80 6,99 6,88 6,82 6,84 9.103 3.543.169.500
15/7/2022 6,83 6,92 +1,47% 6,76 6,95 6,88 6,92 6,94 9.512 4.824.454.200
14/7/2022 6,77 6,82 +0,29% 6,73 6,85 6,81 6,81 6,82 1.810 3.765.944.400
13/7/2022 6,87 6,80 -1,45% 6,80 6,93 6,86 6,80 6,82 2.928 4.463.695.200
12/7/2022 6,87 6,90 +0,88% 6,84 6,96 6,90 6,89 6,91 2.741 4.286.450.100
11/7/2022 6,82 6,84 -0,15% 6,78 6,91 6,85 6,84 6,85 5.619 4.139.147.100
8/7/2022 6,82 6,85 +0,88% 6,80 6,92 6,87 6,84 6,85 2.000 4.687.155.300
7/7/2022 6,80 6,79 +0,30% 6,76 6,85 6,80 6,79 6,80 3.792 6.245.719.900
6/7/2022 6,77 6,77 -0,44% 6,69 6,80 6,74 6,77 6,78 6.601 5.575.069.900
5/7/2022 6,85 6,80 -1,02% 6,71 6,88 6,77 6,80 6,81 6.358 5.781.619.300
4/7/2022 6,98 6,87 -1,58% 6,86 6,99 6,90 6,87 6,88 3.295 3.723.550.700
1/7/2022 6,83 6,98 +2,20% 6,80 7,07 6,96 6,97 6,98 8.679 7.795.795.800
30/6/2022 6,80 6,83 -0,29% 6,72 6,92 6,82 6,83 6,84 45 7.423.055.300
29/6/2022 7,02 6,85 -2,00% 6,82 7,05 6,89 6,84 6,85 8.871 6.123.259.300
28/6/2022 7,09 6,99 -0,71% 6,92 7,13 6,98 6,98 6,99 6.056 5.016.717.000
27/6/2022 6,94 7,04 +1,59% 6,87 7,13 7,04 7,04 7,06 4.560 5.496.678.000
24/6/2022 6,92 6,93 +0,73% 6,81 6,97 6,91 6,92 6,94 5.431 5.180.799.600
23/6/2022 7,07 6,88 -2,13% 6,87 7,08 6,90 6,88 6,90 8.478 10.063.362.100
22/6/2022 6,90 7,03 +2,18% 6,87 7,06 6,97 7,02 7,03 4.471 6.194.860.600
21/6/2022 7,05 6,88 -1,85% 6,88 7,08 6,94 6,88 6,90 4.515 5.396.918.700
20/6/2022 7,01 7,01 +0,14% 6,92 7,06 6,99 7,01 7,02 1.007 3.166.347.800
17/6/2022 6,94 7,00 -0,28% 6,87 7,00 6,95 6,98 7,00 7.980 7.900.949.800
15/6/2022 6,95 7,02 +1,74% 6,93 7,08 7,00 7,01 7,02 1.949 8.236.721.900
14/6/2022 6,92 6,90 +0,15% 6,83 7,02 6,92 6,90 6,91 65 6.316.966.100
13/6/2022 6,86 6,89 -0,86% 6,81 6,97 6,88 6,89 6,90 3.035 9.350.557.100
10/6/2022 7,01 6,95 -1,42% 6,90 7,03 6,96 6,94 6,95 7.588 7.274.083.200
9/6/2022 7,06 7,05 -0,14% 7,01 7,18 7,09 7,05 7,06 5.477 6.639.521.400
8/6/2022 7,08 7,06 -0,56% 7,03 7,14 7,08 7,05 7,06 2.677 4.987.278.800
7/6/2022 7,22 7,10 -1,53% 7,06 7,24 7,11 7,10 7,11 4.630 5.785.480.500
6/6/2022 7,29 7,21 -0,83% 7,16 7,32 7,22 7,20 7,21 642 3.861.112.100
3/6/2022 7,43 7,27 -1,89% 7,27 7,45 7,31 7,27 7,30 4.237 5.576.854.500
2/6/2022 7,39 7,41 +1,09% 7,30 7,47 7,40 7,40 7,43 3.152 4.555.835.700
1/6/2022 7,37 7,33 -0,54% 7,26 7,38 7,30 7,32 7,33 8.048 7.660.817.800
31/5/2022 7,26 7,37 +2,36% 7,22 7,40 7,35 7,37 7,38 3.318 8.409.005.300
30/5/2022 7,43 7,20 -2,83% 7,20 7,48 7,27 7,20 7,22 9.822 4.343.968.300
27/5/2022 7,53 7,41 -2,11% 7,37 7,54 7,41 7,41 7,42 8.264 11.997.866.200
26/5/2022 7,65 7,57 -0,92% 7,52 7,67 7,56 7,56 7,57 9.708 6.877.665.200
25/5/2022 7,71 7,64 -1,04% 7,62 7,77 7,68 7,64 7,65 5.749 7.138.320.600
24/5/2022 7,60 7,72 +1,58% 7,60 7,75 7,68 7,72 7,73 5.429 6.066.701.000
23/5/2022 7,51 7,60 +1,74% 7,50 7,66 7,60 7,59 7,60 5.826 7.041.100.700
20/5/2022 7,37 7,47 +2,19% 7,35 7,51 7,42 7,46 7,47 3.375 7.303.639.600
19/5/2022 7,26 7,31 +1,25% 7,20 7,37 7,31 7,31 7,32 1.660 5.705.282.500
18/5/2022 7,25 7,22 -0,28% 7,20 7,38 7,25 7,22 7,24 769 11.194.532.900
17/5/2022 7,17 7,24 +1,97% 7,12 7,29 7,23 7,23 7,24 7.804 6.921.099.100
16/5/2022 7,05 7,10 +0,71% 7,05 7,16 7,10 7,09 7,10 4.369 4.473.609.400
13/5/2022 6,93 7,05 +2,03% 6,87 7,12 7,03 7,04 7,05 5.374 5.982.004.600
12/5/2022 6,65 6,91 +3,29% 6,63 6,94 6,85 6,90 6,91 6.132 8.209.082.500
11/5/2022 6,72 6,69 -0,45% 6,63 6,78 6,69 6,68 6,69 4.338 8.590.926.400
10/5/2022 6,80 6,72 -0,30% 6,69 6,82 6,73 6,72 6,73 2.528 8.459.368.400
9/5/2022 6,64 6,74 +0,75% 6,59 6,78 6,71 6,73 6,74 2.861 5.723.810.400
6/5/2022 6,69 6,69 -0,15% 6,64 6,78 6,70 6,69 6,71 4.787 6.901.905.900
5/5/2022 6,69 6,70 -0,74% 6,58 6,75 6,65 6,68 6,70 6.882 7.853.996.800
4/5/2022 6,81 6,75 -1,17% 6,59 6,81 6,68 6,74 6,75 7.260 12.636.293.400
3/5/2022 6,80 6,83 +0,59% 6,78 6,93 6,86 6,82 6,83 7.057 7.924.359.000
2/5/2022 6,77 6,79 -8,74% 6,72 6,94 6,79 6,79 6,80 5.572 11.702.295.100
29/4/2022 7,67 7,44 -2,36% 7,42 7,78 7,57 7,44 7,45 7.266 13.025.414.800
28/4/2022 7,71 7,62 -0,91% 7,57 7,72 7,63 7,61 7,62 3.529 6.276.935.900
27/4/2022 7,60 7,69 +1,59% 7,59 7,76 7,67 7,67 7,69 8.485 8.346.152.800
26/4/2022 7,54 7,57 +0,40% 7,53 7,70 7,60 7,57 7,58 8.864 12.270.403.100
25/4/2022 7,46 7,54 +0,94% 7,42 7,60 7,52 7,54 7,55 1.787 12.602.536.300
22/4/2022 7,27 7,47 +1,63% 7,27 7,52 7,43 7,45 7,47 1.403 12.376.037.500
20/4/2022 7,37 7,35 0,00% 7,25 7,42 7,33 7,34 7,36 5.210 7.150.862.900
19/4/2022 7,56 7,35 -2,39% 7,31 7,56 7,39 7,34 7,35 7.104 7.936.200.800
18/4/2022 7,59 7,53 -0,79% 7,52 7,67 7,57 7,52 7,53 685 5.375.220.000
14/4/2022 7,52 7,59 +0,80% 7,47 7,60 7,54 7,58 7,59 3.421 6.842.972.400
13/4/2022 7,45 7,53 +1,48% 7,43 7,64 7,55 7,52 7,53 6.503 11.141.362.600
12/4/2022 7,45 7,42 +0,54% 7,40 7,54 7,44 7,42 7,43 3.472 10.269.777.000
11/4/2022 7,40 7,38 -0,81% 7,35 7,48 7,41 7,38 7,39 9.888 4.596.783.100
8/4/2022 7,51 7,44 -0,67% 7,41 7,54 7,47 7,44 7,45 5.976 7.371.709.900
7/4/2022 7,52 7,49 -0,79% 7,49 7,62 7,52 7,49 7,50 6.766 6.143.059.900
6/4/2022 7,49 7,55 +0,80% 7,42 7,58 7,51 7,54 7,55 6.619 7.923.312.500
5/4/2022 7,55 7,49 -0,79% 7,45 7,60 7,50 7,48 7,49 4.975 6.537.380.800
4/4/2022 7,63 7,55 -0,92% 7,53 7,72 7,57 7,54 7,56 2.276 5.998.570.300
1/4/2022 7,59 7,62 +0,79% 7,55 7,66 7,60 7,61 7,62 2.745 12.371.747.000
31/3/2022 7,51 7,56 +0,80% 7,46 7,63 7,56 7,56 7,58 3.351 7.591.104.900
30/3/2022 7,40 7,50 +1,76% 7,31 7,55 7,47 7,49 7,50 9.358 6.912.363.000
29/3/2022 7,39 7,37 +0,82% 7,25 7,42 7,35 7,37 7,38 7.374 10.432.604.100
28/3/2022 7,59 7,31 -3,31% 7,28 7,59 7,35 7,31 7,32 2.416 12.764.845.500
25/3/2022 7,65 7,56 -0,53% 7,51 7,66 7,56 7,56 7,58 9.418 10.070.936.400
24/3/2022 7,62 7,60 +0,40% 7,59 7,72 7,63 7,60 7,61 4.295 9.549.495.500
23/3/2022 7,70 7,57 -3,44% 7,53 7,79 7,62 7,56 7,58 1.378 15.589.018.800
22/3/2022 7,68 7,84 +2,89% 7,66 7,88 7,82 7,83 7,84 4.281 17.766.707.100
21/3/2022 7,48 7,62 +2,56% 7,44 7,64 7,54 7,60 7,62 9.609 10.785.250.100
18/3/2022 7,31 7,43 +1,50% 7,30 7,46 7,40 7,43 7,44 3.229 14.910.350.600
17/3/2022 7,22 7,32 +1,81% 7,17 7,36 7,30 7,32 7,33 3.697 7.712.066.300
16/3/2022 7,19 7,19 +0,42% 7,09 7,22 7,15 7,19 7,20 529 10.259.830.000
15/3/2022 7,19 7,16 -0,56% 7,12 7,22 7,17 7,16 7,19 7.660 6.428.231.000
14/3/2022 7,29 7,20 -0,41% 7,07 7,40 7,20 7,20 7,21 6.930 9.819.634.300
11/3/2022 7,26 7,23 +0,28% 7,19 7,37 7,27 7,22 7,23 9.534 8.451.804.000
10/3/2022 7,18 7,21 -0,41% 7,08 7,26 7,19 7,21 7,22 6.531 9.466.202.400
9/3/2022 7,05 7,24 +3,13% 7,01 7,28 7,18 7,23 7,24 198 8.897.773.000
8/3/2022 7,00 7,02 +0,29% 6,91 7,12 7,03 7,01 7,02 6.456 9.656.519.000
7/3/2022 7,12 7,00 -2,10% 6,99 7,14 7,04 7,00 7,01 6.331 7.594.580.900
4/3/2022 7,11 7,15 +0,42% 7,09 7,22 7,14 7,14 7,15 4.883 5.778.855.000
3/3/2022 7,10 7,12 +0,28% 7,07 7,20 7,13 7,12 7,13 5.723 5.691.496.100
2/3/2022 6,92 7,10 +2,45% 6,92 7,22 7,11 7,10 7,12 9.676 13.747.759.500
25/2/2022 7,04 6,93 -1,98% 6,89 7,13 6,97 6,93 6,96 4.422 13.863.907.700
24/2/2022 7,17 7,07 -3,42% 6,97 7,21 7,09 7,07 7,08 1.294 9.396.733.500
23/2/2022 7,18 7,32 +1,81% 7,17 7,44 7,35 7,32 7,33 8.481 7.838.703.700
22/2/2022 7,17 7,19 +0,84% 7,13 7,24 7,19 7,19 7,20 9.829 7.201.137.700
21/2/2022 7,25 7,13 -1,25% 7,13 7,27 7,19 7,12 7,15 7.296 3.496.379.400
18/2/2022 7,29 7,22 -0,41% 7,20 7,32 7,23 0,00 0,00 1.054 6.952.340.600
17/2/2022 7,29 7,25 -0,41% 7,14 7,34 7,21 7,25 7,26 4.295 8.700.780.700
16/2/2022 7,47 7,28 -2,02% 7,27 7,48 7,31 7,28 7,30 6.338 6.529.408.500
15/2/2022 7,34 7,43 +1,64% 7,32 7,51 7,44 7,42 7,43 4.977 8.492.161.700
14/2/2022 7,34 7,31 +0,41% 7,20 7,36 7,27 7,30 7,31 5.672 6.919.840.400
11/2/2022 7,36 7,28 -0,95% 7,27 7,43 7,34 7,28 7,30 5.739 7.761.133.400
10/2/2022 7,32 7,35 +0,82% 7,30 7,40 7,35 7,34 7,35 7.771 10.093.835.100
9/2/2022 7,23 7,29 +0,97% 7,22 7,33 7,28 7,29 7,30 393 5.870.544.300
8/2/2022 7,21 7,22 +0,14% 7,18 7,28 7,22 7,21 7,22 180 5.430.267.100
7/2/2022 7,25 7,21 -0,28% 7,15 7,31 7,21 7,20 7,21 366 5.637.246.300
4/2/2022 7,25 7,23 -0,41% 7,18 7,33 7,26 7,23 7,24 4.285 8.153.057.900
3/2/2022 7,12 7,26 +2,25% 7,11 7,29 7,21 7,26 7,27 2.881 6.092.147.100
2/2/2022 7,20 7,10 -1,25% 7,09 7,29 7,15 7,10 7,12 4.140 6.394.015.900
1/2/2022 7,18 7,19 +0,14% 7,15 7,26 7,19 7,18 7,19 530 9.196.192.400
31/1/2022 7,11 7,18 +0,98% 7,08 7,25 7,17 7,18 7,20 4.133 6.878.611.500
28/1/2022 6,96 7,11 +1,28% 6,96 7,15 7,08 7,11 7,12 3.461 7.662.548.600
27/1/2022 6,92 7,02 +2,03% 6,91 7,06 6,99 7,01 7,03 1.303 9.567.495.600
26/1/2022 6,95 6,88 -0,72% 6,88 7,03 6,95 6,88 6,89 4.048 11.614.110.000
25/1/2022 6,71 6,93 +2,97% 6,70 6,95 6,84 6,93 6,94 5.699 9.472.841.500
24/1/2022 6,71 6,73 +0,45% 6,68 6,82 6,72 6,73 6,74 4.195 9.723.929.800
21/1/2022 6,66 6,70 +0,60% 6,60 6,76 6,69 6,70 6,71 1.159 10.384.161.100
20/1/2022 6,52 6,66 +2,62% 6,52 6,69 6,63 6,65 6,66 7.702 7.625.400.000
19/1/2022 6,40 6,49 +2,04% 6,39 6,61 6,51 6,49 6,50 7.302 7.971.981.500
18/1/2022 6,38 6,36 -0,63% 6,36 6,45 6,39 6,36 6,39 7.093 5.036.484.300
17/1/2022 6,36 6,40 +0,95% 6,35 6,48 6,42 6,39 6,40 4.671 4.787.439.800
14/1/2022 6,26 6,34 +1,77% 6,23 6,36 6,31 6,34 6,35 8.117 4.449.091.300
13/1/2022 6,19 6,23 +0,65% 6,17 6,34 6,26 6,23 6,24 9.182 8.983.043.700
12/1/2022 6,13 6,19 +0,81% 6,08 6,23 6,17 6,19 6,20 8.144 6.742.909.700
11/1/2022 6,12 6,14 +0,16% 6,06 6,16 6,10 6,13 6,14 8.913 7.686.332.300
10/1/2022 6,10 6,13 +0,49% 6,02 6,18 6,11 6,12 6,14 6.134 8.314.881.800
7/1/2022 6,11 6,10 -0,33% 6,05 6,18 6,12 6,10 6,12 5.266 6.704.404.600
6/1/2022 6,28 6,12 -2,55% 6,10 6,29 6,17 6,11 6,12 1.599 8.598.730.200
5/1/2022 6,38 6,28 -1,26% 6,27 6,39 6,32 6,27 6,28 5.497 6.625.948.000
4/1/2022 6,47 6,36 -1,09% 6,34 6,48 6,40 6,35 6,36 4.778 7.030.184.300
3/1/2022 6,42 6,43 +1,74% 6,26 6,47 6,36 6,42 6,43 2.854 15.127.698.000
23/12/2021 6,30 6,32 0,00% 6,25 6,34 6,29 6,31 6,32 9.027 3.552.152.800
22/12/2021 6,28 6,32 +0,80% 6,24 6,33 6,29 6,30 6,32 9.403 3.979.614.500
21/12/2021 6,32 6,27 -0,63% 6,24 6,33 6,27 6,27 6,28 9.502 5.520.967.200
20/12/2021 6,42 6,31 -1,71% 6,24 6,45 6,30 6,30 6,31 1.553 5.023.191.700
17/12/2021 6,33 6,42 +0,94% 6,30 6,48 6,41 6,42 6,43 3.232 9.065.930.500
16/12/2021 6,46 6,36 -1,24% 6,34 6,47 6,38 6,35 6,37 7.278 8.116.308.700
15/12/2021 6,42 6,44 +0,78% 6,32 6,48 6,42 6,44 6,45 4.305 7.356.863.100
14/12/2021 6,45 6,39 -0,62% 6,37 6,55 6,43 6,39 6,41 432 11.346.309.600
13/12/2021 6,43 6,43 +0,16% 6,37 6,51 6,43 6,41 6,43 9.714 11.109.317.700
10/12/2021 6,38 6,42 +0,94% 6,35 6,49 6,42 6,41 6,42 8.145 9.965.809.700
9/12/2021 6,36 6,36 +0,16% 6,28 6,42 6,34 6,36 6,37 9.995 5.255.267.500
8/12/2021 6,22 6,35 +1,76% 6,22 6,36 6,31 6,33 6,35 5.753 9.146.953.100
7/12/2021 6,20 6,24 +1,63% 6,11 6,24 6,19 6,23 6,24 1.900 13.847.456.900
6/12/2021 6,22 6,14 -1,13% 6,10 6,28 6,18 6,14 6,15 1.424 8.523.772.200
3/12/2021 6,26 6,21 -0,96% 6,13 6,41 6,23 6,21 6,22 3.282 20.876.452.200
2/12/2021 6,16 6,27 +2,62% 6,15 6,39 6,26 6,26 6,28 8.427 12.334.356.800
1/12/2021 6,15 6,11 -0,49% 6,11 6,27 6,18 6,11 6,13 578 20.782.953.600
30/11/2021 6,10 6,14 +0,66% 6,08 6,22 6,13 6,14 6,16 2.629 69.545.307.900
29/11/2021 6,13 6,10 +0,83% 6,06 6,17 6,11 6,10 6,11 8.556 10.756.241.400
26/11/2021 6,08 6,05 -1,79% 5,95 6,14 6,02 6,05 6,07 6.682 8.656.229.700
25/11/2021 6,12 6,16 +0,82% 6,11 6,24 6,18 6,16 6,17 9.814 7.061.683.400
24/11/2021 6,20 6,11 -1,77% 6,08 6,23 6,13 6,11 6,12 7.981 10.595.896.500
23/11/2021 6,14 6,22 +1,80% 6,03 6,23 6,14 6,21 6,22 9.389 8.798.522.400
22/11/2021 6,23 6,11 -1,61% 6,10 6,26 6,18 6,11 6,12 4.464 5.706.322.600
19/11/2021 6,08 6,21 +1,97% 6,08 6,29 6,21 6,21 6,22 6.965 9.972.770.700
18/11/2021 6,10 6,09 0,00% 6,06 6,17 6,09 6,08 6,09 4.201 7.467.279.500
17/11/2021 6,21 6,09 -1,46% 6,05 6,25 6,10 6,09 6,10 3.545 10.007.660.000
16/11/2021 6,27 6,18 -0,96% 6,15 6,29 6,20 6,18 6,19 4.789 9.457.640.200
12/11/2021 6,28 6,24 -0,95% 6,20 6,38 6,25 6,24 6,25 6.857 10.831.697.600
11/11/2021 6,42 6,30 +0,32% 6,30 6,44 6,36 6,30 6,31 5.459 9.002.252.300
10/11/2021 6,21 6,28 +1,29% 6,19 6,41 6,32 6,28 6,30 3.649 12.020.192.300
9/11/2021 5,98 6,20 +4,03% 5,97 6,22 6,14 6,20 6,21 1.570 8.820.905.300
8/11/2021 5,95 5,96 0,00% 5,94 6,16 6,03 5,96 5,97 3.583 8.051.695.000
5/11/2021 6,02 5,96 -0,33% 5,96 6,08 5,99 5,96 5,97 5.144 6.388.563.900
4/11/2021 6,11 5,98 -1,81% 5,94 6,12 6,01 5,98 5,99 8.387 10.171.856.800
3/11/2021 5,92 6,09 +2,35% 5,90 6,14 6,06 6,08 6,09 4.417 13.343.069.500
1/11/2021 6,02 5,95 +0,51% 5,92 6,03 5,98 5,95 5,98 9.820 8.856.020.800
29/10/2021 6,05 5,92 -1,50% 5,92 6,07 5,99 5,92 5,94 9.760 10.954.851.100
28/10/2021 6,06 6,01 -0,99% 6,00 6,12 6,05 6,01 6,03 8.683 8.877.728.800
27/10/2021 6,09 6,07 0,00% 6,06 6,20 6,12 6,07 6,09 5.697 7.950.326.000
26/10/2021 6,14 6,07 -2,10% 6,06 6,19 6,10 6,07 6,08 3.358 11.548.832.700
25/10/2021 6,25 6,20 +0,32% 6,13 6,29 6,18 6,20 6,21 8.223 13.267.274.000
22/10/2021 6,35 6,18 -2,98% 6,07 6,35 6,20 6,18 6,20 6.246 18.945.738.500
21/10/2021 6,50 6,37 -3,78% 6,27 6,60 6,38 6,37 6,38 2.330 12.153.579.500
20/10/2021 6,68 6,62 -0,30% 6,62 6,75 6,68 6,62 6,64 2.697 11.910.180.800
19/10/2021 6,73 6,64 -1,78% 6,62 6,84 6,70 6,63 6,64 9.917 12.098.048.500
18/10/2021 6,59 6,76 +2,11% 6,51 6,79 6,67 6,75 6,76 4.644 9.626.573.700
15/10/2021 6,53 6,62 +1,85% 6,53 6,65 6,58 6,61 6,63 3.054 7.316.377.300
14/10/2021 6,56 6,50 -0,76% 6,46 6,58 6,52 6,50 6,54 8.562 8.275.387.000
13/10/2021 6,49 6,55 +1,08% 6,43 6,59 6,52 6,54 6,55 9.171 10.695.552.100
11/10/2021 6,66 6,48 -2,56% 6,48 6,71 6,54 6,48 6,49 7.516 13.440.715.800
8/10/2021 6,54 6,65 +2,15% 6,51 6,76 6,66 6,65 6,67 7.572 9.825.459.200
7/10/2021 6,59 6,51 -0,76% 6,46 6,69 6,55 6,50 6,51 7.345 8.205.362.500
6/10/2021 6,47 6,56 +0,15% 6,37 6,61 6,53 6,56 6,57 7.558 14.021.360.000
5/10/2021 6,66 6,55 -1,36% 6,51 6,67 6,55 6,55 6,56 4.135 8.319.095.100
4/10/2021 6,79 6,64 -2,35% 6,57 6,83 6,66 6,63 6,64 4.318 7.250.315.500
1/10/2021 6,67 6,80 -6,59% 6,65 6,85 6,77 6,80 6,81 3.545 9.479.677.000
30/9/2021 7,36 7,28 -0,41% 7,27 7,50 7,37 7,28 7,29 4.507 16.525.035.000
29/9/2021 7,20 7,31 +2,67% 7,15 7,36 7,29 7,31 7,32 863 13.844.698.700
28/9/2021 7,19 7,12 -1,25% 7,11 7,24 7,16 7,12 7,13 5.329 10.817.388.700
27/9/2021 7,19 7,21 +0,42% 7,14 7,41 7,25 7,21 7,22 7.716 13.163.904.700
24/9/2021 7,18 7,18 -0,55% 7,12 7,29 7,18 7,18 7,19 4.992 10.364.977.400
23/9/2021 7,20 7,22 +0,98% 7,11 7,27 7,19 7,22 7,23 5.635 8.473.218.100
22/9/2021 7,01 7,15 +2,88% 7,00 7,24 7,14 7,15 7,17 6.978 9.357.839.900
21/9/2021 7,04 6,95 +0,14% 6,89 7,04 6,96 6,94 6,95 9.636 8.342.743.200
20/9/2021 6,75 6,94 +4,68% 6,73 7,05 6,95 6,94 6,95 3.122 20.514.496.500
17/9/2021 6,83 6,63 -3,49% 6,63 6,85 6,69 6,62 6,63 7.399 17.461.165.400
16/9/2021 6,93 6,87 -1,01% 6,74 6,95 6,82 6,86 6,87 4.967 7.971.718.000
15/9/2021 7,12 6,94 -2,66% 6,83 7,12 6,96 6,93 6,94 9.461 9.585.680.900
14/9/2021 7,16 7,13 0,00% 7,09 7,18 7,14 7,12 7,13 6.288 6.256.454.900
13/9/2021 7,18 7,13 +1,13% 7,05 7,18 7,09 7,12 7,13 512 7.419.494.400
10/9/2021 7,14 7,05 -0,14% 7,03 7,24 7,13 7,05 7,07 2.609 8.530.336.400
9/9/2021 6,84 7,06 +3,82% 6,73 7,12 6,92 7,05 7,06 7.968 15.859.430.900
8/9/2021 7,12 6,80 -4,63% 6,80 7,14 6,90 6,79 6,80 3.423 10.828.173.900
6/9/2021 6,83 7,13 +5,01% 6,79 7,22 7,02 7,13 7,14 7.516 10.667.906.200
3/9/2021 7,01 6,79 -2,72% 6,79 7,09 6,85 6,79 6,84 967 33.286.329.300
2/9/2021 7,04 6,98 -1,69% 6,89 7,17 7,06 6,97 6,99 6.063 13.145.660.900
1/9/2021 6,84 7,10 +3,80% 6,80 7,12 7,05 7,10 7,11 5.522 15.461.196.500
31/8/2021 6,59 6,84 +4,11% 6,50 6,84 6,79 6,83 6,84 4.792 30.451.443.100
30/8/2021 6,59 6,57 -0,15% 6,50 6,69 6,61 6,57 6,58 800 4.798.884.800
27/8/2021 6,55 6,58 +1,23% 6,41 6,61 6,53 6,57 6,58 1.120 6.033.487.000
26/8/2021 6,68 6,50 -3,27% 6,50 6,70 6,58 6,50 6,52 2.976 7.902.842.400
25/8/2021 6,66 6,72 +0,30% 6,63 6,72 6,67 6,71 6,73 5.600 4.074.173.600
24/8/2021 6,67 6,70 +0,90% 6,65 6,73 6,69 6,69 6,70 4.888 4.784.933.800
23/8/2021 6,74 6,64 -1,04% 6,59 6,75 6,64 6,64 6,66 5.856 4.477.645.900
20/8/2021 6,55 6,71 +1,05% 6,55 6,74 6,69 6,71 6,72 5.949 5.754.722.100
19/8/2021 6,38 6,64 +2,95% 6,35 6,65 6,53 6,63 6,64 4.843 8.892.963.200
18/8/2021 6,38 6,45 +1,10% 6,26 6,51 6,38 6,45 6,46 8.262 9.110.011.900
17/8/2021 6,42 6,38 -0,93% 6,23 6,43 6,30 6,36 6,38 8.781 9.085.623.600
16/8/2021 6,37 6,44 +0,94% 6,35 6,55 6,45 6,43 6,44 7.461 9.992.990.100
13/8/2021 6,43 6,38 -0,93% 6,26 6,44 6,31 6,37 6,38 6.498 8.738.105.700
12/8/2021 6,60 6,44 -3,74% 6,37 6,62 6,42 6,43 6,44 9.558 10.269.095.600
11/8/2021 6,58 6,69 +1,98% 6,52 6,74 6,67 6,69 6,70 9.454 7.523.812.300
10/8/2021 6,67 6,56 -1,80% 6,54 6,72 6,62 6,55 6,56 2.359 4.410.421.700
9/8/2021 6,55 6,68 +1,98% 6,50 6,74 6,64 6,67 6,68 4.817 5.520.454.500
6/8/2021 6,42 6,55 +2,66% 6,40 6,62 6,52 6,55 6,58 9.353 7.417.477.200
5/8/2021 6,38 6,38 +0,63% 6,37 6,47 6,40 6,38 6,39 458 7.555.292.800
4/8/2021 6,30 6,34 +0,63% 6,30 6,46 6,35 6,34 6,35 1.437 8.203.744.800
3/8/2021 6,32 6,30 -0,79% 6,21 6,34 6,28 6,30 6,32 6.396 4.645.561.000
2/8/2021 6,20 6,35 +3,76% 6,15 6,37 6,31 6,33 6,35 2.084 8.987.980.800
30/7/2021 6,18 6,12 -1,45% 6,10 6,22 6,14 6,12 6,13 81 6.095.116.300
29/7/2021 6,18 6,21 +0,65% 6,11 6,23 6,18 6,20 6,21 8.323 3.848.193.700
28/7/2021 6,09 6,17 +1,65% 6,09 6,18 6,14 6,17 6,18 2.096 3.927.638.900
27/7/2021 6,02 6,07 +0,66% 6,00 6,12 6,06 6,07 6,08 8.887 3.186.342.100
26/7/2021 6,06 6,03 -0,33% 6,03 6,09 6,04 6,03 6,04 9.130 3.511.837.100
23/7/2021 6,12 6,05 -0,82% 6,03 6,13 6,06 6,05 6,06 7.721 1.830.985.800
22/7/2021 6,03 6,10 +0,99% 6,02 6,13 6,08 6,10 6,11 7.037 2.273.404.800
21/7/2021 6,01 6,04 +0,50% 5,98 6,06 6,02 6,04 6,05 7.438 2.303.280.200
20/7/2021 6,02 6,01 -0,17% 5,98 6,06 6,00 6,01 6,02 961 3.512.725.900
19/7/2021 5,98 6,02 -0,17% 5,95 6,03 5,99 6,01 6,02 5.434 4.229.929.000
16/7/2021 5,97 6,03 +1,34% 5,96 6,04 6,00 6,02 6,03 581 4.635.430.500
15/7/2021 6,00 5,95 -0,67% 5,95 6,04 5,98 5,95 5,97 3.369 5.470.819.800
14/7/2021 6,01 5,99 0,00% 5,96 6,02 5,98 5,98 5,99 9.562 4.864.379.800
13/7/2021 5,99 5,99 -0,66% 5,95 6,01 5,98 5,98 5,99 864 4.449.595.000
12/7/2021 5,98 6,03 +1,34% 5,97 6,03 5,99 6,01 6,03 5.349 4.433.946.900
8/7/2021 5,98 5,95 -2,14% 5,91 6,03 5,96 5,94 5,95 8.918 6.729.400.200
7/7/2021 6,07 6,08 +0,50% 5,97 6,10 6,05 6,08 6,09 9.867 4.516.352.600
6/7/2021 6,06 6,05 -0,49% 5,94 6,08 6,01 6,04 6,05 5.002 3.672.338.700
5/7/2021 5,99 6,08 +1,84% 5,93 6,10 6,03 6,07 6,08 8.255 2.365.112.200
2/7/2021 5,98 5,97 +0,67% 5,90 5,99 5,95 5,97 5,98 9.558 2.523.855.100
1/7/2021 5,94 5,93 0,00% 5,87 6,01 5,92 5,92 5,93 7.299 6.703.638.500
30/6/2021 5,91 5,93 +0,17% 5,85 5,97 5,91 5,92 5,93 3.706 5.445.359.300
29/6/2021 6,05 5,92 -2,15% 5,91 6,08 5,95 5,92 5,93 4.551 5.025.328.900
28/6/2021 6,13 6,05 -0,98% 6,01 6,14 6,05 6,05 6,06 875 3.473.349.500
25/6/2021 6,18 6,11 -0,97% 6,07 6,21 6,12 6,10 6,11 2.645 3.356.046.900
24/6/2021 6,24 6,17 -0,16% 6,16 6,24 6,18 6,17 6,18 9.488 3.392.789.600
23/6/2021 6,24 6,18 -0,64% 6,17 6,32 6,23 6,18 6,19 3.614 4.058.975.500
22/6/2021 6,25 6,22 -0,80% 6,18 6,26 6,22 6,22 6,23 2.620 4.025.648.700
21/6/2021 6,22 6,27 +1,13% 6,16 6,27 6,20 6,25 6,27 3.785 5.334.868.800
18/6/2021 6,28 6,20 -0,64% 6,20 6,35 6,24 6,20 6,21 4.224 9.704.482.400
17/6/2021 6,22 6,24 +0,16% 6,20 6,32 6,25 6,22 6,24 3.477 5.011.084.400
16/6/2021 6,38 6,23 -2,04% 6,22 6,38 6,28 6,23 6,24 1.484 6.014.893.700
15/6/2021 6,43 6,36 -0,63% 6,32 6,48 6,38 6,36 6,38 9.451 3.543.450.100
14/6/2021 6,29 6,40 +2,40% 6,26 6,42 6,37 6,40 6,41 9.913 3.404.703.900
11/6/2021 6,27 6,25 +0,32% 6,21 6,30 6,25 6,25 6,26 3.587 2.905.323.700
10/6/2021 6,20 6,23 +0,97% 6,18 6,28 6,23 0,00 0,00 3.208 3.964.970.400
9/6/2021 6,29 6,17 -1,75% 6,17 6,33 6,24 6,16 6,17 5.224 5.276.909.800
8/6/2021 6,38 6,28 -1,41% 6,26 6,40 6,30 6,28 6,30 887 3.755.013.600
7/6/2021 6,41 6,37 -0,93% 6,35 6,44 6,39 6,37 6,38 2.477 4.285.054.900
4/6/2021 6,47 6,43 -1,08% 6,32 6,47 6,38 6,43 6,44 8.208 5.139.624.500
2/6/2021 6,38 6,50 +2,04% 6,38 6,50 6,46 6,49 6,50 4.434 4.968.519.600
1/6/2021 6,35 6,37 -0,16% 6,35 6,46 6,40 6,36 6,38 4.919 5.535.863.500
31/5/2021 6,45 6,38 -1,39% 6,29 6,45 6,34 6,37 6,38 9.140 4.699.607.200
28/5/2021 6,27 6,47 +2,37% 6,24 6,47 6,38 6,44 6,47 4.008 7.092.046.000
27/5/2021 6,23 6,32 +1,44% 6,15 6,32 6,26 6,29 6,32 8.453 11.379.307.500
26/5/2021 6,22 6,23 +0,32% 6,14 6,24 6,20 6,22 6,23 903 4.883.027.900
25/5/2021 6,22 6,21 +0,32% 6,16 6,28 6,21 6,21 6,22 790 5.183.157.100
24/5/2021 6,10 6,19 +1,81% 6,10 6,22 6,17 6,19 6,21 1.485 3.834.444.000
21/5/2021 6,10 6,08 -0,49% 6,06 6,15 6,09 6,08 6,09 7.683 2.572.561.000
20/5/2021 6,03 6,11 +1,33% 6,00 6,12 6,05 6,10 6,11 1.497 3.583.331.000
19/5/2021 5,99 6,03 0,00% 5,97 6,12 6,05 6,03 6,04 2.362 3.312.900.100
18/5/2021 5,97 6,03 +1,52% 5,90 6,04 5,97 6,02 6,03 8.560 2.857.543.400
17/5/2021 5,83 5,94 +1,89% 5,81 5,97 5,89 5,93 5,94 7.848 5.245.361.700
14/5/2021 5,85 5,83 +0,52% 5,81 5,88 5,84 5,82 5,83 9.860 3.149.905.400
13/5/2021 5,80 5,80 +0,52% 5,76 5,88 5,80 5,80 5,82 3.792 4.444.138.000
12/5/2021 5,99 5,77 -3,67% 5,73 5,99 5,83 5,76 5,77 7.439 8.328.447.000
11/5/2021 5,89 5,99 +0,67% 5,85 6,01 5,94 5,98 5,99 3.482 3.649.343.300
10/5/2021 6,05 5,95 -1,16% 5,93 6,06 5,97 5,94 5,95 2.984 3.996.207.600
7/5/2021 6,01 6,02 +0,67% 5,95 6,07 6,01 6,02 6,03 129 4.363.247.600
6/5/2021 6,05 5,98 -0,83% 5,93 6,12 6,00 5,97 5,98 2.829 3.970.084.600
5/5/2021 6,04 6,03 +0,50% 5,88 6,04 5,95 6,02 6,03 556 6.623.744.100
4/5/2021 6,13 6,00 -2,12% 5,97 6,13 6,01 5,99 6,00 1.954 14.376.620.100
3/5/2021 6,26 6,13 -2,08% 5,99 6,32 6,11 6,13 6,14 4.305 14.324.518.700
30/4/2021 6,26 6,26 -1,88% 6,09 6,45 6,25 6,26 6,30 8.453 23.484.798.100
29/4/2021 6,37 6,38 +0,16% 6,20 6,46 6,31 6,38 6,40 2.717 7.930.791.700
28/4/2021 6,49 6,37 -1,55% 6,34 6,52 6,39 6,37 6,38 3.977 4.892.767.400
27/4/2021 6,51 6,47 -0,15% 6,42 6,52 6,47 6,45 6,47 771 3.222.172.000
26/4/2021 6,49 6,48 -0,31% 6,41 6,55 6,45 6,47 6,48 4.630 3.260.527.200
23/4/2021 6,51 6,50 +0,62% 6,41 6,58 6,50 6,50 6,51 2.993 5.479.603.700
22/4/2021 6,73 6,46 -3,00% 6,46 6,73 6,57 6,46 6,48 2.020 4.645.829.500
20/4/2021 6,54 6,66 +1,06% 6,52 6,74 6,65 6,66 6,67 3.706 5.183.472.300
19/4/2021 6,54 6,59 +0,76% 6,42 6,59 6,49 6,58 6,59 194 7.951.870.400
16/4/2021 6,41 6,54 +1,87% 6,35 6,55 6,49 6,53 6,54 4.937 10.618.573.200
15/4/2021 6,32 6,42 +1,90% 6,28 6,42 6,38 6,41 6,42 6.609 6.497.149.100
14/4/2021 6,26 6,30 +1,12% 6,24 6,42 6,32 6,30 6,31 9.342 9.500.735.900
13/4/2021 6,19 6,23 +0,81% 6,13 6,30 6,21 6,22 6,23 2.563 8.467.543.200
12/4/2021 6,25 6,18 -1,12% 6,04 6,28 6,16 6,18 6,19 3.606 8.495.134.800
9/4/2021 6,26 6,25 -0,48% 6,20 6,32 6,25 6,24 6,25 5.188 8.241.783.600
8/4/2021 6,33 6,28 -0,63% 6,24 6,37 6,30 6,28 6,29 2.591 9.947.696.700
7/4/2021 6,34 6,32 0,00% 6,29 6,49 6,38 6,32 6,33 9.688 7.201.791.900
6/4/2021 6,33 6,32 +0,16% 6,20 6,38 6,27 6,31 6,32 64 7.590.510.100
5/4/2021 6,38 6,31 -0,79% 6,30 6,44 6,33 6,31 6,32 5.404 7.561.496.300
1/4/2021 6,62 6,36 -10,80% 6,33 6,62 6,39 6,35 6,36 8.249 17.211.722.400
31/3/2021 7,10 7,13 +0,85% 7,09 7,26 7,14 7,13 7,14 3.602 14.721.153.100
30/3/2021 7,07 7,07 +0,14% 6,97 7,10 7,04 7,07 7,08 717 14.145.702.400
29/3/2021 7,00 7,06 +1,15% 6,99 7,16 7,06 7,05 7,06 8.388 9.347.481.500
26/3/2021 6,89 6,98 +1,60% 6,87 7,01 6,94 6,98 6,99 3.800 6.991.050.200
25/3/2021 6,87 6,87 +0,73% 6,76 6,95 6,85 6,87 6,88 6.701 12.514.441.400
24/3/2021 7,09 6,82 -3,67% 6,78 7,10 6,93 6,82 6,83 4.161 11.114.735.100
23/3/2021 7,07 7,08 -0,28% 7,05 7,16 7,09 7,08 7,09 3.631 7.010.030.300
22/3/2021 7,04 7,10 +1,57% 6,99 7,15 7,06 7,09 7,10 9.229 9.097.789.700
19/3/2021 7,01 6,99 +0,58% 6,99 7,21 7,07 6,99 7,01 9.848 15.005.517.500
18/3/2021 7,20 6,95 -0,43% 6,91 7,33 7,06 6,95 6,96 6.857 14.368.156.400
17/3/2021 6,85 6,98 +1,45% 6,79 7,07 6,98 6,97 6,98 9.598 11.426.151.400
16/3/2021 6,79 6,88 +1,78% 6,65 7,03 6,91 6,87 6,88 7.035 11.615.815.000
15/3/2021 6,30 6,76 +7,30% 6,26 6,80 6,61 6,76 6,77 5.270 11.730.961.200
12/3/2021 6,28 6,30 -89,73% 6,12 6,55 6,25 6,29 6,30 5.852 8.092.688.200
11/3/2021 62,03 61,36 -0,45% 60,99 62,59 61,59 61,36 61,39 5.867 6.068.335.600
10/3/2021 59,49 61,64 +4,17% 59,17 61,73 60,94 61,51 61,64 6.784 7.292.120.400
9/3/2021 59,55 59,17 -0,64% 59,17 60,81 60,00 59,17 59,18 191 8.516.405.900
8/3/2021 59,89 59,55 -2,55% 59,55 61,78 60,42 59,55 59,64 8.550 7.740.928.300
5/3/2021 63,00 61,11 -2,77% 60,86 63,29 61,41 61,11 61,40 6.849 6.352.572.100
4/3/2021 60,01 62,85 +4,73% 60,01 63,31 62,39 62,56 62,85 8.599 10.416.938.800
3/3/2021 60,38 60,01 -0,79% 58,44 61,29 59,51 60,01 60,21 3.054 12.382.963.800
2/3/2021 58,50 60,49 +2,54% 57,70 61,39 59,73 60,48 60,49 672 11.402.163.800
1/3/2021 58,81 58,99 +0,70% 58,35 60,55 59,66 58,99 59,00 9.226 8.254.574.100
26/2/2021 59,83 58,58 -1,63% 58,58 60,54 59,38 58,58 59,00 6.357 9.818.901.200
25/2/2021 61,37 59,55 -3,17% 59,55 61,99 60,56 59,55 59,72 9.847 9.837.110.800
24/2/2021 61,72 61,50 +0,59% 61,31 62,64 61,89 61,50 61,82 6.849 7.843.296.400
23/2/2021 61,19 61,14 +1,66% 60,67 62,80 61,52 61,14 61,26 9.221 8.770.346.000
22/2/2021 59,82 60,14 -4,93% 59,11 61,85 60,67 60,14 60,21 1.630 13.117.462.100
19/2/2021 63,09 63,26 +0,27% 62,18 63,86 62,82 62,97 63,26 6.716 7.933.921.100
18/2/2021 65,15 63,09 -3,12% 62,88 65,29 63,59 63,09 63,13 310 11.444.007.100
17/2/2021 65,90 65,12 -1,17% 65,03 66,44 65,62 65,12 65,84 5.513 6.248.338.000
12/2/2021 67,16 65,89 -1,91% 65,89 67,35 66,34 65,89 66,17 4.236 4.936.611.300
11/2/2021 66,50 67,17 +1,31% 66,50 68,18 67,59 67,17 67,67 3.898 4.209.544.100
10/2/2021 67,09 66,30 -0,90% 66,17 67,11 66,57 66,30 66,72 7.515 8.017.790.700
9/2/2021 67,61 66,90 -1,33% 66,44 67,92 66,97 66,90 67,00 5.733 7.216.557.400
8/2/2021 68,14 67,80 -0,19% 67,06 68,67 67,91 67,80 67,92 5.278 5.512.877.800
5/2/2021 67,40 67,93 +0,88% 66,00 68,30 67,57 67,93 67,95 7.594 8.069.417.300
4/2/2021 66,82 67,34 +1,98% 65,62 67,59 66,86 67,30 67,34 5.564 6.988.913.400
3/2/2021 66,36 66,03 -0,26% 65,51 66,76 66,04 66,03 66,14 5.227 5.635.904.300
2/2/2021 65,80 66,20 +1,22% 65,55 66,94 66,36 66,20 66,25 183 10.612.283.000
1/2/2021 65,99 65,40 +0,18% 63,91 66,07 64,75 65,07 65,41 897 11.657.498.500
29/1/2021 65,77 65,28 -1,33% 65,23 66,52 65,75 65,24 65,28 8.490 9.587.836.500
28/1/2021 64,54 66,16 +2,65% 64,25 66,48 65,86 66,05 66,16 7.825 9.373.380.400
27/1/2021 63,51 64,45 +1,24% 63,35 66,25 65,03 64,45 65,00 7.038 9.038.933.300
26/1/2021 65,20 63,66 -2,53% 63,66 66,11 64,68 63,66 63,68 5.741 6.552.205.400
22/1/2021 65,62 65,31 -1,46% 64,00 65,86 64,83 65,31 65,35 7.152 8.171.798.100
21/1/2021 66,51 66,28 +1,77% 64,90 67,19 65,83 66,28 66,32 9.970 12.528.426.700
20/1/2021 65,12 65,13 +0,22% 63,80 65,43 64,53 64,67 65,13 5.669 5.439.223.200
19/1/2021 65,41 64,99 -0,41% 64,00 65,71 64,62 64,74 64,99 5.561 6.766.498.200
18/1/2021 66,76 65,26 -1,14% 65,15 67,19 65,95 65,26 65,50 3.680 5.300.187.700
15/1/2021 66,72 66,01 -1,55% 65,76 67,24 66,44 66,01 66,22 9.388 9.522.061.800
14/1/2021 65,59 67,05 +2,52% 64,91 67,69 66,92 67,05 67,12 2.374 14.987.197.600
13/1/2021 66,97 65,40 -2,49% 65,30 67,88 65,81 65,36 65,40 9.267 11.565.619.300
12/1/2021 68,50 67,07 -3,23% 66,80 69,14 67,42 67,07 67,17 3.097 15.965.097.300
11/1/2021 71,99 69,31 -5,47% 68,39 73,18 70,39 69,31 69,32 3.759 17.941.575.200
8/1/2021 70,91 73,32 +3,65% 70,40 73,51 72,78 73,17 73,32 6.659 7.529.871.600
7/1/2021 72,38 70,74 -2,20% 70,29 73,16 71,20 70,74 70,86 8.115 8.631.877.800
6/1/2021 71,67 72,33 -0,29% 70,40 73,84 72,32 72,33 72,50 9.699 10.750.665.200
5/1/2021 73,65 72,54 -1,51% 71,74 73,72 72,37 72,54 72,60 6.079 8.057.554.800
4/1/2021 75,15 73,65 -1,72% 73,07 75,71 73,95 73,58 73,68 5.496 6.105.101.700
30/12/2020 72,76 74,94 +3,00% 72,76 74,94 74,53 74,86 74,94 2.138 41.247.730.700
29/12/2020 73,57 72,76 -4,58% 72,14 73,61 72,60 72,52 72,76 6.825 8.463.070.900
28/12/2020 75,30 76,25 +2,34% 75,10 76,77 76,20 76,20 76,25 6.625 10.813.590.900
23/12/2020 72,79 74,51 +3,01% 72,55 74,99 74,40 74,51 74,60 4.902 14.225.031.600
22/12/2020 71,59 72,33 +1,05% 71,44 72,75 72,29 72,33 72,35 3.712 4.192.209.500
21/12/2020 70,87 71,58 -0,21% 70,05 71,94 71,25 71,57 71,58 3.725 3.954.905.400
18/12/2020 71,72 71,73 -0,03% 71,41 72,83 71,89 71,73 71,85 5.825 7.166.657.000
17/12/2020 72,31 71,75 -0,77% 71,26 73,21 72,04 71,75 71,92 6.667 7.591.655.500
16/12/2020 71,84 72,31 +1,02% 71,70 72,69 72,27 72,31 72,32 6.938 7.457.428.900
15/12/2020 72,40 71,58 -0,01% 70,73 72,40 71,67 71,58 71,84 6.690 7.798.527.400
14/12/2020 72,69 71,59 -1,31% 71,53 73,37 72,47 71,59 71,60 5.798 6.369.798.700
11/12/2020 70,04 72,54 +4,15% 69,50 72,80 71,57 72,53 72,54 7.137 8.330.768.900
10/12/2020 70,78 69,65 +0,36% 68,80 71,16 69,71 69,65 69,73 6.794 8.053.743.400
9/12/2020 69,68 69,40 -0,06% 68,45 70,19 69,25 69,25 69,40 6.768 6.765.809.400
8/12/2020 70,23 69,44 -1,96% 68,64 70,77 69,43 69,42 69,44 7.571 9.095.377.600
7/12/2020 70,15 70,83 +0,83% 70,15 71,88 71,08 70,81 70,83 6.426 6.813.252.900
4/12/2020 70,35 70,25 +0,37% 69,48 71,18 70,25 70,10 70,25 5.992 8.074.647.400
3/12/2020 70,68 69,99 -0,68% 69,33 71,00 70,08 69,91 69,99 9.405 9.462.416.900
2/12/2020 70,13 70,47 +0,76% 69,24 71,74 70,31 70,22 70,47 9.770 9.861.695.700
1/12/2020 68,52 69,94 +2,45% 67,13 70,40 68,74 69,91 69,99 3.717 13.064.834.700
30/11/2020 68,26 68,27 +0,57% 68,15 70,62 68,89 68,27 68,63 2.268 18.101.734.200
27/11/2020 68,55 67,88 -0,57% 67,86 69,06 68,50 67,88 68,09 5.328 5.151.707.400
26/11/2020 68,76 68,27 -0,51% 67,90 69,00 68,29 68,27 68,47 2.770 3.018.620.400
25/11/2020 67,29 68,62 +1,75% 67,29 69,48 68,72 68,62 68,73 6.239 6.784.557.200
24/11/2020 66,97 67,44 +0,79% 66,32 67,93 67,24 67,44 67,48 6.062 7.150.578.500
23/11/2020 67,49 66,91 -0,10% 66,60 67,67 67,16 66,87 67,00 4.165 5.129.047.900
20/11/2020 68,05 66,98 -1,85% 66,54 68,51 67,31 66,97 67,10 6.132 7.688.265.100
19/11/2020 68,31 68,24 -0,01% 67,93 69,14 68,46 68,22 68,24 6.382 7.866.446.300
18/11/2020 69,14 68,25 -1,13% 68,14 70,00 68,92 68,25 68,34 8.686 10.152.068.800
17/11/2020 69,23 69,03 -1,02% 68,06 69,87 69,09 69,03 69,30 5.980 6.988.706.300
16/11/2020 69,01 69,74 +1,71% 68,73 69,89 69,37 69,50 69,74 4.411 6.140.213.600
13/11/2020 66,08 68,57 +4,34% 65,85 68,69 67,99 68,33 68,57 9.041 11.953.049.800
12/11/2020 65,90 65,72 -0,45% 65,00 67,45 66,07 65,70 65,73 9.447 11.251.995.800
11/11/2020 69,24 66,02 -4,73% 65,79 69,54 66,98 66,02 66,04 2.488 15.593.819.800
10/11/2020 69,51 69,30 -0,26% 67,70 70,50 69,20 69,30 69,57 97 13.334.315.300
9/11/2020 69,80 69,48 +1,50% 68,52 70,73 69,51 69,47 69,48 9.793 13.090.635.300
6/11/2020 66,05 68,45 +2,90% 65,87 68,45 67,36 68,40 68,46 9.311 11.019.305.800
5/11/2020 66,67 66,52 +1,29% 65,76 67,33 66,48 66,44 66,52 8.892 8.977.437.100
4/11/2020 65,50 65,67 +1,03% 65,13 67,56 66,26 65,67 65,76 2.407 11.925.740.400
3/11/2020 62,98 65,00 +5,25% 62,69 65,24 64,23 64,89 65,00 4.790 17.878.089.000
30/10/2020 63,85 61,76 -3,62% 61,18 64,04 61,96 61,75 61,76 877 13.958.958.400
29/10/2020 64,08 64,08 -0,53% 62,10 64,31 63,32 64,08 64,11 7.805 7.511.955.500
28/10/2020 65,31 64,42 -2,66% 63,84 65,84 64,84 64,34 64,42 9.700 9.482.191.900
27/10/2020 67,40 66,18 -1,55% 65,80 67,90 66,53 66,12 66,18 6.976 7.654.397.500
26/10/2020 66,43 67,22 +1,51% 66,06 68,54 67,54 67,04 67,22 8.500 9.631.968.900
23/10/2020 66,45 66,22 -0,27% 66,07 67,19 66,62 66,21 66,22 7.345 8.897.446.600
22/10/2020 65,08 66,40 +2,28% 64,73 66,77 65,89 66,30 66,40 9.266 16.298.939.800
21/10/2020 64,40 64,92 +1,01% 64,19 65,15 64,85 64,90 64,92 8.648 11.837.860.500
20/10/2020 64,21 64,27 +0,55% 63,19 64,83 64,25 64,27 64,30 7.966 9.170.249.300
19/10/2020 65,26 63,92 -2,40% 63,83 65,66 64,60 63,90 64,00 8.843 9.066.040.400
16/10/2020 66,94 65,49 -2,33% 65,43 67,32 66,18 65,49 65,60 4.948 7.015.932.300
15/10/2020 65,46 67,05 +1,18% 65,40 67,30 66,86 67,05 67,07 4.785 23.628.268.600
14/10/2020 64,74 66,27 +2,84% 64,28 66,71 66,11 66,21 66,27 4.603 5.456.663.000
13/10/2020 64,26 64,44 +0,09% 63,74 65,32 64,56 64,36 64,44 7.719 7.267.622.900
9/10/2020 64,83 64,38 -0,49% 64,38 66,20 65,11 64,38 64,65 7.766 9.575.180.900
8/10/2020 62,88 64,70 +3,35% 62,82 65,00 64,30 64,67 64,70 6.745 9.322.623.100
7/10/2020 63,16 62,60 -0,54% 62,13 63,51 62,83 62,60 62,70 5.816 7.520.903.500
6/10/2020 62,60 62,94 +0,62% 62,32 63,90 63,22 62,82 62,94 4.797 5.139.164.500
5/10/2020 61,80 62,55 +1,54% 61,00 63,12 62,33 62,55 62,57 5.366 4.887.109.200
2/10/2020 61,46 61,60 -0,65% 61,18 62,49 61,84 61,60 61,85 5.722 6.646.299.100
1/10/2020 61,91 62,00 -0,02% 60,14 62,57 61,35 61,97 62,00 7.912 9.308.032.800
30/9/2020 61,99 62,01 +0,05% 61,06 62,64 61,81 62,01 62,19 7.468 6.829.577.000
29/9/2020 62,66 61,98 -0,10% 60,78 62,71 61,61 61,98 62,00 7.574 7.954.677.200
28/9/2020 64,50 62,04 -2,88% 61,60 64,51 62,98 62,04 62,14 5.045 5.034.167.700
25/9/2020 65,00 63,88 -2,46% 62,76 65,50 63,90 63,86 63,88 35 15.319.618.000
24/9/2020 63,50 65,49 +3,20% 63,40 66,79 65,51 65,48 65,49 1.033 15.424.437.800
23/9/2020 64,58 63,46 -1,83% 63,37 65,04 64,00 63,43 63,46 7.017 8.228.034.800
22/9/2020 64,69 64,64 +0,11% 63,74 65,65 64,46 64,55 64,67 6.484 7.058.212.700
21/9/2020 62,79 64,57 +0,89% 62,45 65,13 64,06 64,50 64,57 8.105 8.611.289.200
18/9/2020 65,71 64,00 -2,66% 63,50 66,14 64,35 64,00 64,02 7.087 7.981.128.700
17/9/2020 66,02 65,75 +0,64% 65,48 66,80 65,97 65,70 65,82 6.372 6.576.212.900
16/9/2020 65,04 65,33 +0,49% 64,80 66,43 65,60 65,28 65,33 5.948 7.334.883.500
15/9/2020 64,56 65,01 +0,70% 64,42 65,63 65,10 64,94 65,05 4.724 4.734.792.600
14/9/2020 63,65 64,56 +2,01% 63,08 64,77 64,11 64,53 64,56 5.264 6.022.788.200
11/9/2020 65,09 63,29 -2,06% 62,62 65,09 63,15 63,17 63,29 6.986 7.944.898.500
10/9/2020 66,59 64,62 -2,52% 64,24 67,26 65,28 64,59 64,63 5.044 7.570.855.800
9/9/2020 64,34 66,29 +3,03% 64,34 67,50 66,46 66,29 66,49 7.875 9.176.555.900
8/9/2020 63,50 64,34 +0,59% 62,91 64,64 63,91 64,05 64,34 5.499 5.301.176.200
4/9/2020 63,66 63,96 +1,28% 62,51 64,04 63,37 63,80 63,96 5.619 5.389.528.200
3/9/2020 64,19 63,15 -1,67% 62,72 65,43 63,67 63,11 63,15 6.441 6.505.997.400
2/9/2020 63,69 64,22 +1,49% 62,70 64,22 63,69 64,22 64,23 4.815 5.261.030.600
1/9/2020 62,64 63,28 +2,43% 62,24 63,40 62,91 63,28 63,30 7.816 7.977.541.500
31/8/2020 64,49 61,78 -3,77% 61,78 64,49 62,66 61,78 61,92 7.028 9.943.054.700
28/8/2020 64,25 64,20 +0,14% 63,88 65,45 64,59 64,19 64,20 6.806 8.689.455.900
27/8/2020 63,61 64,11 -0,19% 63,40 64,96 63,97 64,10 64,11 6.179 6.008.254.400
26/8/2020 65,50 64,23 -1,95% 63,86 66,05 64,78 64,23 64,29 7.363 7.883.646.500
25/8/2020 63,59 65,51 +3,17% 63,12 65,52 64,73 65,50 65,51 8.445 8.651.802.900
24/8/2020 62,81 63,50 +1,89% 62,57 63,65 63,22 63,49 63,50 4.938 4.583.782.800
21/8/2020 60,31 62,32 +3,35% 60,26 62,95 62,21 62,32 62,38 7.803 7.797.904.500
20/8/2020 59,99 60,30 -1,24% 59,51 61,13 60,40 60,30 60,38 6.330 5.796.956.000
19/8/2020 61,25 61,06 -0,47% 60,26 61,99 61,24 61,06 61,30 5.118 5.714.561.900
18/8/2020 61,10 61,35 +2,13% 59,96 61,35 60,69 61,20 61,35 4.909 4.774.420.100
17/8/2020 61,05 60,07 -1,25% 58,93 61,49 59,94 60,01 60,07 6.286 5.807.827.000
14/8/2020 60,08 60,83 +2,30% 58,41 61,46 60,40 60,83 60,92 9.328 8.697.021.200
13/8/2020 60,17 59,46 -1,18% 59,14 60,80 59,99 59,46 59,48 6.961 8.982.382.300
12/8/2020 60,51 60,17 -0,20% 59,54 61,09 60,09 60,17 60,18 6.890 6.279.509.900
11/8/2020 61,80 60,29 -1,87% 60,29 62,25 60,87 60,29 60,50 5.168 6.996.528.100
10/8/2020 61,81 61,44 -0,10% 60,90 62,10 61,43 61,44 61,58 5.350 5.791.389.300
7/8/2020 62,74 61,50 -3,13% 61,25 63,29 61,97 61,50 62,10 7.128 7.976.999.700
6/8/2020 60,78 63,49 +5,19% 60,33 63,49 62,51 63,47 63,50 6.580 8.869.073.100
5/8/2020 61,52 60,36 -0,46% 60,01 61,75 60,57 60,36 60,39 6.067 5.550.553.000
4/8/2020 62,70 60,64 -3,97% 60,56 63,18 61,38 60,64 60,76 9.866 8.922.668.300
3/8/2020 67,46 63,15 -4,87% 63,15 67,79 64,25 63,11 63,15 1.653 12.262.935.000
31/7/2020 67,35 66,38 -1,43% 65,46 67,35 66,31 66,30 66,38 7.397 8.563.470.000
30/7/2020 64,61 67,34 +3,35% 64,50 67,34 65,88 67,22 67,34 6.622 6.998.916.600
29/7/2020 66,04 65,16 -1,06% 64,38 66,06 65,02 65,16 65,20 7.173 10.137.314.600
28/7/2020 65,11 65,86 +1,17% 64,68 65,86 65,51 65,72 65,86 6.064 7.409.291.900
27/7/2020 62,80 65,10 +3,28% 62,03 65,41 64,28 65,06 65,10 8.117 9.727.416.800
24/7/2020 63,04 63,03 -0,58% 61,99 63,26 62,76 62,99 63,03 6.355 5.770.938.200
23/7/2020 62,66 63,40 +1,31% 62,55 63,50 63,12 63,20 63,40 6.323 6.893.536.700
22/7/2020 61,75 62,58 +1,52% 61,13 62,58 62,13 62,40 62,58 7.871 8.213.001.600
21/7/2020 63,35 61,64 -1,74% 61,18 63,35 61,87 61,64 61,68 7.318 7.716.517.600
20/7/2020 63,61 62,73 -1,48% 62,54 64,85 63,04 62,71 62,73 6.847 7.262.260.800
17/7/2020 61,68 63,67 +4,21% 61,10 64,53 63,08 63,67 63,75 7.994 9.425.875.100
16/7/2020 61,80 61,10 -1,15% 59,95 61,85 61,18 61,10 61,31 5.827 5.666.367.800
15/7/2020 59,95 61,81 +3,27% 59,79 61,81 60,92 61,63 61,81 6.132 6.597.467.200
14/7/2020 59,94 59,85 +0,03% 59,38 60,95 59,92 59,77 59,90 6.292 6.071.847.400
13/7/2020 61,00 59,83 -1,14% 59,78 61,36 60,12 59,83 59,85 5.323 5.431.004.400
10/7/2020 61,10 60,52 -1,35% 60,52 61,58 60,88 60,52 60,68 3.769 4.053.360.200
9/7/2020 62,79 61,35 -2,03% 61,35 63,55 62,20 61,35 61,39 3.877 4.814.418.200
8/7/2020 61,61 62,62 +1,66% 61,36 62,62 62,20 62,50 62,62 9.082 8.264.248.100
7/7/2020 62,54 61,60 -1,58% 61,10 62,54 61,76 61,58 61,60 5.991 6.749.869.000
6/7/2020 61,73 62,59 +2,35% 61,11 62,64 62,13 62,55 62,59 6.174 6.323.700.100
3/7/2020 58,89 61,15 +4,26% 58,89 61,15 60,29 61,00 61,19 3.616 4.628.843.600
2/7/2020 61,86 58,65 -3,63% 58,65 61,95 59,75 58,61 58,69 4.624 17.707.796.000
1/7/2020 61,78 60,86 +0,07% 60,86 62,29 61,50 60,86 61,03 1.019 10.136.764.900
30/6/2020 61,01 60,82 -0,91% 60,71 61,75 61,17 60,82 61,15 7.477 7.118.102.500
29/6/2020 60,72 61,38 +1,34% 60,48 61,80 61,20 61,38 61,43 3.760 3.667.062.800
26/6/2020 62,01 60,57 -2,27% 60,57 62,20 61,23 60,57 60,78 3.738 4.711.137.400
25/6/2020 61,81 61,98 +0,32% 61,66 63,00 62,09 61,96 62,13 4.695 4.273.355.800
24/6/2020 63,62 61,78 -2,28% 61,55 63,95 62,31 61,78 62,00 4.791 5.558.651.500
23/6/2020 65,90 63,22 -3,08% 63,09 66,05 63,54 63,22 63,29 5.436 7.634.525.600
22/6/2020 66,00 65,23 -1,02% 64,65 66,78 65,68 65,00 65,23 3.391 3.118.269.500
19/6/2020 66,10 65,90 +0,70% 65,60 66,93 66,12 65,90 65,96 6.192 8.546.593.300
18/6/2020 65,12 65,44 -0,50% 65,12 66,79 65,80 65,44 65,65 3.995 4.417.776.300
17/6/2020 64,88 65,77 +1,64% 64,63 67,20 66,05 65,77 66,14 4.606 4.960.582.500
16/6/2020 64,99 64,71 +2,08% 63,75 65,33 64,57 64,54 64,73 7.265 8.431.226.400
15/6/2020 63,43 63,39 -1,51% 62,13 64,08 63,35 63,38 63,39 3.762 4.079.619.400
12/6/2020 63,36 64,36 -1,92% 63,06 65,23 63,98 64,27 64,36 6.406 5.715.605.700
10/6/2020 67,42 65,62 -2,26% 64,85 67,62 65,86 65,62 65,64 7.314 7.514.300.200
9/6/2020 66,89 67,14 -1,26% 66,00 68,02 67,22 67,14 67,21 8.023 8.661.718.900
8/6/2020 64,42 68,00 +6,25% 64,42 68,10 67,01 67,94 68,00 7.278 7.306.934.400
5/6/2020 66,10 64,00 -1,98% 64,00 66,21 65,11 63,95 64,00 6.621 7.232.121.300
4/6/2020 65,85 65,29 -0,43% 64,20 66,36 65,09 65,00 65,29 5.632 6.335.083.500
3/6/2020 65,10 65,57 +1,58% 64,72 66,95 65,64 65,40 65,57 8.823 11.485.910.300
2/6/2020 63,00 64,55 +3,63% 62,15 64,88 63,38 64,50 64,55 7.362 12.960.289.900
1/6/2020 63,29 62,29 -1,60% 62,02 65,10 62,96 62,24 62,64 517 9.640.824.600
29/5/2020 63,60 63,30 -0,06% 61,56 66,14 63,54 63,29 63,30 1.559 87.039.872.300
28/5/2020 63,79 63,34 -0,35% 61,94 64,17 63,32 63,29 63,34 9.083 8.550.773.700
27/5/2020 62,53 63,56 +3,01% 61,73 63,90 62,78 63,21 63,56 8.521 9.006.023.200
26/5/2020 63,60 61,70 -1,33% 60,78 64,20 61,87 61,47 61,70 9.486 9.608.944.300
25/5/2020 60,80 62,53 +5,68% 60,35 62,95 62,16 62,50 62,59 5.664 7.024.216.500
22/5/2020 59,70 59,17 -1,37% 58,46 60,15 59,18 59,07 59,17 6.734 7.375.530.600
21/5/2020 56,97 59,99 +5,77% 56,75 60,15 58,98 59,56 59,99 361 13.755.201.100
20/5/2020 58,30 56,72 -1,63% 56,72 59,18 57,96 56,72 56,80 7.490 7.858.366.700
19/5/2020 59,00 57,66 -1,82% 57,60 60,05 58,56 57,66 57,80 9.037 9.057.574.000
18/5/2020 57,75 58,73 +4,41% 56,89 59,39 58,69 58,73 58,85 775 12.537.209.000
15/5/2020 55,73 56,25 +0,99% 55,14 57,55 56,57 56,25 56,87 2.646 12.333.153.400
14/5/2020 53,86 55,70 +2,84% 52,26 56,12 54,40 55,70 55,88 612 9.939.482.800
13/5/2020 55,45 54,16 -0,24% 54,16 56,86 55,40 54,16 54,51 5.455 20.858.122.300
12/5/2020 55,53 54,29 -1,99% 54,29 58,61 56,66 54,29 54,81 4.082 14.874.399.600
11/5/2020 54,39 55,39 +1,63% 53,17 55,78 54,72 55,36 55,39 7.972 9.498.367.000
8/5/2020 54,12 54,50 +2,93% 53,65 55,52 54,61 54,50 54,64 7.072 7.710.562.500
7/5/2020 55,99 52,95 -3,64% 52,88 55,99 53,96 52,95 53,00 8.465 9.085.345.900
6/5/2020 56,47 54,95 -2,19% 54,85 57,13 55,47 54,95 55,00 5.841 5.716.891.200
5/5/2020 56,00 56,18 +2,54% 55,46 57,71 56,62 56,18 56,42 5.525 5.873.564.600
4/5/2020 54,21 54,79 +0,72% 53,25 55,88 54,79 54,79 55,25 7.661 8.653.224.400
30/4/2020 54,99 54,40 -2,35% 54,40 56,29 55,10 54,40 54,57 7.328 11.455.653.600
29/4/2020 56,30 55,71 +0,09% 55,53 57,06 56,31 55,71 55,80 5.057 4.632.118.800
28/4/2020 55,90 55,66 +2,86% 55,49 57,98 56,45 55,66 56,33 7.151 7.491.199.200
27/4/2020 53,77 54,11 +2,35% 53,72 55,76 54,48 54,11 54,20 6.606 6.911.319.200
24/4/2020 57,49 52,87 -8,72% 52,36 57,78 54,22 52,87 52,93 860 14.041.642.700
23/4/2020 59,40 57,92 -1,90% 57,47 60,54 59,28 57,92 58,00 6.881 12.104.814.600
22/4/2020 56,45 59,04 +3,91% 56,35 60,51 59,24 59,04 59,30 8.255 8.921.048.300
20/4/2020 55,77 56,82 +0,34% 55,28 57,97 57,01 56,82 56,94 7.121 6.749.788.900
17/4/2020 57,98 56,63 +0,11% 56,56 58,12 57,05 56,63 56,98 7.049 6.498.368.000
16/4/2020 58,00 56,57 -1,17% 56,31 58,65 57,27 56,57 57,00 8.415 7.586.928.200
15/4/2020 57,48 57,24 -2,07% 57,06 59,85 58,34 57,24 57,27 7.963 8.463.479.200
14/4/2020 57,01 58,45 +3,45% 56,87 59,17 58,32 58,32 58,53 5.125 4.782.888.900
13/4/2020 56,20 56,50 +0,48% 54,51 57,39 55,97 56,38 56,50 7.543 6.680.699.100
9/4/2020 54,80 56,23 +3,16% 54,34 56,99 55,70 56,20 56,23 8.814 8.946.254.400
8/4/2020 55,00 54,51 -0,02% 52,82 56,26 54,81 54,48 54,51 6.344 8.981.089.900
7/4/2020 56,22 54,52 +2,50% 54,52 58,30 56,09 54,51 54,52 8.601 8.181.234.600
6/4/2020 51,26 53,19 +9,72% 51,25 54,51 53,30 53,05 53,20 7.720 6.859.074.700
3/4/2020 51,80 48,48 -5,86% 48,48 52,50 50,19 48,48 48,50 8.344 6.552.262.600
2/4/2020 53,09 51,50 +0,84% 50,37 53,65 51,93 51,46 51,50 9.998 7.491.579.100
1/4/2020 52,00 51,07 -4,54% 50,87 53,44 52,30 51,07 51,30 9.752 9.395.158.900
31/3/2020 52,11 53,50 +2,69% 52,11 55,33 53,78 53,39 53,50 9.395 8.517.819.200
30/3/2020 51,49 52,10 +4,20% 51,00 53,20 52,10 52,10 52,44 8.095 6.912.845.900
27/3/2020 51,79 50,00 -6,54% 50,00 54,54 51,91 49,99 50,00 8.251 6.857.925.100
26/3/2020 49,94 53,50 +10,31% 49,36 58,37 54,95 53,50 53,96 2.007 12.965.932.800
25/3/2020 43,99 48,50 +10,28% 42,21 48,50 45,42 47,83 48,50 6.230 11.804.813.800
24/3/2020 46,42 43,98 +1,01% 43,50 48,67 45,41 44,00 44,09 9.882 8.243.985.600
23/3/2020 48,97 43,54 -11,52% 42,72 49,90 44,63 43,50 43,77 6.533 5.203.062.000
20/3/2020 53,56 49,21 -5,38% 48,91 56,00 51,19 49,21 49,31 473 12.095.455.500
19/3/2020 49,00 52,01 +4,02% 45,46 53,04 50,04 52,01 52,24 7.496 7.127.637.600
18/3/2020 54,80 50,00 -12,72% 46,50 55,49 49,98 50,00 50,10 5.851 5.794.958.100
17/3/2020 56,20 57,29 +3,52% 54,67 58,68 56,87 57,11 57,39 4.985 5.591.801.200
16/3/2020 56,92 55,34 -9,49% 52,00 56,92 55,31 55,31 55,44 8.473 8.683.734.800
13/3/2020 63,00 61,14 +17,06% 53,05 63,00 56,62 60,90 61,14 7.698 8.393.253.100
12/3/2020 57,51 52,23 -15,50% 50,01 57,56 52,47 52,20 52,23 9.205 8.768.790.000
11/3/2020 65,00 61,81 -7,32% 58,43 65,59 61,87 61,33 61,89 4.462 4.825.961.300
10/3/2020 65,36 66,69 +6,57% 62,99 68,20 65,12 65,38 67,35 7.353 10.237.860.900
9/3/2020 64,68 62,58 -9,24% 62,47 64,84 63,45 62,58 62,87 9.894 9.416.939.900
6/3/2020 69,31 68,95 -5,75% 68,05 70,37 69,23 68,95 69,07 8.104 10.099.300.200
5/3/2020 76,21 73,16 -4,55% 73,15 76,74 74,39 73,16 73,30 5.603 7.332.005.300
4/3/2020 74,44 76,65 +5,03% 74,19 77,45 76,25 76,65 76,67 4.659 6.617.214.000
3/3/2020 73,97 72,98 -0,31% 72,08 76,01 73,75 72,80 72,99 5.323 6.168.250.200
2/3/2020 72,20 73,21 +2,09% 72,01 74,54 73,56 73,21 74,07 5.132 7.318.693.900
28/2/2020 71,69 71,71 -0,10% 68,21 72,00 70,60 71,34 71,80 6.054 7.593.296.200
27/2/2020 72,15 71,78 -1,46% 70,29 74,60 72,39 71,73 72,00 5.834 8.116.829.600
26/2/2020 74,38 72,84 -5,24% 71,88 74,55 73,10 72,50 72,84 4.459 5.203.038.900
21/2/2020 75,69 76,87 +1,22% 74,62 77,81 76,77 76,85 77,14 4.935 6.879.900.800
20/2/2020 77,92 75,94 -2,53% 75,41 78,26 76,27 75,77 75,94 5.713 9.299.440.100
19/2/2020 77,19 77,91 +1,10% 76,76 78,49 77,81 77,87 78,49 4.102 4.962.476.800
18/2/2020 77,58 77,06 -0,70% 76,90 77,58 77,14 77,06 77,31 3.869 5.355.901.600
17/2/2020 76,30 77,60 +2,05% 75,92 78,27 77,59 77,13 77,60 3.686 4.231.392.900
14/2/2020 78,09 76,04 -2,39% 75,48 78,63 76,46 75,98 76,04 5.814 8.839.307.400
13/2/2020 76,50 77,90 +0,78% 75,69 78,71 77,91 77,87 78,00 6.734 9.036.699.900
12/2/2020 75,26 77,30 +3,20% 74,93 77,59 76,25 77,28 77,30 8.333 9.896.895.000
11/2/2020 72,41 74,90 +3,71% 72,41 74,90 74,21 74,58 74,90 5.536 7.941.068.500
10/2/2020 73,40 72,22 -1,97% 71,14 73,74 72,16 72,00 72,23 7.598 8.848.198.100
7/2/2020 74,03 73,67 -1,21% 73,40 75,64 74,49 73,65 73,85 6.341 7.604.502.300
6/2/2020 75,41 74,57 -1,17% 74,10 76,03 74,74 74,57 74,61 5.116 8.035.202.100
5/2/2020 75,90 75,45 -0,13% 74,45 77,00 75,53 75,11 75,46 6.649 8.551.627.200
4/2/2020 75,99 75,55 +0,73% 74,91 77,30 75,62 75,14 75,55 7.562 9.960.057.200
3/2/2020 73,39 75,00 +2,15% 73,20 75,97 74,99 74,70 75,00 7.849 8.986.241.800
31/1/2020 73,34 73,42 +0,01% 72,54 74,05 73,44 73,42 73,43 4.807 5.760.714.100
30/1/2020 74,19 73,41 -1,58% 72,23 74,19 73,12 73,39 73,95 5.086 5.967.224.000
29/1/2020 75,50 74,59 -1,01% 74,53 75,89 74,86 74,56 75,00 3.141 4.328.200.400
28/1/2020 73,72 75,35 +2,35% 73,72 75,35 74,42 75,32 75,35 3.871 5.417.331.300
27/1/2020 74,98 73,62 -1,83% 73,40 74,98 74,25 73,62 73,78 4.569 7.025.914.500
24/1/2020 74,93 74,99 +0,07% 74,43 75,48 74,79 74,55 74,99 3.643 4.829.665.200
23/1/2020 74,12 74,94 +1,19% 73,60 75,10 74,45 74,93 74,94 5.729 7.040.770.400
22/1/2020 74,60 74,06 -0,71% 73,82 75,64 74,35 74,05 74,38 4.320 4.967.986.000
21/1/2020 75,59 74,59 -1,18% 74,55 75,91 74,95 74,59 74,60 4.436 4.594.941.800
20/1/2020 74,43 75,48 +2,29% 73,96 76,01 75,36 75,48 76,00 1.598 2.291.786.800
17/1/2020 73,34 73,79 +0,61% 72,92 74,50 73,86 73,79 73,89 4.215 4.789.625.500
16/1/2020 74,65 73,34 -1,74% 72,92 74,90 73,48 73,34 73,35 5.832 7.228.230.500
15/1/2020 74,44 74,64 +0,27% 73,86 75,19 74,63 74,64 75,05 3.712 4.882.178.000
14/1/2020 74,35 74,44 +0,32% 73,84 75,09 74,44 74,44 74,65 6.866 8.202.095.000
13/1/2020 71,91 74,20 +3,13% 71,65 74,20 73,22 74,02 74,20 5.581 7.520.097.200
10/1/2020 70,03 71,95 +2,76% 70,03 72,24 71,57 71,58 71,95 8.440 11.945.285.000
9/1/2020 68,11 70,02 +2,96% 67,95 70,30 69,50 70,01 70,10 5.462 7.616.853.700
8/1/2020 69,09 68,01 -1,56% 67,84 69,09 68,20 68,00 68,18 6.490 7.633.024.500
7/1/2020 68,74 69,09 +0,51% 67,61 69,09 68,30 68,46 69,11 5.489 6.773.372.900
6/1/2020 68,85 68,74 +0,16% 67,99 69,71 69,05 68,74 69,00 7.263 8.625.094.700
3/1/2020 68,20 68,63 -0,07% 67,37 68,63 68,04 68,00 68,63 5.620 7.906.351.300
2/1/2020 69,01 68,68 -0,56% 67,67 69,03 68,20 68,03 68,68 4.145 5.496.292.300
30/12/2019 67,43 69,07 +2,43% 67,08 69,34 68,60 69,00 69,07 6.876 9.280.688.300
27/12/2019 67,24 67,43 +0,82% 66,40 67,45 66,99 67,02 67,43 5.332 5.467.535.500
26/12/2019 67,77 66,88 -3,58% 65,68 67,77 66,47 66,88 66,90 4.541 5.210.331.300
23/12/2019 69,85 69,36 -0,70% 69,05 70,09 69,46 69,36 69,48 7.574 9.847.610.200
20/12/2019 69,00 69,85 +1,39% 68,30 69,91 69,33 69,80 69,85 6.501 8.231.904.600
19/12/2019 66,50 68,89 +3,59% 66,26 68,96 67,90 68,23 68,89 9.939 11.774.887.700
18/12/2019 66,40 66,50 +0,03% 65,90 66,67 66,22 66,20 66,50 5.210 6.378.178.600
17/12/2019 66,41 66,48 +0,71% 65,64 66,89 66,09 66,01 66,48 4.634 5.058.526.400
16/12/2019 65,52 66,01 +0,79% 65,52 66,83 66,32 66,00 66,15 4.699 6.119.533.500
13/12/2019 64,98 65,49 +1,06% 64,40 66,13 65,43 65,49 65,50 4.380 5.577.029.700
12/12/2019 65,46 64,80 -0,35% 64,16 65,68 64,75 64,47 64,80 3.216 3.775.781.400
11/12/2019 65,55 65,03 -0,40% 64,84 65,61 65,20 65,03 65,28 5.014 6.235.275.800
10/12/2019 65,01 65,29 +0,45% 64,71 65,59 64,97 64,82 65,29 3.610 3.637.209.800
9/12/2019 65,72 65,00 -0,61% 65,00 65,89 65,35 65,00 65,40 4.502 4.468.179.800
6/12/2019 63,82 65,40 +3,81% 63,51 65,40 64,37 65,00 65,41 6.143 10.200.521.100
5/12/2019 63,00 63,00 +0,08% 62,79 63,62 63,29 62,95 63,00 2.126 5.804.286.500
4/12/2019 62,04 62,95 +1,53% 61,80 62,96 62,46 62,65 62,95 2.625 3.564.212.100
3/12/2019 62,31 62,00 -0,80% 61,93 63,14 62,36 61,93 62,00 2.359 6.257.733.600
2/12/2019 63,27 62,50 -1,19% 61,80 64,39 62,90 62,44 62,60 6.109 11.582.791.100
29/11/2019 61,95 63,25 +2,10% 61,60 63,55 62,44 63,25 63,30 3.420 6.015.030.900
28/11/2019 61,60 61,95 +0,57% 61,10 61,98 61,68 61,95 61,98 1.802 2.011.427.900
27/11/2019 60,82 61,60 +1,92% 60,10 61,78 61,12 61,60 61,63 2.497 2.963.123.100
26/11/2019 61,45 60,44 -1,72% 60,14 61,45 60,53 60,44 60,50 4.114 4.460.870.900
25/11/2019 61,30 61,50 +0,75% 61,23 62,40 61,65 61,50 61,51 2.813 4.006.726.000
22/11/2019 61,11 61,04 +0,05% 60,39 61,22 60,87 61,04 61,20 4.099 4.735.970.600
21/11/2019 58,87 61,01 +4,49% 58,33 61,41 60,43 61,01 61,20 7.641 9.245.192.300
19/11/2019 57,85 58,39 +1,72% 57,27 59,15 58,43 58,35 58,48 9.109 11.256.189.000
18/11/2019 59,00 57,40 -2,55% 57,40 59,62 58,06 57,39 57,40 6.200 7.832.109.400
14/11/2019 58,46 58,90 +0,77% 58,41 59,56 59,02 58,90 59,05 8.105 7.382.283.900
13/11/2019 59,00 58,45 +3,91% 58,03 59,99 58,79 58,45 58,46 1.357 16.327.346.500
12/11/2019 55,16 56,25 +2,01% 54,75 56,50 56,01 56,25 56,30 8.883 8.325.496.400
11/11/2019 54,52 55,14 +0,31% 54,35 55,14 54,85 55,12 55,14 3.418 3.103.196.700
8/11/2019 55,32 54,97 -0,63% 54,50 55,76 55,07 54,96 55,00 5.972 6.355.495.400
7/11/2019 55,46 55,32 +0,58% 54,99 55,77 55,33 55,28 55,32 3.968 4.217.926.500
6/11/2019 54,85 55,00 +0,27% 54,49 55,50 55,12 54,98 55,00 4.396 3.650.550.500
5/11/2019 55,90 54,85 -1,54% 54,20 56,15 54,70 54,78 54,85 5.831 10.104.866.500
4/11/2019 57,60 55,71 -2,45% 55,65 57,60 56,15 55,71 55,73 4.379 4.047.291.500
1/11/2019 55,70 57,11 +2,59% 55,15 57,24 56,56 57,10 57,11 6.771 8.282.767.400
31/10/2019 54,38 55,67 +2,33% 54,13 55,96 55,39 55,63 55,70 6.975 8.015.074.200
30/10/2019 53,09 54,40 +2,47% 52,80 54,67 53,98 54,40 54,50 4.235 4.003.477.200
29/10/2019 52,86 53,09 +0,36% 52,66 53,61 53,15 53,04 53,11 5.335 4.437.139.600
28/10/2019 53,21 52,90 -0,77% 52,28 53,59 52,93 52,90 52,94 4.090 4.158.508.200
25/10/2019 54,00 53,31 -1,26% 53,31 54,30 53,82 53,31 53,59 4.919 6.405.262.200
24/10/2019 53,21 53,99 +1,48% 52,99 54,24 53,80 53,96 53,99 4.046 3.560.078.700
23/10/2019 53,12 53,20 +0,59% 52,32 53,48 53,03 53,11 53,20 3.528 3.119.633.000
22/10/2019 52,30 52,89 +1,44% 51,84 53,33 52,79 52,78 52,89 4.251 6.973.954.400
21/10/2019 51,68 52,14 +1,24% 51,08 52,64 52,10 52,14 52,42 3.252 3.332.267.600
18/10/2019 51,36 51,50 0,00% 50,96 51,92 51,50 51,40 51,60 4.068 4.327.767.900
17/10/2019 51,27 51,50 +0,88% 51,27 52,30 51,79 51,49 51,50 5.585 5.143.677.000
16/10/2019 49,95 51,05 +2,30% 49,37 51,05 50,42 50,87 51,06 3.733 2.969.353.300
15/10/2019 49,88 49,90 +0,04% 49,61 51,03 50,23 49,90 49,91 4.840 4.347.033.400
14/10/2019 50,29 49,88 -0,44% 49,88 50,66 50,28 49,88 49,94 2.886 2.750.851.700
11/10/2019 50,00 50,10 +1,03% 49,73 50,83 50,18 50,10 50,30 3.087 5.886.372.400
10/10/2019 50,26 49,59 -1,12% 49,59 50,43 49,75 49,59 49,80 4.849 7.198.060.600
9/10/2019 49,81 50,15 +1,13% 49,75 50,72 50,29 50,15 50,19 2.642 1.957.601.700
8/10/2019 49,29 49,59 +1,08% 49,08 50,10 49,59 49,55 49,60 4.064 3.479.356.600
7/10/2019 50,30 49,06 -2,56% 49,06 50,78 49,90 49,04 49,19 4.441 4.509.310.300
4/10/2019 49,84 50,35 +0,96% 49,18 50,52 49,93 50,22 50,37 2.913 2.201.984.200
3/10/2019 49,42 49,87 +1,42% 48,66 49,93 49,46 49,57 49,87 3.507 2.516.871.700
2/10/2019 49,38 49,17 -0,73% 48,54 49,38 48,99 49,17 49,20 4.591 4.194.539.800
1/10/2019 49,76 49,53 -0,16% 48,70 49,97 49,34 49,53 49,55 6.258 5.465.247.000
30/9/2019 49,10 49,61 +1,24% 49,10 50,35 49,79 49,61 49,85 2.883 2.805.014.800
27/9/2019 50,10 49,00 -2,14% 49,00 50,32 49,37 48,99 49,00 3.807 3.229.935.400
26/9/2019 50,25 50,07 +0,28% 49,35 50,61 50,14 50,07 50,23 4.249 3.685.460.500
25/9/2019 50,55 49,93 -1,32% 49,52 50,56 50,06 49,93 50,05 2.816 2.556.336.500
24/9/2019 51,26 50,60 -0,84% 50,60 51,40 50,93 50,60 50,85 4.321 4.083.197.400
23/9/2019 51,98 51,03 -1,87% 50,81 51,98 51,18 51,03 51,05 3.215 2.707.792.600
20/9/2019 52,24 52,00 -0,46% 50,85 52,25 51,60 51,55 52,00 4.837 5.159.666.300
19/9/2019 50,85 52,24 +3,84% 50,77 52,25 51,81 52,11 52,25 3.999 3.561.473.200
18/9/2019 50,31 50,31 0,00% 49,90 51,11 50,28 50,19 50,31 3.355 2.801.968.900
17/9/2019 49,43 50,31 +1,80% 49,20 50,69 50,21 50,25 50,35 3.102 3.324.473.100
16/9/2019 50,01 49,42 -1,00% 49,42 50,23 49,78 49,42 49,54 2.926 4.354.612.900
13/9/2019 50,80 49,92 -1,19% 49,68 50,90 50,22 49,75 49,92 4.123 3.148.244.900
12/9/2019 50,75 50,52 +0,22% 50,31 51,54 50,78 50,52 50,80 2.792 2.277.294.700
11/9/2019 49,70 50,41 +1,57% 49,64 50,41 50,20 50,08 50,41 4.403 3.981.730.100
10/9/2019 49,91 49,63 -0,28% 48,75 50,27 49,33 49,45 49,63 6.061 5.012.989.400
9/9/2019 51,72 49,77 -3,68% 49,77 52,24 50,86 49,77 49,86 5.193 4.691.747.300
6/9/2019 52,75 51,67 -1,05% 51,34 52,75 51,73 51,60 51,71 4.279 4.003.925.300
5/9/2019 52,87 52,22 -0,53% 52,22 53,47 52,53 52,19 52,50 2.713 2.770.951.400
4/9/2019 53,59 52,50 -0,59% 52,11 53,59 52,46 52,49 52,50 3.969 4.257.880.500
3/9/2019 54,13 52,81 -2,49% 52,77 54,19 53,25 52,81 53,00 4.017 3.362.023.800
2/9/2019 52,90 54,16 +3,95% 52,21 54,50 53,88 54,16 54,30 5.972 5.628.044.600
30/8/2019 50,91 52,10 +3,58% 50,72 53,00 52,34 52,10 52,78 8.815 13.807.007.900
29/8/2019 49,70 50,30 +2,01% 49,20 51,00 50,30 50,29 50,45 6.374 5.652.351.500
28/8/2019 48,50 49,31 +1,78% 47,78 49,50 48,75 49,31 49,34 4.244 7.796.409.900
27/8/2019 49,59 48,45 -1,16% 48,22 50,03 48,67 48,45 48,68 6.804 8.327.972.600
26/8/2019 50,41 49,02 -0,97% 49,02 51,29 49,73 49,02 49,40 5.902 4.296.054.400
23/8/2019 51,00 49,50 -4,09% 49,50 51,31 50,16 49,44 49,50 3.059 2.791.262.200
22/8/2019 51,96 51,61 -0,60% 51,13 52,37 51,57 51,42 51,69 3.014 2.199.867.400
21/8/2019 52,60 51,92 -1,07% 51,73 53,20 52,17 51,91 51,93 7.116 5.124.924.700
20/8/2019 52,99 52,48 -0,23% 51,16 53,05 51,90 52,25 52,48 5.492 4.462.643.500
19/8/2019 51,60 52,60 +2,43% 51,54 53,42 52,72 52,55 52,60 5.793 5.377.345.400
16/8/2019 49,26 51,35 +4,86% 49,25 51,35 50,73 51,31 51,35 3.987 3.267.037.700
15/8/2019 49,96 48,97 -1,07% 48,37 50,80 49,16 48,85 48,97 3.926 3.683.238.800
14/8/2019 51,00 49,50 -4,37% 49,50 51,40 50,11 49,50 49,82 3.417 3.177.588.200
13/8/2019 51,01 51,76 +1,49% 50,51 51,76 51,23 51,19 51,76 3.171 2.099.968.900
12/8/2019 51,96 51,00 -2,09% 50,68 51,96 51,22 50,92 51,00 2.963 2.374.161.700
9/8/2019 51,10 52,09 +2,08% 51,08 52,09 51,62 51,98 52,09 3.086 2.275.605.100
8/8/2019 50,56 51,03 +1,39% 50,22 51,71 51,14 51,03 51,33 3.940 3.427.513.400
7/8/2019 49,40 50,33 +1,78% 48,55 50,33 49,53 49,81 50,33 2.748 2.228.416.300
6/8/2019 48,37 49,45 +3,45% 47,84 49,45 48,63 49,25 49,45 2.393 1.651.612.900
5/8/2019 48,80 47,80 -2,67% 47,55 48,80 48,02 47,77 47,80 3.150 2.465.146.200
2/8/2019 50,19 49,11 -1,78% 48,36 50,19 48,80 49,02 49,11 4.005 3.693.155.300
1/8/2019 49,56 50,00 +1,73% 49,16 50,72 50,13 49,95 50,00 4.539 3.755.081.400
31/7/2019 48,79 49,15 +1,44% 48,26 49,50 49,14 49,15 49,39 6.820 4.843.587.000
30/7/2019 47,17 48,45 +2,71% 47,05 48,56 48,20 48,16 48,49 3.807 3.145.431.100
29/7/2019 47,73 47,17 -1,15% 46,71 47,95 47,08 47,15 47,17 4.024 3.566.344.600
26/7/2019 48,96 47,72 -2,05% 47,26 48,96 48,12 47,70 47,99 3.548 3.528.822.000
25/7/2019 49,11 48,72 -0,90% 48,25 49,46 48,64 48,50 48,72 3.753 3.070.041.800
24/7/2019 49,92 49,16 -0,89% 49,16 49,92 49,43 49,14 49,26 4.004 3.012.437.600
23/7/2019 48,97 49,60 +1,33% 48,74 49,94 49,48 49,50 49,60 4.066 4.440.682.000
22/7/2019 49,49 48,95 -1,07% 48,55 49,67 48,98 48,94 48,95 3.536 3.553.844.400
19/7/2019 50,70 49,48 -2,21% 49,03 50,86 49,53 49,44 49,48 4.752 3.747.662.100
18/7/2019 50,62 50,60 0,00% 50,45 51,23 50,80 50,56 50,60 2.442 1.998.515.000
17/7/2019 50,65 50,60 +0,16% 50,51 51,00 50,72 50,60 50,66 2.833 3.835.843.600
16/7/2019 50,88 50,52 +0,04% 49,90 51,01 50,46 50,51 50,52 2.680 2.346.921.700
15/7/2019 49,94 50,50 +2,16% 49,52 51,09 50,53 50,33 50,50 6.885 5.703.365.300
12/7/2019 49,98 49,43 -0,04% 49,00 50,28 49,44 49,10 49,43 3.582 3.178.004.100
11/7/2019 49,67 49,45 -0,10% 49,01 51,29 49,85 49,20 49,45 7.457 6.776.487.700
10/7/2019 47,90 49,50 +4,30% 47,85 49,50 48,65 49,50 49,51 9.508 8.773.869.100
8/7/2019 47,60 47,46 -0,08% 47,25 48,14 47,52 47,46 47,50 4.376 4.718.005.300
5/7/2019 48,29 47,50 -1,88% 47,21 48,29 47,45 47,49 47,64 4.590 4.876.950.300
4/7/2019 48,62 48,41 -0,33% 48,22 48,88 48,54 48,41 48,52 2.389 2.078.400.600
3/7/2019 47,49 48,57 +2,64% 47,26 48,57 47,92 48,16 48,57 2.729 1.996.404.000
2/7/2019 48,05 47,32 -1,81% 46,98 48,50 47,38 47,30 47,60 7.265 5.481.999.200
1/7/2019 49,35 48,19 -0,84% 47,80 49,35 48,23 47,90 48,19 3.868 3.008.169.100
28/6/2019 47,47 48,60 +2,75% 47,47 49,05 48,63 48,46 48,70 5.814 4.992.362.800
27/6/2019 47,25 47,30 0,00% 46,90 47,78 47,36 47,30 47,47 3.920 4.339.978.800
26/6/2019 47,25 47,30 +0,11% 46,88 47,78 47,37 47,29 47,30 4.459 3.611.240.800
25/6/2019 48,25 47,25 -2,17% 46,89 48,25 47,39 47,23 47,25 5.019 4.995.073.200
24/6/2019 48,99 48,30 -0,92% 47,35 49,00 47,98 48,00 48,43 5.636 5.686.414.300
21/6/2019 49,25 48,75 -0,51% 48,16 49,79 48,74 48,69 48,75 4.505 4.772.348.700
19/6/2019 47,80 49,00 +2,85% 47,44 49,00 48,43 48,80 49,00 3.239 2.303.341.600
18/6/2019 47,61 47,64 +0,46% 47,37 48,92 48,07 47,64 47,67 4.308 3.870.591.200
17/6/2019 48,01 47,42 -1,39% 47,42 48,70 48,01 47,42 47,65 3.534 2.863.096.600
14/6/2019 48,70 48,09 -1,11% 48,09 49,19 48,42 48,09 48,15 3.960 3.271.895.000
13/6/2019 47,00 48,63 +4,13% 46,71 48,92 48,33 48,61 48,64 6.090 4.785.676.700
12/6/2019 47,44 46,70 -1,48% 46,70 47,83 47,07 46,70 46,89 2.391 2.160.493.600
11/6/2019 47,80 47,40 -0,19% 46,68 47,91 47,09 47,18 47,40 2.558 2.014.082.200
10/6/2019 47,61 47,49 -0,25% 46,57 47,87 47,22 47,45 47,49 5.772 4.212.734.400
7/6/2019 48,06 47,61 -0,81% 47,21 48,51 47,63 47,49 47,62 4.343 3.350.683.500
6/6/2019 48,15 48,00 -0,21% 47,95 48,44 48,15 47,95 48,00 2.784 1.852.579.000
5/6/2019 47,99 48,10 +0,63% 47,81 49,37 48,44 48,04 48,10 6.628 6.289.155.200
4/6/2019 47,91 47,80 +0,61% 47,02 48,00 47,65 47,75 47,80 4.843 4.150.148.200
3/6/2019 48,10 47,51 -1,02% 47,30 48,68 47,88 47,51 47,61 4.131 3.500.273.900
31/5/2019 46,35 48,00 +2,59% 46,35 48,34 47,90 47,93 48,00 7.782 5.500.060.100
30/5/2019 46,10 46,79 +1,58% 46,04 47,96 47,05 46,79 47,00 6.893 5.433.864.300
29/5/2019 45,13 46,06 +1,86% 45,13 46,08 45,75 45,81 46,06 3.108 2.425.338.500
28/5/2019 44,85 45,22 +0,82% 44,35 45,60 45,17 45,22 45,59 3.047 3.392.363.600
27/5/2019 44,27 44,85 +1,54% 44,26 45,04 44,80 44,72 44,99 2.114 1.328.381.900
24/5/2019 44,86 44,17 -1,54% 44,07 45,20 44,41 44,17 44,20 3.192 2.111.702.900
23/5/2019 45,76 44,86 -1,73% 44,15 45,76 44,86 44,86 44,96 5.314 3.715.977.900
22/5/2019 45,44 45,65 +0,66% 44,75 45,65 45,18 45,15 45,65 3.305 3.009.181.700
21/5/2019 44,56 45,35 +1,00% 44,56 46,17 45,49 44,94 45,35 2.568 1.793.776.400
20/5/2019 43,71 44,90 +2,75% 43,71 45,09 44,72 44,86 44,90 2.994 2.043.669.900
17/5/2019 43,55 43,70 -1,02% 43,46 44,78 43,98 43,57 43,70 3.856 3.254.254.100
16/5/2019 45,06 44,15 -2,17% 43,50 45,06 44,18 44,11 44,15 7.082 5.855.091.200
15/5/2019 44,38 45,13 +4,35% 43,34 46,46 45,13 44,95 45,13 7.366 7.508.129.600
14/5/2019 44,34 43,25 -1,44% 43,22 44,34 43,50 43,23 43,55 4.716 5.028.822.300
13/5/2019 45,61 43,88 -4,19% 43,88 45,61 44,34 43,80 44,23 4.856 4.515.227.700
10/5/2019 46,01 45,80 -0,43% 45,45 46,10 45,82 45,80 45,87 5.600 8.208.297.900
9/5/2019 44,67 46,00 +2,11% 44,67 46,15 45,61 45,82 46,00 4.656 3.219.801.700
8/5/2019 44,86 45,05 +0,47% 44,37 45,67 45,16 45,04 45,05 5.535 5.068.742.900
7/5/2019 45,23 44,84 -0,88% 44,47 45,33 44,86 44,81 44,88 5.435 3.931.293.800
6/5/2019 44,02 45,24 +2,24% 43,87 45,52 44,86 45,24 45,35 5.900 4.853.818.800
3/5/2019 42,00 44,25 +5,73% 42,00 45,25 44,31 44,25 44,30 9.309 10.045.171.400
2/5/2019 41,08 41,85 +1,58% 40,68 41,85 41,28 41,63 41,85 5.750 4.386.216.600
30/4/2019 40,49 41,20 +1,23% 39,94 41,20 40,69 41,00 41,20 4.033 3.212.711.800
29/4/2019 39,48 40,70 +3,09% 39,20 40,70 40,15 40,58 40,70 5.738 3.727.562.800
26/4/2019 40,00 39,48 -1,05% 39,20 40,55 39,74 39,48 39,56 6.050 3.298.667.500
25/4/2019 38,90 39,90 +2,54% 38,54 40,79 39,70 39,90 39,93 6.593 6.763.398.800
24/4/2019 39,04 38,91 -0,23% 38,49 39,15 38,82 38,91 38,95 3.820 2.462.728.300
23/4/2019 38,60 39,00 +1,48% 38,25 39,15 38,82 38,89 39,00 4.182 3.579.867.000
22/4/2019 38,08 38,43 +1,67% 37,47 38,90 38,30 38,42 38,43 4.263 3.679.571.800
18/4/2019 37,00 37,80 +3,00% 36,56 38,14 37,61 37,76 37,80 5.282 4.409.597.300
17/4/2019 36,57 36,70 +0,27% 36,21 37,02 36,60 36,64 36,70 3.252 2.347.896.800
16/4/2019 36,35 36,60 +1,27% 36,26 36,89 36,54 36,60 36,66 1.791 1.212.436.600
15/4/2019 35,96 36,14 +0,36% 35,68 36,35 36,12 36,14 36,32 3.068 2.331.984.300
12/4/2019 36,41 36,01 -2,15% 35,45 36,65 36,07 36,01 36,05 4.755 3.763.820.000
11/4/2019 37,37 36,80 -1,60% 36,18 37,38 36,66 36,70 36,93 5.357 2.829.061.900
10/4/2019 38,24 37,40 -1,55% 37,10 38,25 37,40 37,36 37,41 4.558 4.526.205.600
9/4/2019 37,92 37,99 -0,68% 37,27 38,32 37,73 37,94 38,08 5.017 4.078.398.900
8/4/2019 37,60 38,25 +2,41% 37,53 38,53 38,25 38,25 38,37 4.746 4.351.773.500
5/4/2019 36,27 37,35 +2,61% 36,06 37,60 37,22 37,20 37,40 6.272 4.797.403.000
4/4/2019 35,71 36,40 +1,93% 35,70 36,68 36,23 36,37 36,41 3.925 3.608.774.900
3/4/2019 36,19 35,71 -0,72% 35,32 36,50 35,77 35,71 35,75 3.080 1.910.177.700
2/4/2019 36,24 35,97 -0,64% 35,33 36,56 35,77 35,72 35,97 2.503 1.751.518.500
1/4/2019 36,52 36,20 -0,55% 35,89 36,90 36,19 36,09 36,20 3.156 2.588.504.600
29/3/2019 36,78 36,40 +1,39% 36,16 37,30 36,66 36,34 36,40 3.259 2.878.195.200
28/3/2019 35,24 35,90 +1,87% 35,14 36,07 35,76 35,60 35,90 3.736 2.897.502.200
27/3/2019 37,50 35,24 -6,28% 35,24 37,56 36,02 35,24 35,65 3.171 2.820.770.500
26/3/2019 37,06 37,60 +2,17% 37,06 37,80 37,56 37,54 37,60 2.999 2.033.261.200
25/3/2019 36,01 36,80 +1,94% 36,01 36,93 36,56 36,70 36,80 3.962 2.684.028.200
22/3/2019 37,20 36,10 -3,99% 36,10 37,49 36,77 36,10 36,25 3.609 2.147.629.000
21/3/2019 38,00 37,60 -1,18% 37,08 38,24 37,56 37,60 37,73 3.523 2.173.640.700
20/3/2019 39,80 38,05 -3,77% 38,05 39,83 38,49 38,00 38,35 3.877 4.487.058.300
19/3/2019 39,31 39,54 +1,31% 38,74 39,76 39,41 39,54 39,60 4.300 2.490.011.400
18/3/2019 38,60 39,03 +1,80% 38,34 39,56 39,01 39,03 39,08 3.806 7.673.869.300
15/3/2019 38,98 38,34 -1,72% 38,34 39,20 38,59 38,30 38,46 3.884 17.360.134.000
14/3/2019 38,00 39,01 +2,55% 37,83 39,44 38,99 39,01 39,12 7.596 9.593.742.900
13/3/2019 36,93 38,04 +2,26% 36,69 38,28 37,70 38,00 38,04 7.583 5.044.752.600
12/3/2019 35,65 37,20 +3,65% 35,45 37,20 36,31 37,20 37,21 6.024 4.850.850.900
11/3/2019 35,37 35,89 +1,47% 35,06 35,89 35,68 35,74 35,89 2.836 2.098.928.700
8/3/2019 33,97 35,37 +4,12% 33,76 35,73 34,93 35,37 35,49 4.843 4.734.019.300
7/3/2019 34,67 33,97 -2,64% 33,66 34,98 34,04 33,75 33,97 3.992 4.153.831.700
6/3/2019 35,08 34,89 -1,16% 34,53 35,59 34,94 34,77 34,89 2.748 1.612.620.700
1/3/2019 36,00 35,30 -1,23% 34,60 36,15 35,09 35,01 35,30 4.549 2.716.468.100
28/2/2019 35,95 35,74 -0,08% 35,32 36,40 35,85 35,74 36,00 4.108 3.227.205.600
27/2/2019 34,80 35,77 +2,79% 34,24 35,86 35,35 35,72 35,77 4.702 11.360.074.700
26/2/2019 34,40 34,80 +1,16% 34,16 34,84 34,59 34,75 34,80 3.260 2.054.444.200
25/2/2019 35,15 34,40 +0,03% 34,40 35,20 34,72 34,40 34,50 2.350 1.585.542.100
22/2/2019 34,46 34,39 -0,20% 33,94 34,65 34,42 34,39 34,44 2.869 3.939.158.400
21/2/2019 34,79 34,46 -0,55% 34,35 34,80 34,53 34,39 34,58 2.856 2.433.107.000
20/2/2019 35,04 34,65 -0,57% 34,31 35,04 34,64 34,65 34,68 2.719 1.733.768.900
19/2/2019 34,96 34,85 0,00% 34,55 35,08 34,80 34,68 34,85 2.999 2.599.487.300
18/2/2019 35,02 34,85 -0,49% 34,41 35,21 34,74 34,85 34,88 1.641 777.009.800
15/2/2019 35,29 35,02 -0,65% 34,54 35,37 34,92 34,88 35,02 2.304 1.995.433.200
14/2/2019 34,04 35,25 +2,74% 33,91 35,25 34,50 35,04 35,25 3.495 2.955.372.700
13/2/2019 34,40 34,31 -0,26% 34,18 34,85 34,46 34,30 34,50 1.944 1.384.832.500
12/2/2019 33,95 34,40 +1,03% 33,95 34,47 34,27 34,30 34,40 2.081 2.111.088.300
11/2/2019 34,20 34,05 +0,24% 33,62 34,42 33,93 33,81 34,05 2.242 1.120.561.300
8/2/2019 33,71 33,97 +0,98% 33,46 34,12 33,80 33,96 34,04 2.909 1.362.280.000
7/2/2019 33,92 33,64 -0,83% 33,47 34,67 34,07 33,61 33,64 4.823 2.829.466.300
6/2/2019 34,89 33,92 -3,22% 33,92 34,89 34,41 33,92 34,07 4.231 3.684.194.300
5/2/2019 35,79 35,05 -1,82% 34,63 35,79 35,03 35,00 35,05 5.206 3.296.073.300
4/2/2019 36,00 35,70 -0,83% 35,21 36,00 35,53 35,61 35,70 4.533 3.264.271.000
1/2/2019 35,20 36,00 +1,95% 35,20 36,33 35,84 35,99 36,00 4.159 5.523.223.500
31/1/2019 36,00 35,31 -2,24% 35,25 36,20 35,64 35,31 35,50 3.243 2.556.474.000
30/1/2019 36,51 36,12 -1,04% 35,67 36,88 36,20 36,09 36,12 4.527 3.156.299.100
29/1/2019 36,25 36,50 +1,39% 35,87 36,69 36,44 36,45 36,50 3.498 2.110.084.400
28/1/2019 35,29 36,00 +1,07% 35,00 36,16 35,71 35,84 36,00 5.498 3.267.841.300
24/1/2019 34,28 35,62 +4,76% 33,78 35,70 35,12 35,32 35,62 5.102 4.950.030.900
23/1/2019 33,73 34,00 +1,80% 33,38 34,00 33,67 33,69 34,00 4.231 3.077.164.000
22/1/2019 32,90 33,40 +1,52% 32,77 33,70 33,38 33,06 33,40 7.885 6.265.033.400
21/1/2019 32,61 32,90 +0,43% 32,40 33,18 32,95 32,71 32,90 2.281 1.585.575.900
18/1/2019 33,68 32,76 -1,62% 32,36 33,74 33,05 32,65 32,76 4.612 2.698.372.300
17/1/2019 32,15 33,30 +2,46% 32,15 33,69 33,41 33,30 33,60 6.475 3.307.375.500
16/1/2019 33,50 32,50 -2,75% 32,39 33,66 32,95 32,50 32,70 5.970 4.751.421.000
15/1/2019 34,35 33,42 -2,28% 33,29 34,35 33,56 33,31 33,42 2.842 1.875.530.700
14/1/2019 33,10 34,20 +3,60% 32,90 34,35 33,96 34,14 34,20 5.438 4.733.687.000
11/1/2019 31,35 33,01 +5,26% 31,35 33,33 32,32 33,01 33,09 4.885 5.028.903.000
10/1/2019 31,52 31,36 -0,48% 31,03 32,00 31,56 31,35 31,36 4.511 3.119.016.900
9/1/2019 31,05 31,51 +1,65% 31,02 31,67 31,45 31,37 31,54 6.384 3.768.369.500
8/1/2019 30,84 31,00 +1,67% 30,36 31,65 31,05 30,88 31,00 4.758 2.308.838.600
7/1/2019 30,25 30,49 +1,06% 30,20 31,15 30,61 30,49 30,50 7.634 3.631.891.400
4/1/2019 31,32 30,17 -3,30% 30,17 31,69 30,62 30,16 30,48 8.660 9.894.287.000
3/1/2019 31,00 31,20 +1,13% 31,00 32,08 31,40 31,20 31,50 4.254 2.742.588.200
2/1/2019 30,55 30,85 +0,98% 30,39 31,46 30,98 30,85 31,15 4.537 3.225.110.100
28/12/2018 29,75 30,55 +1,33% 29,75 30,79 30,36 30,52 30,55 6.182 3.646.084.800
27/12/2018 30,05 30,15 +0,80% 29,62 30,71 30,26 30,15 30,22 4.173 2.590.506.300
26/12/2018 29,88 29,91 +0,13% 29,07 30,26 29,70 29,91 30,18 5.076 2.466.665.400
21/12/2018 31,55 29,87 -4,72% 29,87 31,72 30,60 29,87 30,10 8.406 4.819.764.100
20/12/2018 31,50 31,35 -0,10% 31,24 32,53 31,80 31,34 31,40 6.410 3.857.809.500
19/12/2018 32,30 31,38 -2,85% 31,38 32,79 32,25 31,38 31,68 4.447 2.779.006.400
18/12/2018 32,47 32,30 -0,31% 32,30 32,97 32,61 32,27 32,30 4.214 2.164.117.700
17/12/2018 32,65 32,40 -0,31% 32,31 33,06 32,59 32,39 32,59 4.608 2.553.391.200
14/12/2018 32,33 32,50 +0,49% 32,26 33,16 32,72 32,45 32,50 3.444 3.672.565.600
13/12/2018 31,20 32,34 +2,86% 31,02 32,78 32,29 32,34 32,65 6.975 6.316.455.400
12/12/2018 32,40 31,44 -1,75% 31,44 32,44 31,89 31,44 31,75 5.883 3.247.128.400
11/12/2018 31,94 32,00 +0,53% 31,72 32,61 32,08 31,98 32,10 5.679 4.594.893.600
10/12/2018 32,49 31,83 -2,06% 31,83 32,66 32,09 31,83 32,00 3.807 1.988.680.000
7/12/2018 33,28 32,50 -1,72% 32,19 33,50 32,80 32,39 32,50 4.047 2.944.782.900
6/12/2018 33,79 33,07 -3,30% 32,42 33,80 32,90 33,00 33,07 7.189 4.100.689.400
5/12/2018 33,10 34,20 +3,32% 33,10 34,20 33,95 34,11 34,20 4.800 4.322.639.100
4/12/2018 33,66 33,10 -0,90% 32,90 33,75 33,16 33,10 33,11 5.464 3.039.633.800
3/12/2018 32,60 33,40 +2,77% 32,60 33,59 33,33 33,31 33,50 5.945 4.204.161.400
30/11/2018 32,30 32,50 -0,31% 32,07 33,04 32,63 32,45 32,67 4.857 3.404.313.100
29/11/2018 32,04 32,60 +0,46% 32,01 32,87 32,52 32,39 32,60 4.653 3.970.796.100
28/11/2018 31,91 32,45 +1,69% 31,57 32,69 32,41 32,44 32,45 8.281 6.813.088.200
27/11/2018 29,91 31,91 +7,44% 29,70 32,49 31,49 31,91 32,11 8.177 5.144.462.100
26/11/2018 29,28 29,70 +2,59% 28,92 29,94 29,70 29,69 29,70 4.986 3.441.933.300
23/11/2018 29,25 28,95 -0,55% 28,70 29,50 28,97 28,95 28,97 3.019 1.406.702.900
22/11/2018 28,53 29,11 +1,96% 28,42 29,45 29,09 29,09 29,27 1.702 868.927.000
21/11/2018 28,39 28,55 +0,14% 27,90 28,70 28,35 28,53 28,55 4.889 2.956.739.700
19/11/2018 28,50 28,51 -0,59% 28,25 28,94 28,66 28,51 28,58 2.881 1.110.432.500
16/11/2018 28,40 28,68 +2,06% 28,03 28,85 28,65 28,66 28,68 5.737 2.140.821.200
14/11/2018 28,00 28,10 +1,01% 27,60 28,68 28,23 28,10 28,17 6.406 2.903.944.000
13/11/2018 27,89 27,82 +0,54% 27,26 27,96 27,62 27,82 27,83 4.687 1.994.314.300
12/11/2018 28,03 27,67 -1,50% 27,44 28,28 27,66 27,56 27,67 5.086 3.058.893.100
9/11/2018 27,12 28,09 +4,04% 26,94 28,09 27,52 27,91 28,09 4.950 2.189.973.300
8/11/2018 27,02 27,00 -0,33% 27,00 27,92 27,55 27,00 27,12 4.647 3.228.117.700
7/11/2018 27,57 27,09 -1,49% 26,94 27,96 27,34 27,04 27,09 4.379 2.031.584.600
6/11/2018 27,50 27,50 -0,69% 27,20 27,80 27,56 27,50 27,57 2.953 1.411.483.700
5/11/2018 27,05 27,69 +2,10% 26,91 27,95 27,60 27,60 27,69 4.207 2.295.352.400
1/11/2018 26,23 27,12 +3,39% 25,94 27,39 26,98 27,09 27,12 5.145 2.476.100.900
31/10/2018 26,34 26,23 -0,27% 25,66 26,84 26,05 26,23 26,27 5.115 4.479.169.900
30/10/2018 25,47 26,30 +3,71% 25,22 26,35 26,01 26,28 26,30 5.867 2.386.187.600
29/10/2018 26,11 25,36 -1,13% 25,32 26,64 25,78 25,36 25,50 7.390 4.402.062.100
26/10/2018 25,06 25,65 +2,60% 25,04 25,65 25,33 25,60 25,65 7.290 3.136.125.300
25/10/2018 24,51 25,00 +2,50% 24,51 25,29 24,98 24,97 25,00 4.788 1.970.075.400
24/10/2018 25,14 24,39 -2,98% 24,39 25,28 24,75 24,39 24,55 3.831 1.698.986.200
23/10/2018 25,10 25,14 -0,24% 24,83 25,50 25,29 25,14 25,44 2.991 1.316.683.600
22/10/2018 24,95 25,20 +0,60% 24,95 25,57 25,33 25,19 25,20 3.310 1.300.250.700
19/10/2018 24,99 25,05 +1,05% 24,52 25,08 24,81 25,00 25,06 4.549 1.738.356.200
18/10/2018 25,19 24,79 -0,96% 24,62 25,19 24,83 24,73 24,79 3.180 1.457.287.500
17/10/2018 25,52 25,03 -2,42% 24,88 25,60 25,21 25,03 25,10 6.050 3.170.198.100
16/10/2018 25,98 25,65 +0,20% 25,42 26,14 25,76 25,65 25,67 4.469 2.321.968.500
15/10/2018 25,62 25,60 +1,47% 25,33 26,05 25,72 25,60 25,70 4.013 1.716.248.800
11/10/2018 25,22 25,23 +0,28% 25,19 25,91 25,52 25,23 25,30 6.777 2.773.813.700
10/10/2018 25,50 25,16 -2,59% 24,88 25,94 25,19 25,15 25,17 6.865 3.100.426.300
9/10/2018 26,00 25,83 -0,42% 25,69 26,27 26,06 25,83 25,99 4.214 2.550.522.900
8/10/2018 25,01 25,94 +8,54% 25,01 26,28 25,84 25,90 25,94 8.524 4.093.589.600
5/10/2018 24,06 23,90 -0,62% 23,70 24,98 24,08 23,84 23,90 4.772 2.256.184.900
4/10/2018 23,30 24,05 +2,95% 23,16 24,20 23,70 24,03 24,05 4.768 2.193.821.300
3/10/2018 23,30 23,36 +3,78% 23,23 24,30 23,77 23,35 23,39 6.501 2.832.738.300
2/10/2018 21,58 22,51 +6,83% 21,50 23,13 22,63 22,51 22,61 6.269 3.453.695.200
1/10/2018 21,42 21,07 -1,59% 21,00 21,61 21,16 21,07 21,23 2.816 1.056.528.400
28/9/2018 21,02 21,41 +0,94% 21,02 21,58 21,42 21,41 21,47 3.023 1.293.225.400
27/9/2018 20,82 21,21 +1,43% 20,82 21,62 21,25 21,20 21,25 3.641 1.412.701.800
26/9/2018 21,50 20,91 -2,74% 20,91 21,76 21,24 20,91 20,99 3.477 1.345.778.000
25/9/2018 21,40 21,50 0,00% 21,00 21,74 21,42 21,45 21,50 3.983 1.672.717.000
24/9/2018 22,18 21,50 -3,15% 21,50 22,32 21,81 21,50 21,58 2.895 1.445.671.700
21/9/2018 21,98 22,20 +1,79% 21,88 22,64 22,29 22,18 22,22 4.131 1.901.410.500
20/9/2018 21,55 21,81 +2,20% 21,55 22,51 22,12 21,81 21,86 5.850 3.395.011.300
19/9/2018 21,16 21,34 +0,14% 21,16 21,73 21,43 21,32 21,34 4.742 1.976.450.700
18/9/2018 21,10 21,31 +1,43% 20,86 21,58 21,24 21,31 21,38 3.413 1.337.919.200
17/9/2018 20,14 21,01 +3,24% 20,12 21,22 20,90 21,01 21,15 2.898 1.160.401.100
14/9/2018 20,02 20,35 +1,50% 20,02 20,50 20,31 20,35 20,37 2.674 798.236.700
13/9/2018 20,56 20,05 -2,43% 20,05 20,63 20,21 20,05 20,18 3.107 1.110.683.100
12/9/2018 20,67 20,55 -0,10% 20,46 20,79 20,58 20,55 20,60 1.583 630.583.300
11/9/2018 20,75 20,57 -2,05% 20,48 20,90 20,61 20,55 20,61 5.576 2.231.293.900
10/9/2018 20,99 21,00 +1,50% 20,76 21,24 20,99 20,99 21,00 4.572 2.129.304.300
6/9/2018 20,68 20,69 +1,17% 20,34 20,89 20,60 20,69 20,76 3.478 1.438.982.300
5/9/2018 20,36 20,45 +0,29% 20,19 20,87 20,60 20,45 20,49 4.032 1.728.200.600
4/9/2018 20,21 20,39 +0,44% 20,21 20,86 20,61 20,39 20,42 6.576 3.295.439.600
3/9/2018 20,38 20,30 -0,44% 20,25 20,42 20,29 20,30 20,35 1.739 664.540.900
31/8/2018 20,11 20,39 +1,39% 20,11 20,70 20,44 20,37 20,39 3.807 2.237.152.000
30/8/2018 20,52 20,11 -1,85% 20,11 20,60 20,36 20,10 20,18 5.138 3.754.371.600
29/8/2018 20,25 20,49 +1,44% 20,17 20,91 20,58 20,48 20,49 2.970 1.108.044.300
28/8/2018 20,20 20,20 +0,05% 19,76 20,36 19,98 19,91 20,20 2.381 855.044.400
27/8/2018 19,60 20,19 +4,07% 19,45 20,39 20,10 20,19 20,28 2.408 1.227.503.500
24/8/2018 20,00 19,40 -2,02% 19,29 20,02 19,52 19,35 19,41 3.949 1.966.988.400
23/8/2018 20,47 19,80 -3,27% 19,80 20,47 19,99 19,80 19,82 3.093 1.272.792.300
22/8/2018 20,12 20,47 +0,94% 19,90 20,59 20,20 20,40 20,47 4.051 1.504.387.000
21/8/2018 21,32 20,28 -4,97% 20,28 21,32 20,67 20,27 20,36 3.432 1.340.744.600
20/8/2018 20,85 21,34 +2,11% 20,83 21,35 21,10 21,31 21,34 3.804 1.332.629.700
17/8/2018 20,80 20,90 -0,05% 20,71 21,23 20,97 20,90 20,94 4.062 1.928.283.500
16/8/2018 20,44 20,91 +3,51% 20,35 21,14 20,89 20,91 20,93 4.333 1.752.030.600
15/8/2018 20,58 20,20 0,00% 20,19 20,72 20,45 20,19 20,20 4.453 1.653.834.500
14/8/2018 19,81 20,20 +2,90% 19,65 20,20 19,98 20,20 20,21 3.764 1.455.883.200
13/8/2018 19,52 19,63 +1,45% 19,10 19,76 19,39 19,60 19,63 3.893 1.188.229.000
10/8/2018 19,94 19,35 -3,25% 19,26 19,94 19,44 19,35 19,41 3.839 1.852.458.800
9/8/2018 20,61 20,00 -3,38% 19,90 20,69 20,09 20,00 20,07 6.579 2.713.396.300
8/8/2018 20,97 20,70 -1,29% 20,57 21,23 20,88 20,69 20,70 3.642 1.247.511.300
7/8/2018 21,57 20,97 -3,10% 20,94 21,60 21,18 20,97 21,09 4.391 1.871.431.100
6/8/2018 21,60 21,64 +0,84% 21,40 21,66 21,56 21,50 21,64 2.576 923.073.700
3/8/2018 21,20 21,46 +1,23% 21,02 21,46 21,31 21,36 21,46 2.602 1.234.212.200
2/8/2018 21,01 21,20 +0,19% 20,82 21,27 21,12 21,18 21,20 2.946 1.649.935.300
1/8/2018 20,61 21,16 +3,22% 20,33 21,16 20,84 21,02 21,17 5.430 2.168.616.800
31/7/2018 21,00 20,50 -2,66% 20,50 21,33 20,74 20,50 20,55 4.661 2.530.954.200
30/7/2018 21,26 21,06 -1,22% 20,95 21,41 21,12 21,06 21,10 2.831 1.189.833.700
27/7/2018 21,62 21,32 -1,30% 21,16 21,79 21,34 21,26 21,32 2.144 949.046.300
26/7/2018 21,40 21,60 +0,37% 21,31 21,76 21,52 21,48 21,60 4.355 1.621.006.200
25/7/2018 21,53 21,52 0,00% 21,45 21,79 21,58 21,52 21,53 3.346 1.571.690.900
24/7/2018 21,42 21,52 +0,99% 21,26 21,65 21,48 21,52 21,53 5.175 2.035.555.500
23/7/2018 21,51 21,31 -0,79% 21,07 21,70 21,27 21,23 21,31 5.326 2.047.068.100
20/7/2018 21,09 21,48 +3,27% 20,93 21,73 21,46 21,48 21,63 6.242 4.221.250.200
19/7/2018 20,66 20,80 +0,10% 20,44 20,80 20,60 20,76 20,80 5.373 2.079.935.800
18/7/2018 20,77 20,78 +0,10% 20,60 20,90 20,75 20,70 20,78 4.268 1.918.484.300
17/7/2018 20,94 20,76 -0,67% 20,65 21,05 20,78 20,74 20,76 5.734 2.030.495.400
16/7/2018 21,32 20,90 -1,97% 20,84 21,41 20,97 20,90 20,92 5.429 2.146.485.500
13/7/2018 21,73 21,32 -1,89% 21,11 21,79 21,34 21,32 21,33 3.881 1.529.000.800
12/7/2018 22,00 21,73 -1,05% 21,73 22,20 22,00 21,73 21,89 4.247 1.594.847.800
11/7/2018 22,15 21,96 -1,30% 21,93 22,47 22,11 21,96 22,00 2.370 747.574.800
10/7/2018 22,60 22,25 -1,11% 22,11 22,66 22,27 22,25 22,28 2.943 959.760.700
6/7/2018 22,64 22,50 -0,44% 22,29 22,70 22,42 22,33 22,51 1.946 638.784.500
5/7/2018 23,10 22,60 -1,74% 22,34 23,15 22,54 22,54 22,60 2.490 1.395.168.800
4/7/2018 22,68 23,00 +1,68% 22,34 23,09 22,89 23,00 23,07 1.207 442.817.600
3/7/2018 22,16 22,62 +3,01% 22,03 22,64 22,44 22,45 22,62 1.618 681.322.900
2/7/2018 21,70 21,96 +0,18% 21,61 22,07 21,88 21,95 22,00 2.325 837.711.200
29/6/2018 21,44 21,92 +2,96% 21,25 21,94 21,74 21,80 21,92 3.055 1.304.931.300
28/6/2018 20,67 21,29 +2,11% 20,59 21,37 21,08 21,17 21,29 4.300 1.604.175.300
27/6/2018 21,74 20,85 -3,70% 20,71 21,82 21,10 20,85 20,90 5.830 2.220.197.700
26/6/2018 21,99 21,65 -0,78% 21,65 22,12 21,82 21,64 21,65 4.113 2.143.583.700
25/6/2018 21,86 21,82 +0,69% 21,46 21,99 21,71 21,82 21,83 2.117 783.524.000
22/6/2018 21,95 21,67 +0,09% 21,24 21,95 21,50 21,66 21,67 3.864 1.447.420.900
21/6/2018 22,55 21,65 -5,21% 21,62 22,90 21,98 21,64 21,70 4.588 1.701.032.400
20/6/2018 22,33 22,84 +3,16% 22,24 22,84 22,56 22,73 22,84 4.963 2.194.683.200
19/6/2018 21,37 22,14 +2,83% 21,30 22,36 22,10 22,07 22,14 5.219 1.683.409.500
18/6/2018 22,00 21,53 -2,84% 21,53 22,19 21,76 21,52 21,65 2.310 923.685.400
15/6/2018 22,84 22,16 -3,10% 22,15 23,12 22,35 22,16 22,17 4.649 3.072.958.700
14/6/2018 22,99 22,87 -0,13% 22,76 23,29 22,99 22,87 22,89 4.660 2.284.033.700
13/6/2018 22,15 22,90 +3,67% 22,01 23,05 22,68 22,85 22,93 5.717 3.984.152.000
12/6/2018 22,30 22,09 -0,81% 21,91 22,46 22,15 22,09 22,15 2.517 1.057.888.600
11/6/2018 23,00 22,27 -2,75% 22,25 23,18 22,52 22,27 22,29 2.867 1.204.662.400
8/6/2018 22,80 22,90 +1,78% 22,10 23,48 22,55 22,68 22,90 6.005 2.632.964.600
7/6/2018 22,40 22,50 -0,66% 21,72 22,56 22,24 22,44 22,50 6.821 3.401.947.500
6/6/2018 23,15 22,65 -2,29% 22,23 23,32 22,59 22,65 22,70 5.437 2.648.942.900
5/6/2018 23,96 23,18 -3,34% 23,15 24,29 23,52 23,18 23,32 5.940 2.928.283.000
4/6/2018 23,85 23,98 +1,70% 23,32 24,10 23,71 23,98 24,00 4.364 1.744.068.300
1/6/2018 23,56 23,58 +0,34% 22,97 24,42 23,50 23,51 23,59 4.826 3.093.113.000
30/5/2018 23,50 23,50 -0,17% 23,30 23,94 23,58 23,51 23,88 5.166 2.384.106.200
29/5/2018 23,37 23,54 -0,04% 23,36 24,23 23,66 23,54 23,67 7.599 4.514.524.300
28/5/2018 24,59 23,55 -4,35% 23,53 24,59 23,82 23,55 23,60 2.821 1.064.580.500
25/5/2018 24,85 24,62 -0,93% 24,62 25,35 24,89 24,61 24,67 3.381 1.422.452.300
24/5/2018 24,84 24,85 -0,76% 24,56 25,05 24,85 24,84 24,85 3.814 1.753.668.500
23/5/2018 25,00 25,04 +0,36% 24,83 25,55 25,30 25,04 25,05 4.198 2.195.190.600
22/5/2018 24,52 24,95 +2,67% 24,38 25,03 24,79 24,95 24,99 3.590 1.348.936.300
21/5/2018 24,01 24,30 +2,27% 23,85 24,64 24,28 24,30 24,34 3.958 1.589.792.700
18/5/2018 24,05 23,76 -1,21% 23,51 24,05 23,69 23,75 23,79 5.185 2.009.246.600
17/5/2018 24,61 24,05 -3,14% 24,00 24,82 24,24 24,05 24,14 5.876 2.122.932.200
16/5/2018 23,99 24,83 +2,82% 23,79 25,20 24,89 24,65 24,85 5.104 2.767.860.400
15/5/2018 24,51 24,15 -2,03% 23,62 24,76 23,99 24,15 24,17 5.322 2.315.590.900
14/5/2018 25,00 24,65 -3,30% 24,56 25,68 24,96 24,64 24,65 7.006 2.640.921.200
11/5/2018 25,81 25,49 -1,24% 25,30 25,99 25,56 25,47 25,49 4.034 1.383.515.000
10/5/2018 25,06 25,81 +3,61% 24,91 25,92 25,64 25,61 25,81 4.334 1.694.841.200
9/5/2018 25,30 24,91 -1,81% 24,80 25,48 24,94 24,91 24,97 3.362 1.545.460.400
8/5/2018 25,55 25,37 -0,51% 25,16 25,86 25,38 25,37 25,44 3.085 1.222.493.200
7/5/2018 25,90 25,50 -1,54% 25,50 26,17 25,75 25,50 25,52 3.094 1.326.221.700
4/5/2018 25,50 25,90 +1,33% 25,30 26,14 26,00 25,90 25,98 4.691 2.050.326.700
3/5/2018 26,00 25,56 -1,69% 25,54 26,25 25,72 25,55 25,67 2.773 1.201.696.300
2/5/2018 26,64 26,00 -2,95% 26,00 26,64 26,21 26,00 26,07 5.222 2.494.100.000
30/4/2018 26,94 26,79 -0,56% 26,79 27,25 27,02 26,79 26,89 3.439 1.698.268.800
27/4/2018 26,56 26,94 +1,35% 26,52 26,99 26,79 26,90 26,94 3.901 1.688.025.100
26/4/2018 25,30 26,58 +5,06% 25,30 26,58 26,18 26,30 26,58 4.304 2.210.669.000
25/4/2018 25,10 25,30 -0,59% 24,98 25,44 25,20 25,30 25,31 2.333 973.002.600
24/4/2018 25,46 25,45 +0,63% 25,15 25,73 25,39 25,20 25,45 2.235 874.186.500
23/4/2018 25,11 25,29 +0,64% 24,91 25,59 25,33 25,29 25,41 3.002 1.446.004.600
20/4/2018 25,19 25,13 -0,83% 25,05 25,46 25,19 25,13 25,17 2.813 1.421.747.500
19/4/2018 24,99 25,34 +0,40% 24,81 25,48 25,31 25,34 25,35 2.826 1.759.374.200
18/4/2018 25,59 25,24 -0,08% 25,21 25,86 25,41 25,24 25,28 3.980 1.702.099.900
17/4/2018 24,47 25,26 +2,98% 24,46 25,62 25,27 25,26 25,40 4.695 2.316.897.600
16/4/2018 25,50 24,53 -3,80% 24,53 25,57 24,82 24,53 24,59 3.855 1.859.432.500
13/4/2018 26,61 25,50 -3,08% 25,30 26,74 25,71 25,42 25,50 4.312 2.184.432.400
12/4/2018 26,29 26,31 +0,38% 26,29 26,57 26,42 26,31 26,50 2.397 976.580.800
11/4/2018 25,62 26,21 +2,70% 25,56 26,26 26,05 0,00 0,00 2.901 1.616.951.300
10/4/2018 25,55 25,52 +1,27% 24,90 25,70 25,43 25,52 25,54 4.082 1.773.202.500
9/4/2018 26,14 25,20 -2,70% 25,16 26,15 25,50 25,17 25,20 2.625 979.685.600
6/4/2018 26,25 25,90 -1,33% 25,85 26,36 25,99 25,90 26,02 2.268 1.015.070.800
5/4/2018 26,21 26,25 +1,04% 26,11 26,50 26,30 26,25 26,29 2.188 901.671.400
4/4/2018 25,74 25,98 -0,27% 25,62 26,03 25,83 25,86 25,98 2.853 1.040.250.800
3/4/2018 26,28 26,05 +0,39% 25,89 26,28 26,05 25,98 26,05 2.823 1.320.487.100
2/4/2018 25,92 25,95 -0,50% 25,76 26,33 26,09 25,88 25,98 2.995 1.039.817.800
29/3/2018 25,92 26,08 +0,62% 25,78 26,09 25,98 26,05 26,08 2.931 1.332.987.900
28/3/2018 26,31 25,92 -1,29% 25,30 26,31 25,89 25,91 25,93 4.701 1.945.336.300
27/3/2018 26,84 26,26 -2,52% 26,26 27,00 26,65 26,26 26,30 3.674 1.411.680.200
26/3/2018 26,50 26,94 +1,39% 26,45 26,98 26,69 26,83 26,94 2.505 1.223.194.700
23/3/2018 27,00 26,57 -2,14% 26,57 27,22 26,87 26,57 26,62 3.008 1.379.376.500
22/3/2018 27,40 27,15 -0,37% 26,97 27,64 27,37 27,15 27,18 3.157 1.579.372.600
21/3/2018 27,29 27,25 0,00% 27,06 27,40 27,22 27,24 27,25 2.475 1.077.631.700
20/3/2018 27,51 27,25 -0,51% 27,07 27,64 27,25 27,25 27,26 1.608 793.610.500
19/3/2018 27,54 27,39 -0,58% 27,20 27,66 27,35 27,35 27,39 3.325 1.605.899.900
16/3/2018 26,95 27,55 +2,84% 26,61 27,55 27,46 27,46 27,55 4.259 7.843.177.000
15/3/2018 26,72 26,79 +0,71% 26,60 26,96 26,74 26,76 26,79 2.958 1.250.378.400
14/3/2018 27,26 26,60 -1,59% 26,60 27,46 26,79 26,60 26,74 2.477 1.146.815.700
13/3/2018 27,00 27,03 +0,56% 26,86 27,44 27,14 27,03 27,06 7.570 3.882.720.000
12/3/2018 26,20 26,88 +2,95% 26,20 27,00 26,75 26,79 26,90 4.733 2.189.711.100
9/3/2018 25,59 26,11 +2,03% 25,56 26,11 25,96 26,01 26,11 3.851 1.607.484.900
8/3/2018 24,92 25,59 +2,11% 24,92 25,89 25,48 25,59 25,60 2.914 1.485.224.400
7/3/2018 24,90 25,06 +0,24% 24,77 25,21 24,97 25,06 25,07 3.794 1.533.237.200
6/3/2018 25,64 25,00 -1,81% 25,00 25,85 25,37 24,98 25,00 4.123 2.027.852.600
5/3/2018 25,40 25,46 +0,04% 25,26 25,65 25,45 25,46 25,53 4.032 1.510.695.600
2/3/2018 25,45 25,45 +0,16% 24,88 25,70 25,30 25,45 25,48 4.463 3.480.806.500
1/3/2018 25,40 25,41 +0,24% 25,27 25,76 25,46 25,41 25,47 5.382 2.219.894.500
28/2/2018 25,57 25,35 -1,78% 25,26 26,29 25,68 25,35 25,44 5.139 3.624.326.700
27/2/2018 26,29 25,81 -1,79% 25,53 26,60 25,96 25,68 25,81 4.343 2.528.154.300
26/2/2018 25,70 26,28 +3,46% 25,70 26,58 26,19 26,20 26,28 7.093 3.792.814.500
23/2/2018 24,66 25,40 +3,29% 24,66 25,58 25,26 25,38 25,40 6.803 3.210.584.700
22/2/2018 24,68 24,59 +0,16% 24,52 24,77 24,64 24,59 24,60 3.909 1.751.036.900
21/2/2018 24,69 24,55 -0,41% 24,51 24,82 24,60 24,52 24,60 3.712 1.624.443.300
20/2/2018 24,45 24,65 +0,82% 24,16 24,70 24,57 24,65 24,69 2.097 1.348.214.000
19/2/2018 24,39 24,45 +0,49% 24,34 24,58 24,45 24,42 24,45 1.124 524.802.000
16/2/2018 24,40 24,33 -0,29% 24,09 24,47 24,28 24,33 24,39 2.758 1.404.928.300
15/2/2018 24,40 24,40 -0,04% 24,11 24,74 24,39 24,22 24,40 3.880 2.410.177.900
14/2/2018 23,70 24,41 +5,26% 23,70 24,55 24,24 24,30 24,44 5.391 2.605.736.600
9/2/2018 23,30 23,19 -0,90% 23,03 23,63 23,24 23,19 23,24 3.835 1.781.025.300
8/2/2018 23,73 23,40 -0,81% 23,24 23,85 23,47 23,40 23,43 2.985 1.471.763.100
7/2/2018 23,85 23,59 -0,80% 23,45 23,97 23,72 23,48 23,59 5.007 2.380.462.700
6/2/2018 23,35 23,78 +1,58% 22,80 23,88 23,43 23,78 23,81 3.523 1.350.819.800
5/2/2018 24,01 23,41 -3,26% 23,41 24,09 23,70 23,41 23,44 2.793 1.294.508.900
2/2/2018 24,25 24,20 -1,55% 24,03 24,34 24,12 24,19 24,20 3.319 1.937.240.100
1/2/2018 24,49 24,58 +0,29% 24,49 24,99 24,72 24,55 24,58 2.398 1.201.583.200
31/1/2018 24,65 24,51 +0,20% 24,51 24,90 24,72 24,51 24,61 5.209 2.142.278.600
30/1/2018 24,31 24,46 -0,16% 24,10 24,65 24,35 24,35 24,47 4.425 1.957.487.500
29/1/2018 24,09 24,50 +1,66% 23,80 24,55 24,26 24,45 24,50 3.247 1.703.264.700
26/1/2018 23,53 24,10 +3,04% 23,53 24,10 23,91 24,04 24,10 5.132 2.592.625.200
24/1/2018 22,90 23,39 +2,36% 22,90 23,49 23,33 23,38 23,40 5.336 2.633.506.500
23/1/2018 22,74 22,85 +0,66% 22,46 22,85 22,70 22,83 22,85 2.823 1.154.842.200
22/1/2018 22,95 22,70 -0,44% 22,68 23,14 22,84 22,70 22,71 2.987 1.374.821.400
19/1/2018 22,60 22,80 +1,11% 22,54 22,90 22,69 22,79 22,80 3.467 1.612.154.000
18/1/2018 22,99 22,55 -1,57% 22,52 23,09 22,73 22,55 22,60 4.854 2.186.800.800
17/1/2018 23,49 22,91 -2,22% 22,91 23,49 23,06 22,91 22,93 5.436 3.465.643.800
16/1/2018 23,33 23,43 +0,69% 23,27 23,76 23,50 23,43 23,44 3.449 1.750.109.400
15/1/2018 23,35 23,27 -0,34% 23,05 23,61 23,29 23,27 23,29 2.056 1.069.422.500
12/1/2018 23,87 23,35 -2,30% 23,30 23,87 23,45 23,35 23,44 5.324 2.048.687.400
11/1/2018 24,00 23,90 -0,04% 23,65 24,05 23,85 23,87 23,90 3.657 2.212.930.200
10/1/2018 23,80 23,91 +0,34% 23,62 24,20 24,00 23,91 24,05 3.381 2.083.660.700
9/1/2018 24,00 23,83 -0,71% 23,71 24,00 23,81 23,83 23,84 2.819 1.180.847.400
8/1/2018 24,02 24,00 +0,42% 23,90 24,14 23,99 24,00 24,02 2.162 1.228.911.100
5/1/2018 23,52 23,90 +1,62% 23,47 24,09 23,86 23,82 23,90 3.470 1.381.327.200
4/1/2018 23,67 23,52 -0,55% 23,45 23,84 23,60 23,52 23,62 4.983 2.042.451.500
3/1/2018 24,11 23,65 -1,87% 23,55 24,35 23,77 23,60 23,65 3.200 1.648.730.800
2/1/2018 24,15 24,10 -3,41% 23,88 24,16 24,05 23,93 24,10 3.194 1.499.929.500
28/12/2017 24,47 24,95 +1,63% 24,47 24,95 24,80 24,90 24,95 2.466 1.849.437.700
27/12/2017 24,39 24,55 +1,49% 24,19 24,55 24,44 24,54 24,55 2.067 1.038.830.000
26/12/2017 23,86 24,19 +1,72% 23,86 24,43 24,23 24,19 24,20 2.365 1.227.361.300
22/12/2017 23,71 23,78 +0,34% 23,36 23,98 23,71 23,78 23,95 2.878 1.441.210.600
21/12/2017 23,01 23,70 +3,18% 22,99 23,78 23,43 23,58 23,71 5.882 2.621.857.300
20/12/2017 22,41 22,97 +3,42% 22,40 23,10 22,88 22,97 23,01 5.802 3.323.913.600
19/12/2017 23,00 22,21 -2,93% 22,21 23,00 22,46 22,21 22,30 5.784 3.159.240.600
18/12/2017 23,30 22,88 -0,87% 22,88 23,42 23,07 22,88 23,08 2.845 1.937.888.600
15/12/2017 22,60 23,08 +1,99% 22,60 23,19 23,01 23,06 23,08 4.653 2.392.050.300
14/12/2017 23,10 22,63 -2,50% 22,55 23,10 22,77 22,62 22,69 4.519 1.967.857.800
13/12/2017 22,97 23,21 +1,27% 22,97 23,67 23,32 23,01 23,21 8.032 5.297.953.400
12/12/2017 22,78 22,92 +0,57% 22,50 22,92 22,68 22,81 22,92 5.243 2.375.678.100
11/12/2017 23,05 22,79 -0,48% 22,59 23,24 22,86 22,78 22,82 4.837 3.380.929.200
8/12/2017 22,83 22,90 +1,87% 22,78 23,31 23,07 22,90 23,06 3.745 1.434.035.100
7/12/2017 22,89 22,48 -2,26% 22,05 22,91 22,41 22,44 22,48 5.589 2.288.881.600
6/12/2017 23,04 23,00 +0,52% 22,67 23,16 22,87 22,99 23,00 4.174 2.325.067.200
5/12/2017 23,36 22,88 -2,72% 22,70 23,97 23,12 22,86 22,88 4.839 2.861.326.500
4/12/2017 23,55 23,52 +0,73% 23,17 23,73 23,50 23,51 23,58 3.410 1.825.651.900
1/12/2017 23,07 23,35 +1,21% 22,99 23,60 23,40 23,35 23,40 6.177 2.685.877.100
30/11/2017 24,35 23,07 -4,67% 22,77 24,58 23,08 23,07 23,25 1.113 34.928.934.800
29/11/2017 24,48 24,20 +0,08% 23,92 24,48 24,14 24,20 24,22 5.781 2.722.459.400
28/11/2017 23,91 24,18 +1,38% 23,81 24,53 24,19 24,18 24,30 4.020 1.972.613.100
27/11/2017 24,81 23,85 -3,95% 23,70 24,90 24,01 23,85 24,00 5.844 4.023.178.700
24/11/2017 25,38 24,83 -1,47% 24,63 25,62 25,10 24,83 24,89 4.159 3.012.814.000
23/11/2017 24,35 25,20 +3,49% 24,25 25,57 24,96 25,17 25,20 3.734 2.718.972.800
22/11/2017 23,35 24,35 +3,88% 23,35 24,54 24,20 24,30 24,35 6.268 3.131.001.700
21/11/2017 23,68 23,44 -0,13% 23,18 23,94 23,46 23,26 23,44 7.552 3.023.765.200
17/11/2017 23,55 23,47 -0,34% 23,15 23,69 23,41 23,46 23,47 5.014 1.982.180.500
16/11/2017 23,06 23,55 +2,12% 22,94 23,94 23,57 23,55 23,82 6.571 3.112.188.800
14/11/2017 23,72 23,06 -2,78% 23,06 23,72 23,39 23,06 23,28 7.800 4.692.329.300
13/11/2017 24,00 23,72 -1,04% 23,46 24,09 23,77 23,72 23,83 4.249 1.746.520.500
10/11/2017 24,13 23,97 -0,13% 23,83 24,18 23,97 23,95 23,97 3.538 1.628.058.700
9/11/2017 24,38 24,00 -1,56% 23,90 24,38 24,01 24,00 24,01 4.307 3.903.087.100
8/11/2017 23,84 24,38 +2,31% 23,68 24,38 23,99 24,30 24,38 4.457 3.259.532.500
7/11/2017 24,62 23,83 -3,21% 23,83 24,83 24,18 23,82 24,10 4.693 2.516.280.200
6/11/2017 24,95 24,62 -0,12% 24,45 25,10 24,70 24,62 24,70 5.650 3.536.854.000
3/11/2017 24,51 24,65 -0,20% 24,47 25,07 24,73 24,65 24,71 6.126 3.750.672.600
1/11/2017 25,12 24,70 -1,16% 24,70 25,43 24,94 24,70 24,78 5.069 3.019.868.500
31/10/2017 25,91 24,99 -3,06% 24,99 25,91 25,25 24,99 25,09 4.040 2.016.420.200
30/10/2017 26,47 25,78 -2,61% 25,65 26,57 25,91 25,68 25,88 5.732 2.716.079.600
27/10/2017 26,88 26,47 -0,90% 26,30 26,96 26,62 26,44 26,47 4.337 2.195.372.600
26/10/2017 26,80 26,71 +0,23% 26,55 27,20 26,76 26,71 26,72 3.848 1.902.228.400
25/10/2017 26,93 26,65 -0,19% 26,24 27,38 26,58 26,65 26,77 4.520 2.337.351.900
24/10/2017 27,05 26,70 -0,37% 26,52 27,06 26,71 26,69 26,70 3.614 1.815.128.200
23/10/2017 27,91 26,80 -4,11% 26,77 27,91 27,12 26,77 26,80 3.487 1.895.349.700
20/10/2017 27,78 27,95 +0,25% 27,56 27,99 27,75 27,95 27,96 3.166 1.499.801.800
19/10/2017 27,12 27,88 +2,88% 26,76 27,88 27,36 27,86 27,88 2.902 1.903.200.400
18/10/2017 27,48 27,10 -0,62% 27,04 27,53 27,22 27,10 27,20 4.192 1.533.628.300
17/10/2017 28,07 27,27 -2,43% 26,94 28,10 27,22 27,25 27,27 6.565 3.040.431.900
16/10/2017 28,30 27,95 -0,89% 27,88 28,39 28,08 27,93 27,95 2.921 1.431.220.300
13/10/2017 29,20 28,20 -2,79% 28,20 29,49 28,57 28,20 28,28 5.970 2.866.577.500
11/10/2017 29,25 29,01 -1,36% 28,94 29,48 29,09 29,01 29,20 4.452 2.055.848.500
10/10/2017 28,99 29,41 +2,19% 28,73 29,50 29,11 29,39 29,41 2.382 1.791.114.000
9/10/2017 28,61 28,78 -0,24% 28,46 28,94 28,66 28,74 28,78 1.579 740.209.600
6/10/2017 28,90 28,85 -0,96% 28,40 29,20 28,78 28,85 28,87 1.721 812.328.400
5/10/2017 29,18 29,13 +0,66% 28,90 29,60 29,17 29,09 29,13 2.700 1.469.906.700
4/10/2017 29,11 28,94 -0,24% 28,65 29,14 28,85 28,85 28,94 2.133 1.048.708.700
3/10/2017 28,70 29,01 +1,26% 28,66 29,26 28,94 28,97 29,01 3.609 1.842.220.900
2/10/2017 28,10 28,65 +1,49% 27,97 28,80 28,52 28,55 28,65 2.399 1.073.952.700
29/9/2017 28,15 28,23 +0,25% 27,74 28,54 28,07 28,17 28,23 1.931 1.088.052.900
28/9/2017 28,03 28,16 +1,22% 27,20 28,16 27,83 28,08 28,16 3.713 1.726.028.000
27/9/2017 28,60 27,82 -2,63% 27,28 28,99 27,84 27,82 27,83 4.465 1.959.098.800
26/9/2017 28,91 28,57 -0,97% 28,57 29,09 28,71 28,57 28,61 1.781 1.157.758.700
25/9/2017 29,44 28,85 -1,37% 28,54 29,44 28,85 28,85 28,86 1.730 948.346.200
22/9/2017 29,57 29,25 -0,81% 29,03 29,78 29,35 29,24 29,25 1.999 997.372.300
21/9/2017 29,76 29,49 -0,51% 29,33 29,84 29,49 29,35 29,49 1.888 915.360.600
20/9/2017 29,39 29,64 +1,47% 29,07 30,00 29,44 29,37 29,64 2.583 1.347.257.500
19/9/2017 29,69 29,21 -1,15% 29,05 29,83 29,22 29,21 29,23 2.037 977.113.500
18/9/2017 29,85 29,55 -0,14% 29,50 30,05 29,67 29,55 29,69 1.639 874.479.200
15/9/2017 29,42 29,59 +0,61% 29,36 29,78 29,58 29,53 29,59 2.396 1.877.428.100
14/9/2017 29,56 29,41 -0,24% 29,38 29,80 29,49 29,41 29,50 1.412 664.503.300
13/9/2017 29,61 29,48 +0,14% 29,18 29,85 29,50 29,48 29,50 1.344 796.004.600
12/9/2017 29,45 29,44 +0,17% 29,32 30,22 29,79 29,42 29,46 1.927 859.197.400
11/9/2017 29,08 29,39 +0,93% 29,08 30,05 29,61 29,36 29,39 3.048 1.796.163.500
8/9/2017 29,38 29,12 0,00% 28,70 29,73 29,05 29,12 29,13 2.475 1.364.559.700
6/9/2017 29,01 29,12 +0,80% 29,01 29,76 29,49 29,12 29,25 4.096 2.023.345.400
5/9/2017 29,64 28,89 -1,10% 28,66 30,03 29,12 28,82 28,89 3.470 1.521.369.000
4/9/2017 29,06 29,21 -0,31% 29,01 29,54 29,30 29,20 29,42 1.267 629.417.600
1/9/2017 29,07 29,30 +1,95% 28,78 29,30 29,13 29,11 29,30 1.951 1.159.262.300
31/8/2017 29,04 28,74 -1,17% 28,51 29,24 28,79 28,70 28,74 1.687 1.073.612.700
30/8/2017 28,92 29,08 +0,45% 28,85 29,27 29,12 29,08 29,13 1.606 869.147.700
29/8/2017 29,55 28,95 -2,06% 28,81 29,59 29,12 28,94 28,95 3.970 2.247.519.000
28/8/2017 29,77 29,56 -0,14% 29,35 29,91 29,53 29,45 29,57 1.665 1.029.697.300
25/8/2017 30,10 29,60 -1,99% 29,60 30,22 29,86 29,60 29,70 1.836 1.379.241.600
24/8/2017 29,98 30,20 +1,10% 29,65 30,23 29,98 29,97 30,20 3.126 1.596.913.200
23/8/2017 29,70 29,87 +0,74% 29,10 30,34 29,87 29,78 29,87 2.810 1.381.794.100
22/8/2017 29,46 29,65 +2,24% 29,46 30,29 29,77 29,65 29,71 3.706 2.050.392.600
21/8/2017 28,80 29,00 +1,29% 28,73 29,15 28,94 28,85 29,00 2.352 1.214.176.500
18/8/2017 27,88 28,63 +3,36% 27,79 28,84 28,47 28,50 28,63 4.107 1.988.458.200
17/8/2017 28,05 27,70 -1,07% 27,70 28,72 28,19 27,70 27,76 2.743 1.434.532.600
16/8/2017 27,86 28,00 +1,27% 27,74 28,70 28,36 28,00 28,32 4.191 2.080.550.600
15/8/2017 28,97 27,65 -4,62% 27,60 28,97 28,20 27,63 27,65 3.461 1.866.304.600
14/8/2017 26,92 28,99 +9,40% 26,56 29,83 28,78 28,97 28,99 8.949 5.951.170.100
11/8/2017 25,78 26,50 +4,95% 25,78 26,87 26,44 26,50 26,52 6.532 4.787.137.400
10/8/2017 25,94 25,25 -2,55% 25,25 25,94 25,56 25,24 25,39 3.169 1.962.575.200
9/8/2017 26,50 25,91 -2,23% 25,85 26,56 26,01 25,91 25,95 1.839 2.274.690.800
8/8/2017 26,56 26,50 +0,04% 26,22 26,69 26,41 26,41 26,51 3.378 1.526.467.300
7/8/2017 26,03 26,49 +2,52% 25,76 26,65 26,43 26,48 26,50 3.290 1.310.165.800
4/8/2017 26,03 25,84 -0,08% 25,84 26,16 26,02 25,84 26,03 1.771 1.484.452.300
3/8/2017 26,27 25,86 -1,86% 25,86 26,39 26,09 25,86 26,05 1.662 744.782.300
2/8/2017 25,86 26,35 +1,35% 25,86 26,46 26,31 26,29 26,35 2.423 1.311.835.800
1/8/2017 25,93 26,00 +0,35% 25,84 26,20 26,00 25,97 26,00 2.705 1.324.046.800
31/7/2017 25,87 25,91 +0,15% 25,81 26,23 25,92 25,91 26,05 1.423 673.975.000
28/7/2017 26,25 25,87 -1,26% 25,58 26,25 25,92 25,87 25,96 1.697 795.748.900
27/7/2017 27,03 26,20 -2,24% 26,04 27,08 26,43 26,19 26,25 1.577 742.392.400
26/7/2017 26,71 26,80 -0,19% 26,53 27,07 26,79 26,80 26,99 2.287 1.336.901.700
25/7/2017 26,64 26,85 +1,55% 26,41 27,00 26,71 26,85 26,87 3.117 2.238.968.900
24/7/2017 26,68 26,44 -0,23% 26,22 26,69 26,46 26,44 26,49 2.668 1.050.809.300
21/7/2017 26,50 26,50 0,00% 26,36 26,72 26,51 26,49 26,50 864 329.828.000
20/7/2017 26,26 26,50 +0,76% 26,26 26,75 26,58 26,43 26,50 2.828 1.171.484.500
19/7/2017 26,48 26,30 -0,11% 26,25 26,60 26,43 26,25 26,30 2.831 1.518.228.600
18/7/2017 26,40 26,33 -0,27% 26,23 26,60 26,42 26,32 26,33 1.663 1.097.767.600
17/7/2017 26,45 26,40 +0,30% 26,22 26,62 26,44 26,40 26,43 1.802 800.746.000
14/7/2017 26,19 26,32 +1,23% 26,15 26,58 26,35 26,31 26,32 3.213 1.460.350.600
13/7/2017 26,03 26,00 -0,76% 25,95 26,35 26,15 25,98 26,00 1.784 2.094.176.000
12/7/2017 25,99 26,20 +1,47% 25,82 26,38 26,16 26,20 26,27 3.165 1.394.414.000
11/7/2017 26,30 25,82 -0,69% 25,31 26,38 25,75 25,82 25,83 3.909 1.779.835.000
10/7/2017 25,00 26,00 +4,00% 25,00 26,09 25,90 25,84 26,00 3.325 2.263.009.800
7/7/2017 25,50 25,00 -1,54% 25,00 25,89 25,32 24,96 25,00 3.430 1.684.807.800
6/7/2017 24,58 25,39 +3,34% 24,57 25,53 25,32 25,32 25,39 3.948 1.954.036.400
5/7/2017 24,79 24,57 -0,41% 24,31 24,80 24,52 24,46 24,57 2.215 980.101.700
4/7/2017 24,89 24,67 -0,12% 24,66 24,89 24,73 24,67 24,72 552 225.865.000
3/7/2017 25,00 24,70 +0,69% 24,70 25,14 24,82 24,67 24,70 2.635 1.077.989.400
30/6/2017 24,45 24,53 +1,11% 24,36 24,76 24,51 24,50 24,53 1.620 1.129.342.600
29/6/2017 24,30 24,26 -0,70% 24,17 24,86 24,38 24,26 24,38 1.924 1.021.808.900
28/6/2017 25,32 24,43 -2,55% 24,43 25,55 24,72 24,43 24,54 2.735 1.360.277.900
27/6/2017 25,11 25,07 -0,56% 24,89 25,36 25,10 25,01 25,09 2.947 1.318.823.700
26/6/2017 24,99 25,21 +1,65% 24,93 25,41 25,19 25,21 25,22 2.004 865.980.200
23/6/2017 24,87 24,80 -0,44% 24,72 25,19 24,89 24,80 24,85 1.212 805.319.400
22/6/2017 24,22 24,91 +2,72% 24,22 25,48 25,02 24,91 24,94 4.852 2.822.381.900
21/6/2017 24,72 24,25 -2,30% 23,98 25,10 24,27 24,10 24,25 4.551 2.049.664.600
20/6/2017 25,50 24,82 -2,67% 24,61 25,56 25,02 24,75 24,82 5.063 2.818.925.400
19/6/2017 25,68 25,50 -0,62% 25,43 25,83 25,56 25,47 25,50 2.754 1.438.122.500
16/6/2017 25,45 25,66 +0,71% 25,31 25,69 25,52 25,55 25,66 3.519 2.088.120.300
14/6/2017 25,35 25,48 +1,72% 25,00 25,48 25,31 25,40 25,48 4.166 2.431.002.700
13/6/2017 25,49 25,05 -0,40% 25,05 25,49 25,23 25,05 25,19 1.893 916.896.800
12/6/2017 25,22 25,15 +0,52% 25,06 25,60 25,32 25,15 25,16 3.188 1.474.881.200
9/6/2017 25,73 25,02 -2,65% 25,02 26,42 25,57 25,02 25,20 8.493 5.331.013.300
8/6/2017 26,15 25,70 -7,69% 24,70 26,28 25,25 25,69 25,70 2.742 8.654.900.000
7/6/2017 28,00 27,84 +0,87% 27,54 28,28 28,02 27,84 28,07 5.195 3.088.545.600
6/6/2017 27,20 27,60 +1,47% 27,13 27,95 27,59 27,60 27,70 2.518 1.195.465.200
5/6/2017 27,61 27,20 -2,44% 26,81 28,14 27,22 27,19 27,20 4.515 2.315.293.600
2/6/2017 27,91 27,88 +1,12% 27,27 27,91 27,57 27,87 27,88 4.635 2.046.642.700
1/6/2017 27,87 27,57 -1,01% 27,55 28,15 27,84 27,57 27,60 3.478 2.254.194.500
31/5/2017 28,30 27,85 -1,24% 27,82 28,31 27,98 27,80 27,90 5.746 3.536.055.400
30/5/2017 27,63 28,20 +2,62% 27,54 28,45 28,22 28,20 28,24 3.919 1.762.061.800
29/5/2017 28,00 27,48 -1,86% 27,33 28,00 27,55 27,48 27,69 1.085 453.765.200
26/5/2017 28,27 28,00 +0,14% 27,90 28,39 28,08 28,00 28,10 4.899 2.333.951.700
25/5/2017 28,65 27,96 -1,17% 27,50 28,76 28,01 27,96 28,00 3.839 2.230.920.000
24/5/2017 27,76 28,29 +4,01% 27,60 28,58 28,26 28,29 28,32 5.281 2.437.962.500
23/5/2017 26,80 27,20 +2,26% 26,60 27,61 27,27 27,16 27,20 3.739 1.797.392.600
22/5/2017 26,89 26,60 -3,62% 26,13 27,43 26,60 26,40 26,61 5.532 2.400.028.900
19/5/2017 26,21 27,60 +5,34% 26,21 28,35 27,58 27,60 27,62 6.654 4.454.373.200
18/5/2017 25,80 26,20 -12,61% 25,80 27,55 26,94 26,19 26,20 4.546 5.696.359.900
17/5/2017 30,65 29,98 -1,70% 29,04 30,70 29,87 29,98 30,10 5.970 3.226.398.600
16/5/2017 29,71 30,50 +4,10% 29,43 30,65 30,23 30,40 30,50 7.707 4.537.242.300
15/5/2017 29,45 29,30 +0,34% 28,85 29,59 29,15 29,09 29,30 6.466 2.796.505.400
12/5/2017 28,50 29,20 +3,36% 28,50 29,23 29,02 29,20 29,21 5.552 2.382.563.700
11/5/2017 28,17 28,25 +0,53% 28,00 28,51 28,21 28,25 28,35 5.634 3.026.687.000
10/5/2017 27,03 28,10 +3,46% 27,03 28,10 27,78 27,82 28,11 7.890 3.253.065.000
9/5/2017 26,44 27,16 +6,51% 26,03 27,27 26,94 27,04 27,16 7.921 3.662.316.500
8/5/2017 26,62 25,50 -3,95% 25,41 26,63 25,81 25,50 25,52 6.325 2.715.090.700
5/5/2017 26,80 26,55 -0,97% 26,41 27,41 26,95 26,55 26,58 1.115 4.552.719.800
4/5/2017 27,43 26,81 -2,22% 26,29 27,70 26,72 26,80 26,85 6.404 2.848.128.200
3/5/2017 28,25 27,42 -2,77% 27,39 28,26 27,64 27,41 27,42 7.221 3.253.921.000
2/5/2017 27,86 28,20 -3,33% 27,72 28,62 28,16 28,20 28,40 7.999 3.811.952.600
28/4/2017 28,71 29,17 +1,60% 28,52 29,43 29,11 29,17 29,20 3.913 3.034.576.300
27/4/2017 29,82 28,71 -3,53% 28,53 30,00 29,02 28,64 28,71 3.548 2.698.507.100
26/4/2017 30,01 29,76 -0,87% 29,69 30,36 29,96 29,76 29,78 4.175 3.355.531.300
25/4/2017 29,80 30,02 +0,54% 29,68 30,18 30,00 30,02 30,08 3.353 2.405.641.800
24/4/2017 30,86 29,86 -1,74% 29,62 30,96 30,05 29,86 29,91 3.718 1.641.692.600
20/4/2017 30,01 30,39 +1,10% 30,01 30,98 30,43 30,39 30,56 4.264 2.273.641.300
19/4/2017 30,18 30,06 -0,46% 29,83 30,47 30,09 30,06 30,07 3.784 1.583.666.500
18/4/2017 30,31 30,20 +0,10% 29,87 30,33 30,16 30,20 30,25 2.430 1.181.043.400
17/4/2017 29,82 30,17 +2,20% 29,64 30,38 30,16 30,17 30,30 1.788 998.878.200
13/4/2017 29,89 29,52 -2,19% 29,52 30,69 30,11 29,52 29,70 2.692 1.139.839.800
12/4/2017 30,62 30,18 -1,28% 30,10 30,88 30,24 30,18 30,34 3.350 1.680.027.000
11/4/2017 30,49 30,57 +0,49% 29,80 30,90 30,45 30,57 30,67 3.643 1.876.007.200
10/4/2017 30,93 30,42 -1,97% 30,08 31,22 30,39 30,42 30,48 1.907 871.836.000
7/4/2017 30,90 31,03 +0,88% 30,46 31,23 30,86 31,03 31,07 4.236 2.358.137.300
6/4/2017 31,31 30,76 -1,76% 30,53 31,56 31,01 30,75 30,78 3.182 1.410.765.000
5/4/2017 32,30 31,31 -2,64% 31,15 32,47 31,58 31,31 31,35 4.252 1.847.796.600
4/4/2017 32,20 32,16 -0,34% 31,89 32,27 32,11 32,15 32,16 1.506 779.178.800
3/4/2017 32,59 32,27 -1,44% 31,70 32,71 32,15 32,12 32,27 2.205 1.198.278.600
31/3/2017 31,78 32,74 +1,68% 31,78 32,85 32,61 32,32 32,74 3.215 1.609.713.800
30/3/2017 32,89 32,20 -1,83% 31,53 33,00 32,05 32,10 32,20 2.971 1.703.016.800
29/3/2017 32,20 32,80 +0,99% 32,08 33,07 32,69 32,79 32,82 2.209 1.267.857.200
28/3/2017 32,53 32,48 -0,98% 32,16 32,86 32,45 32,46 32,48 3.191 1.640.074.100
27/3/2017 32,97 32,80 -0,76% 32,25 33,02 32,62 32,80 32,82 2.589 1.215.106.700
24/3/2017 33,07 33,05 +0,52% 32,22 33,60 32,79 32,78 33,05 3.497 1.679.544.300
23/3/2017 32,37 32,88 +1,54% 32,08 33,33 32,81 32,88 33,04 2.455 1.367.274.000
22/3/2017 32,74 32,38 -1,10% 31,84 32,91 32,37 32,38 32,52 3.547 1.612.843.200
21/3/2017 33,99 32,74 -3,68% 32,47 34,05 32,84 32,62 32,74 3.893 1.853.279.500
20/3/2017 34,10 33,99 -1,65% 33,68 34,67 34,08 33,91 33,99 2.336 1.120.851.400
17/3/2017 34,98 34,56 -1,20% 34,00 35,60 34,71 34,56 34,71 3.156 2.486.073.300
16/3/2017 34,65 34,98 +1,01% 34,09 35,33 34,88 34,96 34,98 2.219 1.234.132.400
15/3/2017 33,74 34,63 +3,71% 33,27 34,74 34,22 34,51 34,63 2.638 1.734.687.500
14/3/2017 34,39 33,39 -4,05% 33,21 34,81 33,81 33,38 33,58 2.963 1.931.697.000
13/3/2017 33,90 34,80 +2,65% 33,74 35,00 34,46 34,80 34,81 3.386 1.569.739.600
10/3/2017 32,71 33,90 +2,95% 32,61 34,00 33,52 33,76 33,90 4.969 3.009.212.000
9/3/2017 34,20 32,93 -4,52% 32,93 34,65 33,69 32,93 33,06 4.900 3.523.746.900
8/3/2017 35,21 34,49 -2,49% 34,49 35,58 34,95 34,49 34,52 4.831 2.463.567.000
7/3/2017 34,96 35,37 +1,14% 34,84 35,79 35,32 35,36 35,37 3.234 2.164.407.700
6/3/2017 34,44 34,97 +1,63% 34,19 34,99 34,79 34,72 34,97 3.615 2.110.392.700
3/3/2017 33,70 34,41 +3,09% 33,40 34,55 34,19 34,41 34,43 4.234 2.894.800.900
2/3/2017 33,70 33,38 -0,95% 32,86 33,99 33,31 33,38 33,39 3.510 1.963.705.500
1/3/2017 33,78 33,70 0,00% 33,31 34,11 33,65 33,70 33,71 1.985 1.198.181.300
24/2/2017 34,11 33,70 -1,40% 33,25 34,23 33,69 33,66 33,70 4.894 2.581.384.300
23/2/2017 34,88 34,18 -0,81% 33,77 35,45 34,52 34,13 34,18 3.263 1.840.023.800
22/2/2017 34,86 34,46 -1,12% 34,33 35,31 34,79 34,41 34,46 4.571 2.592.879.900
21/2/2017 34,99 34,85 +0,43% 34,56 35,28 34,77 34,85 34,88 4.804 3.151.066.400
20/2/2017 34,53 34,70 +0,84% 34,08 35,50 34,81 34,70 34,75 2.038 970.930.500
17/2/2017 34,84 34,41 -1,29% 34,10 34,93 34,45 34,41 34,49 3.858 2.386.923.000
16/2/2017 33,44 34,86 +4,28% 33,35 34,86 34,61 34,77 34,86 4.869 2.706.342.200
15/2/2017 32,55 33,43 +3,34% 32,37 33,73 33,22 33,33 33,43 6.392 3.001.350.800
14/2/2017 33,04 32,35 -2,77% 32,15 33,35 32,46 32,25 32,35 4.428 2.064.988.600
13/2/2017 32,58 33,27 +2,15% 32,32 33,37 32,90 33,24 33,27 2.579 1.277.224.500
10/2/2017 32,30 32,57 +0,43% 32,03 33,11 32,63 32,57 32,67 2.435 1.233.123.200
9/2/2017 32,96 32,43 -1,28% 31,63 33,32 32,40 32,36 32,43 2.092 1.298.288.000
8/2/2017 32,84 32,85 +0,64% 32,11 32,93 32,64 32,79 32,85 1.490 792.396.200
7/2/2017 32,15 32,64 +1,24% 32,15 33,00 32,71 32,64 32,72 5.742 2.816.909.200
6/2/2017 32,91 32,24 -1,56% 32,09 32,98 32,55 32,24 32,28 2.723 1.178.390.200
3/2/2017 32,39 32,75 +0,80% 32,20 33,11 32,74 32,74 32,75 2.256 1.343.232.000
2/2/2017 31,80 32,49 +2,01% 31,42 32,59 32,13 32,46 32,49 2.510 1.245.366.200
1/2/2017 32,52 31,85 -0,93% 31,55 32,69 31,94 31,82 31,85 3.585 1.880.041.800
31/1/2017 31,02 32,15 +3,81% 30,45 32,59 31,90 32,15 32,36 2.545 1.840.141.200
30/1/2017 32,36 30,97 -4,21% 30,97 32,47 31,52 30,97 31,15 2.760 1.355.619.600
27/1/2017 32,50 32,33 +0,25% 32,11 32,50 32,29 32,26 32,33 1.843 834.528.500
26/1/2017 32,31 32,25 +0,37% 31,98 32,75 32,29 32,25 32,31 2.168 1.276.353.900
24/1/2017 31,80 32,13 +1,07% 31,41 32,24 31,95 31,93 32,13 2.244 1.176.805.300
23/1/2017 31,33 31,79 +2,35% 31,01 31,79 31,44 31,59 31,79 2.280 1.030.165.000
20/1/2017 31,48 31,06 -0,19% 30,79 31,81 31,20 31,01 31,06 2.021 1.031.372.100
19/1/2017 31,72 31,12 -1,17% 30,80 31,77 31,13 31,12 31,15 2.305 1.321.830.900
18/1/2017 31,77 31,49 -0,88% 31,44 32,20 31,75 31,48 31,49 2.042 1.519.197.500
17/1/2017 31,06 31,77 +1,50% 31,02 32,17 31,76 31,77 31,78 2.488 1.858.028.200
16/1/2017 31,30 31,30 +0,03% 31,05 31,69 31,29 31,26 31,30 1.265 773.280.800
13/1/2017 31,62 31,29 -0,51% 30,81 32,01 31,32 31,08 31,29 2.784 1.344.616.900
12/1/2017 30,50 31,45 +4,73% 30,50 32,42 31,60 31,45 31,56 7.081 3.836.033.200
11/1/2017 28,94 30,03 +4,63% 28,48 30,03 29,48 29,84 30,05 2.300 2.275.726.100
10/1/2017 28,98 28,70 +0,17% 28,53 29,11 28,82 28,70 28,72 2.762 1.511.841.600
9/1/2017 28,99 28,65 -1,07% 28,40 29,11 28,67 28,64 28,65 3.384 1.598.871.600
6/1/2017 28,48 28,96 +1,47% 28,34 29,19 28,83 28,96 29,01 3.031 1.555.140.200
5/1/2017 29,25 28,54 -1,38% 28,45 29,70 28,76 28,54 28,55 5.915 2.571.443.000
4/1/2017 29,05 28,94 -0,99% 28,74 29,49 28,99 28,83 28,94 3.960 1.968.761.400
3/1/2017 27,54 29,23 +7,46% 27,39 29,27 28,62 29,05 29,23 5.136 3.210.994.000
2/1/2017 27,38 27,20 -0,58% 27,06 27,49 27,26 27,20 27,36 557 280.052.900
29/12/2016 27,19 27,36 +1,15% 26,76 27,63 27,36 27,35 27,36 2.948 1.728.404.700
28/12/2016 27,10 27,05 -0,04% 26,81 27,46 27,14 27,04 27,05 3.351 1.531.611.300
27/12/2016 27,07 27,06 +0,93% 26,77 27,30 26,99 27,06 27,16 2.264 892.403.400
26/12/2016 26,45 26,81 +1,71% 26,45 26,94 26,77 26,68 26,81 609 261.887.100
23/12/2016 26,80 26,36 -1,61% 26,06 27,09 26,33 26,36 26,43 2.672 1.283.282.600
22/12/2016 26,51 26,79 +0,37% 26,16 26,88 26,62 26,66 26,79 2.324 1.112.800.600
21/12/2016 27,42 26,69 -1,95% 26,55 27,54 26,82 26,69 26,74 1.920 971.264.800
20/12/2016 27,50 27,22 +0,63% 26,76 27,50 27,04 26,99 27,22 2.874 1.159.867.900
19/12/2016 28,31 27,05 -5,22% 27,05 28,83 27,56 27,05 27,10 3.200 2.102.460.500
16/12/2016 28,18 28,54 +2,59% 27,92 29,12 28,54 28,50 28,54 2.658 1.461.311.700
15/12/2016 27,94 27,82 +0,04% 26,91 28,38 27,81 27,81 27,94 4.996 2.033.777.800
14/12/2016 28,80 27,81 -2,66% 27,81 28,84 28,30 27,81 27,86 4.390 2.299.057.600
13/12/2016 28,02 28,57 +0,99% 27,82 29,19 28,48 28,57 28,70 3.208 1.617.900.200
12/12/2016 28,10 28,29 -1,15% 28,02 28,88 28,38 28,29 28,31 3.381 1.471.824.900
9/12/2016 28,74 28,62 +0,10% 28,34 29,19 28,70 28,62 28,72 3.152 1.372.198.500
8/12/2016 28,52 28,59 +0,63% 28,09 29,48 28,73 28,51 28,59 3.121 1.930.028.900
7/12/2016 28,14 28,41 +2,42% 27,91 28,76 28,37 28,41 28,57 4.008 2.217.087.300
6/12/2016 27,28 27,74 +1,57% 26,58 27,84 27,35 27,64 27,74 1.979 818.379.800
5/12/2016 28,07 27,31 -1,66% 27,26 28,07 27,50 27,31 27,44 1.701 730.652.900
2/12/2016 27,31 27,77 +0,54% 27,15 28,29 27,75 27,77 27,82 4.205 1.872.858.600
1/12/2016 28,70 27,62 -4,59% 27,25 29,12 27,66 27,60 27,62 5.798 2.061.487.300
30/11/2016 29,68 28,95 -0,10% 28,89 29,85 29,16 28,95 29,00 3.569 2.712.860.500
29/11/2016 29,49 28,98 -3,17% 28,98 29,86 29,37 28,98 29,18 2.749 1.137.279.300
28/11/2016 29,17 29,93 +1,94% 29,16 30,18 29,79 29,91 29,93 2.818 1.188.905.700
25/11/2016 28,31 29,36 +2,26% 27,99 29,36 28,90 29,11 29,36 1.282 556.488.100
24/11/2016 29,46 28,71 -2,48% 28,71 29,87 29,29 28,62 29,00 888 432.983.600
23/11/2016 28,81 29,44 +1,48% 28,72 29,53 29,22 29,22 29,44 2.661 1.053.073.900
22/11/2016 29,70 29,01 -0,68% 29,01 30,39 29,51 29,01 29,18 4.379 2.139.627.500
21/11/2016 28,32 29,21 +3,40% 28,25 29,59 29,17 29,00 29,21 3.935 1.927.995.200
18/11/2016 27,87 28,25 +1,44% 27,78 28,42 28,11 28,25 28,30 3.298 1.470.046.400
17/11/2016 29,21 27,85 -4,43% 27,74 29,69 28,33 27,85 27,89 4.394 2.094.258.300
16/11/2016 27,78 29,14 +4,93% 27,70 29,14 28,43 28,94 29,14 7.462 3.798.353.100
14/11/2016 28,50 27,77 -2,60% 27,61 29,48 28,10 27,77 27,86 4.969 2.424.219.500
11/11/2016 32,00 28,51 -12,36% 27,59 32,19 28,91 28,51 28,52 1.407 5.187.417.300
10/11/2016 35,16 32,53 -7,43% 32,22 35,55 33,29 32,53 32,54 6.912 3.584.950.300
9/11/2016 35,00 35,14 -3,70% 34,80 35,75 35,25 35,14 35,25 4.217 2.194.607.700
8/11/2016 36,20 36,49 0,00% 36,20 37,55 36,79 36,42 36,49 3.349 1.842.469.300
7/11/2016 35,23 36,49 +5,10% 34,90 36,55 36,15 36,49 36,54 2.517 1.188.090.600
4/11/2016 35,30 34,72 -1,81% 34,60 36,10 35,31 34,69 34,72 2.373 1.085.325.200
3/11/2016 35,39 35,36 -1,26% 35,30 36,21 35,59 35,35 35,42 2.928 2.154.743.600
1/11/2016 36,97 35,81 -2,02% 35,40 37,58 36,20 35,81 35,83 5.144 3.051.721.100
31/10/2016 36,20 36,55 +0,36% 36,20 36,83 36,61 36,55 36,65 2.286 1.735.580.600
28/10/2016 35,88 36,42 +0,86% 35,88 36,66 36,36 36,30 36,43 2.606 1.534.437.400
27/10/2016 35,95 36,11 -0,41% 35,95 36,86 36,51 36,11 36,25 2.105 1.314.116.500
26/10/2016 35,92 36,26 +0,19% 35,41 36,61 36,15 36,21 36,26 3.110 1.930.938.600
25/10/2016 36,36 36,19 -1,01% 35,86 36,94 36,34 36,15 36,19 2.756 2.156.275.000
24/10/2016 36,71 36,56 -0,92% 36,35 37,08 36,61 36,52 36,61 5.497 2.901.652.000
21/10/2016 36,94 36,90 -0,75% 36,55 37,27 37,00 36,90 37,15 2.831 2.145.005.600
20/10/2016 36,91 37,18 +0,49% 36,04 37,82 37,08 37,18 37,26 3.436 2.003.967.300
19/10/2016 37,01 37,00 -0,54% 36,92 37,62 37,20 37,00 37,27 4.696 2.422.153.400
18/10/2016 36,24 37,20 +2,90% 36,19 37,51 37,00 37,20 37,26 5.730 3.984.822.700
17/10/2016 35,54 36,15 +2,32% 35,45 36,23 35,98 35,97 36,15 4.018 2.344.839.200
14/10/2016 35,35 35,33 +0,94% 35,23 36,33 35,82 35,33 35,42 4.641 2.545.321.600
13/10/2016 34,91 35,00 +1,24% 34,40 35,27 34,84 34,99 35,00 5.396 3.487.169.200
11/10/2016 34,31 34,57 +0,76% 34,28 34,90 34,65 34,57 34,62 3.430 1.992.453.600
10/10/2016 34,07 34,31 +1,75% 33,98 34,95 34,48 34,31 34,67 2.441 1.451.626.400
7/10/2016 34,29 33,72 -1,11% 33,46 34,41 33,86 33,72 33,90 2.781 1.489.360.700
6/10/2016 34,00 34,10 +0,29% 33,61 34,30 33,99 33,91 34,10 2.012 1.258.664.900
5/10/2016 33,62 34,00 +1,43% 33,59 34,57 34,27 34,00 34,15 3.322 3.973.664.700
4/10/2016 33,77 33,52 -0,74% 33,21 34,16 33,52 33,52 33,53 3.578 2.166.855.100
3/10/2016 33,66 33,77 +0,42% 33,20 34,29 33,81 33,77 33,87 2.913 1.350.035.900
30/9/2016 34,40 33,63 -2,24% 33,63 34,72 34,13 33,63 33,77 3.388 4.519.058.200
29/9/2016 34,47 34,40 -0,20% 34,40 35,56 34,99 34,40 34,66 2.596 1.985.394.400
28/9/2016 34,81 34,47 +0,06% 33,89 34,90 34,52 34,47 34,60 2.178 1.068.670.000
27/9/2016 34,99 34,45 -1,03% 34,10 35,04 34,45 34,30 34,57 3.122 1.475.686.000
26/9/2016 34,59 34,81 +0,26% 34,37 34,91 34,73 34,74 34,81 1.088 570.766.200
23/9/2016 34,90 34,72 -0,23% 34,56 35,20 34,81 34,65 34,72 2.037 1.575.953.100
22/9/2016 34,42 34,80 +2,35% 33,86 34,87 34,47 34,60 34,80 3.372 1.614.759.100
21/9/2016 34,20 34,00 -0,58% 33,50 34,66 34,09 34,00 34,20 2.836 1.362.810.700
20/9/2016 33,50 34,20 +2,76% 33,29 34,38 34,09 34,20 34,22 3.999 1.871.296.500
19/9/2016 33,03 33,28 +1,77% 33,02 33,84 33,35 33,17 33,28 2.124 1.023.934.800
16/9/2016 33,31 32,70 -2,04% 32,52 33,41 32,83 32,70 32,83 2.637 2.539.786.300
15/9/2016 32,52 33,38 +3,25% 32,31 33,62 33,30 33,36 33,38 1.883 957.731.500
14/9/2016 32,03 32,33 +0,81% 31,73 32,51 32,11 32,20 32,33 3.500 1.636.295.200
13/9/2016 33,22 32,07 -4,78% 31,92 33,55 32,39 32,07 32,19 3.988 1.655.596.100
12/9/2016 33,49 33,68 +0,57% 32,92 34,12 33,67 33,68 33,92 2.313 1.293.681.300
9/9/2016 34,69 33,49 -5,32% 33,38 34,85 33,75 33,49 33,51 3.552 3.261.928.800
8/9/2016 35,15 35,37 +0,91% 35,04 35,50 35,29 35,37 35,38 3.772 2.538.620.900
6/9/2016 34,82 35,05 +0,09% 34,50 35,38 34,96 34,93 35,05 1.660 1.144.105.400
5/9/2016 35,14 35,02 +0,78% 34,84 35,37 35,11 35,02 35,10 1.203 918.872.000
2/9/2016 33,58 34,75 +4,04% 33,44 34,87 34,48 34,75 34,77 3.043 1.643.061.800
1/9/2016 33,18 33,40 +1,33% 32,58 33,57 33,28 33,33 33,40 1.838 972.795.100
31/8/2016 33,53 32,96 -1,44% 32,19 34,41 33,13 32,96 32,97 4.569 3.220.713.100
30/8/2016 34,25 33,44 -2,25% 33,32 34,38 33,59 33,41 33,44 2.067 883.277.900
29/8/2016 33,63 34,21 +2,67% 33,38 34,85 34,23 34,21 34,28 2.931 1.402.073.900
26/8/2016 34,47 33,32 -3,28% 33,10 35,56 34,04 33,32 33,41 3.746 2.603.011.700
25/8/2016 33,67 34,45 +1,83% 33,58 34,60 34,29 34,45 34,53 2.709 1.541.994.500
24/8/2016 33,19 33,83 +1,87% 32,89 34,11 33,77 33,83 33,95 6.299 3.845.146.900
23/8/2016 33,77 33,21 -0,42% 32,99 33,78 33,33 33,00 33,21 1.935 1.017.105.100
22/8/2016 34,03 33,35 -2,37% 33,23 34,03 33,70 33,30 33,35 2.699 1.760.078.700
19/8/2016 33,63 34,16 +0,50% 33,32 34,22 33,93 34,01 34,16 2.844 1.275.130.400
18/8/2016 33,67 33,99 +0,06% 33,57 34,36 34,02 33,99 34,06 3.533 2.001.114.400
17/8/2016 33,39 33,97 +1,74% 32,29 33,97 33,18 33,63 33,97 3.355 1.798.950.900
16/8/2016 32,69 33,39 +1,09% 32,69 33,75 33,47 33,39 33,48 2.362 1.716.616.300
15/8/2016 31,66 33,03 +4,36% 31,66 34,03 33,33 32,99 33,03 4.146 2.267.126.700
12/8/2016 31,81 31,65 -0,78% 31,37 32,13 31,80 31,65 31,66 3.663 1.691.600.100
11/8/2016 31,16 31,90 +2,18% 30,89 32,26 31,89 31,86 31,90 2.849 1.421.500.600
10/8/2016 31,10 31,22 +0,52% 30,99 31,79 31,40 31,22 31,23 3.888 2.278.796.600
9/8/2016 31,23 31,06 -0,67% 30,70 31,53 31,00 31,05 31,06 3.079 3.426.479.700
8/8/2016 31,94 31,27 -2,77% 31,09 32,47 31,58 31,23 31,27 2.039 1.193.956.600
5/8/2016 32,38 32,16 -0,50% 31,11 32,50 31,84 31,99 32,16 4.225 2.359.159.500
4/8/2016 31,89 32,32 +2,02% 31,41 32,59 32,14 32,32 32,36 3.149 2.169.157.600
3/8/2016 31,70 31,68 +0,60% 30,85 31,97 31,65 31,68 31,90 2.781 1.380.756.600
2/8/2016 32,10 31,49 -2,96% 31,06 32,35 31,51 31,46 31,49 2.739 1.483.689.000
1/8/2016 32,26 32,45 +0,93% 31,98 32,81 32,35 32,41 32,45 1.960 1.322.024.000
29/7/2016 32,39 32,15 -0,65% 31,55 32,43 32,06 32,15 32,23 3.079 1.850.899.800
28/7/2016 32,48 32,36 -0,46% 31,47 32,48 32,00 32,36 32,39 3.500 2.231.423.600
27/7/2016 33,10 32,51 -2,17% 32,17 33,75 32,57 32,51 32,55 2.879 1.372.468.200
26/7/2016 33,98 33,23 -1,48% 33,03 33,99 33,29 33,23 33,41 2.028 1.310.681.200
25/7/2016 33,92 33,73 -1,29% 32,82 34,19 33,35 33,72 33,73 1.453 809.169.100
22/7/2016 34,05 34,17 +0,83% 33,91 34,37 34,21 34,17 34,19 1.943 1.662.213.600
21/7/2016 34,01 33,89 +0,27% 33,79 34,35 34,02 33,89 33,92 1.888 990.507.700
20/7/2016 34,02 33,80 -1,43% 33,72 34,61 34,07 33,80 33,99 3.734 2.022.160.200
19/7/2016 34,00 34,29 +0,76% 33,63 34,29 34,00 34,05 34,29 3.361 1.844.606.700
18/7/2016 33,50 34,03 +2,59% 33,19 34,43 33,99 34,03 34,09 3.242 1.882.189.500
15/7/2016 33,52 33,17 -0,42% 32,94 33,96 33,27 33,17 33,40 2.773 1.714.322.900
14/7/2016 32,99 33,31 +2,27% 32,61 34,22 33,36 33,31 33,35 6.174 3.467.998.500
13/7/2016 32,05 32,57 +0,84% 31,93 32,88 32,47 32,42 32,57 4.514 2.520.648.900
12/7/2016 32,85 32,30 -0,37% 31,65 33,05 32,19 32,30 32,32 6.313 3.531.965.100
11/7/2016 30,55 32,42 +6,57% 30,55 32,45 31,82 32,34 32,43 4.045 2.490.170.200
8/7/2016 29,79 30,42 +3,19% 29,22 30,62 30,24 30,41 30,42 4.552 2.900.382.800
7/7/2016 30,01 29,48 -2,12% 29,35 30,14 29,69 29,34 29,48 2.443 1.142.696.500
6/7/2016 30,40 30,12 -1,50% 29,67 30,71 30,07 30,12 30,30 3.661 1.827.775.500
5/7/2016 29,84 30,58 +2,41% 29,31 30,65 30,10 30,43 30,58 3.895 2.103.955.600
4/7/2016 29,49 29,86 +1,81% 29,49 30,48 30,02 29,82 29,86 2.907 1.408.040.600
1/7/2016 29,69 29,33 +0,38% 28,59 29,69 29,09 29,33 29,39 4.609 3.295.830.700
30/6/2016 30,40 29,22 -4,70% 28,32 30,65 29,21 29,22 29,25 9.087 4.726.493.600
29/6/2016 30,48 30,66 +2,44% 30,44 31,07 30,66 30,63 30,66 7.238 3.602.937.200
28/6/2016 29,28 29,93 +3,03% 29,28 30,53 29,96 29,85 29,93 6.373 2.968.441.500
27/6/2016 29,17 29,05 -0,27% 28,76 29,59 29,01 28,82 29,12 3.824 1.657.145.100
24/6/2016 28,95 29,13 -2,41% 28,42 29,51 29,08 29,13 29,16 3.803 1.709.565.900
23/6/2016 28,67 29,85 +4,63% 28,53 30,23 29,82 29,85 29,88 4.888 2.523.000.300
22/6/2016 28,56 28,53 -0,31% 28,53 29,47 28,89 28,53 28,73 4.265 1.893.373.900
21/6/2016 27,44 28,62 +4,45% 27,40 28,85 28,33 28,62 28,79 4.782 2.395.489.000
20/6/2016 27,11 27,40 +2,32% 27,00 27,86 27,43 27,40 27,41 3.669 1.835.304.500
17/6/2016 26,80 26,78 +1,13% 26,65 27,44 26,85 26,77 26,78 6.345 4.065.912.500
16/6/2016 25,70 26,48 +4,25% 25,08 26,82 26,14 26,48 26,51 5.355 2.342.339.600
15/6/2016 24,98 25,40 +1,24% 24,80 25,66 25,35 25,39 25,40 2.969 1.465.003.400
14/6/2016 25,47 25,09 -1,84% 24,71 25,68 25,21 24,88 25,09 3.836 1.287.665.000
13/6/2016 24,90 25,56 +0,79% 24,75 25,70 25,34 25,56 25,58 2.058 965.562.200
10/6/2016 25,73 25,36 -1,71% 24,81 25,73 25,23 25,28 25,37 2.684 1.127.299.000
9/6/2016 25,90 25,80 -0,77% 25,43 26,10 25,74 25,80 25,84 2.317 2.109.321.700
8/6/2016 24,66 26,00 +6,47% 24,63 26,13 25,71 25,97 26,02 4.402 1.921.299.700
7/6/2016 24,00 24,42 +0,74% 24,00 24,69 24,38 24,41 24,42 4.067 1.935.242.700
6/6/2016 24,30 24,24 +0,29% 24,15 24,59 24,25 24,22 24,25 3.761 2.168.631.300
3/6/2016 24,20 24,17 -0,12% 24,01 24,65 24,18 24,15 24,17 3.452 2.038.265.900
2/6/2016 23,52 24,20 +3,11% 23,40 24,39 24,00 24,18 24,20 3.076 1.800.095.500
1/6/2016 23,69 23,47 -0,89% 23,14 23,85 23,38 23,47 23,56 3.377 1.626.646.000
31/5/2016 23,49 23,68 +0,81% 23,22 23,83 23,59 23,65 23,68 4.080 2.105.261.100
30/5/2016 23,86 23,49 -1,55% 23,40 24,12 23,67 23,43 23,49 1.509 521.748.900
27/5/2016 24,27 23,86 -0,25% 23,83 24,54 24,12 23,85 24,00 4.379 1.971.136.400
25/5/2016 23,48 23,92 +2,35% 23,48 24,37 24,02 23,92 23,95 4.814 1.825.070.100
24/5/2016 24,32 23,37 -2,99% 23,23 24,44 23,64 23,37 23,54 3.099 1.480.615.600
23/5/2016 23,81 24,09 -1,67% 23,71 24,30 24,11 24,09 24,28 3.593 1.244.928.400
20/5/2016 24,80 24,50 -0,41% 24,31 25,11 24,66 24,50 24,55 3.352 1.451.520.200
19/5/2016 24,41 24,60 +0,37% 23,79 24,61 24,27 24,57 24,62 4.281 1.928.865.400
18/5/2016 24,95 24,51 -3,08% 24,39 25,41 24,70 24,50 24,51 5.504 2.125.460.600
17/5/2016 25,39 25,29 -1,82% 24,90 25,87 25,24 25,29 25,37 5.250 2.193.121.000
16/5/2016 26,70 25,76 -3,12% 25,25 26,70 25,77 25,76 25,78 4.464 2.033.179.300
13/5/2016 28,28 26,59 -7,03% 26,59 28,35 27,03 26,59 26,63 6.408 3.220.905.700
12/5/2016 27,65 28,60 +4,00% 27,40 28,95 28,49 28,51 28,60 6.222 2.392.297.700
11/5/2016 28,35 27,50 -0,97% 27,16 28,49 27,62 27,50 27,66 4.355 1.609.582.100
10/5/2016 27,16 27,77 +3,74% 27,00 27,80 27,54 27,72 27,79 2.673 1.289.207.700
9/5/2016 27,15 26,77 -2,76% 26,46 27,40 26,76 26,77 26,81 2.948 1.292.552.900
6/5/2016 27,05 27,53 +1,59% 26,83 27,79 27,35 27,43 27,53 4.348 1.774.449.700
5/5/2016 27,68 27,10 -1,99% 26,95 27,87 27,28 27,10 27,21 4.131 1.530.909.800
4/5/2016 27,79 27,65 -0,36% 27,27 27,96 27,69 27,65 27,80 3.813 2.060.156.400
3/5/2016 27,99 27,75 -1,77% 27,33 28,18 27,70 27,66 27,75 5.756 2.511.858.300
2/5/2016 28,40 28,25 -0,21% 27,88 28,65 28,25 28,21 28,25 2.983 1.293.793.800
29/4/2016 28,70 28,31 -4,71% 27,65 28,73 28,23 28,30 28,31 2.485 2.366.014.100
28/4/2016 30,00 29,71 -0,10% 29,37 30,19 29,69 29,50 29,71 2.841 1.499.929.000
27/4/2016 29,29 29,74 +2,69% 28,93 29,82 29,54 29,73 29,74 3.896 2.575.293.400
26/4/2016 29,00 28,96 +0,38% 28,56 29,20 28,84 28,95 28,96 2.320 1.520.350.600
25/4/2016 28,79 28,85 +0,63% 28,59 29,25 28,81 28,82 28,85 2.711 1.552.372.600
22/4/2016 28,11 28,67 +0,99% 27,99 28,80 28,51 28,64 28,67 4.653 3.444.097.500
20/4/2016 28,65 28,39 +0,04% 28,08 29,15 28,42 28,39 28,40 3.735 4.267.729.400
19/4/2016 28,26 28,38 +1,72% 28,06 28,73 28,45 28,38 28,41 3.709 3.654.229.700
18/4/2016 28,77 27,90 -2,07% 27,83 29,00 28,30 27,88 27,97 3.371 1.967.192.200
15/4/2016 27,93 28,49 +2,93% 27,51 28,84 28,48 28,49 28,55 5.118 3.008.537.500
14/4/2016 29,30 27,68 -5,95% 27,20 29,46 27,88 27,68 27,69 6.806 3.271.105.700
13/4/2016 28,50 29,43 +6,25% 28,18 29,83 29,40 29,43 29,44 7.894 3.558.442.900
12/4/2016 27,13 27,70 +2,40% 27,12 28,00 27,70 27,70 27,80 4.616 2.145.790.300
11/4/2016 28,14 27,05 -2,91% 26,78 28,65 27,45 27,03 27,05 4.556 2.262.561.200
8/4/2016 27,45 27,86 +4,62% 27,45 28,54 28,09 27,86 28,10 3.401 1.602.007.700
7/4/2016 26,87 26,63 +0,11% 26,32 27,30 26,68 26,63 26,68 3.640 1.620.895.700
6/4/2016 27,33 26,60 -3,80% 26,34 27,39 26,67 26,60 26,70 4.597 2.238.391.700
5/4/2016 27,18 27,65 +0,73% 26,97 28,21 27,62 27,47 27,65 3.398 1.510.030.900
4/4/2016 29,57 27,45 -7,42% 27,13 29,58 27,80 27,45 27,46 3.972 1.811.178.900
1/4/2016 28,98 29,65 +3,49% 27,82 29,87 29,03 29,65 29,80 3.306 1.624.005.000
31/3/2016 29,24 28,65 -3,01% 28,18 29,72 28,61 28,40 28,66 6.163 3.383.361.500
30/3/2016 29,74 29,54 +0,31% 29,33 30,78 30,01 29,51 29,54 3.713 1.591.437.400
29/3/2016 29,24 29,45 +1,83% 28,38 29,65 28,99 29,39 29,45 5.044 2.705.284.600
28/3/2016 28,98 28,92 +2,48% 28,34 29,43 28,96 28,92 29,00 2.802 1.376.877.200
24/3/2016 27,72 28,22 +0,75% 26,40 28,29 27,41 28,11 28,22 5.385 2.316.450.900
23/3/2016 29,34 28,01 -5,53% 27,93 29,38 28,44 27,99 28,01 4.424 2.407.362.500
22/3/2016 30,44 29,65 -2,44% 29,14 30,55 29,60 29,60 29,65 3.443 1.564.124.500
21/3/2016 28,30 30,39 +8,65% 28,11 30,46 29,73 30,26 30,39 4.196 1.914.485.400
18/3/2016 27,82 27,97 +1,56% 27,65 28,59 28,09 27,87 27,97 5.721 2.603.052.500
17/3/2016 27,21 27,54 +7,16% 26,14 28,55 27,64 27,54 27,57 9.049 4.119.220.500
16/3/2016 25,27 25,70 +0,98% 24,93 25,90 25,38 25,66 25,70 4.753 1.845.906.600
15/3/2016 27,58 25,45 -9,11% 24,86 27,58 25,69 25,30 25,45 5.462 2.293.393.100
14/3/2016 28,48 28,00 -2,03% 27,60 29,08 28,42 28,00 28,55 4.790 2.678.930.600
11/3/2016 26,30 28,58 +8,92% 25,99 28,58 27,83 28,23 28,58 6.042 3.669.076.300
10/3/2016 27,39 26,24 -2,24% 25,09 27,39 25,79 26,19 26,24 8.845 3.135.213.000
9/3/2016 28,49 26,84 -4,59% 26,84 28,76 27,62 26,84 27,24 5.503 2.594.972.500
8/3/2016 27,38 28,13 +3,12% 26,41 28,13 27,34 27,71 28,13 5.941 2.338.725.400
7/3/2016 27,45 27,28 +0,78% 26,69 27,80 27,17 27,04 27,28 3.875 1.860.720.100
4/3/2016 26,00 27,07 +6,95% 26,00 27,45 26,92 26,69 27,07 9.329 4.064.961.800
3/3/2016 23,92 25,31 +6,93% 23,46 25,71 24,81 25,31 25,35 4.596 2.074.250.800
2/3/2016 23,87 23,67 -0,34% 23,21 23,90 23,51 23,67 23,69 4.781 2.136.740.000
1/3/2016 23,57 23,75 +2,68% 23,19 24,19 23,79 23,75 23,88 4.188 1.426.681.800
29/2/2016 22,24 23,13 +4,00% 22,24 23,50 23,16 22,92 23,13 3.824 1.669.757.700
26/2/2016 23,36 22,24 -4,14% 22,10 23,50 22,53 22,24 22,44 3.718 1.638.945.000
25/2/2016 22,79 23,20 +0,87% 22,13 23,20 22,54 23,15 23,20 2.634 868.733.100
24/2/2016 22,62 23,00 +0,13% 21,87 23,00 22,28 23,00 23,09 3.270 1.138.753.000
23/2/2016 24,14 22,97 -5,47% 22,88 24,52 23,27 22,97 23,05 3.165 1.245.319.700
22/2/2016 23,49 24,30 +6,58% 23,10 24,35 23,82 24,20 24,30 4.631 1.645.964.700
19/2/2016 23,16 22,80 -2,31% 22,73 23,33 22,91 22,79 22,80 2.813 1.360.075.800
18/2/2016 23,83 23,34 -2,75% 22,81 24,44 23,47 23,34 23,52 2.998 1.169.259.800
17/2/2016 23,36 24,00 +3,45% 23,01 24,74 24,28 23,90 24,00 5.661 2.511.848.300
16/2/2016 22,07 23,20 +3,57% 22,07 23,26 22,80 23,10 23,20 3.259 1.158.083.700
15/2/2016 22,54 22,40 +0,09% 21,83 23,19 22,24 22,40 22,41 2.622 951.183.600
12/2/2016 22,02 22,38 +0,18% 21,50 22,40 21,99 22,22 22,38 2.883 922.722.200
11/2/2016 23,77 22,34 -6,72% 21,74 23,77 22,41 22,12 22,34 3.442 1.315.573.300
10/2/2016 23,41 23,95 +1,91% 23,27 23,96 23,74 23,74 23,95 1.697 592.380.000
5/2/2016 22,54 23,50 +3,52% 22,54 24,25 23,59 23,41 23,50 2.942 1.148.660.900
4/2/2016 22,03 22,70 +3,80% 22,03 23,44 22,85 22,56 22,70 4.345 1.708.731.600
3/2/2016 21,10 21,87 +4,39% 20,93 22,20 21,75 21,87 22,05 3.288 1.122.495.900
2/2/2016 21,67 20,95 -4,99% 20,94 22,00 21,29 20,95 21,13 3.833 1.391.011.700
1/2/2016 22,10 22,05 0,00% 21,74 22,50 22,13 22,05 22,14 2.755 1.011.298.400
29/1/2016 20,81 22,05 +6,78% 20,39 22,05 21,61 22,00 22,05 5.089 2.328.462.600
28/1/2016 20,22 20,65 +2,84% 19,45 20,65 20,10 20,50 20,65 4.366 1.550.224.400
27/1/2016 18,61 20,08 +7,38% 18,61 20,44 19,91 19,84 20,08 6.486 1.994.254.500
26/1/2016 19,00 18,70 -1,58% 18,41 19,52 18,73 18,64 18,70 4.580 1.337.580.000
22/1/2016 18,24 19,00 +6,15% 18,00 19,15 18,64 18,99 19,00 3.308 1.302.364.200
21/1/2016 17,75 17,90 +0,85% 17,43 18,25 17,86 17,89 17,90 4.234 3.019.464.700
20/1/2016 17,73 17,75 -0,56% 17,35 17,98 17,65 17,65 17,75 3.193 2.159.813.600
19/1/2016 18,44 17,85 -1,65% 17,72 18,66 18,05 17,81 17,90 4.346 1.419.039.500
18/1/2016 19,35 18,15 -4,97% 17,97 19,35 18,32 18,01 18,15 2.641 802.541.700
15/1/2016 19,05 19,10 -1,95% 18,73 19,28 18,93 19,10 19,14 3.910 1.189.125.800
14/1/2016 19,80 19,48 -2,36% 18,99 20,05 19,37 19,35 19,48 3.895 1.485.061.100
13/1/2016 20,67 19,95 -2,87% 19,80 20,77 20,10 19,89 19,95 2.909 1.361.777.900
12/1/2016 20,35 20,54 -0,05% 20,35 21,19 20,67 20,54 20,64 4.110 1.224.096.300
11/1/2016 20,57 20,55 +1,03% 20,11 21,12 20,44 20,50 20,55 4.172 1.386.034.900
8/1/2016 21,32 20,34 -4,60% 20,20 21,52 20,62 20,34 20,44 5.162 1.618.986.700
7/1/2016 21,98 21,32 -4,82% 21,21 21,99 21,48 21,32 21,48 3.625 1.285.155.500
6/1/2016 22,33 22,40 -0,40% 21,88 22,97 22,52 22,40 22,53 3.657 1.465.490.600
5/1/2016 23,29 22,49 -2,22% 22,41 23,59 22,68 22,49 22,70 2.852 1.434.454.300
4/1/2016 24,13 23,00 -5,35% 22,85 24,13 23,08 23,00 23,08 3.709 1.381.160.700
30/12/2015 23,44 24,30 +2,97% 23,36 24,30 24,01 23,68 24,30 2.658 1.838.062.600
29/12/2015 23,73 23,60 -0,55% 23,29 23,92 23,71 23,60 23,61 1.778 749.742.600
28/12/2015 24,67 23,73 -3,14% 23,54 24,67 23,76 23,73 23,78 2.922 1.296.631.000
23/12/2015 23,98 24,50 +2,08% 23,98 24,68 24,44 24,50 24,51 2.340 988.878.600
22/12/2015 24,33 24,00 -0,66% 23,85 24,40 24,02 24,00 24,06 1.984 919.273.500
21/12/2015 24,68 24,16 -2,89% 24,06 24,68 24,24 24,16 24,24 3.129 1.493.195.100
18/12/2015 25,41 24,88 -5,00% 24,45 25,66 24,92 24,64 24,88 4.436 2.133.265.000
17/12/2015 26,15 26,19 +1,91% 25,85 26,54 26,07 26,19 26,20 3.781 1.948.218.200
16/12/2015 24,54 25,70 +3,84% 24,32 25,70 25,18 25,69 25,70 4.884 2.223.644.900
15/12/2015 24,20 24,75 +1,48% 24,20 25,12 24,76 24,75 24,80 3.498 1.948.235.700
14/12/2015 25,61 24,39 -5,43% 24,23 25,66 24,71 24,39 24,40 5.123 2.624.358.300
11/12/2015 26,10 25,79 -2,09% 25,54 26,71 25,87 25,79 25,81 3.419 1.749.988.800
10/12/2015 27,20 26,34 -2,12% 25,92 27,27 26,33 26,26 26,34 3.166 1.310.319.100
9/12/2015 26,40 26,91 +2,63% 26,40 27,54 27,06 26,91 27,16 3.672 1.486.133.200
8/12/2015 26,93 26,22 -1,80% 26,03 26,98 26,31 26,22 26,38 2.913 1.185.679.600
7/12/2015 27,05 26,70 -1,11% 26,68 27,84 26,96 26,70 26,89 3.203 1.452.021.300
4/12/2015 27,27 27,00 -1,46% 26,51 27,32 26,84 27,00 27,05 3.328 1.475.986.000
3/12/2015 28,54 27,40 +0,33% 27,26 28,54 27,68 27,40 27,65 2.957 1.410.226.500
2/12/2015 28,09 27,31 -2,43% 26,86 28,19 27,37 27,30 27,31 3.370 2.112.215.400
1/12/2015 28,57 27,99 -2,47% 27,68 28,84 28,02 27,70 27,99 4.018 2.480.992.000
30/11/2015 29,15 28,70 -1,71% 28,57 29,30 28,82 28,67 28,70 4.638 3.520.854.900
27/11/2015 30,18 29,20 -3,88% 29,14 30,49 29,44 29,20 29,50 2.786 1.358.114.400
26/11/2015 30,13 30,38 +0,26% 30,11 30,63 30,27 30,38 30,49 830 842.065.800
25/11/2015 30,15 30,30 +0,03% 29,81 30,58 30,08 30,04 30,30 4.390 2.144.924.900
24/11/2015 30,52 30,29 -1,50% 29,68 30,52 30,17 30,29 30,38 3.158 1.767.727.800
23/11/2015 30,90 30,75 +1,15% 30,01 31,27 30,55 30,36 30,75 4.135 2.208.142.700
19/11/2015 30,67 30,40 0,00% 30,11 31,05 30,46 30,40 30,56 2.838 1.233.375.600
18/11/2015 30,12 30,40 +0,46% 30,05 30,96 30,51 30,25 30,40 2.805 1.967.295.100
17/11/2015 30,54 30,26 -0,33% 29,97 30,93 30,28 30,10 30,26 3.354 1.985.506.400
16/11/2015 30,26 30,36 +0,03% 30,20 31,13 30,61 30,36 30,48 3.380 1.946.486.200
13/11/2015 30,20 30,35 -0,20% 30,20 30,86 30,52 30,35 30,62 3.238 1.928.725.700
12/11/2015 32,82 30,41 -8,65% 30,13 32,82 30,92 30,41 30,49 7.524 4.802.712.600
11/11/2015 32,37 33,29 +2,87% 32,37 33,55 33,11 32,97 33,29 5.176 2.856.810.600
10/11/2015 31,76 32,36 +0,03% 31,44 32,61 32,00 32,36 32,59 3.541 1.750.292.100
9/11/2015 32,70 32,35 -2,56% 32,15 33,22 32,51 32,28 32,35 2.947 1.696.353.000
6/11/2015 34,39 33,20 -4,32% 32,53 34,86 33,24 33,00 33,20 3.227 1.952.483.300
5/11/2015 33,86 34,70 +2,12% 33,56 34,70 34,13 34,44 34,70 4.684 2.572.634.400
4/11/2015 33,71 33,98 +1,13% 33,58 34,71 34,09 33,86 33,98 4.750 4.089.626.100
3/11/2015 32,40 33,60 +3,38% 31,86 33,86 33,36 33,60 33,75 5.748 3.018.242.900
30/10/2015 31,17 32,50 +4,23% 31,03 32,50 31,94 32,50 32,60 4.235 3.084.834.600
29/10/2015 31,20 31,18 -1,11% 31,09 31,82 31,38 31,17 31,18 2.374 1.906.073.500
28/10/2015 32,04 31,53 -2,08% 31,44 32,46 31,75 31,53 31,65 3.047 1.806.964.700
27/10/2015 31,60 32,20 +1,42% 31,35 32,29 32,02 32,18 32,20 3.448 1.934.889.400
26/10/2015 33,74 31,75 -5,90% 31,44 34,01 31,97 31,72 31,75 6.430 4.323.360.700
23/10/2015 34,63 33,74 -0,62% 33,68 34,81 34,13 33,74 33,89 3.783 2.122.810.100
22/10/2015 33,41 33,95 +1,65% 33,37 34,80 34,02 33,95 34,19 3.289 2.266.906.800
21/10/2015 33,29 33,40 +0,30% 32,85 33,83 33,18 33,33 33,40 2.339 1.164.436.700
20/10/2015 33,31 33,30 -0,72% 32,91 34,15 33,37 33,30 33,36 5.088 2.722.951.300
19/10/2015 32,69 33,54 +2,57% 32,20 33,56 33,18 33,37 33,54 2.948 1.776.063.200
16/10/2015 32,49 32,70 +0,62% 31,93 32,80 32,42 32,52 32,70 2.099 2.238.071.400
15/10/2015 31,90 32,50 +1,91% 31,55 32,50 32,18 32,24 32,51 4.524 3.057.406.700
14/10/2015 32,12 31,89 -1,21% 31,83 33,08 32,41 31,89 32,33 7.641 4.808.459.900
13/10/2015 32,05 32,28 +1,83% 31,73 32,55 32,26 32,12 32,28 4.041 3.205.258.700
9/10/2015 31,72 31,70 +1,18% 31,23 32,07 31,52 31,61 31,70 4.658 4.771.488.100
8/10/2015 31,49 31,33 -1,17% 31,23 31,82 31,44 31,33 31,46 4.660 2.714.124.800
7/10/2015 32,40 31,70 -1,18% 31,29 32,52 31,86 31,70 31,78 5.309 2.966.008.600
6/10/2015 32,72 32,08 -2,34% 31,57 33,27 32,09 32,08 32,21 3.751 2.575.363.700
5/10/2015 32,84 32,85 +1,33% 32,47 33,05 32,78 32,71 32,85 2.036 1.340.545.800
2/10/2015 31,77 32,42 +2,05% 31,43 32,50 31,93 32,36 32,42 3.840 2.465.261.900
1/10/2015 32,64 31,77 -2,67% 31,28 32,98 31,76 31,75 31,80 3.523 4.214.379.200
30/9/2015 32,76 32,64 +2,61% 31,91 33,15 32,61 32,64 32,97 7.110 4.624.401.000
29/9/2015 31,50 31,81 +0,98% 31,24 32,05 31,66 31,81 31,92 3.080 2.142.503.100
28/9/2015 31,04 31,50 -0,16% 30,90 31,57 31,30 31,28 31,50 2.834 1.545.837.400
25/9/2015 32,35 31,55 -0,85% 31,29 32,36 31,65 31,55 31,70 2.090 1.101.160.300
24/9/2015 30,90 31,82 +0,06% 30,03 32,30 30,89 31,82 32,00 6.127 3.200.660.600
23/9/2015 31,71 31,80 -0,90% 31,46 32,24 31,78 31,69 31,80 3.707 2.027.529.600
22/9/2015 32,00 32,09 -1,99% 31,60 32,38 31,89 32,09 32,10 4.918 2.694.383.900
21/9/2015 33,47 32,74 -1,12% 32,58 33,70 32,94 32,74 32,76 4.762 2.815.743.600
18/9/2015 33,90 33,11 -3,75% 32,99 33,94 33,39 33,11 33,25 5.252 3.476.903.000
17/9/2015 34,01 34,40 -0,29% 33,80 34,78 34,30 34,33 34,40 5.159 3.429.379.900
16/9/2015 33,66 34,50 +2,53% 33,57 34,50 34,11 34,15 34,50 4.435 2.981.185.200
15/9/2015 33,85 33,65 -0,12% 32,67 34,25 33,55 33,65 33,69 3.229 1.753.797.900
14/9/2015 32,30 33,69 +4,59% 31,91 33,69 33,08 33,55 33,69 3.317 2.196.296.100
11/9/2015 31,81 32,21 +0,72% 31,61 32,57 32,20 32,21 32,46 2.198 1.421.974.000
10/9/2015 29,52 31,98 +4,85% 29,52 31,98 31,21 31,80 32,00 4.348 2.534.613.200
9/9/2015 30,79 30,50 +0,69% 30,05 30,93 30,43 30,50 30,70 4.397 3.524.301.800
8/9/2015 30,50 30,29 +1,82% 29,59 30,50 30,04 30,06 30,29 2.832 1.500.931.400
4/9/2015 29,57 29,75 -1,98% 29,36 30,27 29,74 29,70 29,75 3.544 3.119.063.200
3/9/2015 30,00 30,35 +2,02% 29,23 30,51 30,01 30,35 30,47 4.152 1.954.081.400
2/9/2015 29,47 29,75 +1,54% 28,45 29,75 28,97 29,50 29,75 5.254 2.847.527.800
1/9/2015 30,25 29,30 -5,48% 29,08 30,27 29,48 29,30 29,49 5.967 3.632.461.300
31/8/2015 30,98 31,00 -0,64% 29,70 31,00 30,46 30,51 31,00 4.245 2.770.714.500
28/8/2015 30,94 31,20 -1,17% 30,40 31,64 30,99 31,20 31,24 4.187 2.320.991.600
27/8/2015 31,29 31,57 +2,07% 30,72 31,91 31,46 31,57 31,60 3.068 1.497.933.700
26/8/2015 30,02 30,93 +2,55% 29,71 30,93 30,37 30,93 31,00 3.631 1.844.372.900
25/8/2015 30,10 30,16 +1,89% 29,53 30,51 29,91 29,89 30,16 3.938 2.037.134.600
24/8/2015 29,25 29,60 -4,11% 28,58 30,34 29,47 29,31 29,60 3.906 1.939.838.400
21/8/2015 31,30 30,87 -2,65% 30,76 31,56 31,16 30,76 30,87 3.429 1.737.480.600
20/8/2015 31,04 31,71 +0,35% 30,92 31,93 31,61 31,71 31,89 2.442 1.352.917.200
19/8/2015 32,26 31,60 -3,30% 30,90 32,32 31,52 31,47 31,60 3.278 1.587.425.100
18/8/2015 31,47 32,68 +3,32% 31,28 32,68 32,03 32,20 32,68 2.636 1.189.321.300
17/8/2015 31,80 31,63 -1,19% 31,60 32,31 31,87 31,63 31,79 2.962 1.378.140.900
14/8/2015 32,11 32,01 -0,28% 31,10 32,43 31,79 32,01 32,24 4.365 1.917.861.200
13/8/2015 32,03 32,10 -0,16% 31,62 32,19 31,96 32,10 32,13 2.718 1.289.392.400
12/8/2015 32,04 32,15 -0,16% 31,77 32,74 32,25 32,15 32,20 4.563 2.089.982.500
11/8/2015 32,25 32,20 -0,46% 31,61 32,40 32,01 32,20 32,22 2.563 1.394.105.400
10/8/2015 33,16 32,35 -1,97% 32,26 33,22 32,46 32,35 32,44 3.327 1.805.120.900
7/8/2015 33,31 33,00 -1,67% 32,64 33,69 32,93 32,98 33,01 2.400 1.582.629.000
6/8/2015 33,60 33,56 -0,56% 32,91 33,77 33,35 33,43 33,56 5.074 2.705.832.500
5/8/2015 35,25 33,75 -3,16% 33,75 35,25 34,13 33,75 33,94 2.764 1.752.042.600
4/8/2015 34,99 34,85 -0,43% 34,79 35,79 35,10 34,85 34,99 2.428 1.222.982.900
3/8/2015 35,40 35,00 -0,79% 34,91 36,11 35,38 34,92 35,00 3.033 2.043.766.500
31/7/2015 34,21 35,28 +3,01% 33,79 35,47 35,16 35,04 35,28 3.348 3.160.536.900
30/7/2015 33,67 34,25 +2,24% 33,48 34,44 34,17 34,25 34,50 4.148 2.244.311.800
29/7/2015 33,53 33,50 -0,95% 33,10 33,80 33,35 33,40 33,50 4.782 2.646.841.800
28/7/2015 33,99 33,82 +0,96% 33,02 34,06 33,46 33,58 33,84 5.969 2.950.451.500
27/7/2015 33,22 33,50 -0,09% 32,92 33,81 33,51 33,50 33,60 3.074 1.584.014.400
24/7/2015 34,11 33,53 -2,19% 32,75 34,12 33,15 33,32 33,53 3.358 1.931.717.000
23/7/2015 34,80 34,28 -2,81% 33,64 34,98 34,11 34,01 34,29 4.708 2.685.552.200
22/7/2015 34,25 35,27 +1,94% 34,06 35,27 34,64 34,79 35,27 4.932 2.519.907.700
21/7/2015 35,25 34,60 -2,20% 34,37 35,48 34,76 34,60 34,61 2.432 1.153.657.200
20/7/2015 35,34 35,38 -0,39% 34,94 35,55 35,23 35,01 35,38 1.946 1.284.469.300
17/7/2015 35,96 35,52 -1,06% 35,13 36,08 35,42 35,43 35,55 2.819 1.727.824.600
16/7/2015 35,97 35,90 -0,19% 35,57 36,47 35,87 35,81 35,90 2.469 1.420.439.400
15/7/2015 36,24 35,97 -0,44% 35,84 36,26 36,02 35,97 36,09 2.323 1.279.203.300
14/7/2015 35,29 36,13 +1,55% 35,29 36,19 35,96 35,97 36,13 3.373 1.678.178.700
13/7/2015 35,49 35,58 +0,65% 35,12 35,69 35,48 35,25 35,58 2.712 1.703.653.100
10/7/2015 34,50 35,35 +2,46% 34,06 35,40 34,94 35,17 35,35 6.884 3.136.498.100
8/7/2015 33,95 34,50 +0,44% 33,95 35,08 34,71 34,50 34,80 4.405 2.356.766.400
7/7/2015 33,85 34,35 +0,76% 33,50 34,48 34,07 34,35 34,46 3.996 1.700.673.500
6/7/2015 34,98 34,09 -3,62% 34,03 35,07 34,43 34,09 34,20 3.285 1.897.096.300
3/7/2015 34,50 35,37 +1,46% 34,28 35,47 35,02 35,21 35,37 2.586 1.559.958.300
2/7/2015 34,33 34,86 +0,75% 34,29 35,27 34,67 34,75 34,86 3.654 2.035.873.000
1/7/2015 34,95 34,60 -1,00% 34,06 34,95 34,36 34,56 34,60 4.626 4.085.675.700
30/6/2015 33,85 34,95 +2,49% 33,63 34,95 34,29 34,51 34,95 5.267 3.024.540.300
29/6/2015 34,55 34,10 -2,57% 33,78 34,90 34,18 33,97 34,10 4.919 2.578.587.900
26/6/2015 33,70 35,00 +4,29% 33,23 35,05 34,58 35,00 35,03 7.271 4.169.196.400
25/6/2015 33,80 33,56 -1,67% 33,29 34,08 33,50 33,46 33,56 4.275 2.425.563.100
24/6/2015 34,32 34,13 +0,26% 33,51 34,72 34,10 34,13 34,19 4.062 2.258.399.100
23/6/2015 34,30 34,04 +0,12% 33,85 34,62 34,18 33,92 34,05 3.097 2.160.377.800
22/6/2015 33,73 34,00 +1,58% 33,71 34,21 33,98 34,00 34,01 2.758 1.557.462.500
19/6/2015 33,94 33,47 -2,56% 33,32 34,28 33,74 33,47 33,48 4.514 2.609.272.000
18/6/2015 33,90 34,35 +1,33% 33,52 34,50 34,07 34,11 34,35 4.251 2.243.860.800
17/6/2015 33,62 33,90 +1,04% 33,58 34,04 33,78 33,90 33,91 4.302 2.600.943.100
16/6/2015 33,04 33,55 +1,98% 32,74 34,09 33,60 33,54 33,55 7.091 4.283.070.500
15/6/2015 33,09 32,90 -0,51% 32,25 33,09 32,64 32,90 32,98 3.863 3.096.762.700
12/6/2015 33,11 33,07 -0,96% 32,41 33,20 32,86 33,00 33,07 4.528 2.686.733.300
11/6/2015 33,73 33,39 -0,30% 33,14 33,76 33,30 33,26 33,39 3.219 1.539.898.600
10/6/2015 33,16 33,49 +1,00% 33,03 33,57 33,38 33,32 33,49 2.546 1.399.482.600
9/6/2015 32,66 33,16 +2,09% 32,51 33,89 33,30 33,08 33,16 7.812 4.477.752.800
8/6/2015 32,59 32,48 -1,40% 32,44 33,18 32,77 32,48 32,73 2.474 1.472.230.200
5/6/2015 34,22 32,94 -2,46% 32,64 34,25 33,02 32,90 32,94 3.219 2.137.572.900
3/6/2015 33,52 33,77 +1,56% 32,96 34,20 33,53 33,74 33,77 4.589 2.469.983.600
2/6/2015 33,59 33,25 -1,04% 33,03 33,79 33,31 33,25 33,35 4.313 2.185.394.400
1/6/2015 33,05 33,60 +2,53% 32,55 33,67 33,28 33,46 33,60 3.163 1.570.670.000
29/5/2015 33,49 32,77 -3,05% 32,77 33,84 33,04 32,77 32,81 3.661 2.363.985.400
28/5/2015 33,70 33,80 -1,00% 33,63 34,10 33,85 33,80 34,04 1.800 1.433.538.400
27/5/2015 33,80 34,14 +0,74% 33,17 34,14 33,66 33,80 34,14 3.345 2.136.229.200
26/5/2015 34,60 33,89 -2,05% 33,43 34,60 33,76 33,76 33,89 3.823 1.723.197.700
25/5/2015 33,40 34,60 +2,88% 33,33 34,79 34,42 34,60 34,79 1.454 747.318.000
22/5/2015 33,89 33,63 -0,21% 33,30 34,13 33,59 33,63 33,92 3.785 1.900.374.500
21/5/2015 34,21 33,70 -1,84% 33,47 34,23 33,75 33,66 33,90 2.905 1.544.075.200
20/5/2015 34,89 34,33 -2,19% 34,21 35,29 34,74 34,21 34,33 3.289 1.528.461.000
19/5/2015 34,44 35,10 +2,12% 34,31 35,20 34,93 35,02 35,10 3.259 1.632.728.900
18/5/2015 34,60 34,37 -1,15% 34,20 35,22 34,46 34,37 34,50 4.003 2.818.557.600
15/5/2015 34,00 34,77 +3,79% 34,00 35,39 34,71 34,77 34,92 6.219 3.478.455.600
14/5/2015 34,00 33,50 -1,53% 32,86 34,13 33,28 33,50 33,73 4.649 2.668.868.200
13/5/2015 34,44 34,02 -1,70% 33,74 34,93 34,14 34,01 34,02 3.593 1.604.254.500
12/5/2015 34,86 34,61 -1,06% 34,49 35,38 34,93 34,61 34,78 4.749 2.320.092.000
11/5/2015 34,93 34,98 +0,98% 34,56 35,47 35,04 34,98 35,20 2.803 1.470.091.800
8/5/2015 34,96 34,64 +0,26% 34,60 35,05 34,81 34,64 34,70 2.903 1.510.756.500
7/5/2015 34,55 34,55 -1,71% 34,44 35,05 34,65 34,55 34,70 2.042 1.036.853.800
6/5/2015 35,07 35,15 -0,28% 34,43 35,44 34,86 34,85 35,15 2.782 1.537.272.500
5/5/2015 34,17 35,25 +1,50% 34,17 35,42 35,10 35,25 35,41 2.530 1.425.795.400
4/5/2015 34,27 34,73 +2,42% 33,71 35,00 34,51 34,73 34,80 4.806 2.361.964.700
30/4/2015 33,72 33,91 -0,53% 32,51 34,04 33,22 33,73 33,91 3.476 2.802.250.500
29/4/2015 34,26 34,09 -1,76% 33,41 34,56 33,92 33,68 34,09 3.170 2.213.626.500
28/4/2015 34,36 34,70 +1,97% 33,79 34,70 34,27 34,47 34,70 2.622 1.361.627.800
27/4/2015 34,23 34,03 -0,90% 33,58 34,68 33,92 33,73 34,03 2.421 1.499.192.300
24/4/2015 34,45 34,34 -2,94% 34,27 34,99 34,54 34,34 34,53 2.890 1.524.494.500
23/4/2015 35,00 35,38 +1,14% 34,95 35,45 35,19 35,38 35,50 4.591 2.241.809.200
22/4/2015 35,20 34,98 +0,11% 34,76 35,50 35,07 34,98 35,50 3.322 2.419.619.600
20/4/2015 35,05 34,94 -0,60% 34,74 35,32 35,01 34,94 35,09 1.743 925.883.400
17/4/2015 35,79 35,15 -1,04% 35,05 35,80 35,39 35,15 35,29 2.972 1.342.924.700
16/4/2015 35,82 35,52 -0,87% 35,08 36,00 35,45 35,50 35,52 3.552 1.804.824.700
15/4/2015 35,78 35,83 +1,16% 35,23 36,45 35,71 35,83 35,84 3.446 1.805.575.900
14/4/2015 36,41 35,42 -2,69% 35,34 36,44 35,89 35,42 35,84 3.394 2.358.030.600
13/4/2015 35,69 36,40 +1,96% 35,35 36,73 36,19 36,40 36,46 3.638 2.029.452.300
10/4/2015 34,13 35,70 +4,39% 34,13 35,70 35,33 35,50 35,70 3.177 1.450.086.800
9/4/2015 34,20 34,20 -1,55% 33,95 34,92 34,38 34,20 34,40 3.648 1.792.015.700
8/4/2015 35,87 34,74 -1,73% 34,38 35,87 34,91 34,74 34,95 2.746 1.321.084.500
7/4/2015 36,74 35,35 -3,81% 35,00 36,98 35,74 35,35 35,44 2.674 1.679.914.400
6/4/2015 36,01 36,75 +2,37% 36,01 37,09 36,67 36,75 36,94 2.287 1.428.644.000
2/4/2015 35,88 35,90 +2,28% 35,60 36,51 36,10 35,90 35,96 6.014 3.426.494.800
1/4/2015 34,00 35,10 +4,31% 33,64 35,65 35,16 35,10 35,38 5.410 2.636.552.800
31/3/2015 33,50 33,65 -0,94% 33,24 33,92 33,55 33,60 33,65 2.996 2.075.538.100
30/3/2015 33,24 33,97 +2,07% 33,09 34,36 33,70 33,79 33,98 1.748 925.889.600
27/3/2015 32,66 33,28 +1,80% 32,31 33,73 32,97 33,27 33,28 3.463 1.559.744.000
26/3/2015 33,30 32,69 -3,14% 32,54 33,80 32,76 32,69 32,74 3.283 1.796.808.700
25/3/2015 34,55 33,75 -0,91% 33,75 35,10 34,16 33,75 33,83 4.032 2.278.536.500
24/3/2015 34,66 34,06 -1,70% 33,89 35,14 34,44 34,06 34,07 3.540 1.680.450.700
23/3/2015 34,44 34,65 -0,35% 34,09 35,12 34,65 34,64 34,65 3.595 1.684.503.800
20/3/2015 34,17 34,77 +3,79% 33,46 35,25 34,59 34,77 35,00 3.568 2.307.117.100
19/3/2015 33,93 33,50 -1,38% 33,11 33,93 33,43 33,12 33,50 2.399 1.163.718.100
18/3/2015 33,16 33,97 +2,20% 32,53 33,97 33,64 33,61 33,97 3.630 2.316.662.000
17/3/2015 32,20 33,24 +2,15% 32,11 33,51 32,76 33,24 33,52 3.191 2.368.315.600
16/3/2015 32,13 32,54 +1,21% 32,05 32,82 32,40 32,40 32,54 3.056 1.480.112.000
13/3/2015 32,28 32,15 -3,40% 31,78 32,46 32,02 32,15 32,20 5.362 2.608.198.700
12/3/2015 32,18 33,28 +4,46% 32,05 33,31 32,93 33,05 33,28 2.947 1.734.531.300
11/3/2015 32,45 31,86 -0,99% 31,56 32,59 31,88 31,86 31,90 2.987 1.387.765.400
10/3/2015 31,21 32,18 +1,67% 31,06 32,59 32,03 31,92 32,18 3.326 1.512.952.600
9/3/2015 32,25 31,65 -3,77% 31,53 32,62 31,81 31,65 31,80 2.514 1.926.111.000
6/3/2015 32,12 32,89 +2,27% 31,82 32,89 32,45 32,75 32,90 2.132 953.993.400
5/3/2015 32,62 32,16 -1,41% 32,16 33,05 32,29 32,16 32,34 2.550 1.307.229.900
4/3/2015 33,26 32,62 -3,20% 32,32 33,52 32,81 32,62 32,80 2.664 1.422.732.700
3/3/2015 34,43 33,70 -1,32% 33,64 34,70 33,94 33,69 33,70 2.516 1.518.285.300
2/3/2015 34,49 34,15 -1,01% 33,65 34,49 34,00 34,15 34,17 3.422 1.757.988.400
27/2/2015 33,79 34,50 +2,07% 33,44 34,50 34,18 34,50 34,51 5.113 3.469.043.000
26/2/2015 32,69 33,80 +2,86% 32,45 33,82 33,23 33,75 33,80 3.127 1.604.200.700
25/2/2015 31,90 32,86 +2,11% 31,77 32,86 32,47 32,71 32,86 2.559 1.201.242.000
24/2/2015 32,27 32,18 -0,28% 31,74 32,31 32,04 31,93 32,18 3.191 1.555.789.300
23/2/2015 31,40 32,27 +1,70% 31,30 32,27 32,12 32,01 32,27 1.951 1.526.903.500
20/2/2015 32,59 31,73 -2,97% 31,52 32,70 31,82 31,73 31,91 2.819 1.400.136.700
19/2/2015 32,41 32,70 -0,88% 32,35 33,47 32,74 32,60 32,70 5.021 2.330.712.200
18/2/2015 32,80 32,99 -0,93% 31,81 33,55 32,81 32,99 33,00 7.384 3.572.045.600
13/2/2015 32,06 33,30 +2,59% 32,06 33,60 33,22 33,30 33,40 2.547 1.703.631.400
12/2/2015 31,50 32,46 +4,21% 31,35 32,46 32,15 32,46 32,47 3.509 1.958.827.100
11/2/2015 30,70 31,15 +1,30% 30,63 31,15 30,88 30,86 31,15 2.643 1.677.618.200
10/2/2015 31,39 30,75 -3,51% 30,75 31,76 31,02 30,75 30,91 3.422 1.665.976.400
9/2/2015 31,16 31,87 +1,50% 30,79 32,25 31,72 31,87 31,88 2.047 941.570.200
6/2/2015 31,00 31,40 0,00% 30,86 31,59 31,25 31,31 31,40 2.887 1.534.711.100
5/2/2015 31,82 31,40 -2,48% 31,04 32,31 31,57 31,06 31,40 3.861 1.692.693.700
4/2/2015 33,35 32,20 -2,78% 31,83 33,58 32,90 32,20 32,21 3.790 1.885.407.600
3/2/2015 33,77 33,12 +0,36% 32,49 33,77 33,03 33,12 33,15 4.312 2.232.312.200
2/2/2015 31,39 33,00 +5,77% 30,83 33,32 32,23 32,93 33,00 3.128 1.514.438.800
30/1/2015 32,30 31,20 -5,45% 30,72 32,30 31,10 31,20 31,25 4.328 2.690.924.900
29/1/2015 32,05 33,00 +3,00% 31,44 33,33 32,53 32,92 33,00 2.939 1.721.340.100
28/1/2015 31,98 32,04 +0,19% 31,38 32,47 31,94 31,95 32,08 2.262 1.109.930.400
27/1/2015 31,17 31,98 +1,30% 30,59 32,51 31,52 31,98 32,10 2.442 1.258.066.800
26/1/2015 31,25 31,57 -0,28% 30,68 31,58 31,24 31,41 31,57 3.090 1.470.671.900
23/1/2015 32,21 31,66 -1,06% 31,34 32,72 31,92 31,65 31,66 1.729 899.887.600
22/1/2015 32,80 32,00 -0,03% 31,99 33,60 32,37 31,99 32,09 2.331 2.199.366.600
21/1/2015 32,00 32,01 +1,62% 31,20 32,34 31,92 32,01 32,05 3.198 1.718.268.100
20/1/2015 32,90 31,50 -2,02% 31,11 32,90 31,86 31,50 31,55 4.409 2.263.010.400
19/1/2015 33,85 32,15 -5,99% 31,89 34,20 32,94 32,15 32,19 2.283 1.433.848.900
16/1/2015 32,95 34,20 +3,76% 32,86 34,81 34,08 34,07 34,20 2.842 1.640.061.000
15/1/2015 32,92 32,96 +1,04% 32,88 34,50 33,35 32,96 33,01 3.853 3.201.222.100
14/1/2015 31,80 32,62 +1,75% 31,75 32,80 32,45 32,45 32,62 1.882 829.360.800
13/1/2015 31,95 32,06 +0,88% 31,51 32,45 32,11 32,05 32,06 2.787 1.354.216.800
12/1/2015 32,71 31,78 -3,14% 31,38 32,90 32,14 31,78 31,90 3.346 1.350.778.900
9/1/2015 34,32 32,81 -4,82% 32,40 34,32 32,90 32,81 32,95 3.399 1.622.467.400
8/1/2015 34,83 34,47 -0,72% 34,21 35,27 34,55 34,33 34,47 2.137 1.094.606.000
7/1/2015 33,04 34,72 +5,85% 33,04 34,98 33,98 34,72 34,86 4.205 1.952.463.900
6/1/2015 33,00 32,80 -0,61% 32,27 33,55 32,88 32,75 32,80 3.111 1.572.494.900
5/1/2015 33,44 33,00 -3,03% 32,60 33,82 33,01 32,78 33,00 4.939 2.181.193.800
2/1/2015 35,40 34,03 -5,21% 33,34 35,60 34,18 33,86 34,03 2.618 1.659.469.700
30/12/2014 36,01 35,90 -0,97% 35,62 36,69 35,92 35,77 35,90 2.215 1.737.211.500
29/12/2014 36,02 36,25 -0,03% 35,77 36,50 36,23 36,20 36,25 2.108 1.196.505.000
26/12/2014 35,72 36,26 +2,20% 35,43 36,78 36,34 36,05 36,26 1.148 671.667.600
23/12/2014 34,57 35,48 +1,95% 34,33 35,73 35,30 35,48 35,70 1.875 927.791.200
22/12/2014 33,66 34,80 +3,02% 33,66 34,89 34,39 34,71 34,80 3.362 1.696.209.800
19/12/2014 33,17 33,78 +1,14% 32,56 34,32 33,85 33,78 34,08 2.196 1.316.958.100
18/12/2014 34,27 33,40 -2,91% 33,29 35,34 33,93 33,22 33,40 3.201 2.028.831.900
17/12/2014 33,83 34,40 +1,96% 32,98 34,55 34,05 34,25 34,40 6.976 4.427.842.400
16/12/2014 33,45 33,74 -1,08% 32,96 34,27 33,72 33,46 33,74 5.468 2.861.100.500
15/12/2014 34,12 34,11 -0,03% 33,81 35,80 34,62 34,00 34,16 4.389 2.539.945.300
12/12/2014 32,77 34,12 +3,39% 32,71 35,13 34,28 34,10 34,12 4.768 2.513.095.700
11/12/2014 33,30 33,00 -0,90% 32,96 33,63 33,19 32,99 33,00 2.846 1.447.810.900
10/12/2014 32,71 33,30 +1,43% 32,53 33,71 33,32 33,30 33,56 1.924 995.178.900
9/12/2014 32,63 32,83 -0,48% 32,30 32,97 32,62 32,68 32,83 1.853 956.327.600
8/12/2014 33,33 32,99 -1,52% 32,65 34,28 33,33 32,86 32,99 1.729 685.334.200
5/12/2014 33,80 33,50 -1,76% 33,26 34,15 33,57 33,50 33,69 3.022 1.511.633.300
4/12/2014 34,80 34,10 -2,01% 33,47 35,04 34,05 33,98 34,14 3.203 1.452.932.200
3/12/2014 34,90 34,80 +0,93% 33,89 35,07 34,74 34,80 35,01 1.045 551.036.500
2/12/2014 33,80 34,48 +1,32% 33,67 34,70 34,29 34,34 34,48 2.889 1.568.144.200
1/12/2014 35,05 34,03 -3,60% 33,47 35,55 34,06 34,02 34,08 3.395 1.582.938.800
28/11/2014 36,00 35,30 -2,22% 35,30 36,79 35,84 35,30 35,70 1.764 1.012.862.000
27/11/2014 35,46 36,10 +2,62% 35,34 36,79 36,23 35,90 36,10 1.632 938.137.000
26/11/2014 35,09 35,18 +1,24% 34,97 35,61 35,25 35,18 35,28 1.911 924.404.100
25/11/2014 35,99 34,75 -3,07% 34,75 36,90 35,34 34,75 35,16 4.208 2.886.201.600
24/11/2014 36,55 35,85 +0,08% 35,54 36,56 36,06 35,67 35,89 4.253 2.169.143.400
21/11/2014 33,63 35,82 +7,25% 33,49 36,29 35,03 35,80 35,82 5.668 2.607.108.700
19/11/2014 32,58 33,40 +3,21% 32,45 34,00 33,41 33,40 33,63 3.102 1.494.205.300
18/11/2014 31,67 32,36 +2,89% 31,51 32,36 31,89 32,22 32,36 3.533 1.451.845.600
17/11/2014 32,01 31,45 -1,10% 31,35 32,34 31,59 31,45 31,47 1.951 749.133.900
14/11/2014 30,90 31,80 +0,44% 30,82 32,74 31,80 31,80 31,89 4.175 1.860.473.200
13/11/2014 32,46 31,66 -2,49% 31,66 32,51 32,05 31,66 31,69 2.828 1.330.174.900
12/11/2014 32,52 32,47 -0,40% 32,11 33,29 32,65 32,47 32,69 2.668 1.191.706.400
11/11/2014 33,00 32,60 -1,03% 32,13 33,00 32,55 32,51 32,60 2.564 1.560.915.600
10/11/2014 33,39 32,94 -0,33% 32,75 33,39 32,98 32,81 32,94 2.149 2.341.675.300
7/11/2014 32,39 33,05 -1,49% 31,34 33,05 32,53 32,82 33,05 2.555 1.369.899.500
6/11/2014 34,19 33,55 -2,02% 33,55 34,47 33,87 33,55 33,79 3.194 1.638.481.200
5/11/2014 34,89 34,24 -3,03% 34,15 35,08 34,38 34,18 34,24 2.663 1.463.741.700
4/11/2014 35,65 35,31 -0,70% 34,67 35,65 35,05 35,20 35,31 3.133 1.763.585.600
3/11/2014 34,69 35,56 +2,74% 34,16 35,56 35,08 35,13 35,56 2.283 1.333.061.400
31/10/2014 33,89 34,61 +2,82% 33,29 35,01 34,42 34,61 34,68 5.239 2.617.079.800
30/10/2014 32,43 33,66 +4,53% 32,28 33,66 33,15 33,40 33,66 3.712 1.926.621.700
29/10/2014 31,76 32,20 +0,88% 31,52 32,71 32,26 32,20 32,53 4.811 2.459.514.600
28/10/2014 30,30 31,92 +5,35% 30,24 31,92 31,46 31,80 31,92 4.582 2.400.095.300
27/10/2014 29,98 30,30 -4,87% 28,79 31,16 30,26 30,30 30,51 7.893 3.532.170.200
24/10/2014 30,81 31,85 +2,74% 30,58 32,64 31,90 31,80 31,85 5.215 2.579.845.700
23/10/2014 32,30 31,00 -4,47% 31,00 32,38 31,50 30,94 31,00 6.129 2.783.649.700
22/10/2014 31,78 32,45 +1,41% 31,78 33,74 32,92 32,45 32,60 5.147 2.329.141.600
21/10/2014 33,57 32,00 -6,30% 31,78 33,84 32,53 32,00 32,15 8.237 3.816.288.700
20/10/2014 34,60 34,15 -1,98% 33,80 34,77 34,14 34,02 34,15 3.113 2.205.843.600
17/10/2014 34,27 34,84 +2,38% 33,98 35,03 34,63 34,84 34,88 4.613 2.623.096.200
16/10/2014 33,96 34,03 -2,77% 33,68 34,62 34,15 34,03 34,32 4.468 2.511.343.400
15/10/2014 34,86 35,00 -1,91% 33,72 35,54 34,53 34,97 35,00 5.233 2.830.271.700
14/10/2014 36,79 35,68 -2,51% 35,34 36,79 35,78 35,68 35,95 5.687 2.776.677.400
13/10/2014 36,50 36,60 +1,84% 36,50 37,48 36,90 36,60 36,61 3.669 2.143.476.400
10/10/2014 36,58 35,94 -1,80% 35,91 36,99 36,33 35,94 36,00 4.836 2.480.461.200
9/10/2014 38,38 36,60 -3,61% 36,02 38,83 37,20 36,57 36,60 6.405 3.450.552.700
8/10/2014 38,44 37,97 -0,08% 37,41 38,53 37,93 37,97 38,11 5.024 2.558.906.900
7/10/2014 37,90 38,00 +1,82% 37,67 38,91 38,14 37,93 38,03 3.181 1.734.384.800
6/10/2014 39,42 37,32 +6,02% 36,60 39,79 37,70 37,32 37,40 9.345 5.696.889.600
3/10/2014 34,00 35,20 +3,99% 33,47 35,20 34,78 35,02 35,20 3.161 1.588.709.800
2/10/2014 33,51 33,85 +0,30% 33,32 34,14 33,69 33,85 34,04 4.556 2.126.993.700
1/10/2014 33,97 33,75 +1,23% 33,17 34,96 33,84 33,74 33,75 6.662 3.502.115.700
30/9/2014 33,19 33,34 -0,21% 33,04 33,68 33,44 33,34 33,43 4.239 2.297.113.600
29/9/2014 33,20 33,41 -3,16% 33,10 33,99 33,58 33,41 33,67 3.363 1.702.573.700
26/9/2014 33,98 34,50 +1,62% 33,82 34,62 34,29 34,42 34,50 2.513 1.198.068.900
25/9/2014 33,28 33,95 +1,31% 33,23 34,26 33,73 33,95 34,20 3.469 6.003.483.900
24/9/2014 32,93 33,51 +1,06% 32,70 33,54 33,20 33,35 33,51 3.427 2.645.416.200
23/9/2014 33,33 33,16 -1,19% 32,97 34,40 33,34 33,16 33,25 2.779 1.210.304.900
22/9/2014 34,20 33,56 -3,06% 33,06 34,46 33,59 33,35 33,56 4.597 2.352.845.400
19/9/2014 34,78 34,62 -0,77% 34,62 35,28 34,82 34,62 34,78 3.239 1.899.825.600
18/9/2014 35,61 34,89 -2,46% 34,89 35,61 35,25 34,89 35,02 3.550 1.764.608.400
17/9/2014 36,20 35,77 -1,00% 35,64 36,30 36,02 35,68 35,77 3.628 2.474.526.300
16/9/2014 35,45 36,13 +1,49% 35,21 36,50 36,22 36,13 36,28 3.807 3.720.915.000
15/9/2014 36,07 35,60 -1,55% 35,08 36,42 35,55 35,53 35,60 4.381 3.308.725.200
12/9/2014 36,19 36,16 -2,01% 35,82 36,52 36,17 35,96 36,16 2.886 1.637.479.200
11/9/2014 37,61 36,90 -0,89% 36,45 37,64 37,11 36,87 36,90 3.015 2.458.542.200
10/9/2014 37,03 37,23 -0,45% 36,77 37,63 37,05 37,08 37,23 2.907 3.119.292.900
9/9/2014 38,10 37,40 -4,47% 37,38 39,03 38,14 37,39 37,40 3.717 3.166.883.400
8/9/2014 40,46 39,15 -2,56% 39,15 40,74 39,73 39,15 39,18 3.052 1.667.327.700
5/9/2014 40,40 40,18 -0,54% 40,18 40,79 40,33 40,18 40,35 2.011 1.593.948.700
4/9/2014 39,71 40,40 +1,03% 39,54 40,89 40,39 40,36 40,40 3.033 2.420.193.900
3/9/2014 40,41 39,99 -0,65% 39,62 40,85 40,12 39,90 40,00 3.163 2.081.573.100
2/9/2014 39,91 40,25 +0,88% 39,31 40,47 40,09 40,25 40,40 2.398 1.400.313.100
1/9/2014 39,73 39,90 +0,61% 39,73 40,89 40,16 39,90 40,13 2.032 1.003.333.500
29/8/2014 39,47 39,66 +1,17% 39,20 39,99 39,53 39,66 39,71 3.547 2.294.909.500
28/8/2014 39,49 39,20 -0,88% 39,20 40,35 39,76 39,17 39,20 4.260 4.164.050.400
27/8/2014 38,00 39,55 +4,49% 38,00 39,75 39,29 39,52 39,55 2.284 1.383.050.200
26/8/2014 38,89 37,85 -2,30% 37,85 38,89 38,16 37,85 37,90 2.630 2.379.263.600
25/8/2014 39,63 38,74 -1,25% 38,68 39,63 38,82 38,74 38,83 2.637 3.910.808.000
22/8/2014 38,72 39,23 +0,62% 38,47 39,34 38,94 39,11 39,23 2.136 1.352.834.300
21/8/2014 38,01 38,99 +2,47% 38,01 39,00 38,63 38,90 38,99 3.760 2.212.457.300
20/8/2014 36,47 38,05 +4,76% 36,19 38,12 37,39 37,99 38,05 4.591 4.165.116.000
19/8/2014 35,68 36,32 +1,14% 35,66 36,40 36,07 36,32 36,35 3.546 5.974.843.000
18/8/2014 36,53 35,91 -1,07% 35,86 36,55 36,13 35,91 36,00 2.625 2.324.702.100
15/8/2014 35,75 36,30 +0,83% 35,75 36,39 36,15 36,22 36,34 5.982 3.517.929.200
14/8/2014 35,85 36,00 -0,28% 35,83 36,68 36,25 35,91 36,00 4.362 2.704.802.500
13/8/2014 37,15 36,10 -2,14% 35,72 37,31 36,37 36,00 36,10 6.516 4.604.905.800
12/8/2014 37,39 36,89 -1,36% 36,79 37,39 36,96 36,89 36,95 1.759 1.289.876.000
11/8/2014 37,56 37,40 +0,08% 37,23 37,56 37,34 37,40 37,43 5.208 4.266.158.300
8/8/2014 37,21 37,37 -0,21% 36,96 37,54 37,33 37,26 37,40 2.159 1.639.961.300
7/8/2014 37,38 37,45 +0,89% 37,08 37,56 37,38 37,31 37,45 2.415 1.540.828.700
6/8/2014 36,31 37,12 +1,70% 36,17 37,30 36,99 37,12 37,19 2.763 1.234.113.300
5/8/2014 37,15 36,50 -2,30% 36,21 37,15 36,63 36,50 36,58 2.787 1.358.329.400
4/8/2014 36,60 37,36 +2,08% 36,06 37,36 36,70 37,00 37,36 2.449 1.993.453.300
1/8/2014 35,00 36,60 +3,98% 34,53 36,60 35,96 36,58 36,60 3.729 2.100.509.300
31/7/2014 36,00 35,20 -3,40% 34,60 36,12 35,16 35,20 35,30 4.451 2.109.294.700
30/7/2014 37,58 36,44 -2,36% 36,44 38,07 36,86 36,44 36,68 1.842 1.136.110.700
29/7/2014 38,38 37,32 -2,81% 37,25 38,45 37,58 37,32 37,58 1.511 935.169.900
28/7/2014 37,99 38,40 +1,78% 37,72 38,64 38,22 38,33 38,40 2.548 1.628.201.900
25/7/2014 38,12 37,73 -1,02% 37,51 38,19 37,75 37,73 37,75 1.295 936.740.600
24/7/2014 38,00 38,12 +0,32% 37,54 38,29 37,91 38,12 38,13 3.803 2.520.275.900
23/7/2014 38,31 38,00 -1,53% 37,53 38,91 38,02 37,95 38,00 2.195 2.434.236.600
22/7/2014 38,15 38,59 +1,69% 38,00 38,66 38,28 38,59 38,60 3.537 2.782.119.700
21/7/2014 37,45 37,95 +1,17% 37,17 38,21 37,78 37,95 38,06 3.389 1.978.714.300
18/7/2014 36,89 37,51 +3,91% 36,70 37,51 37,14 37,30 37,51 2.966 1.576.505.600
17/7/2014 35,73 36,10 +0,70% 35,53 36,14 35,95 36,00 36,10 4.632 2.245.122.400
16/7/2014 36,04 35,85 -0,42% 35,10 36,45 35,46 35,50 35,85 4.916 2.990.518.100
15/7/2014 35,93 36,00 +0,14% 35,85 36,60 36,10 35,92 36,00 3.111 3.543.269.100
14/7/2014 35,02 35,95 +3,27% 34,81 36,15 35,73 35,79 35,95 4.858 2.929.874.000
11/7/2014 34,05 34,81 +2,38% 33,75 34,89 34,49 34,81 34,83 4.116 2.450.697.100
10/7/2014 33,41 34,00 +2,44% 33,26 34,00 33,71 33,76 34,00 6.081 4.983.844.600
8/7/2014 33,14 33,19 +0,18% 33,05 33,46 33,22 33,13 33,19 1.335 686.505.800
7/7/2014 33,52 33,13 -1,84% 33,01 33,68 33,15 33,13 33,24 2.613 2.704.727.300
4/7/2014 32,95 33,75 +3,31% 32,73 33,99 33,54 33,75 33,92 791 656.787.900
3/7/2014 32,39 32,67 +0,83% 32,08 32,68 32,36 32,66 32,67 2.073 1.055.865.900
2/7/2014 33,09 32,40 -1,55% 32,03 33,09 32,48 32,15 32,40 2.687 1.392.271.900
1/7/2014 34,52 32,91 -2,86% 32,84 34,52 33,15 32,91 33,11 2.277 1.183.098.900
30/6/2014 33,65 33,88 +0,83% 33,22 34,00 33,64 33,62 33,88 3.108 1.988.168.700
27/6/2014 33,36 33,60 0,00% 33,24 34,08 33,74 33,56 33,60 1.502 754.498.800
26/6/2014 33,25 33,60 +1,82% 32,53 33,73 33,46 33,40 33,60 2.803 1.650.341.600
25/6/2014 32,59 33,00 +0,61% 32,13 33,33 32,95 32,97 33,00 2.378 1.143.016.600
24/6/2014 33,20 32,80 -0,24% 31,81 34,07 32,78 32,79 32,80 5.156 3.524.844.800
23/6/2014 33,50 32,88 -2,61% 32,86 33,59 33,06 32,88 32,96 1.531 2.157.595.000
20/6/2014 34,84 33,76 -3,13% 33,75 35,09 34,29 33,76 33,94 4.021 2.437.989.600
18/6/2014 33,77 34,85 +3,87% 33,59 35,04 34,20 34,84 34,85 5.190 3.029.984.000
17/6/2014 33,51 33,55 -0,45% 33,43 34,10 33,69 33,45 33,55 1.555 900.096.100
16/6/2014 33,31 33,70 +0,75% 33,12 33,84 33,55 33,70 33,75 2.925 2.290.991.100
13/6/2014 34,00 33,45 -1,18% 33,45 34,15 33,84 33,42 33,45 5.465 2.465.901.800
11/6/2014 34,23 33,85 -0,44% 33,75 34,48 34,00 33,82 33,85 4.215 2.275.360.500
10/6/2014 34,00 34,00 +0,29% 33,85 34,55 34,10 33,99 34,00 4.165 2.723.307.700
9/6/2014 33,38 33,90 +1,71% 33,38 34,07 33,79 33,90 33,95 5.213 2.791.149.200
6/6/2014 35,50 33,33 -0,06% 33,08 35,50 33,64 33,33 33,45 5.874 2.930.625.100
5/6/2014 33,50 33,35 -0,45% 33,07 33,89 33,36 33,07 33,35 1.860 888.192.800
4/6/2014 33,40 33,50 +0,12% 33,19 33,67 33,41 33,20 33,50 1.985 1.097.130.800
3/6/2014 32,31 33,46 +2,95% 32,30 33,46 33,21 33,27 33,46 1.627 1.260.349.300
2/6/2014 32,26 32,50 +0,84% 32,22 32,89 32,59 32,49 32,50 1.507 641.218.900
30/5/2014 32,85 32,23 -2,63% 32,23 33,05 32,37 32,23 32,26 1.922 2.167.466.500
29/5/2014 33,03 33,10 +0,21% 32,33 33,65 32,89 32,79 33,10 3.545 2.349.600.400
28/5/2014 32,71 33,03 +1,01% 32,53 33,43 33,00 33,02 33,18 3.079 1.627.363.100
27/5/2014 34,31 32,70 -4,75% 32,43 34,35 32,92 32,61 32,70 4.765 3.400.480.600
26/5/2014 34,32 34,33 +1,51% 34,02 34,78 34,49 34,33 34,64 1.290 949.995.500
23/5/2014 33,56 33,82 +0,18% 33,48 34,14 33,87 33,82 34,10 1.209 816.824.600
22/5/2014 33,00 33,76 +1,63% 33,00 34,10 33,69 33,76 33,80 2.519 1.358.469.400
21/5/2014 33,61 33,22 -1,04% 32,90 33,94 33,35 33,02 33,22 4.631 2.264.034.700
20/5/2014 34,80 33,57 -2,98% 33,37 34,80 33,99 33,51 33,65 4.118 2.027.716.000
19/5/2014 35,23 34,60 -1,11% 34,46 35,57 34,86 34,58 34,60 2.682 1.733.713.600
16/5/2014 34,80 34,99 +2,07% 34,62 35,30 35,04 34,99 35,00 2.333 1.522.197.400
15/5/2014 35,15 34,28 -2,00% 33,42 35,84 34,53 34,08 34,28 4.740 2.705.445.700
14/5/2014 34,54 34,98 +1,30% 34,37 36,08 35,49 34,96 35,20 3.859 2.669.535.400
13/5/2014 34,46 34,53 -0,29% 34,25 35,40 34,90 34,53 34,65 2.292 1.332.592.000
12/5/2014 33,30 34,63 +4,18% 33,23 34,84 34,51 34,63 34,80 3.204 1.593.371.600
9/5/2014 33,66 33,24 -1,07% 33,00 35,37 33,59 33,06 33,24 3.166 2.149.751.300
8/5/2014 34,11 33,60 -1,47% 33,35 34,11 33,60 33,56 33,60 3.630 2.041.680.400
7/5/2014 34,44 34,10 -1,67% 33,90 34,87 34,41 34,02 34,10 3.326 3.251.917.400
6/5/2014 33,69 34,68 +3,43% 33,22 34,68 34,09 34,68 34,69 3.631 3.282.170.500
5/5/2014 33,70 33,53 -0,33% 33,35 34,19 33,70 33,52 33,53 2.099 1.945.890.600
2/5/2014 32,16 33,64 +5,29% 31,52 33,64 33,11 33,51 33,64 3.179 1.851.377.700
30/4/2014 31,60 31,95 +1,08% 31,32 32,05 31,83 31,92 31,95 2.570 1.617.275.500
29/4/2014 31,89 31,61 +0,09% 31,57 32,77 32,00 31,61 31,70 1.918 962.150.300
28/4/2014 31,10 31,58 +0,89% 31,10 31,80 31,54 31,58 31,75 1.239 855.745.000
25/4/2014 31,44 31,30 -3,84% 30,70 31,74 31,10 31,12 31,30 2.924 1.348.842.500
24/4/2014 32,49 32,55 +0,15% 32,15 32,71 32,42 32,54 32,55 2.447 1.239.587.200
23/4/2014 33,14 32,50 -2,61% 32,44 33,35 32,82 32,44 32,50 2.632 1.461.598.500
22/4/2014 32,63 33,37 +2,93% 32,48 33,37 33,18 33,12 33,37 3.728 2.271.795.100
17/4/2014 31,36 32,42 +3,38% 31,36 32,67 32,33 32,42 32,62 3.991 2.111.313.600
16/4/2014 30,99 31,36 +1,75% 30,69 31,69 31,34 31,36 31,63 2.523 1.408.845.800
15/4/2014 31,52 30,82 -2,25% 30,71 31,60 30,99 30,82 30,92 4.438 2.055.938.800
14/4/2014 30,72 31,53 +2,60% 30,62 31,73 31,42 31,53 31,65 3.005 1.448.579.000
11/4/2014 29,90 30,73 +2,91% 29,74 31,00 30,63 30,73 30,79 3.497 1.616.355.500
10/4/2014 29,31 29,86 +1,91% 29,26 30,10 29,80 29,86 30,23 1.677 837.897.200
9/4/2014 29,91 29,30 -2,69% 28,82 30,13 29,17 29,08 29,30 2.464 1.145.376.000
8/4/2014 30,61 30,11 +0,03% 29,82 31,00 30,29 29,86 30,11 3.581 1.585.844.700
7/4/2014 30,62 30,10 -0,69% 30,03 30,98 30,27 30,04 30,16 2.167 1.284.309.300
4/4/2014 30,33 30,31 +1,03% 30,04 30,95 30,62 30,31 30,45 3.260 1.960.736.800
3/4/2014 30,40 30,00 -1,80% 29,60 30,90 30,00 29,99 30,00 3.345 1.658.142.500
2/4/2014 29,65 30,55 +3,04% 29,58 31,12 30,59 30,51 30,69 3.924 2.204.285.300
1/4/2014 30,02 29,65 -0,54% 29,41 30,02 29,63 29,58 29,65 2.573 1.465.922.300
31/3/2014 29,61 29,81 +1,39% 29,54 29,81 29,70 29,81 29,82 2.334 1.330.552.000
28/3/2014 29,10 29,40 +1,03% 29,04 29,66 29,39 29,40 29,54 2.967 1.584.950.900
27/3/2014 28,47 29,10 +2,39% 28,40 29,30 28,95 29,10 29,21 4.594 2.012.015.100
26/3/2014 28,86 28,42 +0,07% 28,35 29,15 28,80 28,41 28,42 3.024 1.937.597.000
25/3/2014 27,81 28,40 +3,54% 27,69 28,54 28,22 28,40 28,46 2.334 1.395.809.000
24/3/2014 27,75 27,43 -0,22% 27,06 27,84 27,47 27,43 27,54 3.416 1.410.977.300
21/3/2014 26,76 27,49 +1,66% 26,56 28,25 27,67 27,36 27,49 3.720 2.063.824.500
20/3/2014 26,30 27,04 +2,04% 26,18 27,30 27,00 27,04 27,28 3.114 1.464.544.500
19/3/2014 25,73 26,50 +2,32% 25,73 26,57 26,35 26,35 26,50 2.962 1.300.776.900
18/3/2014 24,81 25,90 +3,68% 24,68 26,49 25,77 25,90 25,99 3.901 2.197.376.400
17/3/2014 25,25 24,98 -0,68% 24,60 25,33 25,04 24,78 24,98 2.329 923.029.000
14/3/2014 26,50 25,15 -3,64% 25,08 26,59 25,47 25,15 25,25 3.033 1.960.668.600
13/3/2014 25,68 26,10 +2,35% 25,63 26,10 25,87 26,10 26,16 4.589 2.376.885.700
12/3/2014 25,06 25,50 +1,03% 25,01 25,52 25,38 25,50 25,51 1.995 1.059.121.700
11/3/2014 24,92 25,24 +1,98% 24,76 25,45 25,25 25,16 25,24 3.194 1.449.189.400
10/3/2014 24,75 24,75 -0,56% 24,24 25,00 24,57 24,44 24,75 4.302 2.022.288.900
7/3/2014 25,87 24,89 -4,27% 24,85 26,30 25,25 24,87 24,89 6.062 2.659.196.900
6/3/2014 24,96 26,00 +4,38% 24,91 26,10 25,78 26,00 26,05 3.463 1.885.068.600
5/3/2014 25,74 24,91 -1,35% 24,90 25,74 25,04 24,90 24,91 1.997 815.633.800
28/2/2014 25,61 25,25 -1,41% 24,90 25,69 25,20 25,10 25,25 6.139 3.820.434.300
27/2/2014 24,71 25,61 +4,49% 24,04 25,61 25,08 25,56 25,61 7.188 2.925.997.300
26/2/2014 23,95 24,51 +2,38% 23,95 24,69 24,35 24,43 24,51 2.795 4.125.818.800
25/2/2014 24,27 23,94 -1,97% 23,93 24,61 24,07 23,94 23,95 4.017 2.171.817.700
24/2/2014 24,74 24,42 -1,13% 24,42 24,86 24,50 24,42 24,45 3.971 2.050.634.600
21/2/2014 25,10 24,70 0,00% 24,55 25,10 24,81 24,69 24,70 2.582 1.272.013.600
20/2/2014 24,25 24,70 +2,66% 23,94 24,85 24,58 24,67 24,70 5.257 2.952.635.300
19/2/2014 23,56 24,06 +1,78% 23,56 24,35 24,07 24,05 24,06 6.002 2.583.648.500
18/2/2014 24,99 23,64 -5,33% 23,38 25,16 24,35 23,52 23,64 6.073 2.897.850.100
17/2/2014 26,00 24,97 -3,85% 24,93 26,00 25,16 24,97 25,03 1.029 796.385.100
14/2/2014 26,17 25,97 +0,04% 25,86 26,66 26,30 25,97 25,98 3.044 2.099.125.400
13/2/2014 26,00 25,96 -0,35% 25,60 26,27 25,89 25,96 26,00 2.896 1.154.580.200
12/2/2014 26,17 26,05 +0,35% 25,84 26,44 26,11 26,05 26,13 2.914 1.495.768.800
11/2/2014 25,90 25,96 +0,89% 25,74 26,30 26,06 25,96 26,09 3.508 2.019.860.500
10/2/2014 26,11 25,73 -2,35% 25,73 26,59 26,21 25,73 25,93 3.854 1.834.754.400
7/2/2014 26,70 26,35 -2,08% 26,35 27,00 26,72 26,32 26,35 5.142 2.837.063.000
6/2/2014 26,40 26,91 +1,78% 26,30 27,33 26,96 26,91 26,97 4.849 2.194.620.200
5/2/2014 26,55 26,44 -1,53% 26,09 26,73 26,36 26,43 26,46 5.057 2.297.037.100
4/2/2014 27,31 26,85 -1,58% 26,64 27,58 27,00 26,85 26,86 3.747 1.818.366.800
3/2/2014 27,61 27,28 -1,98% 27,28 28,40 27,81 27,28 27,45 4.022 1.954.781.300
31/1/2014 27,70 27,83 +0,47% 27,49 27,88 27,70 27,67 27,83 4.377 2.068.447.100
30/1/2014 28,23 27,70 -2,26% 27,59 28,53 28,17 27,70 27,86 3.882 2.553.599.300
29/1/2014 28,91 28,34 -2,61% 28,34 29,42 28,59 28,34 28,42 2.539 1.354.245.500
28/1/2014 29,29 29,10 +0,62% 28,78 29,79 29,15 29,10 29,15 2.465 1.377.931.200
27/1/2014 29,48 28,92 -1,13% 28,88 29,94 29,14 28,92 29,01 3.201 1.383.860.600
24/1/2014 29,79 29,25 -2,56% 29,18 30,29 29,52 29,25 29,41 2.079 1.239.707.400
23/1/2014 30,37 30,02 -1,93% 30,02 30,98 30,40 30,02 30,34 3.130 1.627.344.100
22/1/2014 30,15 30,61 +2,72% 30,03 30,69 30,40 30,61 30,63 1.766 1.100.652.800
21/1/2014 30,05 29,80 -0,03% 29,78 30,28 29,94 29,77 29,80 1.631 918.888.900
20/1/2014 30,30 29,81 -1,62% 29,81 30,35 30,04 29,81 30,11 1.012 663.755.800
17/1/2014 30,82 30,30 -0,92% 30,15 30,94 30,51 30,28 30,30 2.024 953.884.400
16/1/2014 31,18 30,58 -0,81% 30,54 31,18 30,86 30,58 30,80 1.712 992.757.400
15/1/2014 31,16 30,83 -0,71% 30,81 31,18 31,02 30,83 30,90 2.661 1.471.654.500
14/1/2014 30,43 31,05 +2,34% 30,37 31,20 31,05 30,99 31,05 2.884 1.532.928.000
13/1/2014 30,19 30,34 +0,50% 30,19 30,92 30,62 30,32 30,34 3.046 1.370.901.200
10/1/2014 29,12 30,19 +3,71% 29,12 30,33 29,91 30,11 30,19 2.792 1.771.032.600
9/1/2014 29,76 29,11 -2,48% 29,08 30,07 29,42 29,11 29,20 2.517 1.197.253.600
8/1/2014 30,02 29,85 -0,17% 29,65 30,12 29,89 29,85 29,98 2.160 1.181.421.400
7/1/2014 30,36 29,90 -0,73% 29,65 30,70 29,95 29,82 29,90 3.473 1.391.802.700
6/1/2014 30,54 30,12 -2,18% 29,95 31,15 30,18 30,06 30,12 3.336 1.444.218.200
3/1/2014 30,10 30,79 +2,70% 29,93 30,79 30,63 30,74 30,79 2.303 2.090.200.600
2/1/2014 30,53 29,98 -1,80% 29,77 30,95 30,20 29,98 30,05 2.521 1.119.000.500
30/12/2013 30,69 30,53 -0,52% 30,53 31,09 30,69 30,53 30,75 1.394 1.014.072.800
27/12/2013 30,91 30,69 -0,71% 30,69 31,06 30,83 30,69 30,70 1.093 1.029.636.000
26/12/2013 31,65 30,91 -2,34% 30,91 31,78 31,15 30,91 31,05 1.460 969.697.500
23/12/2013 31,98 31,65 -0,47% 31,60 32,07 31,76 31,65 31,71 2.082 1.151.098.800
20/12/2013 31,21 31,80 +1,89% 31,13 31,92 31,67 31,35 31,80 3.069 3.075.168.300
19/12/2013 30,99 31,21 +2,09% 30,77 31,40 31,14 31,21 31,28 1.778 833.140.300
18/12/2013 30,84 30,57 -0,13% 30,57 31,47 30,93 30,57 30,65 4.690 2.902.848.500
17/12/2013 30,69 30,61 -0,29% 30,39 31,14 30,70 30,42 30,61 2.853 1.476.540.200
16/12/2013 30,23 30,70 +0,82% 30,23 31,19 30,73 30,69 30,76 3.796 1.879.931.000
13/12/2013 30,24 30,45 +1,50% 30,24 30,91 30,60 30,45 30,58 2.746 1.732.495.100
12/12/2013 30,12 30,00 -0,13% 29,60 30,24 30,01 29,97 30,00 2.757 2.057.164.400
11/12/2013 30,30 30,04 -1,18% 29,80 30,54 30,01 30,02 30,04 2.129 1.503.312.000
10/12/2013 31,66 30,40 -3,46% 30,40 31,89 30,81 30,39 30,40 2.333 1.467.618.100
9/12/2013 31,33 31,49 +1,25% 30,75 31,62 31,31 31,44 31,49 3.515 1.607.829.000
6/12/2013 30,82 31,10 +1,11% 30,35 31,29 30,89 31,07 31,14 1.800 1.367.069.200
5/12/2013 30,75 30,76 +0,79% 30,16 30,87 30,67 30,76 30,83 2.046 1.219.335.900
4/12/2013 30,78 30,52 -1,36% 30,17 30,95 30,55 30,52 30,58 1.974 1.255.866.700
3/12/2013 30,99 30,94 -0,83% 30,63 31,44 31,04 30,87 30,94 2.883 1.404.817.700
2/12/2013 31,00 31,20 -0,64% 30,94 31,50 31,25 31,20 31,25 1.811 1.036.450.200
29/11/2013 30,84 31,40 +2,61% 30,51 31,61 31,15 31,15 31,40 1.704 1.190.064.700
28/11/2013 31,33 30,60 -1,80% 30,60 31,68 31,07 30,60 30,80 1.006 583.949.400
27/11/2013 31,70 31,16 -4,48% 30,64 31,77 31,04 31,06 31,16 2.131 1.220.490.200
26/11/2013 32,85 32,62 -0,49% 32,37 33,25 32,68 32,62 32,84 2.915 2.553.281.400
25/11/2013 33,21 32,78 -0,58% 32,50 33,23 33,00 32,78 32,96 3.207 2.075.487.500
22/11/2013 32,80 32,97 -0,39% 32,60 33,34 33,05 32,95 32,97 2.390 1.422.680.300
21/11/2013 32,00 33,10 +1,22% 32,00 33,30 32,88 33,02 33,10 3.155 1.967.163.400
19/11/2013 33,49 32,70 -2,10% 32,59 33,79 32,83 32,69 32,84 4.301 6.099.086.400
18/11/2013 32,90 33,40 +0,63% 32,87 33,68 33,37 33,40 33,41 3.536 2.429.364.100
14/11/2013 32,35 33,19 +9,76% 32,17 33,99 32,93 33,19 33,20 2.983 2.389.426.100
13/11/2013 29,84 30,24 +1,31% 29,63 30,24 29,99 30,09 30,24 2.059 1.267.860.400
12/11/2013 30,16 29,85 -0,70% 29,46 30,16 29,71 29,70 29,85 2.754 1.768.824.200
11/11/2013 30,01 30,06 -0,76% 29,71 30,28 29,98 30,06 30,11 1.821 1.140.367.000
8/11/2013 30,20 30,29 +0,50% 28,90 30,60 29,66 30,29 30,46 7.203 4.872.919.100
7/11/2013 30,75 30,14 -1,66% 30,14 31,12 30,45 30,14 30,20 2.451 1.399.999.400
6/11/2013 31,06 30,65 -1,92% 30,43 31,50 30,81 30,63 30,65 2.759 1.692.506.200
5/11/2013 31,22 31,25 -0,26% 30,99 31,37 31,22 31,25 31,29 2.506 2.375.115.400
4/11/2013 31,01 31,33 +1,06% 30,77 31,40 31,12 31,27 31,33 2.403 2.793.209.300
1/11/2013 31,65 31,00 -0,77% 30,80 31,65 31,00 31,00 31,06 2.737 5.307.252.800
31/10/2013 30,90 31,24 +0,45% 30,77 31,26 31,10 31,09 31,24 3.065 2.896.193.600
30/10/2013 31,02 31,10 +0,32% 30,76 31,15 31,04 31,00 31,10 3.746 1.982.605.100
29/10/2013 31,38 31,00 0,00% 30,85 31,38 31,01 30,99 31,00 1.075 907.220.600
28/10/2013 30,43 31,00 +1,21% 30,43 31,05 30,94 30,91 31,00 1.582 1.744.577.300
25/10/2013 30,55 30,63 +0,20% 30,20 30,73 30,50 30,53 30,63 1.507 809.085.400
24/10/2013 31,26 30,57 -1,39% 30,26 31,26 30,49 30,57 30,58 4.821 2.423.887.800
23/10/2013 31,25 31,00 -1,37% 30,76 31,39 30,98 31,00 31,05 2.349 1.184.780.800
22/10/2013 30,86 31,43 +2,38% 30,61 31,43 31,05 31,35 31,43 2.502 1.847.110.400
21/10/2013 30,79 30,70 +0,16% 30,41 30,81 30,67 30,65 30,70 1.048 969.260.100
18/10/2013 30,72 30,65 -0,16% 30,49 30,84 30,67 30,53 30,65 2.121 1.339.136.900
17/10/2013 30,67 30,70 +0,66% 30,25 30,70 30,58 30,70 30,72 2.652 1.534.685.600
16/10/2013 30,21 30,50 +0,99% 30,20 30,74 30,53 30,50 30,58 2.457 1.327.128.300
15/10/2013 30,15 30,20 +0,17% 29,95 30,37 30,19 30,11 30,20 3.645 4.453.977.700
14/10/2013 30,37 30,15 -0,50% 30,05 30,43 30,19 30,13 30,15 3.317 3.592.266.300
11/10/2013 30,38 30,30 +0,07% 30,08 30,38 30,24 30,23 30,30 2.654 1.776.417.400
10/10/2013 30,20 30,28 +1,17% 30,16 30,47 30,28 30,26 30,28 2.640 3.326.676.400
9/10/2013 29,85 29,93 -0,20% 29,72 30,12 29,89 29,90 29,93 2.487 2.245.216.700
8/10/2013 30,65 29,99 -2,47% 29,95 30,99 30,33 29,99 30,10 2.300 1.614.118.700
7/10/2013 30,82 30,75 -1,03% 30,64 31,02 30,78 30,75 30,90 1.321 1.142.576.500
4/10/2013 30,70 31,07 +0,52% 30,70 31,23 30,88 31,07 31,15 1.319 2.355.721.700
3/10/2013 30,94 30,91 -0,29% 30,54 31,05 30,78 30,87 30,91 1.225 900.900.800
2/10/2013 31,30 31,00 -0,96% 30,86 31,65 31,10 31,00 31,16 1.668 1.032.167.800
1/10/2013 31,30 31,30 -0,48% 31,05 31,67 31,38 31,30 31,38 2.172 1.088.436.100
30/9/2013 31,26 31,45 -0,16% 30,78 31,65 31,16 30,91 31,45 2.751 3.419.879.700
27/9/2013 30,77 31,50 +1,78% 30,73 31,50 31,28 31,40 31,50 4.803 3.831.554.300
26/9/2013 31,17 30,95 +0,03% 30,69 31,17 30,95 30,91 31,05 2.082 1.275.225.500
25/9/2013 30,31 30,94 +0,68% 30,31 30,94 30,82 30,79 30,94 2.378 2.357.202.200
24/9/2013 30,66 30,73 +0,10% 30,21 30,85 30,67 30,66 30,73 2.658 2.360.988.400
23/9/2013 29,53 30,70 +3,96% 29,53 30,70 30,33 30,61 30,70 2.912 1.582.182.800
20/9/2013 30,35 29,53 -2,70% 29,41 30,49 29,65 29,49 29,53 2.195 1.586.140.700
19/9/2013 31,04 30,35 -2,10% 30,10 31,27 30,42 30,26 30,36 2.182 1.354.262.400
18/9/2013 31,02 31,00 -0,80% 30,57 31,15 30,84 30,97 31,07 3.158 1.536.560.600
17/9/2013 31,00 31,25 +0,77% 30,83 31,39 31,18 31,22 31,25 3.299 1.804.288.800
16/9/2013 30,50 31,01 +1,67% 30,41 31,02 30,73 30,94 31,01 1.990 1.302.777.800
13/9/2013 30,77 30,50 -0,29% 30,09 30,77 30,41 30,46 30,50 2.482 1.155.358.700
12/9/2013 30,89 30,59 -1,61% 30,36 31,13 30,73 30,50 30,59 2.779 1.978.447.200
11/9/2013 31,06 31,09 -0,67% 30,87 31,38 31,11 30,97 31,09 1.489 970.761.500
10/9/2013 31,45 31,30 +0,51% 30,98 31,49 31,24 31,06 31,30 3.812 2.810.675.600
9/9/2013 30,26 31,14 +2,13% 30,26 31,26 31,09 31,14 31,20 3.502 1.869.211.400
6/9/2013 30,90 30,49 -0,52% 30,42 31,21 30,65 30,49 30,54 2.293 1.259.070.500
5/9/2013 29,69 30,65 +3,20% 29,54 30,65 30,20 30,35 30,70 2.692 1.956.190.100
4/9/2013 29,23 29,70 +0,92% 29,05 29,80 29,59 29,59 29,70 2.467 1.320.962.600
3/9/2013 29,32 29,43 +0,34% 29,09 29,76 29,40 29,30 29,43 3.919 1.972.167.200
2/9/2013 28,84 29,33 +2,73% 28,63 29,73 29,35 29,33 29,40 1.842 929.791.100
30/8/2013 28,94 28,55 -0,59% 28,20 29,09 28,42 28,41 28,55 2.452 1.827.758.300
29/8/2013 28,96 28,72 -0,86% 28,50 29,46 28,81 28,72 28,76 4.052 2.815.327.700
28/8/2013 28,45 28,97 +1,83% 28,39 29,49 29,09 28,97 29,00 2.861 1.445.933.300
27/8/2013 29,02 28,45 -2,67% 28,01 29,61 28,78 28,26 28,46 3.283 3.406.136.800
26/8/2013 29,73 29,23 -0,92% 29,21 29,93 29,43 29,23 29,30 2.456 1.175.785.900
23/8/2013 29,63 29,50 -0,44% 29,35 29,91 29,52 29,47 29,50 2.007 1.581.145.400
22/8/2013 29,62 29,63 +0,03% 29,37 30,10 29,78 29,63 29,65 1.604 1.666.649.100
21/8/2013 29,42 29,62 -0,37% 29,35 29,86 29,59 29,55 29,62 1.551 838.420.400
20/8/2013 30,04 29,73 -1,78% 29,61 30,39 29,90 29,73 29,79 2.045 1.280.212.300
19/8/2013 30,30 30,27 -1,08% 29,83 30,66 30,23 30,27 30,38 2.775 2.377.810.900
16/8/2013 31,25 30,60 -1,29% 30,05 31,25 30,49 30,50 30,60 3.240 3.563.200.400
15/8/2013 30,63 31,00 +0,42% 30,26 31,38 30,59 30,90 31,09 5.073 5.997.800.500
14/8/2013 31,35 30,87 -1,69% 30,40 31,35 30,85 30,87 30,89 4.881 2.713.731.600
13/8/2013 31,20 31,40 +1,95% 30,20 31,46 31,03 31,40 31,46 8.953 5.362.583.900
12/8/2013 30,75 30,80 +0,98% 30,64 31,86 31,05 30,80 30,96 4.929 2.527.102.400
9/8/2013 30,24 30,50 +1,67% 30,00 31,00 30,58 30,50 30,52 3.874 2.351.813.100
8/8/2013 29,67 30,00 +2,85% 28,73 30,45 29,39 29,82 30,08 4.933 3.030.815.300
7/8/2013 28,49 29,17 +2,39% 28,14 29,90 29,16 29,17 29,21 4.193 2.421.358.300
6/8/2013 27,71 28,49 +2,01% 27,51 28,81 28,19 28,13 28,49 3.018 1.932.543.300
5/8/2013 28,05 27,93 -0,43% 27,72 28,37 28,01 27,90 27,93 971 624.364.300
2/8/2013 28,18 28,05 -0,53% 28,05 28,65 28,38 28,05 28,15 3.161 1.844.063.000
1/8/2013 27,88 28,20 +0,86% 27,80 28,60 28,12 28,15 28,20 3.367 1.348.300.100
31/7/2013 27,73 27,96 +0,04% 27,51 28,69 28,16 27,96 28,34 2.969 1.992.507.900
30/7/2013 28,67 27,95 -1,24% 27,84 28,67 28,01 27,95 27,99 1.565 1.220.055.500
29/7/2013 28,47 28,30 -0,88% 27,93 28,64 28,27 28,25 28,40 964 644.156.600
26/7/2013 29,01 28,55 -1,55% 28,31 29,18 28,54 28,55 28,59 1.264 663.187.700
25/7/2013 28,50 29,00 +1,19% 28,36 29,08 28,90 29,00 29,08 1.134 808.947.400
24/7/2013 29,50 28,66 -1,85% 28,62 29,59 28,93 28,66 28,75 1.817 868.615.100
23/7/2013 29,00 29,20 +0,93% 28,71 29,50 29,11 29,06 29,21 2.637 1.791.001.800
22/7/2013 28,72 28,93 +1,69% 28,49 29,20 28,94 28,91 28,93 2.000 948.992.000
19/7/2013 29,00 28,45 -1,22% 28,12 29,07 28,41 28,45 28,50 1.854 946.709.200
18/7/2013 28,00 28,80 +2,20% 27,77 29,17 28,80 28,80 28,99 2.201 1.397.167.400
17/7/2013 28,36 28,18 -0,18% 28,05 28,78 28,32 28,15 28,18 2.578 1.354.555.400
16/7/2013 28,59 28,23 -0,60% 27,91 28,59 28,21 28,23 28,37 3.960 2.281.389.400
15/7/2013 28,85 28,40 -1,22% 27,92 29,17 28,38 28,27 28,43 3.509 1.984.415.800
12/7/2013 29,79 28,75 -3,20% 28,57 29,79 28,92 28,75 28,76 3.143 1.433.566.500
11/7/2013 30,07 29,70 -0,34% 29,08 30,32 29,53 29,67 29,70 3.026 2.242.808.000
10/7/2013 29,20 29,80 +7,85% 29,20 30,12 29,57 29,76 29,80 3.560 3.807.551.700
8/7/2013 28,00 27,63 -1,64% 27,26 28,55 27,93 27,60 27,69 2.316 1.278.625.900
5/7/2013 27,70 28,09 +1,04% 26,47 28,31 27,22 27,95 28,09 3.267 3.425.386.800
4/7/2013 27,92 27,80 +0,91% 27,40 27,99 27,82 27,62 27,80 776 778.795.100
3/7/2013 27,68 27,55 +0,22% 27,07 28,17 27,73 27,45 27,55 2.817 1.453.814.700
2/7/2013 27,50 27,49 -0,97% 26,84 28,16 27,55 27,47 27,49 2.447 1.342.206.800
1/7/2013 27,50 27,76 +0,29% 27,20 28,33 27,60 27,75 27,76 2.056 1.165.326.000
28/6/2013 26,90 27,68 +2,71% 26,73 27,90 27,54 27,63 27,68 3.589 2.933.119.500
27/6/2013 27,15 26,95 -1,17% 26,72 28,43 27,69 26,95 27,00 2.938 2.227.193.800
26/6/2013 27,40 27,27 +0,29% 27,27 27,97 27,68 27,27 27,55 2.100 1.226.396.400
25/6/2013 26,94 27,19 +2,99% 26,68 27,70 27,24 27,19 27,20 4.499 2.231.787.500
24/6/2013 26,20 26,40 +0,72% 24,60 27,16 25,87 26,38 26,40 892 7.944.752.100
21/6/2013 27,04 26,21 -16,66% 26,01 28,20 26,85 26,21 26,25 829 9.909.017.300
20/6/2013 32,00 31,45 -2,99% 30,93 32,50 31,43 31,45 31,60 7.716 4.933.946.900
19/6/2013 33,57 32,42 -3,05% 32,42 33,87 33,09 32,42 32,85 2.369 1.265.602.100
18/6/2013 33,41 33,44 -0,24% 33,33 34,03 33,60 33,44 33,50 1.260 866.553.000
17/6/2013 33,04 33,52 +1,33% 33,04 34,28 33,70 33,50 33,52 1.669 1.263.880.100
14/6/2013 34,03 33,08 -2,79% 33,08 34,54 33,76 33,08 33,21 2.769 1.511.459.800
13/6/2013 32,59 34,03 +5,72% 32,59 34,31 33,66 34,03 34,10 4.160 2.778.255.900
12/6/2013 33,18 32,19 -2,72% 31,96 33,49 32,40 32,19 32,37 3.360 2.265.977.500
11/6/2013 32,81 33,09 -0,66% 32,59 33,59 33,16 33,09 33,24 2.441 1.593.440.100
10/6/2013 32,84 33,31 +0,45% 32,84 34,40 33,64 33,31 33,32 2.280 1.753.972.900
7/6/2013 32,58 33,16 +0,67% 32,53 33,45 33,08 32,92 33,16 2.572 1.891.668.300
6/6/2013 33,48 32,94 -1,02% 32,53 33,48 32,90 32,89 32,94 1.939 1.580.077.800
5/6/2013 33,06 33,28 -0,95% 33,06 34,15 33,47 33,28 33,32 2.532 1.657.739.200
4/6/2013 34,78 33,60 -3,39% 33,15 35,41 33,57 33,38 33,62 2.551 2.497.901.300
3/6/2013 32,45 34,78 +5,88% 32,44 34,79 33,91 34,57 34,78 2.737 1.877.046.600
31/5/2013 34,80 32,85 -6,17% 32,59 35,17 33,34 32,85 32,86 7.603 5.898.251.300
29/5/2013 36,18 35,01 -3,92% 34,98 36,51 35,48 35,01 35,20 2.696 1.741.171.900
28/5/2013 36,47 36,44 +0,41% 35,78 36,59 36,30 36,36 36,44 2.107 1.273.214.000
27/5/2013 36,70 36,29 -0,66% 36,14 36,70 36,31 36,29 36,30 502 348.294.100
24/5/2013 37,16 36,53 -1,30% 35,90 37,16 36,39 36,38 36,53 3.363 2.378.103.500
23/5/2013 36,40 37,01 +1,12% 35,93 37,01 36,50 36,96 37,01 3.293 1.777.953.700
22/5/2013 36,23 36,60 +1,10% 36,23 37,33 36,78 36,48 36,61 1.922 1.500.447.500
21/5/2013 36,49 36,20 +0,14% 35,97 36,61 36,25 36,20 36,31 3.253 2.112.604.100
20/5/2013 35,68 36,15 +0,50% 35,58 36,42 36,11 36,13 36,15 2.074 1.323.949.800
17/5/2013 36,15 35,97 0,00% 35,57 36,60 35,86 35,84 35,97 2.505 1.500.439.000
16/5/2013 36,00 35,97 -0,39% 35,54 36,65 36,00 35,95 35,97 2.884 2.177.885.000
15/5/2013 35,09 36,11 +2,41% 35,09 36,23 35,73 36,03 36,11 1.567 1.445.651.300
14/5/2013 34,90 35,26 +0,11% 34,90 35,62 35,29 35,00 35,26 2.349 1.396.591.200
13/5/2013 35,18 35,22 -0,65% 34,88 35,80 35,24 35,20 35,23 1.380 862.521.000
10/5/2013 35,80 35,45 -1,25% 35,14 35,87 35,45 35,44 35,45 1.866 2.392.566.300
9/5/2013 35,47 35,90 +0,90% 35,47 36,01 35,76 35,74 35,90 1.434 1.295.217.400
8/5/2013 35,58 35,58 +0,40% 35,23 36,09 35,64 35,49 35,58 2.082 1.644.835.700
7/5/2013 35,40 35,44 +0,40% 35,24 36,06 35,65 35,44 35,48 1.876 1.300.393.900
6/5/2013 35,83 35,30 -0,95% 34,64 35,83 35,13 35,04 35,30 2.447 2.665.816.700
3/5/2013 36,20 35,64 -0,75% 35,46 36,36 35,71 35,64 35,71 3.014 4.257.544.100
2/5/2013 36,12 35,91 +0,93% 35,60 37,00 36,36 35,91 35,92 3.370 2.209.433.200
30/4/2013 35,00 35,58 +1,11% 34,62 35,83 35,34 35,50 35,58 4.298 2.499.505.200
29/4/2013 34,87 35,19 +0,98% 34,26 35,26 34,88 35,06 35,19 2.248 1.242.027.300
26/4/2013 35,54 34,85 -2,84% 34,22 35,54 34,59 34,70 34,85 2.694 2.174.606.500
25/4/2013 35,70 35,87 +0,48% 35,01 36,01 35,72 35,68 35,87 3.789 2.224.175.400
24/4/2013 36,01 35,70 -1,84% 35,45 36,22 35,80 35,63 35,84 2.985 1.967.395.000
23/4/2013 34,69 36,37 +5,57% 34,62 36,37 35,57 36,09 36,37 3.401 2.517.128.600
22/4/2013 34,68 34,45 -2,05% 34,02 35,40 34,44 34,31 34,45 2.545 1.986.731.500
19/4/2013 34,50 35,17 +1,94% 34,38 35,39 35,11 35,17 35,28 2.942 3.128.065.400
18/4/2013 33,85 34,50 +1,89% 33,76 34,60 34,24 34,46 34,50 2.679 1.853.515.400
17/4/2013 33,52 33,86 +0,47% 33,28 34,15 33,82 33,68 33,86 4.070 2.779.065.500
16/4/2013 34,20 33,70 +0,96% 33,36 34,20 33,83 33,58 33,70 2.431 1.288.964.000
15/4/2013 33,50 33,38 -2,11% 33,38 33,99 33,67 33,38 33,40 2.190 1.425.522.300
12/4/2013 33,48 34,10 +0,29% 33,48 34,57 34,06 34,10 34,17 2.685 1.760.227.900
11/4/2013 34,30 34,00 +0,15% 33,59 34,30 33,92 34,00 34,10 2.191 1.524.945.500
10/4/2013 33,79 33,95 +0,44% 33,57 34,45 34,01 33,95 34,03 3.362 2.035.750.800
9/4/2013 33,99 33,80 +0,63% 33,22 34,05 33,78 33,78 33,80 2.779 1.806.378.400
8/4/2013 34,02 33,59 -2,07% 33,00 34,07 33,48 33,59 33,82 4.961 3.057.699.900
5/4/2013 31,67 34,30 +8,30% 31,66 34,30 32,99 34,09 34,30 5.361 7.475.259.900
4/4/2013 31,94 31,67 -0,85% 31,45 31,98 31,74 31,64 31,69 2.461 1.716.934.800
3/4/2013 31,22 31,94 +2,47% 31,00 32,18 31,83 31,79 31,94 2.956 1.887.685.900
2/4/2013 31,41 31,17 -0,26% 31,14 31,90 31,47 31,17 31,21 2.635 1.545.845.600
1/4/2013 31,04 31,25 +1,03% 30,73 31,85 31,42 31,25 31,33 2.051 1.260.227.000
28/3/2013 29,96 30,93 +1,74% 29,96 31,23 30,92 30,93 31,08 3.097 2.082.342.600
27/3/2013 29,11 30,40 +2,88% 29,11 30,88 30,36 30,25 30,42 3.840 2.431.402.800
26/3/2013 27,93 29,55 +5,65% 27,68 30,01 29,05 29,55 29,59 4.384 2.905.443.000
25/3/2013 28,47 27,97 -0,53% 27,97 28,50 28,11 27,97 28,00 861 578.343.300
22/3/2013 27,97 28,12 -0,21% 27,97 29,04 28,45 28,12 28,15 2.141 1.165.751.200
21/3/2013 28,45 28,18 -1,16% 27,92 28,79 28,17 28,18 28,20 1.746 911.395.800
20/3/2013 29,00 28,51 -3,06% 28,20 29,00 28,48 28,51 28,55 2.536 1.465.340.000
19/3/2013 29,36 29,41 -0,68% 29,30 30,69 29,67 29,40 29,50 1.812 1.040.848.600
18/3/2013 29,52 29,61 -1,23% 29,01 30,35 29,80 29,61 29,90 1.609 1.035.778.900
15/3/2013 30,11 29,98 -1,28% 29,74 30,41 30,09 29,94 29,98 1.518 1.749.948.900
14/3/2013 30,27 30,37 +0,60% 30,04 30,75 30,44 30,37 30,45 2.307 1.268.903.600
13/3/2013 30,44 30,19 -0,82% 29,94 30,74 30,23 30,03 30,19 1.194 721.397.000
12/3/2013 30,46 30,44 -0,10% 30,23 30,92 30,59 30,44 30,45 2.151 1.315.994.100
11/3/2013 30,66 30,47 +0,26% 30,26 30,74 30,41 30,43 30,47 1.163 1.322.897.500
8/3/2013 30,80 30,39 -1,71% 30,15 31,29 30,48 30,33 30,39 1.834 1.335.090.500
7/3/2013 29,94 30,92 +3,41% 29,94 31,01 30,45 30,88 30,92 3.929 4.919.109.500
6/3/2013 29,47 29,90 +3,03% 29,01 29,90 29,70 29,72 29,93 2.110 1.140.781.500
5/3/2013 29,84 29,02 -1,19% 29,02 29,93 29,52 29,02 29,29 1.862 1.238.790.400
4/3/2013 28,93 29,37 -0,03% 28,70 29,65 29,23 29,25 29,37 1.590 1.444.395.600
1/3/2013 28,51 29,38 +1,31% 28,32 29,53 29,07 29,29 29,38 2.095 1.012.619.200
28/2/2013 29,00 29,00 -1,63% 28,89 29,85 29,22 29,00 29,18 2.404 1.752.503.700
27/2/2013 30,11 29,48 -1,63% 29,35 30,11 29,71 29,48 29,56 2.168 1.409.768.400
26/2/2013 29,33 29,97 +0,57% 29,33 30,25 29,95 29,90 29,97 2.526 1.714.906.600
25/2/2013 29,45 29,80 +1,71% 29,19 29,90 29,61 29,64 29,81 1.832 1.171.531.100
22/2/2013 28,97 29,30 -0,41% 28,95 29,61 29,29 29,28 29,30 1.502 2.240.572.200
21/2/2013 29,71 29,42 -1,04% 29,05 29,95 29,45 29,31 29,42 2.640 2.722.603.800
20/2/2013 30,50 29,73 -0,90% 29,41 30,51 30,00 29,61 29,73 1.997 1.605.048.100
19/2/2013 29,69 30,00 0,00% 29,68 30,66 30,22 29,88 30,00 2.369 1.314.598.100
18/2/2013 30,52 30,00 -1,93% 30,00 30,77 30,36 30,00 30,40 707 639.211.600
15/2/2013 30,72 30,59 -0,36% 30,40 31,00 30,72 30,59 30,69 2.102 1.112.510.300
14/2/2013 30,85 30,70 -0,49% 30,54 31,02 30,76 30,70 30,87 1.151 642.348.100
13/2/2013 30,84 30,85 +0,69% 30,76 31,16 30,86 30,82 30,88 2.223 1.081.920.600
8/2/2013 31,16 30,64 -2,11% 30,56 31,36 30,78 30,55 30,65 1.849 1.162.403.700
7/2/2013 31,82 31,30 -2,03% 31,16 31,82 31,37 31,27 31,35 1.621 1.795.978.100
6/2/2013 32,33 31,95 -1,24% 31,45 32,33 31,72 31,81 31,95 1.604 797.675.300
5/2/2013 32,62 32,35 -0,40% 32,07 32,62 32,27 32,27 32,35 1.584 1.757.187.500
4/2/2013 32,69 32,48 -2,14% 32,32 33,24 32,58 32,42 32,48 1.830 978.186.900
1/2/2013 32,54 33,19 +1,81% 32,23 33,29 32,91 33,16 33,19 2.491 1.343.293.400
31/1/2013 31,59 32,60 +2,39% 31,40 32,60 31,97 32,33 32,60 2.305 2.398.590.000
30/1/2013 31,61 31,84 -0,81% 31,61 32,09 31,89 31,76 31,84 1.723 1.281.824.600
29/1/2013 32,24 32,10 -0,47% 31,58 32,25 31,99 32,05 32,10 1.730 1.875.600.900
28/1/2013 32,51 32,25 -2,92% 31,95 32,80 32,36 32,21 32,25 3.752 3.943.448.500
24/1/2013 32,30 33,22 +2,12% 32,23 33,22 32,72 33,00 33,22 3.160 2.241.078.000
23/1/2013 32,20 32,53 +1,34% 31,80 32,55 32,40 32,30 32,53 1.746 1.413.490.800
22/1/2013 31,93 32,10 +0,85% 31,85 32,40 32,18 32,10 32,21 2.211 1.252.251.100
21/1/2013 31,63 31,83 -0,06% 31,60 31,93 31,85 31,81 31,83 343 191.437.500
18/1/2013 31,89 31,85 +0,66% 31,52 31,94 31,77 31,83 31,85 1.099 617.662.400
17/1/2013 31,74 31,64 -0,19% 31,30 31,85 31,62 31,55 31,64 2.235 1.316.628.100
16/1/2013 31,15 31,70 +2,13% 30,87 31,70 31,45 31,67 31,70 1.911 1.425.357.600
15/1/2013 30,61 31,04 +0,94% 30,51 31,23 30,98 30,87 31,04 1.849 983.927.400
14/1/2013 31,00 30,75 +0,16% 30,50 31,12 30,73 30,75 30,94 1.343 632.755.300
11/1/2013 30,30 30,70 +0,99% 29,72 30,70 30,35 30,57 30,70 1.401 987.276.200
10/1/2013 29,79 30,40 +2,01% 29,51 30,57 30,04 30,31 30,40 3.855 2.766.763.000
9/1/2013 29,09 29,80 +2,83% 28,80 30,00 29,59 29,80 29,81 2.915 2.007.060.100
8/1/2013 29,90 28,98 -2,98% 28,80 29,90 29,08 28,98 29,10 3.051 1.917.099.800
7/1/2013 30,72 29,87 -2,77% 29,13 30,94 29,65 29,51 29,87 2.394 2.288.087.800
4/1/2013 31,15 30,72 -2,10% 30,41 31,30 30,81 30,72 30,75 4.150 3.423.377.200
3/1/2013 31,79 31,38 -2,64% 31,32 32,06 31,67 31,32 31,38 1.606 3.843.333.600
2/1/2013 31,70 32,23 0,00% 31,65 32,42 32,00 32,23 32,27 1.886 3.606.052.800
28/12/2012 31,70 31,70 -0,03% 31,38 31,90 31,62 31,64 31,70 1.474 1.082.186.200
27/12/2012 31,90 31,71 -0,13% 31,29 32,00 31,54 31,48 31,71 1.883 1.276.320.900
26/12/2012 32,08 31,75 -1,85% 31,63 32,53 31,90 31,72 31,75 1.550 854.121.200
21/12/2012 32,02 32,35 +0,94% 31,81 32,52 32,27 32,32 32,35 1.419 1.750.368.500
20/12/2012 31,99 32,05 -0,28% 31,81 32,15 32,00 32,05 32,14 2.170 1.668.041.000
19/12/2012 31,79 32,14 +2,00% 31,49 32,22 32,03 32,09 32,14 3.312 2.310.772.900
18/12/2012 31,50 31,51 -0,91% 31,16 31,88 31,51 31,51 31,58 2.398 2.298.370.800
17/12/2012 31,91 31,80 -0,16% 31,11 31,94 31,53 31,77 31,80 1.722 1.115.852.900
14/12/2012 31,35 31,85 +2,12% 31,27 31,85 31,64 31,75 31,85 2.058 1.749.769.100
13/12/2012 30,64 31,19 +1,23% 30,39 31,49 31,09 31,12 31,19 3.352 2.268.071.600
12/12/2012 30,80 30,81 +0,20% 30,52 31,24 30,92 30,63 30,81 4.360 2.121.017.900
11/12/2012 30,50 30,75 +1,22% 29,88 31,19 30,79 30,69 30,75 2.675 1.883.538.400
10/12/2012 29,25 30,38 +2,64% 28,94 30,38 29,84 30,10 30,38 2.381 1.380.228.200
7/12/2012 29,11 29,60 +1,65% 28,88 29,78 29,46 29,56 29,60 2.909 1.499.194.800
6/12/2012 28,46 29,12 +1,22% 28,41 29,35 28,96 28,91 29,12 3.395 1.662.522.300
5/12/2012 28,88 28,77 -0,79% 28,50 29,15 28,81 28,62 28,77 2.752 1.376.327.000
4/12/2012 29,00 29,00 -0,31% 28,77 29,40 29,00 28,86 29,00 2.960 1.539.384.200
3/12/2012 28,53 29,09 +2,07% 28,48 29,39 28,90 29,04 29,09 2.060 1.168.764.200
30/11/2012 29,89 28,50 +0,74% 27,63 29,89 28,50 28,44 28,50 3.785 2.713.005.800
29/11/2012 28,01 28,29 +2,17% 27,43 28,29 27,88 27,89 28,29 2.589 1.318.994.400
28/11/2012 27,34 27,69 +2,78% 26,96 27,69 27,30 27,45 27,69 2.326 1.231.996.500
27/11/2012 27,00 26,94 -0,26% 26,68 27,61 27,13 26,80 26,94 2.320 1.141.771.000
26/11/2012 27,69 27,01 -2,14% 26,81 28,16 27,21 27,01 27,10 1.796 867.113.200
23/11/2012 26,98 27,60 +2,99% 26,41 27,72 27,29 27,40 27,60 2.316 1.341.098.200
22/11/2012 27,09 26,80 +1,09% 26,06 27,09 26,41 26,80 26,84 1.117 576.756.500
21/11/2012 26,85 26,51 -2,47% 26,24 27,18 26,67 26,41 26,51 3.066 1.526.535.900
19/11/2012 26,78 27,18 0,00% 26,75 27,39 27,17 27,01 27,18 1.406 971.223.400
16/11/2012 26,73 27,18 +0,59% 26,73 27,51 27,18 27,18 27,28 2.332 1.123.642.400
14/11/2012 27,65 27,02 -2,81% 26,84 27,72 27,20 27,01 27,02 2.703 1.303.185.800
13/11/2012 26,34 27,80 +5,30% 25,67 28,04 27,30 27,80 27,88 3.622 2.329.120.500
12/11/2012 27,78 26,40 -5,21% 25,95 27,79 26,49 26,37 26,40 4.152 3.278.102.200
9/11/2012 28,60 27,85 -3,63% 27,82 28,76 28,11 27,85 27,88 2.547 1.606.919.300
8/11/2012 29,40 28,90 -2,69% 28,86 29,52 29,13 28,85 28,90 3.104 2.100.783.700
7/11/2012 29,87 29,70 -1,79% 29,44 30,23 29,64 29,50 29,70 3.372 3.008.071.900
6/11/2012 30,60 30,24 -0,33% 29,87 30,60 30,23 30,20 30,24 4.220 2.606.584.000
5/11/2012 29,86 30,34 -0,52% 29,28 30,54 30,06 30,22 30,35 5.234 3.930.156.500
1/11/2012 29,80 30,50 +1,67% 29,80 30,56 30,30 30,31 30,50 2.709 2.093.790.100
31/10/2012 30,33 30,00 -1,12% 29,82 30,50 30,07 30,00 30,01 2.287 1.451.551.700
30/10/2012 31,05 30,34 -1,78% 30,31 31,05 30,49 30,30 30,34 907 788.783.300
29/10/2012 31,57 30,89 0,00% 30,51 31,57 30,84 30,60 30,89 504 441.333.200
26/10/2012 31,31 30,89 -1,78% 30,68 31,58 30,99 30,85 30,89 2.328 1.722.803.900
25/10/2012 31,79 31,45 -0,63% 31,35 32,07 31,80 31,45 31,51 1.307 1.829.353.000
24/10/2012 31,97 31,65 -1,09% 31,49 32,23 31,73 31,65 31,73 1.720 1.623.659.700
23/10/2012 31,89 32,00 +0,03% 31,52 32,00 31,77 31,75 32,00 1.460 980.986.000
22/10/2012 31,64 31,99 +1,11% 31,50 32,04 31,80 31,77 31,99 856 508.917.300
19/10/2012 31,90 31,64 -0,82% 31,25 32,22 31,62 31,26 31,64 3.016 1.859.520.700
18/10/2012 31,81 31,90 +0,79% 31,49 32,19 31,83 31,90 32,09 2.967 2.148.287.300
17/10/2012 32,80 31,65 -3,51% 31,60 32,80 31,89 31,65 31,75 2.940 1.755.357.900
16/10/2012 32,33 32,80 +2,50% 32,16 33,05 32,74 32,31 32,80 4.083 2.682.250.500
15/10/2012 31,54 32,00 +0,79% 31,54 32,45 32,01 31,88 32,00 2.096 1.215.123.600
11/10/2012 31,87 31,75 -0,91% 31,50 32,01 31,75 31,75 31,76 1.697 1.146.922.900
10/10/2012 32,38 32,04 -0,06% 31,69 32,46 32,02 31,93 32,04 1.277 986.732.500
9/10/2012 32,60 32,06 -1,99% 31,85 33,46 32,12 32,00 32,07 1.494 774.747.000
8/10/2012 31,75 32,71 +3,02% 31,52 32,71 32,25 32,53 32,71 1.524 1.053.705.300
5/10/2012 31,45 31,75 +1,44% 31,44 32,08 31,82 31,75 31,77 2.164 1.694.280.900
4/10/2012 32,04 31,30 -2,95% 31,02 32,35 31,54 31,12 31,30 2.618 1.891.140.700
3/10/2012 33,40 32,25 -2,71% 32,08 33,42 32,42 32,18 32,25 1.981 1.760.572.600
2/10/2012 33,31 33,15 -0,48% 32,93 33,60 33,21 33,15 33,24 2.363 1.728.870.400
1/10/2012 33,12 33,31 +0,63% 33,08 33,42 33,23 33,18 33,31 2.280 1.898.431.500
28/9/2012 33,44 33,10 -0,66% 32,98 33,68 33,15 33,10 33,16 2.575 2.497.788.700
27/9/2012 33,20 33,32 +1,06% 32,77 33,55 33,20 33,32 33,50 1.523 1.231.638.100
26/9/2012 33,37 32,97 -1,23% 32,75 33,43 33,08 32,97 33,18 1.822 1.267.299.100
25/9/2012 32,95 33,38 +1,77% 32,80 33,63 33,31 33,27 33,38 2.069 1.845.322.500
24/9/2012 32,44 32,80 +0,86% 32,44 32,91 32,68 32,80 32,81 1.587 1.193.692.500
21/9/2012 33,09 32,52 -0,70% 32,42 33,09 32,67 32,52 32,60 856 875.409.000
20/9/2012 33,01 32,75 -1,80% 32,40 33,01 32,63 32,75 32,78 1.793 1.720.280.300
19/9/2012 33,55 33,35 +0,45% 32,62 33,70 33,22 33,05 33,35 2.230 3.423.669.700
18/9/2012 32,98 33,20 +1,68% 32,67 33,85 33,43 33,20 33,46 3.858 3.282.669.100
17/9/2012 32,65 32,65 0,00% 32,06 32,99 32,59 32,65 32,68 2.840 1.742.232.200
14/9/2012 33,29 32,65 -1,95% 32,41 33,80 32,92 32,54 32,65 4.548 2.741.976.900
13/9/2012 32,31 33,30 +3,06% 32,20 33,92 33,10 33,30 33,39 6.837 5.991.394.700
12/9/2012 30,01 32,31 -4,12% 28,05 33,05 30,54 32,31 32,37 2.139 11.239.851.400
11/9/2012 35,08 33,70 -3,93% 33,70 35,73 34,80 33,02 33,73 4.052 4.604.910.900
10/9/2012 35,86 35,08 -2,15% 34,68 36,04 35,11 35,08 35,10 3.390 3.091.467.000
6/9/2012 36,38 35,85 -1,57% 35,85 36,62 36,05 35,83 35,85 2.422 1.843.578.300
5/9/2012 36,48 36,42 +1,19% 35,45 36,53 36,11 36,32 36,42 2.480 1.665.135.100
4/9/2012 36,61 35,99 -2,57% 35,60 36,61 35,93 35,80 35,99 2.828 2.312.182.700
3/9/2012 36,05 36,94 +1,51% 35,76 37,13 36,62 36,76 36,94 1.502 1.063.609.400
31/8/2012 37,21 36,39 -3,86% 35,06 37,69 36,05 36,37 36,39 8.203 8.242.529.700
30/8/2012 38,08 37,85 -1,07% 37,44 38,41 37,84 37,72 37,93 2.567 1.755.783.800
29/8/2012 39,29 38,26 -3,14% 38,26 39,50 38,70 38,26 38,54 3.375 2.675.824.000
28/8/2012 38,40 39,50 +2,09% 38,35 39,50 39,15 39,30 39,50 3.313 2.802.256.500
27/8/2012 40,09 38,69 -4,00% 38,42 40,09 38,89 38,68 38,69 4.808 4.740.396.100
24/8/2012 40,29 40,30 0,00% 40,09 40,68 40,37 40,30 40,39 3.886 4.375.036.500
23/8/2012 40,00 40,30 -0,25% 39,67 40,41 40,14 40,30 40,33 3.377 4.738.148.100
22/8/2012 40,35 40,40 +0,12% 40,06 40,75 40,40 40,40 40,58 2.804 2.383.768.300
21/8/2012 40,75 40,35 -0,02% 40,17 40,94 40,48 40,30 40,35 2.536 2.105.431.700
20/8/2012 41,05 40,36 -0,84% 40,08 41,05 40,44 40,36 40,40 2.391 2.120.499.900
17/8/2012 41,37 40,70 -1,62% 40,46 41,77 40,70 40,70 40,77 2.104 1.596.823.800
16/8/2012 41,88 41,37 +0,29% 40,18 41,90 40,95 41,37 41,38 4.652 3.988.885.000
15/8/2012 43,11 41,25 -5,17% 40,87 43,30 41,38 41,15 41,25 5.353 4.640.794.500
14/8/2012 43,71 43,50 -0,30% 43,41 44,22 43,86 43,39 43,50 1.855 3.359.501.300
13/8/2012 43,81 43,63 -1,29% 43,61 44,35 43,90 43,63 43,70 2.311 1.924.754.100
10/8/2012 44,30 44,20 -0,27% 43,98 44,68 44,28 44,15 44,20 1.633 1.456.838.100
9/8/2012 43,56 44,32 +0,16% 43,56 44,32 44,09 44,05 44,32 2.245 1.403.093.200
8/8/2012 43,55 44,25 0,00% 43,55 44,37 44,10 43,90 44,25 1.413 1.262.614.700
7/8/2012 43,91 44,25 +0,11% 43,40 44,48 43,94 44,06 44,25 2.608 1.894.653.200
6/8/2012 43,31 44,20 +3,08% 42,92 44,20 43,78 44,16 44,20 1.910 1.800.143.200
3/8/2012 43,40 42,88 +1,59% 42,63 43,40 42,93 42,87 42,88 2.007 1.611.599.900
2/8/2012 42,44 42,21 -2,22% 42,08 43,31 42,53 42,21 42,28 3.240 2.431.926.500
1/8/2012 42,48 43,17 +2,59% 41,89 43,43 42,94 43,17 43,29 3.199 2.666.246.100
31/7/2012 42,50 42,08 -0,61% 41,45 42,78 41,99 41,58 42,08 2.116 2.528.832.600
30/7/2012 41,45 42,34 +2,15% 41,38 42,34 42,07 42,11 42,34 1.337 977.342.400
27/7/2012 40,29 41,45 +2,88% 40,01 41,87 41,05 41,45 41,49 3.770 2.833.827.200
26/7/2012 40,24 40,29 +0,90% 39,91 40,42 40,11 40,10 40,29 2.126 1.495.384.500
25/7/2012 40,94 39,93 -1,21% 39,52 40,94 39,99 39,68 39,93 1.863 1.911.177.500
24/7/2012 40,28 40,42 +0,32% 40,13 40,75 40,48 40,42 40,53 1.438 894.317.000
23/7/2012 40,30 40,29 -1,44% 39,70 41,06 40,38 40,29 40,48 2.818 2.628.191.200
20/7/2012 41,71 40,88 -2,97% 40,51 42,12 41,02 40,88 40,89 3.405 3.562.078.300
19/7/2012 43,30 42,13 -1,77% 42,00 43,43 42,48 42,13 42,17 2.315 3.064.365.200
18/7/2012 43,01 42,89 -0,28% 42,42 43,36 42,95 42,89 43,18 1.056 753.798.300
17/7/2012 43,29 43,01 +1,03% 42,08 43,38 42,61 42,73 43,01 1.205 1.511.503.900
16/7/2012 41,83 42,57 +1,31% 41,62 42,70 42,21 42,55 42,57 1.695 1.259.163.300
13/7/2012 42,55 42,02 -1,06% 41,55 42,61 41,96 41,75 42,02 1.822 1.386.681.600
12/7/2012 41,75 42,47 +1,87% 41,36 42,72 42,34 42,20 42,47 1.615 1.203.757.200
11/7/2012 42,68 41,69 -2,75% 41,61 43,00 42,16 41,69 41,85 2.877 2.207.095.300
10/7/2012 44,13 42,87 -2,21% 42,81 44,13 43,26 42,86 43,00 2.111 1.424.911.500
6/7/2012 43,88 43,84 -0,99% 43,51 44,66 43,75 43,69 43,84 1.444 1.191.108.600
5/7/2012 43,98 44,28 +1,10% 43,87 44,50 44,29 44,28 44,47 1.833 1.259.692.700
4/7/2012 44,26 43,80 -0,57% 43,26 44,35 43,70 43,80 43,85 1.037 873.091.500
3/7/2012 43,89 44,05 +0,57% 43,22 44,25 43,69 43,56 44,06 2.485 1.583.817.700
2/7/2012 43,72 43,80 -0,90% 43,45 44,16 43,71 43,64 43,84 2.253 1.376.508.700
29/6/2012 44,81 44,20 -0,14% 43,30 44,93 43,95 43,59 44,20 2.629 2.387.460.400
28/6/2012 43,81 44,26 +1,00% 43,51 44,26 44,02 44,05 44,26 2.435 1.792.752.200
27/6/2012 43,18 43,82 +1,46% 43,18 44,10 43,78 43,80 43,82 1.732 1.175.574.800
26/6/2012 42,75 43,19 +1,17% 42,60 43,70 43,19 43,10 43,19 2.222 1.621.411.400
25/6/2012 42,20 42,69 -0,42% 42,20 43,27 42,90 42,69 43,09 996 806.651.500
22/6/2012 43,94 42,87 -1,47% 42,67 44,05 42,99 42,78 42,87 1.035 647.893.800
21/6/2012 43,50 43,51 +0,05% 43,15 43,81 43,46 43,26 43,51 1.325 1.208.898.200
20/6/2012 44,04 43,49 -0,75% 43,19 44,04 43,44 43,49 43,53 2.004 1.696.091.500
19/6/2012 43,81 43,82 +0,71% 43,58 44,63 44,01 43,58 43,82 2.449 1.886.967.400
18/6/2012 43,30 43,51 -0,96% 43,14 44,15 43,67 43,50 43,85 1.858 1.762.862.600
15/6/2012 43,51 43,93 +0,69% 42,88 43,93 43,61 43,52 43,93 2.346 2.262.110.800
14/6/2012 43,28 43,63 +0,30% 42,73 43,88 43,40 43,30 43,63 2.471 2.262.287.500
13/6/2012 42,97 43,50 +1,66% 42,43 43,50 42,95 42,82 43,50 3.882 3.141.650.500
12/6/2012 41,56 42,79 +2,27% 41,56 42,79 42,48 42,50 42,79 1.870 1.326.713.800
11/6/2012 42,06 41,84 -1,13% 41,61 42,60 41,89 41,65 41,84 1.669 1.146.590.300
8/6/2012 41,58 42,32 +1,80% 40,86 42,32 41,86 42,15 42,32 2.025 1.592.250.100
6/6/2012 40,76 41,57 +1,84% 40,76 41,89 41,30 41,57 41,69 1.891 1.398.250.700
5/6/2012 41,72 40,82 -1,80% 40,81 41,97 41,22 40,82 41,04 2.060 1.608.542.200
4/6/2012 40,71 41,57 +1,66% 40,71 41,86 41,50 41,57 41,64 1.756 1.370.497.400
1/6/2012 40,70 40,89 -0,32% 40,47 41,40 41,02 40,89 41,10 1.958 1.637.438.600
31/5/2012 39,91 41,02 +2,76% 39,50 41,30 40,46 41,01 41,10 3.132 2.477.572.700
30/5/2012 40,90 39,92 -2,87% 39,70 41,20 40,20 39,90 39,92 4.319 3.286.187.800
29/5/2012 42,34 41,10 -2,14% 40,90 42,78 41,34 41,10 41,11 2.386 2.732.954.200
28/5/2012 42,00 42,00 +1,47% 41,30 42,30 41,90 41,71 42,07 1.139 708.770.600
25/5/2012 42,02 41,39 -1,69% 41,31 42,02 41,56 41,39 41,50 1.950 1.414.954.800
24/5/2012 42,00 42,10 -0,92% 41,28 42,15 41,68 42,00 42,10 4.098 3.019.544.300
23/5/2012 44,10 42,49 -2,75% 41,75 44,28 42,45 42,44 42,50 2.809 2.205.821.000
22/5/2012 42,90 43,69 +0,81% 42,62 44,00 43,43 43,69 43,92 3.080 2.429.517.200
21/5/2012 43,60 43,34 -1,41% 43,13 43,94 43,40 43,34 43,40 2.215 2.008.908.100
18/5/2012 44,68 43,96 -0,70% 43,54 44,70 43,93 43,95 43,96 4.079 4.149.846.900
17/5/2012 46,32 44,27 -3,87% 44,16 46,81 45,33 44,27 44,47 3.560 3.093.068.900
16/5/2012 45,37 46,05 +3,69% 45,19 46,30 45,82 45,82 46,05 3.221 3.462.134.000
15/5/2012 44,26 44,41 -0,31% 43,77 44,95 44,31 44,35 44,41 2.494 2.145.620.600
14/5/2012 46,00 44,55 -3,17% 44,44 46,40 45,02 44,48 44,55 2.686 2.260.185.700
11/5/2012 46,21 46,01 -0,82% 46,01 47,11 46,51 46,01 46,10 1.581 1.604.679.800
10/5/2012 46,45 46,39 +0,04% 46,17 46,82 46,50 46,39 46,48 2.143 1.893.977.700
9/5/2012 45,44 46,37 +1,80% 45,02 46,56 45,96 46,37 46,50 2.180 1.814.821.000
8/5/2012 46,20 45,55 -1,47% 45,45 46,70 45,75 45,55 45,78 2.634 2.632.443.500
7/5/2012 44,61 46,23 +1,94% 44,60 46,28 45,65 46,21 46,23 2.313 2.732.014.300
4/5/2012 46,67 45,35 -1,69% 45,35 47,05 46,02 45,35 45,68 2.427 3.404.435.900
3/5/2012 47,50 46,13 -2,88% 45,86 48,00 46,42 46,13 46,24 3.559 3.352.242.800
2/5/2012 47,41 47,50 -1,64% 46,89 47,80 47,43 47,50 47,63 2.414 2.846.485.300
30/4/2012 46,38 48,29 +3,65% 46,21 48,29 47,47 47,64 48,29 1.489 1.945.404.000
27/4/2012 47,02 46,59 -1,56% 46,26 47,05 46,62 46,40 46,60 2.249 2.604.492.100
26/4/2012 47,69 47,33 -0,88% 46,45 48,02 47,22 47,20 47,33 1.686 1.642.053.400
25/4/2012 46,90 47,75 +2,91% 46,60 48,07 47,42 47,55 47,75 2.633 2.876.495.700
24/4/2012 45,30 46,40 +1,91% 45,20 46,40 45,92 46,30 46,40 2.640 2.808.194.700
23/4/2012 44,75 45,53 +0,42% 44,64 45,56 45,19 45,40 45,53 2.091 1.962.576.500
20/4/2012 45,53 45,34 +0,47% 44,82 45,57 45,30 45,34 45,41 2.176 2.048.180.700
19/4/2012 45,05 45,13 +0,29% 44,91 45,55 45,21 45,13 45,49 1.271 2.005.605.600
18/4/2012 43,83 45,00 +2,51% 43,83 45,76 45,23 44,96 45,00 4.156 4.188.982.600
17/4/2012 44,19 43,90 +0,23% 43,47 44,19 43,87 43,90 44,09 1.382 1.135.145.400
16/4/2012 44,54 43,80 -0,97% 43,59 44,54 43,88 43,80 43,90 1.780 2.536.774.300
13/4/2012 43,60 44,23 +0,75% 43,58 44,24 44,07 44,10 44,23 3.230 3.524.595.200
12/4/2012 44,05 43,90 +0,92% 43,38 44,07 43,92 43,88 43,98 2.897 3.812.096.600
11/4/2012 43,40 43,50 +0,46% 43,13 43,93 43,57 43,50 43,60 2.601 2.192.520.300
10/4/2012 42,87 43,30 +0,79% 42,55 43,30 43,03 43,18 43,30 2.278 2.138.911.900
9/4/2012 43,15 42,96 -2,23% 42,90 43,64 43,18 42,96 43,10 2.581 2.459.474.400
5/4/2012 43,66 43,94 +0,55% 43,25 44,33 43,96 43,86 43,94 3.401 3.789.269.800
4/4/2012 43,20 43,70 +0,83% 42,81 43,87 43,44 43,50 43,70 1.872 2.627.303.800
3/4/2012 44,34 43,34 -2,28% 43,29 44,66 43,79 43,34 43,47 2.430 2.878.434.900
2/4/2012 42,75 44,35 +3,74% 42,55 44,38 43,92 44,21 44,35 2.519 3.693.461.100
30/3/2012 41,60 42,75 +2,76% 41,07 42,90 41,98 42,73 42,75 6.075 5.492.553.800
29/3/2012 41,71 41,60 -1,12% 41,37 42,37 41,67 41,50 41,60 2.893 3.313.029.600
28/3/2012 43,10 42,07 -2,59% 42,07 43,40 42,54 42,07 42,20 2.490 3.261.183.600
27/3/2012 44,25 43,19 -3,49% 42,95 44,25 43,44 43,18 43,19 3.979 4.631.969.900
26/3/2012 43,70 44,75 +1,52% 43,55 44,76 44,36 44,75 44,76 1.277 1.130.446.600
23/3/2012 43,87 44,08 +0,75% 43,44 44,08 43,78 43,80 44,08 2.494 1.987.758.000
22/3/2012 43,13 43,75 +0,57% 43,13 43,89 43,64 43,75 43,88 1.515 1.534.723.500
21/3/2012 43,32 43,50 +0,12% 43,25 43,98 43,50 43,50 43,56 2.355 1.767.796.900
20/3/2012 43,40 43,45 -1,32% 42,96 43,86 43,42 43,45 43,49 1.449 1.529.720.800
19/3/2012 44,15 44,03 +0,46% 43,45 44,22 43,91 43,84 44,03 1.528 1.299.074.600
16/3/2012 43,86 43,83 -0,84% 43,62 44,55 43,90 43,70 43,83 1.446 1.145.843.900
15/3/2012 44,10 44,20 -0,90% 43,67 44,90 44,08 43,99 44,20 1.487 1.266.188.700
14/3/2012 44,56 44,60 +0,22% 44,10 45,06 44,67 44,29 44,61 2.735 2.491.903.900
13/3/2012 43,10 44,50 +3,25% 42,90 44,69 43,72 44,36 44,50 3.019 2.879.850.400
12/3/2012 43,75 43,10 -1,71% 42,93 43,75 43,25 43,10 43,11 1.928 1.931.472.200
9/3/2012 42,78 43,85 -0,57% 41,87 43,85 42,85 43,84 43,85 6.457 10.018.101.100
8/3/2012 44,25 44,10 +0,80% 43,64 44,54 44,02 44,10 44,13 1.963 2.211.209.000
7/3/2012 43,70 43,75 -0,23% 43,47 44,25 43,67 43,75 43,76 2.047 2.403.240.200
6/3/2012 44,19 43,85 -1,13% 43,54 44,49 43,83 43,85 43,87 3.096 2.759.660.100
5/3/2012 45,06 44,35 -2,57% 44,05 45,62 44,50 44,34 44,35 2.575 2.851.763.600
2/3/2012 44,69 45,52 +1,83% 44,54 45,58 45,14 45,30 45,52 4.349 4.732.386.000
1/3/2012 43,40 44,70 +3,40% 43,03 44,70 44,03 44,46 44,70 4.561 3.935.922.900
29/2/2012 43,00 43,23 +0,82% 42,76 43,57 43,16 43,01 43,23 3.263 3.423.335.900
28/2/2012 42,19 42,88 +0,94% 42,02 42,99 42,74 42,84 42,88 2.544 2.089.617.800
27/2/2012 42,07 42,48 +1,14% 41,59 42,48 42,14 42,35 42,48 3.914 3.069.057.500
24/2/2012 41,66 42,00 +0,82% 41,47 42,18 42,01 42,00 42,01 1.942 2.052.145.800
23/2/2012 41,42 41,66 -0,10% 41,28 41,94 41,53 41,66 41,69 3.212 2.178.325.800
22/2/2012 41,40 41,70 +0,14% 41,08 41,88 41,61 41,67 41,70 1.487 1.213.780.600
17/2/2012 41,01 41,64 +1,19% 41,01 41,95 41,57 41,62 41,64 3.155 4.099.625.000
16/2/2012 41,09 41,15 0,00% 40,96 41,53 41,14 41,15 41,16 2.642 1.875.770.900
15/2/2012 40,94 41,15 +0,86% 40,86 41,35 41,15 41,15 41,17 2.626 2.789.859.500
14/2/2012 40,75 40,80 +0,12% 40,20 41,07 40,54 40,79 40,80 2.397 1.760.133.500
13/2/2012 41,19 40,75 -0,61% 40,61 41,24 40,79 40,74 40,75 3.421 1.989.159.300
10/2/2012 40,87 41,00 0,00% 40,58 41,43 41,16 40,97 41,00 5.239 3.860.841.300
9/2/2012 40,56 41,00 +0,61% 40,56 41,14 40,95 40,99 41,00 2.859 3.087.633.600
8/2/2012 40,80 40,75 +0,12% 40,61 41,08 40,88 40,74 40,75 4.515 4.555.786.800
7/2/2012 40,18 40,70 +1,52% 39,47 40,75 40,49 40,59 40,70 1.784 2.059.282.300
6/2/2012 39,72 40,09 +0,23% 39,42 40,28 39,77 40,00 40,09 1.400 1.195.076.200
3/2/2012 39,83 40,00 +0,45% 39,60 40,30 39,95 40,00 40,01 2.429 3.216.398.400
2/2/2012 40,05 39,82 -0,45% 39,56 40,09 39,81 39,81 39,82 2.227 2.359.635.600
1/2/2012 40,67 40,00 -1,36% 39,85 40,67 40,19 40,00 40,01 2.334 2.499.687.300
31/1/2012 40,11 40,55 +1,38% 39,53 40,55 40,07 40,50 40,55 4.032 4.721.137.800
30/1/2012 38,70 40,00 +3,09% 38,70 40,00 39,72 39,98 40,00 4.143 8.598.850.000
27/1/2012 38,34 38,80 +1,25% 38,00 38,80 38,30 38,80 38,81 2.848 2.541.110.200
26/1/2012 37,88 38,32 +1,51% 37,55 38,34 38,12 38,27 38,32 2.673 1.757.831.600
24/1/2012 37,62 37,75 +0,27% 37,31 37,89 37,54 37,70 37,77 2.598 1.880.532.700
23/1/2012 38,00 37,65 -1,18% 37,21 38,00 37,51 37,65 37,66 2.233 2.074.736.800
20/1/2012 37,43 38,10 +1,46% 37,33 38,10 37,67 37,87 38,10 3.177 1.955.398.800
19/1/2012 37,40 37,55 +0,67% 36,99 37,55 37,22 37,55 37,57 3.445 3.036.505.900
18/1/2012 37,24 37,30 -0,24% 36,89 37,49 37,19 37,30 37,32 4.142 2.864.832.700
17/1/2012 38,25 37,39 -1,35% 36,87 38,41 37,30 37,39 37,41 2.543 1.885.176.700
16/1/2012 37,69 37,90 +1,50% 37,41 37,99 37,78 37,90 38,04 1.047 716.854.600
13/1/2012 37,75 37,34 -0,72% 37,04 37,80 37,30 37,29 37,34 2.072 1.538.728.800
12/1/2012 38,10 37,61 -0,92% 37,47 38,15 37,64 37,61 37,63 1.302 1.190.729.700
11/1/2012 38,01 37,96 -0,11% 37,64 38,30 37,92 37,77 37,96 2.593 2.045.085.600
10/1/2012 38,25 38,00 0,00% 37,86 38,40 38,15 38,00 38,05 2.537 1.799.405.100
9/1/2012 38,20 38,00 -0,52% 37,75 38,40 38,06 37,99 38,05 1.786 1.374.109.200
6/1/2012 37,97 38,20 +1,06% 37,81 38,37 38,16 38,20 38,27 1.816 1.285.306.200
5/1/2012 37,56 37,80 +0,32% 37,45 37,88 37,71 37,79 37,84 1.821 2.777.156.300
4/1/2012 37,28 37,68 +0,88% 37,28 38,00 37,69 37,64 37,69 3.777 3.771.845.200
3/1/2012 38,52 37,35 -2,48% 37,20 38,75 37,73 37,35 37,36 4.409 6.614.392.100
2/1/2012 38,32 38,30 -1,54% 38,30 39,25 38,58 38,30 38,39 1.876 1.800.723.900
29/12/2011 39,22 38,90 -0,13% 38,53 39,45 38,89 38,90 38,91 1.935 3.571.511.100
28/12/2011 39,87 38,95 -2,84% 38,91 40,31 39,20 38,95 39,07 3.380 2.563.631.700
27/12/2011 39,99 40,09 +0,48% 39,71 40,35 40,11 40,08 40,09 1.618 1.924.837.200
26/12/2011 40,05 39,90 0,00% 39,70 40,05 39,80 39,90 40,00 641 822.008.800
23/12/2011 38,95 39,90 +2,44% 38,95 39,96 39,70 39,90 39,93 1.399 1.207.726.300
22/12/2011 39,00 38,95 +0,52% 38,48 39,00 38,73 38,90 38,95 2.127 2.460.415.100
21/12/2011 38,45 38,75 +0,18% 38,41 39,00 38,81 38,75 38,78 2.631 2.707.419.500
20/12/2011 38,26 38,68 +2,14% 38,01 39,10 38,78 38,67 38,68 3.278 4.994.968.100
19/12/2011 37,40 37,87 +1,26% 37,40 38,15 37,77 37,87 37,98 2.233 2.597.440.400
16/12/2011 37,99 37,40 -0,93% 37,40 38,27 37,65 37,40 37,42 2.490 2.078.280.200
15/12/2011 38,50 37,75 -1,56% 37,38 38,50 37,82 37,56 37,75 4.251 3.961.297.800
14/12/2011 37,88 38,35 +0,66% 37,86 38,62 38,37 38,34 38,35 4.845 4.325.907.600
13/12/2011 38,10 38,10 +0,79% 37,67 38,22 37,96 38,08 38,10 2.425 2.284.768.200
12/12/2011 37,46 37,80 +0,96% 37,03 38,11 37,50 37,80 37,81 2.751 2.976.012.700
9/12/2011 36,61 37,44 +2,30% 36,55 37,45 37,07 37,41 37,44 2.894 2.564.234.700
8/12/2011 36,45 36,60 +1,39% 35,86 36,72 36,42 36,60 36,65 2.655 2.317.249.900
7/12/2011 36,80 36,10 -2,17% 36,05 36,80 36,37 36,10 36,11 2.726 2.111.655.500
6/12/2011 36,60 36,90 +1,71% 36,25 36,95 36,69 36,90 36,91 2.301 2.201.747.500
5/12/2011 35,99 36,28 +2,00% 35,50 36,38 35,97 36,19 36,28 2.229 1.955.003.200
2/12/2011 36,70 35,57 -2,01% 35,00 36,80 35,59 35,57 35,58 3.045 2.627.682.500
1/12/2011 36,87 36,30 -0,52% 36,10 36,87 36,37 36,26 36,30 2.402 1.794.232.700
30/11/2011 36,04 36,49 +3,37% 35,66 36,49 36,18 36,40 36,49 4.788 5.434.257.100
29/11/2011 35,29 35,30 -0,06% 34,97 35,67 35,44 35,30 35,32 2.333 2.549.076.500
28/11/2011 35,56 35,32 +0,94% 34,66 35,56 35,10 35,30 35,32 3.542 2.798.668.600
25/11/2011 33,59 34,99 +2,91% 33,59 34,99 34,39 34,50 34,99 2.066 1.441.263.200
24/11/2011 34,23 34,00 0,00% 33,36 34,23 33,77 34,00 34,08 1.067 723.121.100
23/11/2011 33,50 34,00 +0,89% 33,37 34,09 33,90 33,85 34,00 2.692 2.509.208.500
22/11/2011 33,67 33,70 +0,15% 33,15 33,95 33,56 33,69 33,71 2.182 1.634.415.100
21/11/2011 33,26 33,65 +0,48% 32,89 33,65 33,22 33,51 33,66 1.643 1.157.666.700
18/11/2011 33,99 33,49 -0,92% 33,13 33,99 33,40 33,49 33,50 2.164 1.567.891.700
17/11/2011 34,07 33,80 -1,46% 33,47 34,25 33,84 33,69 33,82 2.744 1.508.288.300
16/11/2011 33,79 34,30 +2,39% 33,48 34,30 34,00 34,24 34,30 3.919 2.555.793.100
14/11/2011 34,33 33,50 -2,39% 33,46 34,33 33,61 33,50 33,55 1.851 1.736.608.700
11/11/2011 34,19 34,32 +1,36% 33,89 34,47 34,15 34,12 34,33 1.771 1.313.009.300
10/11/2011 34,02 33,86 +0,36% 33,71 34,22 33,95 33,75 33,86 1.590 1.459.292.500
9/11/2011 33,48 33,74 -1,20% 33,23 33,92 33,55 33,74 33,77 2.389 2.352.240.200
8/11/2011 34,51 34,15 -1,30% 33,95 34,58 34,10 34,08 34,17 2.365 2.766.239.100
7/11/2011 33,90 34,60 +2,67% 33,59 34,70 34,32 34,40 34,60 1.898 2.233.711.700
4/11/2011 33,74 33,70 -0,53% 33,15 33,80 33,52 33,70 33,78 1.840 1.691.402.100
3/11/2011 34,14 33,88 +0,68% 33,68 34,14 33,96 33,88 34,04 2.228 1.687.236.100
1/11/2011 33,01 33,65 -2,04% 33,01 33,98 33,57 33,61 33,65 2.020 2.143.521.600
31/10/2011 33,92 34,35 -0,15% 33,48 34,45 34,09 34,35 34,38 1.931 2.046.172.300
28/10/2011 34,60 34,40 -0,86% 33,79 34,60 34,24 33,99 34,40 1.480 1.553.995.200
27/10/2011 34,55 34,70 +2,36% 34,08 34,76 34,46 34,60 34,70 3.097 2.670.390.500
26/10/2011 33,63 33,90 +1,95% 33,00 33,90 33,60 33,87 33,92 2.363 1.981.357.300
25/10/2011 33,04 33,25 -0,30% 32,46 33,46 32,88 33,15 33,25 2.280 2.033.547.700
24/10/2011 33,14 33,35 +1,21% 32,91 33,63 33,32 33,30 33,35 2.286 1.645.691.200
21/10/2011 32,46 32,95 +1,79% 32,46 33,12 32,93 32,86 32,95 1.826 1.281.252.000
20/10/2011 32,45 32,37 -1,01% 32,16 33,05 32,47 32,23 32,37 2.279 1.622.346.900
19/10/2011 32,70 32,70 0,00% 32,33 33,09 32,66 32,60 32,72 2.989 2.527.012.500
18/10/2011 31,83 32,70 +2,41% 31,82 32,80 32,30 32,65 32,71 2.932 3.284.074.400
17/10/2011 33,20 31,93 -4,40% 31,93 33,21 32,38 31,90 32,14 3.233 3.089.545.800
14/10/2011 33,69 33,40 -0,30% 33,24 33,70 33,39 33,34 33,44 1.045 1.045.637.900
13/10/2011 33,42 33,50 +0,45% 33,09 33,77 33,38 33,50 33,58 2.841 2.217.290.600
11/10/2011 32,65 33,35 +0,66% 32,65 33,49 33,19 33,35 33,45 1.313 1.194.811.700
10/10/2011 32,35 33,13 +2,41% 32,35 33,35 32,91 33,10 33,13 1.273 843.365.300
7/10/2011 33,30 32,35 -2,41% 32,15 33,30 32,46 32,30 32,36 2.130 1.786.804.400
6/10/2011 33,80 33,15 -0,45% 33,15 33,85 33,39 33,14 33,26 1.639 1.503.578.800
5/10/2011 33,03 33,30 -0,45% 32,59 33,84 33,09 33,30 33,43 1.636 1.661.637.800
4/10/2011 33,18 33,45 -0,15% 32,33 33,80 32,94 33,30 33,50 2.371 2.088.474.700
3/10/2011 33,57 33,50 -1,18% 33,50 34,32 33,87 33,49 33,50 2.610 2.726.236.300
30/9/2011 33,93 33,90 -0,15% 33,50 34,12 33,80 33,90 33,94 2.413 2.182.646.000
29/9/2011 34,24 33,95 -0,73% 33,56 34,55 33,88 33,95 33,99 1.220 1.526.023.200
28/9/2011 34,34 34,20 -0,44% 33,84 34,72 34,23 34,09 34,20 1.775 1.721.072.900
27/9/2011 34,11 34,35 +0,88% 34,11 34,50 34,34 34,28 34,35 1.457 1.971.626.100
26/9/2011 34,51 34,05 -0,73% 33,78 34,74 34,01 34,00 34,05 2.767 2.840.032.700
23/9/2011 34,53 34,30 -0,87% 34,06 34,59 34,34 34,30 34,42 1.822 2.048.030.100
22/9/2011 35,40 34,60 -4,55% 34,00 35,74 34,77 34,60 34,61 3.374 3.204.226.000
21/9/2011 36,14 36,25 +0,42% 35,85 36,77 36,34 36,25 36,29 2.125 2.530.760.200
20/9/2011 35,59 36,10 +1,69% 35,24 36,11 35,86 35,97 36,10 2.460 2.969.734.300
19/9/2011 35,34 35,50 -0,84% 35,05 35,65 35,44 35,48 35,58 2.543 1.789.442.200
16/9/2011 35,47 35,80 +0,56% 35,21 35,80 35,54 35,80 35,83 1.493 1.886.264.100
15/9/2011 35,30 35,60 +1,17% 35,12 35,65 35,43 35,26 35,60 2.221 2.775.831.900
14/9/2011 34,70 35,19 +1,41% 34,18 35,29 34,80 35,17 35,19 2.504 2.235.814.100
13/9/2011 34,91 34,70 -1,20% 34,32 35,08 34,55 34,60 34,71 1.359 1.772.506.500
12/9/2011 34,50 35,12 +1,33% 34,18 35,13 34,52 35,00 35,12 2.275 1.866.111.000
9/9/2011 35,22 34,66 -2,99% 34,36 35,41 34,61 34,66 34,69 2.407 2.522.217.600
8/9/2011 35,51 35,73 +0,85% 35,02 35,73 35,34 35,65 35,73 2.091 2.319.727.000
6/9/2011 33,80 35,43 +3,14% 33,80 35,43 34,84 35,20 35,43 2.264 1.900.234.200
5/9/2011 34,15 34,35 -1,01% 33,50 34,76 34,18 34,35 34,40 1.568 1.206.848.100
2/9/2011 34,86 34,70 -1,14% 34,47 35,09 34,71 34,69 34,70 2.252 2.083.643.900
1/9/2011 35,33 35,10 +0,29% 34,85 35,35 35,06 35,00 35,10 2.594 2.904.352.700
31/8/2011 33,77 35,00 +3,86% 33,49 35,20 34,25 34,78 35,00 2.998 3.293.761.600
30/8/2011 33,80 33,70 -0,88% 33,25 34,00 33,55 33,65 33,70 3.973 3.073.842.500
29/8/2011 33,88 34,00 0,00% 33,85 34,25 33,97 34,00 34,05 1.987 2.250.030.300
26/8/2011 33,40 34,00 +0,74% 33,40 34,20 33,91 34,00 34,04 2.250 1.517.708.400
25/8/2011 34,52 33,75 -2,23% 33,47 34,52 33,77 33,70 33,87 2.377 1.397.818.800
24/8/2011 34,70 34,52 -0,52% 33,99 34,72 34,26 34,43 34,52 1.903 1.573.899.400
23/8/2011 34,13 34,70 +0,58% 34,00 34,70 34,21 34,58 34,70 2.254 2.904.196.600
22/8/2011 35,00 34,50 -1,40% 34,25 35,24 34,52 34,45 34,50 1.772 1.561.521.100
19/8/2011 35,45 34,99 -4,14% 34,45 35,59 34,82 34,57 34,99 2.442 3.817.325.000
18/8/2011 36,01 36,50 +0,58% 35,33 36,50 35,75 36,36 36,50 2.297 2.745.060.100
17/8/2011 35,88 36,29 +1,11% 35,81 36,43 36,03 36,29 36,30 3.546 3.860.363.300
16/8/2011 35,75 35,89 -0,03% 35,35 36,10 35,86 35,89 36,00 2.896 2.999.357.500
15/8/2011 35,63 35,90 +1,76% 35,13 35,90 35,66 35,50 35,90 1.878 2.209.691.200
12/8/2011 36,30 35,28 -3,08% 34,90 36,89 35,40 35,17 35,28 3.002 3.358.911.100
11/8/2011 35,98 36,40 +0,55% 35,00 36,40 35,74 36,40 36,88 4.133 5.287.995.600
10/8/2011 35,40 36,20 0,00% 34,86 36,50 35,84 36,06 36,20 2.824 3.309.146.400
9/8/2011 35,33 36,20 +2,55% 34,80 36,38 35,82 36,20 36,35 3.337 4.180.280.700
8/8/2011 37,38 35,30 -5,99% 34,36 37,38 35,75 34,36 35,30 5.834 6.586.334.300
5/8/2011 37,11 37,55 +2,76% 36,35 37,97 37,05 37,55 37,64 4.226 4.491.944.900
4/8/2011 37,39 36,54 -2,30% 36,45 37,59 36,79 36,50 36,54 4.344 6.596.202.000
3/8/2011 37,79 37,40 -1,45% 37,27 37,92 37,48 37,40 37,47 3.326 3.738.552.500
2/8/2011 38,19 37,95 -0,26% 37,95 38,50 38,20 37,95 37,96 4.570 4.889.857.600
1/8/2011 37,41 38,05 +1,74% 37,41 38,31 37,98 38,01 38,05 3.157 3.727.539.800
29/7/2011 36,49 37,40 +0,81% 36,49 37,45 37,19 37,40 37,44 2.188 2.930.265.100
28/7/2011 37,70 37,10 -1,59% 36,80 37,99 37,08 37,05 37,10 2.693 3.474.152.200
27/7/2011 38,16 37,70 -2,48% 37,50 38,49 37,74 37,70 37,72 3.129 3.595.185.300
26/7/2011 38,43 38,66 +0,03% 37,95 38,80 38,35 38,65 38,66 1.642 1.802.972.300
25/7/2011 38,95 38,65 -0,87% 38,33 39,04 38,71 38,65 38,68 1.313 1.583.376.800
22/7/2011 38,80 38,99 +0,62% 38,42 39,13 38,89 38,81 38,99 1.963 2.894.621.200
21/7/2011 38,39 38,75 +0,96% 38,13 38,75 38,47 38,75 38,83 3.568 9.943.896.400
20/7/2011 38,49 38,38 -0,93% 38,01 38,86 38,39 38,10 38,39 2.055 3.143.230.100
19/7/2011 39,19 38,74 -1,42% 38,54 39,38 38,70 38,70 38,86 1.754 2.085.192.800
18/7/2011 39,37 39,30 -1,01% 38,93 39,69 39,20 39,06 39,30 1.692 1.961.051.200
15/7/2011 39,89 39,70 -0,48% 39,38 40,06 39,64 39,65 39,70 1.153 1.450.595.200
14/7/2011 40,75 39,89 -2,04% 39,60 40,76 39,85 39,89 39,90 1.882 2.011.825.200
13/7/2011 39,83 40,72 +1,42% 39,83 40,76 40,45 40,56 40,72 1.257 1.534.931.400
12/7/2011 39,72 40,15 +0,93% 39,34 40,28 40,04 39,85 40,15 1.995 1.891.245.300
11/7/2011 39,65 39,78 -1,04% 39,23 39,99 39,68 39,78 39,80 1.469 1.452.521.400
8/7/2011 39,70 40,20 -0,25% 39,70 40,92 40,14 40,20 40,29 2.344 2.629.668.400
7/7/2011 40,98 40,30 -1,23% 39,82 41,30 40,52 40,30 40,35 2.920 2.800.886.600
6/7/2011 41,07 40,80 -0,85% 40,80 41,45 41,07 40,80 40,85 1.551 1.941.594.600
5/7/2011 41,63 41,15 -1,79% 41,15 41,91 41,54 41,15 41,30 1.226 1.467.225.500
4/7/2011 41,21 41,90 +1,70% 41,05 41,90 41,49 41,90 41,97 1.075 1.304.577.100
1/7/2011 41,37 41,20 -0,72% 41,20 41,84 41,45 41,17 41,20 2.007 2.401.735.400
30/6/2011 42,04 41,50 -1,19% 41,37 42,05 41,54 41,50 41,69 1.583 1.754.591.100
29/6/2011 42,52 42,00 -0,94% 41,53 42,52 41,93 42,00 42,09 1.302 1.860.106.200
28/6/2011 41,93 42,40 +1,31% 41,45 42,40 42,06 42,32 42,40 1.218 2.544.027.800
27/6/2011 42,26 41,85 -0,97% 41,67 42,26 41,92 41,85 41,96 1.060 2.053.116.500
24/6/2011 41,65 42,26 +1,83% 40,97 42,34 41,83 41,90 42,26 1.550 1.826.991.000
22/6/2011 41,78 41,50 -0,72% 41,26 41,78 41,48 41,50 41,75 947 1.330.556.000
21/6/2011 41,60 41,80 +0,48% 41,11 41,80 41,60 41,70 41,80 1.190 1.313.624.600
20/6/2011 41,25 41,60 +0,24% 41,05 41,90 41,68 41,50 41,60 2.364 3.605.896.800
17/6/2011 41,25 41,50 -0,24% 40,96 41,70 41,42 41,50 41,53 2.468 2.619.371.500
16/6/2011 40,33 41,60 +2,84% 40,21 41,60 41,24 41,52 41,60 4.670 4.857.808.200
15/6/2011 39,52 40,45 +1,13% 39,52 40,68 40,29 40,40 40,50 3.204 3.538.446.900
14/6/2011 40,29 40,00 0,00% 39,75 40,29 39,96 40,00 40,10 2.125 2.733.676.400
13/6/2011 40,27 40,00 -0,62% 39,78 40,34 40,04 39,92 40,04 1.097 2.013.666.300
10/6/2011 40,27 40,25 +0,12% 39,80 40,32 40,01 40,25 40,29 2.209 2.492.890.100
9/6/2011 39,60 40,20 +1,31% 39,60 40,22 39,93 40,20 40,35 1.754 2.366.242.400
8/6/2011 40,00 39,68 -0,75% 39,42 40,03 39,61 39,60 39,90 1.598 2.046.472.900
7/6/2011 40,84 39,98 -1,45% 39,70 40,84 40,01 39,97 39,98 2.886 2.573.512.000
6/6/2011 41,65 40,57 -2,59% 40,25 41,65 40,61 40,57 40,69 1.711 1.892.484.600
3/6/2011 40,98 41,65 +1,14% 40,62 41,75 41,54 41,55 41,65 1.618 1.596.677.800
2/6/2011 40,64 41,18 +1,30% 40,25 41,18 40,67 40,99 41,18 3.257 2.949.097.600
1/6/2011 40,90 40,65 -0,85% 40,30 41,20 40,63 40,55 40,65 2.566 2.409.018.000
31/5/2011 41,93 41,00 -1,44% 40,25 41,93 40,84 40,90 41,09 3.596 5.048.189.400
30/5/2011 42,10 41,60 -1,65% 41,27 42,30 41,68 41,60 41,64 1.158 1.404.089.400
27/5/2011 42,69 42,30 -0,63% 41,88 42,87 42,15 42,20 42,35 2.536 2.718.990.800
26/5/2011 43,12 42,57 -0,30% 42,18 43,12 42,41 42,57 42,71 1.561 1.783.411.100
25/5/2011 42,15 42,70 +0,28% 42,15 42,95 42,64 42,70 42,90 2.191 2.404.254.300
24/5/2011 42,79 42,58 -0,63% 42,35 42,83 42,51 42,50 42,59 1.743 2.020.962.200
23/5/2011 42,79 42,85 -0,53% 42,55 43,24 42,76 42,85 42,90 1.389 1.494.439.600
20/5/2011 43,04 43,08 -0,62% 42,90 43,56 43,14 43,08 43,30 1.660 2.582.656.400
19/5/2011 43,20 43,35 +0,35% 42,89 43,60 43,19 42,89 43,40 1.549 1.705.732.600
18/5/2011 44,00 43,20 -1,55% 43,16 44,01 43,42 43,20 43,26 2.260 2.580.049.900
17/5/2011 43,36 43,88 +0,41% 43,20 43,95 43,61 43,75 43,88 1.367 1.401.664.900
16/5/2011 43,51 43,70 -0,68% 43,10 44,02 43,71 43,70 43,75 1.315 1.565.859.500
13/5/2011 44,22 44,00 -0,45% 43,66 44,46 44,11 44,00 44,03 2.105 2.688.341.000
12/5/2011 44,00 44,20 +1,49% 43,80 44,37 44,06 44,15 44,20 1.629 3.696.287.200
11/5/2011 43,55 43,55 -1,02% 43,17 43,99 43,42 43,55 43,70 906 1.376.013.000
10/5/2011 44,00 44,00 0,00% 43,34 44,26 43,86 43,80 44,00 1.534 1.526.188.300
9/5/2011 44,11 44,00 +0,34% 43,33 44,23 43,71 44,00 44,04 1.773 1.940.771.900
6/5/2011 44,48 43,85 -0,11% 43,30 44,48 43,77 43,85 43,99 1.300 1.363.228.800
5/5/2011 43,08 43,90 +1,39% 43,01 43,90 43,48 43,80 44,00 1.541 1.595.079.900
4/5/2011 42,89 43,30 +1,88% 42,54 43,50 43,05 43,30 43,48 1.882 1.976.111.000
3/5/2011 42,39 42,50 -0,93% 42,28 42,96 42,77 42,50 42,70 1.514 2.107.492.700
2/5/2011 43,38 42,90 -0,23% 42,21 43,50 42,67 42,57 42,90 2.798 3.069.025.600
29/4/2011 42,64 43,00 0,00% 41,50 43,00 42,67 42,50 43,00 2.534 3.757.312.600
28/4/2011 42,46 43,00 +1,65% 42,10 43,04 42,83 42,91 43,04 2.117 3.779.233.600
27/4/2011 43,20 42,30 -1,74% 42,30 43,37 42,54 42,30 42,40 3.237 3.494.550.900
26/4/2011 43,39 43,05 -1,03% 43,05 43,82 43,23 43,05 43,09 2.004 2.037.432.200
25/4/2011 43,03 43,50 +0,09% 43,00 43,66 43,30 43,48 43,51 1.800 1.826.707.900
20/4/2011 44,12 43,46 -1,23% 43,08 44,49 43,45 43,21 43,46 2.443 3.930.058.700
19/4/2011 44,32 44,00 -1,12% 43,81 44,32 44,03 43,81 44,00 2.096 2.198.443.000
18/4/2011 43,62 44,50 +2,02% 43,30 44,60 44,00 43,90 44,50 1.793 2.598.274.000
15/4/2011 43,88 43,62 -0,05% 43,35 43,89 43,55 43,35 43,62 2.559 4.169.409.000
14/4/2011 43,42 43,64 +0,02% 43,24 43,85 43,50 43,55 43,64 1.763 3.371.741.800
13/4/2011 44,00 43,63 -0,16% 43,42 44,32 43,68 43,53 43,63 1.752 1.507.274.600
12/4/2011 43,79 43,70 -1,44% 43,57 44,28 43,81 43,70 43,72 2.137 1.806.067.100
11/4/2011 45,00 44,34 -1,03% 43,95 45,18 44,30 44,00 44,34 2.430 2.920.852.600
8/4/2011 45,46 44,80 -1,19% 44,42 45,46 44,73 44,39 44,80 1.356 1.475.261.900
7/4/2011 45,85 45,34 -1,86% 44,93 46,24 45,23 45,12 45,34 3.331 3.267.568.600
6/4/2011 46,50 46,20 -0,65% 45,92 46,70 46,24 45,59 46,20 1.816 2.191.070.200
5/4/2011 46,00 46,50 +0,43% 45,89 46,71 46,39 46,35 46,50 1.979 3.061.812.000
4/4/2011 45,90 46,30 +1,31% 45,35 46,50 46,03 45,90 46,30 1.564 2.106.883.500
1/4/2011 44,33 45,70 +2,81% 44,33 45,73 45,41 45,65 45,70 2.228 2.411.455.400
31/3/2011 44,50 44,45 -0,11% 44,16 44,69 44,46 44,31 44,49 2.889 4.410.479.800
30/3/2011 43,73 44,50 +2,53% 43,57 44,50 44,06 44,36 44,50 1.605 3.555.849.000
29/3/2011 43,80 43,40 -0,69% 43,24 44,09 43,47 43,40 43,63 1.985 2.587.120.200
28/3/2011 43,44 43,70 +0,34% 43,34 43,88 43,60 43,55 43,70 2.563 2.373.796.500
25/3/2011 44,02 43,55 -0,46% 43,25 44,16 43,79 43,55 43,65 2.762 4.285.560.600
24/3/2011 43,70 43,75 -0,57% 43,26 43,92 43,53 43,50 43,75 1.321 1.572.440.800
23/3/2011 43,20 44,00 +1,15% 43,17 44,10 43,62 43,78 44,00 2.347 2.386.926.300
22/3/2011 42,97 43,50 +1,26% 42,67 43,64 43,40 43,30 43,50 2.078 2.061.812.100
21/3/2011 43,49 42,96 +0,05% 42,65 43,50 42,95 42,89 42,96 2.055 2.111.017.600
18/3/2011 42,93 42,94 +1,04% 42,77 43,15 42,95 42,86 42,94 2.104 2.659.585.600
17/3/2011 43,03 42,50 -0,23% 42,36 43,03 42,56 42,34 42,50 2.425 2.872.115.100
16/3/2011 43,78 42,60 -2,29% 41,90 43,78 42,43 42,39 42,60 2.973 3.222.094.100
15/3/2011 42,73 43,60 -0,23% 42,72 43,60 43,19 43,42 43,60 2.335 1.818.798.700
14/3/2011 44,14 43,70 -0,68% 43,15 44,14 43,45 43,25 43,70 2.122 1.854.329.200
11/3/2011 43,30 44,00 +1,88% 43,01 44,00 43,78 43,90 44,00 2.027 3.175.778.100
10/3/2011 42,94 43,19 +0,21% 42,62 43,39 43,01 43,10 43,19 3.509 4.188.643.500
9/3/2011 42,50 43,10 +1,46% 42,50 43,69 43,22 43,10 43,19 2.611 2.698.719.400
4/3/2011 42,10 42,48 +0,90% 41,76 42,48 42,01 41,94 42,48 1.735 2.863.524.900
3/3/2011 42,00 42,10 +0,60% 41,69 42,19 42,04 41,90 42,10 1.259 2.106.743.100
2/3/2011 41,75 41,85 +0,60% 41,50 41,94 41,79 41,75 41,85 2.399 3.272.480.300
1/3/2011 42,13 41,60 -0,48% 41,47 42,44 41,67 41,30 41,60 2.262 2.479.383.200
28/2/2011 40,82 41,80 +1,46% 40,82 41,80 41,60 41,60 41,80 2.475 2.313.937.200
25/2/2011 42,09 41,20 -0,31% 40,82 42,09 41,20 41,10 41,20 2.426 2.304.093.500
24/2/2011 41,88 41,33 -1,50% 41,33 41,92 41,56 41,33 41,55 1.763 1.888.670.900
23/2/2011 41,96 41,96 -0,57% 41,64 42,48 42,09 41,96 42,37 4.231 4.883.247.500
22/2/2011 41,52 42,20 -0,12% 41,52 42,50 42,10 41,86 42,20 2.680 4.351.637.500
21/2/2011 42,48 42,25 -0,35% 41,51 42,48 42,05 41,95 42,25 1.878 1.391.439.100
18/2/2011 41,50 42,40 +1,70% 41,19 42,40 42,05 42,20 42,40 3.469 3.845.389.600
17/2/2011 40,39 41,69 +3,45% 39,90 41,69 40,57 41,50 41,69 3.838 7.376.418.900
16/2/2011 40,00 40,30 +1,51% 39,55 40,55 40,23 40,30 40,40 2.904 2.812.921.300
15/2/2011 39,81 39,70 -0,25% 39,50 40,11 39,82 39,70 39,80 2.831 2.193.844.300
14/2/2011 39,96 39,80 -1,22% 39,63 40,20 39,80 39,70 39,80 3.530 3.073.971.600
11/2/2011 40,32 40,29 +0,73% 39,63 40,38 40,05 39,95 40,29 3.899 3.531.626.600
10/2/2011 39,91 40,00 -0,60% 39,91 40,77 40,22 40,00 40,19 2.492 1.891.551.000
9/2/2011 41,11 40,24 -2,90% 40,24 41,54 40,65 40,24 40,29 2.930 2.330.477.800
8/2/2011 42,06 41,44 -1,57% 41,13 42,14 41,44 41,17 41,44 3.170 3.352.665.700
7/2/2011 41,95 42,10 +0,72% 41,22 42,15 41,90 41,65 42,11 2.026 1.703.789.100
4/2/2011 42,06 41,80 -0,59% 41,42 42,29 41,90 41,40 41,80 2.630 3.957.539.500
3/2/2011 41,99 42,05 +0,60% 41,59 42,35 42,01 42,05 42,20 2.348 2.808.243.600
2/2/2011 42,32 41,80 -1,07% 41,60 42,32 41,82 41,65 41,80 3.069 2.674.825.500
1/2/2011 42,62 42,25 -0,59% 41,98 42,81 42,30 42,25 42,52 3.544 3.457.174.400
31/1/2011 42,50 42,50 +0,24% 42,36 43,11 42,58 42,45 42,50 3.080 4.077.115.600
28/1/2011 43,40 42,40 -2,28% 42,04 43,40 42,60 42,40 42,44 2.684 2.415.834.400
27/1/2011 44,23 43,39 -0,37% 43,05 44,70 43,49 43,39 43,44 2.445 2.632.960.600
26/1/2011 43,65 43,55 -1,16% 43,41 43,99 43,64 43,47 43,55 2.239 1.874.855.300
24/1/2011 44,47 44,06 -0,77% 43,85 44,60 44,08 44,03 44,06 2.087 1.548.367.800
21/1/2011 44,59 44,40 -0,43% 44,09 44,62 44,30 44,20 44,40 1.921 2.730.292.000
20/1/2011 44,30 44,59 -0,25% 44,25 44,91 44,58 44,50 44,60 2.395 3.024.530.800
19/1/2011 45,25 44,70 -1,11% 44,44 45,55 44,84 44,37 44,70 2.855 3.489.897.200
18/1/2011 44,26 45,20 +1,05% 43,99 45,44 45,01 44,75 45,20 2.545 2.484.548.500
17/1/2011 45,10 44,73 -0,82% 43,75 45,10 44,66 44,73 45,00 745 879.532.000
14/1/2011 44,97 45,10 +0,18% 44,66 45,54 45,02 44,97 45,10 2.135 3.916.459.200
13/1/2011 44,24 45,02 +2,32% 43,70 45,49 44,86 45,01 45,02 3.387 3.655.785.500
12/1/2011 42,67 44,00 +3,43% 42,22 44,16 43,54 43,98 44,00 4.306 5.656.435.400
11/1/2011 41,96 42,54 +2,11% 41,46 42,55 42,10 42,24 42,54 2.248 4.001.010.100
10/1/2011 41,69 41,66 -0,81% 41,48 42,08 41,74 41,60 41,66 1.377 2.215.625.600
7/1/2011 42,17 42,00 +0,02% 41,71 42,17 41,94 42,00 42,04 1.610 2.630.909.800
6/1/2011 42,67 41,99 -1,08% 41,44 42,67 41,83 41,80 42,00 2.366 3.107.103.600
5/1/2011 41,60 42,45 +2,04% 41,41 42,50 42,14 42,34 42,45 2.016 2.290.050.900
4/1/2011 41,68 41,60 -0,12% 41,25 42,08 41,57 41,55 41,61 2.328 2.071.916.300
3/1/2011 42,00 41,65 +0,36% 41,31 42,00 41,62 41,65 41,66 1.820 1.699.023.400
30/12/2010 41,41 41,50 +0,24% 40,64 41,65 41,20 41,50 41,53 1.193 1.487.605.400
29/12/2010 40,67 41,40 +2,60% 40,19 41,40 40,78 41,24 41,40 1.411 1.673.328.300
28/12/2010 40,07 40,35 +0,05% 39,71 40,50 40,04 40,34 40,35 1.523 1.665.285.700
27/12/2010 40,80 40,33 -1,15% 40,06 40,96 40,28 40,30 40,33 1.384 1.437.508.000
23/12/2010 40,76 40,80 -0,07% 40,57 41,39 40,80 40,65 40,90 1.003 1.107.382.100
22/12/2010 40,97 40,83 -0,80% 40,72 41,28 40,88 40,83 40,94 1.050 1.649.264.500
21/12/2010 42,07 41,16 -2,23% 41,06 42,39 41,34 41,16 41,19 1.883 2.909.488.400
20/12/2010 42,29 42,10 -0,47% 41,75 42,65 42,09 41,80 42,11 1.321 1.320.695.500
17/12/2010 41,67 42,30 +2,05% 41,47 42,50 41,89 42,01 42,30 1.520 2.314.288.100
16/12/2010 41,37 41,45 +0,53% 41,16 41,90 41,46 41,25 41,45 1.277 1.618.161.400
15/12/2010 41,01 41,23 -0,41% 40,95 41,70 41,39 41,23 41,62 2.834 3.017.663.000
14/12/2010 41,91 41,40 -1,99% 41,00 42,72 41,42 41,39 41,40 2.576 3.102.636.000
13/12/2010 42,59 42,24 -0,14% 41,75 42,60 42,01 42,00 42,24 1.837 1.921.177.100
10/12/2010 42,71 42,30 +0,02% 42,01 42,93 42,27 42,22 42,35 2.108 2.297.575.400
9/12/2010 42,31 42,29 -0,84% 42,10 42,67 42,45 42,22 42,29 2.440 2.383.770.400
8/12/2010 42,75 42,65 -0,23% 41,48 42,75 42,05 42,65 42,75 2.838 3.491.912.700
7/12/2010 43,80 42,75 -2,62% 42,34 44,09 42,71 42,40 42,75 2.446 6.043.784.200
6/12/2010 44,24 43,90 -1,57% 43,45 44,55 43,76 43,71 43,90 1.096 2.230.310.700
3/12/2010 43,33 44,60 +3,00% 42,73 44,67 44,04 44,38 44,60 2.222 2.491.652.100
2/12/2010 43,36 43,30 -0,14% 42,76 43,50 43,11 43,27 43,30 1.448 1.812.083.500
1/12/2010 43,60 43,36 +2,02% 42,55 43,60 43,15 43,00 43,36 1.942 1.744.303.000
30/11/2010 41,75 42,50 +0,59% 41,75 43,36 42,73 42,50 42,57 2.525 4.444.258.800
29/11/2010 42,26 42,25 -1,05% 41,95 42,80 42,32 41,95 42,25 2.737 2.861.945.300
26/11/2010 42,00 42,70 -0,70% 42,00 42,85 42,53 42,21 42,70 1.135 793.734.800
25/11/2010 43,10 43,00 0,00% 42,34 43,15 42,75 42,26 43,00 555 717.023.500
24/11/2010 42,17 43,00 +2,85% 42,03 43,00 42,60 43,00 43,03 1.310 2.019.044.900
23/11/2010 41,40 41,81 -0,45% 40,61 42,45 41,84 41,81 41,94 1.850 1.596.370.700
22/11/2010 42,06 42,00 -1,87% 41,73 43,11 42,25 42,00 42,22 2.493 2.201.336.100
19/11/2010 41,30 42,80 +2,29% 41,30 42,98 42,27 42,40 42,80 2.328 3.479.000.300
18/11/2010 41,98 41,84 +0,58% 41,51 42,10 41,94 41,84 42,00 2.476 3.282.328.600
17/11/2010 40,59 41,60 +1,46% 40,59 41,68 41,32 41,40 41,60 2.631 2.388.091.500
16/11/2010 42,00 41,00 +0,24% 40,55 42,00 40,97 40,95 41,00 2.833 2.609.547.400
12/11/2010 41,42 40,90 -1,09% 40,42 41,43 40,73 40,90 40,91 2.349 2.187.844.800
11/11/2010 42,20 41,35 -1,36% 40,95 42,25 41,34 41,18 41,35 2.589 3.340.408.600
10/11/2010 42,47 41,92 -0,69% 41,73 44,30 43,14 41,92 41,96 4.358 7.761.755.000
9/11/2010 42,50 42,21 +0,81% 41,37 42,50 41,86 41,72 42,21 1.705 3.685.637.200
8/11/2010 41,10 41,87 +0,77% 41,02 42,56 41,82 41,87 42,20 1.960 2.740.190.900
5/11/2010 41,25 41,55 +0,65% 41,04 41,80 41,44 41,55 41,85 1.825 2.045.196.000
4/11/2010 40,50 41,28 +3,20% 40,50 41,30 40,99 41,00 41,28 2.078 3.376.816.900
3/11/2010 39,90 40,00 +0,30% 39,56 40,25 39,89 39,90 40,00 2.380 2.085.563.200
1/11/2010 40,48 39,88 -0,25% 39,62 40,51 39,91 39,62 39,88 1.070 1.138.430.100
29/10/2010 40,41 39,98 -0,67% 39,28 40,56 39,70 39,70 39,98 1.252 1.755.432.900
28/10/2010 40,89 40,25 -0,12% 39,85 40,89 40,11 39,95 40,25 704 924.720.900
27/10/2010 40,49 40,30 -0,49% 40,05 40,52 40,21 40,16 40,30 1.318 1.411.664.100
26/10/2010 39,11 40,50 +2,66% 39,00 40,50 39,96 39,74 40,50 1.966 1.827.571.800
25/10/2010 39,35 39,45 +0,25% 39,35 39,96 39,57 39,45 39,67 537 780.068.100
22/10/2010 40,49 39,35 -2,43% 39,27 40,80 39,63 39,35 39,53 1.726 1.754.720.100
21/10/2010 40,00 40,33 +0,32% 39,77 40,40 40,21 40,15 40,33 1.848 2.578.128.200
20/10/2010 39,83 40,20 -0,86% 39,74 40,79 40,04 40,20 40,29 1.751 2.187.548.200
19/10/2010 39,75 40,55 -0,25% 39,73 40,75 40,46 40,50 40,55 2.125 3.613.782.500
18/10/2010 40,64 40,65 +1,04% 40,00 40,85 40,50 40,23 40,65 1.196 1.883.807.300
15/10/2010 40,99 40,23 -1,52% 40,05 41,19 40,39 40,15 40,23 1.600 1.816.805.100
14/10/2010 41,01 40,85 -1,09% 40,04 41,23 40,68 40,51 40,85 2.112 1.662.444.400
13/10/2010 40,93 41,30 +1,23% 40,50 41,79 41,05 41,09 41,30 3.634 3.599.243.500
11/10/2010 40,82 40,80 -0,49% 40,50 40,87 40,63 40,61 40,80 1.213 1.056.134.500
8/10/2010 39,80 41,00 +3,02% 39,40 41,49 40,49 41,00 41,12 1.792 2.816.555.100
7/10/2010 39,70 39,80 -0,50% 39,27 40,45 39,67 39,69 40,00 1.831 1.890.954.200
6/10/2010 40,11 40,00 -0,37% 39,79 40,43 40,06 39,92 40,00 2.980 2.737.254.300
5/10/2010 39,23 40,15 +3,61% 39,15 40,23 39,90 40,15 40,25 4.064 5.280.500.500
4/10/2010 37,25 38,75 +4,42% 37,25 38,78 38,21 38,61 38,75 3.811 3.948.308.200
1/10/2010 36,96 37,11 -0,38% 36,84 37,44 37,04 37,11 37,19 1.742 1.523.735.000
30/9/2010 37,70 37,25 -0,67% 36,90 37,70 37,16 37,06 37,25 1.274 1.833.524.400
29/9/2010 37,71 37,50 -0,27% 37,39 37,79 37,57 37,50 37,65 1.921 2.204.622.500
28/9/2010 37,78 37,60 -0,53% 37,45 37,81 37,68 37,60 37,79 1.244 1.618.369.400
27/9/2010 37,93 37,80 +2,02% 37,31 37,99 37,65 37,60 37,80 964 1.166.612.000
24/9/2010 38,34 37,05 -3,11% 37,05 38,85 37,73 37,05 37,34 2.765 4.032.439.600
23/9/2010 38,50 38,24 -0,68% 38,21 39,14 38,57 38,24 38,40 3.845 5.135.005.000
22/9/2010 39,04 38,50 -1,03% 38,42 39,49 38,98 38,45 38,50 3.651 3.463.923.900
21/9/2010 39,10 38,90 -0,51% 38,58 39,36 38,97 38,90 39,00 1.159 1.196.973.400
20/9/2010 38,89 39,10 +1,30% 38,55 39,14 38,84 39,04 39,10 1.184 1.081.837.600
17/9/2010 38,73 38,60 -1,15% 38,41 39,02 38,61 38,50 38,60 839 751.166.400
16/9/2010 39,50 39,05 -1,39% 38,74 39,69 38,91 38,85 39,05 1.015 1.191.912.800
15/9/2010 39,23 39,60 +0,84% 38,80 39,70 39,30 39,46 39,60 1.780 2.053.176.800
14/9/2010 39,07 39,27 +0,95% 38,63 39,49 39,04 39,10 39,27 2.828 3.405.286.500
13/9/2010 38,28 38,90 +1,83% 38,04 38,99 38,64 38,72 38,90 2.137 1.902.697.500
10/9/2010 37,88 38,20 +0,98% 37,78 38,30 38,06 38,05 38,20 1.577 2.225.568.300
9/9/2010 37,80 37,83 +1,39% 37,05 37,83 37,48 37,50 37,83 2.522 2.378.744.700
8/9/2010 38,59 37,31 -2,58% 37,15 38,59 37,77 37,31 37,42 2.911 3.553.201.200
6/9/2010 38,72 38,30 -1,03% 38,00 39,01 38,39 38,28 38,30 565 522.895.000
3/9/2010 38,80 38,70 +0,44% 38,33 39,08 38,55 38,55 38,70 1.165 1.049.923.500
2/9/2010 39,00 38,53 -0,59% 38,32 39,00 38,51 38,53 38,69 1.820 1.778.858.600
1/9/2010 38,70 38,76 +0,81% 38,48 39,60 38,95 38,70 38,88 2.776 3.284.281.700
31/8/2010 38,81 38,45 -2,31% 38,45 39,40 38,74 38,40 38,45 1.910 2.603.904.200
30/8/2010 39,22 39,36 +0,54% 38,92 39,44 39,21 39,10 39,36 2.055 1.617.781.500
27/8/2010 38,70 39,15 +1,42% 38,56 39,55 39,03 39,14 39,15 2.324 2.693.437.700
26/8/2010 39,30 38,60 -1,53% 38,50 39,50 38,82 38,60 38,70 3.133 2.869.170.300
25/8/2010 39,81 39,20 -2,46% 39,20 40,00 39,50 39,20 39,35 2.550 2.832.726.100
24/8/2010 39,19 40,19 +1,36% 39,19 40,19 39,78 39,80 40,19 2.211 1.841.011.400
23/8/2010 40,80 39,65 -1,73% 39,52 40,80 39,83 39,65 39,79 1.402 1.207.047.900
20/8/2010 40,32 40,35 -0,37% 39,65 40,52 40,18 40,35 40,45 1.247 1.638.038.800
19/8/2010 39,83 40,50 +1,17% 39,70 40,50 40,15 40,34 40,50 2.906 3.041.091.600
18/8/2010 39,43 40,03 +2,40% 39,22 40,03 39,56 39,74 40,03 2.879 2.666.607.200
17/8/2010 39,00 39,09 +0,88% 38,94 39,19 39,05 39,05 39,09 1.459 2.273.402.600
16/8/2010 38,29 38,75 +0,39% 38,22 38,99 38,45 38,75 39,00 1.755 1.723.680.700
13/8/2010 38,79 38,60 -1,03% 38,45 38,95 38,67 38,60 38,80 1.614 1.691.284.700
12/8/2010 39,00 39,00 -1,12% 38,18 39,00 38,67 38,73 39,00 1.197 1.831.434.400
11/8/2010 38,95 39,44 +1,10% 38,90 39,59 39,22 39,39 39,44 1.972 2.593.962.400
10/8/2010 39,11 39,01 -1,24% 38,89 39,65 39,21 39,01 39,25 2.010 2.226.732.000
9/8/2010 39,89 39,50 -0,38% 39,23 39,89 39,55 39,26 39,50 1.073 1.628.051.500
6/8/2010 39,25 39,65 +0,38% 39,02 39,85 39,64 39,55 39,65 1.977 2.340.527.500
5/8/2010 38,57 39,50 +1,52% 38,57 39,50 39,26 39,47 39,50 1.242 1.133.661.400
4/8/2010 39,37 38,91 -0,38% 38,84 39,37 39,01 38,91 38,99 1.329 1.518.713.500
3/8/2010 39,00 39,06 +0,15% 38,87 39,52 39,31 39,06 39,36 1.484 2.490.949.600
2/8/2010 38,75 39,00 +2,36% 38,28 39,15 38,91 39,00 39,25 1.593 1.978.280.200
30/7/2010 37,47 38,10 0,00% 37,30 38,30 38,07 38,10 38,13 2.698 3.064.609.600
29/7/2010 38,59 38,10 -0,60% 37,90 38,89 38,14 37,92 38,10 1.343 1.134.186.600
28/7/2010 38,48 38,33 -0,42% 38,21 38,65 38,45 38,33 38,49 1.735 2.496.334.000
27/7/2010 37,91 38,49 +2,64% 37,57 38,73 38,16 38,45 38,49 2.764 3.169.307.500
26/7/2010 37,45 37,50 +0,81% 37,19 37,92 37,47 37,48 37,50 1.432 1.494.837.800
23/7/2010 37,04 37,20 -0,27% 37,01 37,78 37,37 37,20 37,39 2.346 2.617.407.300
22/7/2010 37,58 37,30 +0,84% 37,06 37,65 37,30 37,25 37,30 2.148 1.975.511.300
21/7/2010 36,70 36,99 +0,93% 36,39 37,00 36,71 36,80 36,99 1.899 2.416.401.900
20/7/2010 37,06 36,65 -0,54% 36,65 37,10 36,89 36,65 36,93 2.125 1.676.965.900
19/7/2010 37,20 36,85 +0,14% 36,74 37,20 36,85 36,85 36,87 1.200 1.363.991.400
16/7/2010 36,96 36,80 -1,34% 36,59 37,50 36,85 36,80 37,03 1.151 1.664.084.400
15/7/2010 36,78 37,30 +0,81% 36,60 37,46 37,19 37,06 37,30 1.744 1.543.035.200
14/7/2010 36,97 37,00 -1,33% 36,57 37,40 37,02 36,90 37,00 1.864 1.963.068.000
13/7/2010 36,86 37,50 +2,18% 36,81 37,67 37,14 37,09 37,50 1.291 2.004.080.700
12/7/2010 37,11 36,70 -1,08% 36,25 37,54 36,62 36,62 36,70 2.071 1.865.495.400
8/7/2010 37,75 37,10 -1,33% 36,85 38,01 37,23 37,10 37,17 1.628 2.480.686.300
7/7/2010 38,44 37,60 -1,42% 37,60 38,50 38,09 37,60 37,90 2.663 3.507.276.100
6/7/2010 37,98 38,14 +3,08% 36,96 38,20 37,77 37,76 38,14 1.887 1.588.216.400
5/7/2010 36,53 37,00 -0,19% 36,53 37,34 36,96 37,00 37,34 1.205 928.294.200
2/7/2010 36,11 37,07 +2,83% 36,04 37,50 36,85 37,07 37,30 3.438 3.679.773.200
1/7/2010 36,51 36,05 -3,09% 36,04 36,98 36,31 36,05 36,35 2.598 3.067.498.300
30/6/2010 37,36 37,20 +1,67% 36,90 38,59 37,59 37,20 37,40 5.074 8.504.133.100
29/6/2010 35,60 36,59 +2,35% 35,22 36,59 36,13 36,50 36,59 3.676 4.375.862.800
28/6/2010 35,65 35,75 +0,85% 35,62 36,02 35,75 35,74 35,89 1.307 1.144.017.200
25/6/2010 34,90 35,45 +0,28% 34,90 35,53 35,20 35,40 35,45 1.116 826.671.100
24/6/2010 34,40 35,35 +2,52% 34,16 35,46 35,00 35,16 35,35 2.905 3.454.324.000
23/6/2010 34,47 34,48 -0,03% 34,15 34,79 34,33 34,40 34,48 1.709 1.916.920.700
22/6/2010 34,40 34,49 +0,26% 34,40 34,90 34,68 34,49 34,56 3.724 3.840.548.300
21/6/2010 34,27 34,40 +0,29% 34,10 34,45 34,30 34,31 34,40 1.578 2.086.683.100
18/6/2010 33,72 34,30 +0,82% 33,38 34,30 33,87 34,11 34,30 4.012 2.676.453.200
17/6/2010 33,50 34,02 +1,55% 33,32 34,27 33,75 33,70 34,02 2.342 2.568.264.400
16/6/2010 33,20 33,50 +0,42% 32,95 33,50 33,30 33,34 33,50 2.218 2.200.236.500
15/6/2010 33,40 33,36 +0,30% 32,86 33,45 33,29 33,25 33,36 2.613 2.509.529.800
14/6/2010 33,74 33,26 -0,72% 33,13 33,74 33,43 33,26 33,46 1.741 1.236.168.700
11/6/2010 33,02 33,50 +0,21% 32,45 33,70 32,92 33,45 33,50 2.430 3.837.649.700
10/6/2010 33,48 33,43 +0,36% 33,32 33,80 33,46 33,43 33,50 1.962 1.604.771.500
9/6/2010 33,89 33,31 -1,25% 33,31 34,12 33,74 33,31 33,70 2.556 2.303.665.700
8/6/2010 34,09 33,73 -1,69% 33,44 34,27 33,91 33,73 33,93 1.786 1.869.770.400
7/6/2010 33,33 34,31 +1,81% 33,33 34,31 34,10 34,05 34,31 1.775 2.105.002.100
4/6/2010 33,35 33,70 +1,51% 32,77 34,01 33,74 33,70 33,89 2.075 2.326.983.400
2/6/2010 33,12 33,20 +0,61% 32,40 33,30 32,91 33,20 33,32 1.652 1.879.939.200
1/6/2010 32,80 33,00 -1,79% 32,80 33,60 33,18 33,00 33,03 1.225 1.540.916.400
31/5/2010 33,90 33,60 +0,57% 33,25 33,90 33,54 33,30 33,60 810 740.752.300
28/5/2010 32,97 33,41 -0,12% 32,97 33,66 33,38 33,25 33,41 1.438 1.691.474.400
27/5/2010 33,10 33,45 +1,36% 33,00 33,99 33,60 33,34 33,50 2.198 3.213.690.400
26/5/2010 33,32 33,00 -0,90% 33,00 34,19 33,50 33,00 33,20 2.061 1.599.545.800
25/5/2010 33,22 33,30 -2,06% 33,02 33,69 33,42 33,30 33,56 1.786 2.081.190.400
24/5/2010 33,75 34,00 -0,23% 33,15 34,20 33,84 34,00 34,17 1.697 1.407.801.700
21/5/2010 33,81 34,08 +0,83% 33,36 34,09 33,76 33,67 34,08 2.433 2.701.163.700
20/5/2010 34,77 33,80 -3,26% 33,77 34,77 34,07 33,80 33,82 2.573 3.252.797.500
19/5/2010 34,41 34,94 +2,37% 34,41 35,15 34,80 34,81 34,94 3.323 3.342.337.300
18/5/2010 34,88 34,13 -2,04% 34,06 35,34 34,50 34,13 34,33 1.911 1.451.484.700
17/5/2010 34,38 34,84 +2,17% 33,91 34,84 34,64 34,82 34,84 1.617 1.518.039.800
14/5/2010 35,00 34,10 -2,60% 33,79 35,00 34,24 34,10 34,20 2.330 2.123.996.000
13/5/2010 35,60 35,01 -2,34% 34,73 35,60 35,13 35,00 35,08 2.560 2.978.162.700
12/5/2010 35,90 35,85 -0,14% 35,51 36,10 35,73 35,85 35,95 1.572 3.082.510.700
11/5/2010 36,29 35,90 -1,78% 35,67 36,55 35,99 35,90 36,14 2.057 2.403.328.400
10/5/2010 35,85 36,55 +2,96% 35,85 36,59 36,31 36,05 36,55 2.601 2.793.622.100
7/5/2010 34,70 35,50 +1,72% 34,09 35,75 35,39 35,50 35,60 3.472 4.671.585.000
6/5/2010 35,30 34,90 -0,80% 33,75 35,47 34,80 34,90 35,00 3.829 4.215.452.300
5/5/2010 34,91 35,18 +0,14% 34,38 35,44 35,03 35,15 35,18 2.036 2.014.094.700
4/5/2010 34,95 35,13 -1,60% 34,92 35,95 35,38 35,13 35,34 2.620 2.424.273.300
3/5/2010 35,50 35,70 +0,85% 35,00 35,96 35,48 35,58 35,70 2.395 2.239.306.000
30/4/2010 35,31 35,40 -0,56% 35,14 35,64 35,40 35,40 35,54 1.741 2.749.086.300
29/4/2010 35,35 35,60 +1,42% 35,04 35,75 35,55 35,39 35,60 1.617 1.815.552.800
28/4/2010 35,69 35,10 -0,99% 35,00 35,77 35,42 35,10 35,28 2.934 3.674.122.700
27/4/2010 35,99 35,45 -0,98% 35,23 36,05 35,74 35,42 35,45 2.564 2.883.286.900
26/4/2010 35,51 35,80 +0,28% 35,51 36,23 36,03 35,80 35,88 1.918 4.385.341.000
23/4/2010 35,10 35,70 +0,99% 35,10 35,74 35,49 35,51 35,70 2.161 1.890.017.700
22/4/2010 34,54 35,35 +1,43% 34,54 35,54 35,25 35,25 35,35 2.367 3.102.103.300
20/4/2010 35,63 34,85 -0,71% 34,77 35,63 35,02 34,75 34,85 2.183 2.834.522.600
19/4/2010 35,23 35,10 -0,28% 34,86 35,60 35,18 35,10 35,15 2.320 2.232.887.500
16/4/2010 35,66 35,20 -1,40% 35,11 35,82 35,40 35,20 35,40 2.249 2.171.978.200
15/4/2010 36,44 35,70 -3,07% 35,61 36,44 36,02 35,65 35,70 2.536 2.949.117.700
14/4/2010 36,11 36,83 +1,77% 35,86 36,88 36,56 36,70 36,83 1.834 1.957.834.400
13/4/2010 35,75 36,19 +1,66% 35,40 36,35 36,03 36,15 36,19 1.732 2.256.960.800
12/4/2010 35,94 35,60 -1,19% 35,20 36,18 35,78 35,60 35,70 1.348 1.474.884.800
9/4/2010 36,77 36,03 -1,15% 36,00 36,77 36,15 36,03 36,08 1.714 1.557.285.100
8/4/2010 36,76 36,45 -0,95% 36,21 37,00 36,42 36,45 36,51 2.027 3.198.339.400
7/4/2010 37,20 36,80 -0,73% 36,43 37,20 36,62 36,80 36,90 1.243 1.851.401.100
6/4/2010 36,75 37,07 -0,19% 36,71 37,12 36,92 36,95 37,07 1.248 1.476.010.800
5/4/2010 36,95 37,14 +1,20% 36,71 37,28 37,08 36,80 37,14 1.102 1.478.497.200
1/4/2010 36,89 36,70 +0,80% 36,51 37,06 36,84 36,69 36,70 1.315 1.480.049.600
31/3/2010 36,80 36,41 -0,93% 36,10 36,98 36,41 36,40 36,41 2.088 2.044.071.600
30/3/2010 37,25 36,75 -0,81% 36,75 37,25 36,91 36,75 36,78 1.370 1.633.278.200
29/3/2010 37,00 37,05 +0,14% 36,95 37,33 37,07 37,05 37,10 796 992.971.700
26/3/2010 36,60 37,00 +1,09% 36,41 37,09 36,76 36,90 37,00 1.326 1.075.629.000
25/3/2010 37,40 36,60 -1,27% 36,50 37,40 36,74 36,60 36,65 2.411 2.428.515.200
24/3/2010 37,22 37,07 -1,41% 36,82 37,29 37,10 37,07 37,13 2.432 2.766.930.700
23/3/2010 37,25 37,60 -0,16% 36,90 37,60 37,17 37,47 37,60 1.984 2.762.459.000
22/3/2010 37,15 37,66 +0,43% 37,15 38,05 37,66 37,66 37,95 955 1.901.515.100
19/3/2010 38,00 37,50 -1,08% 37,16 38,35 37,44 37,31 37,50 1.463 1.473.591.600
18/3/2010 38,28 37,91 -1,61% 37,70 38,56 37,95 37,91 37,99 1.514 1.877.304.800
17/3/2010 37,72 38,53 +1,13% 37,72 38,69 38,51 38,29 38,53 1.096 1.333.300.200
16/3/2010 37,80 38,10 0,00% 37,78 38,48 38,04 38,10 38,25 1.021 1.219.755.800
15/3/2010 37,76 38,10 +0,26% 37,68 38,30 38,01 38,05 38,23 845 804.403.300
12/3/2010 38,60 38,00 -0,73% 38,00 38,75 38,38 38,00 38,20 1.218 1.174.575.000
11/3/2010 38,10 38,28 +0,47% 37,97 38,54 38,29 38,13 38,28 1.166 968.571.100
10/3/2010 38,75 38,10 -0,26% 38,00 38,75 38,25 38,10 38,15 1.483 1.191.670.400
9/3/2010 37,48 38,20 +1,46% 37,01 38,88 38,45 38,20 38,35 2.257 2.913.030.900
8/3/2010 38,44 37,65 -1,59% 37,54 38,44 37,92 37,65 37,80 1.681 1.620.783.000
5/3/2010 38,45 38,26 +0,71% 38,02 38,45 38,27 38,25 38,29 1.851 1.946.094.500
4/3/2010 38,10 37,99 +0,24% 37,38 38,26 37,78 37,92 37,99 1.541 1.707.244.100
3/3/2010 37,99 37,90 -0,24% 37,59 38,48 38,14 37,90 37,98 1.834 2.588.203.500
2/3/2010 37,50 37,99 +1,12% 37,50 38,09 37,88 37,77 37,99 1.712 1.818.180.100
1/3/2010 37,18 37,57 +2,09% 36,78 37,72 37,34 37,57 37,65 1.669 1.846.366.900
26/2/2010 37,57 36,80 -0,54% 36,39 37,72 36,74 36,80 36,89 2.564 2.943.417.100
25/2/2010 36,57 37,00 +1,23% 36,06 37,27 36,52 37,00 37,27 2.753 4.248.072.900
24/2/2010 37,33 36,55 -1,75% 36,50 37,35 36,67 36,52 36,55 2.176 3.785.646.400
23/2/2010 37,77 37,20 -0,75% 37,01 37,77 37,22 37,12 37,21 2.721 3.338.936.700
22/2/2010 38,68 37,48 -1,88% 37,48 38,72 37,89 37,48 37,68 2.431 2.503.390.100
19/2/2010 38,76 38,20 -1,24% 38,05 38,96 38,53 38,20 38,26 2.084 1.800.722.500
18/2/2010 39,79 38,68 -2,08% 38,68 39,79 38,95 38,68 38,86 2.373 2.519.496.300
17/2/2010 39,74 39,50 -0,25% 39,28 40,43 39,63 39,50 39,75 1.535 1.885.876.800
12/2/2010 39,69 39,60 -0,38% 39,05 40,00 39,56 39,35 39,60 1.792 1.893.210.100
11/2/2010 39,10 39,75 +1,84% 38,40 39,77 39,21 39,11 39,75 1.546 1.693.471.600
10/2/2010 38,40 39,03 +1,64% 38,08 39,03 38,68 38,96 39,03 1.852 1.574.741.600
9/2/2010 37,53 38,40 +2,51% 37,53 38,95 38,33 38,40 38,45 1.612 2.203.301.400
8/2/2010 37,25 37,46 +0,59% 36,97 37,77 37,47 37,46 37,56 1.298 1.181.263.500
5/2/2010 37,13 37,24 -0,13% 36,89 37,92 37,32 37,24 37,32 2.628 3.546.296.500
4/2/2010 37,95 37,29 -1,71% 37,12 37,95 37,48 37,12 37,29 1.345 1.898.732.100
3/2/2010 38,30 37,94 -1,20% 37,92 38,59 38,09 37,94 38,08 1.189 1.533.069.700
2/2/2010 38,75 38,40 -0,90% 38,40 39,32 38,79 38,40 38,49 1.373 2.470.029.900
1/2/2010 38,54 38,75 +0,54% 38,40 39,21 38,88 38,75 38,91 1.374 1.896.718.100
29/1/2010 38,55 38,54 +1,00% 37,51 39,70 38,64 38,33 38,54 1.744 3.271.516.900
28/1/2010 37,80 38,16 +0,47% 37,32 38,48 37,92 38,16 38,40 2.511 3.116.604.300
27/1/2010 37,66 37,98 -0,13% 37,19 38,48 37,59 37,98 38,25 3.007 3.376.409.300
26/1/2010 36,70 38,03 +1,96% 36,70 38,14 37,48 37,63 38,03 1.382 1.909.107.800
22/1/2010 37,47 37,30 +0,27% 36,61 37,80 37,41 37,30 37,40 1.389 1.214.667.800
21/1/2010 36,84 37,20 -0,27% 36,68 37,75 37,33 37,20 37,30 2.005 2.417.879.000
20/1/2010 37,45 37,30 -1,79% 36,40 37,80 37,10 37,30 37,59 1.944 3.113.118.500
19/1/2010 37,17 37,98 +1,50% 37,08 37,98 37,70 37,59 37,98 1.279 1.429.243.900
18/1/2010 37,90 37,42 -0,74% 37,30 38,50 37,64 37,42 37,68 473 642.195.100
15/1/2010 37,30 37,70 -1,46% 37,30 38,30 37,66 37,54 37,70 860 1.317.952.200
14/1/2010 38,34 38,26 -1,59% 38,00 38,90 38,33 38,20 38,26 1.609 1.399.856.900
13/1/2010 39,36 38,88 -1,87% 38,56 39,55 39,00 38,80 38,88 2.601 3.027.467.700
12/1/2010 38,20 39,62 +1,98% 38,20 39,68 39,24 39,48 39,62 2.012 2.482.406.500
11/1/2010 38,58 38,85 +1,57% 38,32 39,00 38,64 38,75 38,85 1.424 2.173.941.700
8/1/2010 38,32 38,25 +0,39% 37,00 38,63 38,23 38,25 38,63 2.218 2.236.487.100
7/1/2010 38,40 38,10 -0,96% 37,91 38,57 38,23 38,00 38,10 2.017 2.314.827.600
6/1/2010 38,30 38,47 +0,44% 37,83 39,22 38,64 38,47 38,69 1.325 1.785.253.900
5/1/2010 38,44 38,30 +0,13% 37,85 38,75 38,27 38,30 38,63 1.555 1.533.025.400
4/1/2010 37,20 38,25 +3,27% 37,08 38,25 37,74 37,95 38,25 1.455 1.402.928.100
30/12/2009 37,00 37,04 +0,90% 36,49 37,24 36,78 36,53 37,04 1.645 2.970.493.300
29/12/2009 37,61 36,71 -0,78% 36,71 37,61 36,91 36,62 36,71 2.258 3.290.678.800
28/12/2009 38,03 37,00 -1,80% 36,76 38,03 37,06 36,77 37,00 946 1.511.964.700
23/12/2009 37,69 37,68 -0,32% 36,89 37,69 37,25 37,35 37,68 2.749 3.152.384.500
22/12/2009 38,22 37,80 -0,84% 36,88 38,47 37,48 37,80 37,95 2.750 3.379.053.500
21/12/2009 37,30 38,12 +2,20% 37,30 38,57 38,26 38,09 38,12 1.756 2.307.918.700
18/12/2009 37,89 37,30 -0,53% 37,10 37,89 37,27 37,30 37,31 1.517 1.928.251.900
17/12/2009 36,65 37,50 0,00% 36,65 37,83 37,54 37,50 37,62 1.952 1.739.245.000
16/12/2009 37,47 37,50 -0,79% 37,10 38,42 37,84 37,02 37,51 2.686 3.524.621.200
15/12/2009 38,28 37,80 -1,95% 37,40 38,29 37,78 37,70 37,80 882 1.388.623.800
14/12/2009 39,28 38,55 -1,15% 38,40 39,76 38,95 38,30 38,55 1.106 1.331.211.400
11/12/2009 39,00 39,00 +0,13% 38,61 39,33 38,89 39,00 39,15 1.678 1.881.727.900
10/12/2009 37,90 38,95 +2,77% 36,90 39,05 38,52 38,95 38,97 2.110 3.741.482.700
9/12/2009 36,50 37,90 +4,93% 36,17 37,90 37,19 37,90 37,92 2.721 3.600.129.500
8/12/2009 35,01 36,12 +1,60% 34,90 36,37 35,87 36,12 36,19 1.194 2.222.221.600
7/12/2009 35,19 35,55 +0,97% 34,89 35,98 35,46 35,55 35,68 1.612 1.872.054.600
4/12/2009 35,39 35,21 -0,11% 34,71 36,53 35,50 35,21 35,29 1.770 2.640.920.100
3/12/2009 35,11 35,25 -0,14% 34,92 35,70 35,32 35,05 35,25 1.635 1.623.002.200
2/12/2009 34,50 35,30 +2,92% 34,10 35,34 34,74 35,23 35,30 1.778 1.769.852.100
1/12/2009 34,05 34,30 +1,39% 33,80 34,77 34,10 34,30 34,34 2.740 3.128.097.100
30/11/2009 33,61 33,83 -0,82% 33,61 35,08 34,33 33,83 34,20 2.203 3.308.069.700
27/11/2009 33,59 34,11 +1,55% 33,25 34,57 34,01 34,11 34,52 1.820 1.800.083.300
26/11/2009 34,25 33,59 -1,93% 33,27 34,46 33,66 33,47 33,59 1.140 1.127.443.900
25/11/2009 34,83 34,25 -1,72% 34,02 34,83 34,23 34,25 34,42 1.294 1.549.548.500
24/11/2009 34,27 34,85 +2,53% 33,36 34,85 34,30 34,43 34,85 1.274 2.074.054.700
23/11/2009 34,27 33,99 +0,65% 33,51 34,91 34,01 33,90 33,99 988 1.026.861.500
19/11/2009 34,25 33,77 -0,68% 33,18 34,25 33,68 33,77 33,92 1.784 1.508.245.100
18/11/2009 33,92 34,00 +1,07% 33,65 34,60 34,09 34,00 34,01 1.293 1.462.622.400
17/11/2009 33,61 33,64 -0,47% 33,27 33,81 33,57 33,58 33,64 1.574 1.841.738.000
16/11/2009 33,25 33,80 +1,84% 33,14 34,37 33,91 33,80 33,96 2.367 2.864.302.900
13/11/2009 32,10 33,19 +2,76% 31,67 33,35 32,83 33,01 33,19 2.241 2.783.686.500
12/11/2009 32,56 32,30 -1,61% 32,15 33,18 32,60 32,20 32,30 2.056 1.977.475.100
11/11/2009 32,84 32,83 +0,46% 32,33 33,33 32,66 32,78 32,83 1.345 1.221.408.000
10/11/2009 32,18 32,68 +0,86% 31,97 32,85 32,51 32,30 32,68 2.143 1.560.914.400
9/11/2009 32,03 32,40 +2,53% 31,42 32,43 32,20 32,20 32,40 1.710 1.472.718.800
6/11/2009 31,39 31,60 +1,28% 30,80 31,60 31,21 31,51 31,60 1.093 1.105.435.700
5/11/2009 30,48 31,20 +1,79% 30,41 31,20 30,98 31,15 31,20 2.370 2.001.980.700
4/11/2009 30,66 30,65 +0,16% 30,35 31,47 30,71 30,65 30,80 2.675 1.910.568.200
3/11/2009 30,49 30,60 -0,16% 29,88 31,00 30,37 30,40 30,60 1.561 1.620.686.800
30/10/2009 31,49 30,65 -3,25% 30,44 31,53 30,84 30,65 30,85 2.349 1.569.506.400
29/10/2009 31,11 31,68 +2,86% 30,50 31,83 31,11 31,40 31,68 2.289 2.213.389.500
28/10/2009 31,99 30,80 -2,84% 30,80 32,12 31,28 30,80 30,81 2.339 1.617.002.100
27/10/2009 32,30 31,70 -1,55% 31,37 32,34 31,66 31,70 31,74 2.172 1.765.700.200
26/10/2009 31,62 32,20 +1,23% 31,50 32,29 31,73 31,91 32,20 1.909 1.467.042.400
23/10/2009 32,99 31,81 -2,09% 31,76 32,99 32,06 31,81 31,96 1.856 1.270.956.000
22/10/2009 32,31 32,49 +0,62% 32,05 32,83 32,55 32,42 32,49 1.255 1.863.896.500
21/10/2009 32,32 32,29 -1,55% 32,25 33,45 32,86 32,29 32,65 2.520 2.124.487.400
20/10/2009 32,60 32,80 -1,80% 31,86 33,00 32,32 32,50 32,80 2.511 2.308.913.200
19/10/2009 32,61 33,40 +2,08% 32,50 33,55 33,21 33,40 33,42 1.441 1.875.967.500
16/10/2009 32,50 32,72 -1,33% 32,17 33,10 32,56 32,72 32,90 2.700 2.547.756.700
15/10/2009 33,07 33,16 +0,48% 32,53 33,16 32,90 32,88 33,16 1.604 1.233.613.400
14/10/2009 32,80 33,00 +0,06% 32,29 33,06 32,59 32,84 33,00 3.145 2.968.144.100
13/10/2009 33,00 32,98 +0,24% 32,08 33,00 32,60 32,65 32,98 2.364 1.899.654.300
9/10/2009 32,69 32,90 +0,61% 32,31 33,05 32,86 32,90 32,95 1.728 2.030.560.800
8/10/2009 32,35 32,70 +1,55% 32,07 32,70 32,45 32,52 32,70 2.115 1.809.896.600
7/10/2009 31,79 32,20 +0,78% 31,76 32,25 31,98 31,91 32,20 1.619 1.535.695.700
6/10/2009 32,27 31,95 -0,28% 31,65 32,35 31,99 31,84 31,95 1.972 1.501.581.600
5/10/2009 31,50 32,04 +2,36% 31,13 32,09 31,76 31,98 32,04 1.267 1.129.683.300
2/10/2009 30,53 31,30 +0,84% 30,51 31,35 31,23 31,10 31,30 1.980 1.879.140.300
1/10/2009 30,91 31,04 -0,99% 30,86 31,21 31,04 31,00 31,04 2.189 1.718.595.700
30/9/2009 30,71 31,35 +0,97% 30,71 31,35 31,03 31,10 31,35 2.362 3.403.150.500
29/9/2009 31,14 31,05 +0,16% 30,65 31,20 30,90 30,82 31,05 1.717 1.373.577.900
28/9/2009 31,03 31,00 -0,96% 30,85 31,66 31,05 31,00 31,03 1.400 1.428.050.500
25/9/2009 30,47 31,30 +1,13% 30,40 31,30 30,87 31,30 31,39 1.720 1.541.500.600
24/9/2009 31,00 30,95 +0,78% 30,36 31,01 30,64 30,79 30,95 1.223 947.461.800
23/9/2009 31,02 30,71 -1,73% 30,52 31,30 30,89 30,71 30,72 2.283 2.824.904.200
22/9/2009 31,49 31,25 -0,48% 31,25 31,70 31,45 31,25 31,30 1.980 2.277.030.700
21/9/2009 30,75 31,40 -0,41% 30,75 31,70 31,35 31,40 31,45 2.003 2.653.253.700
18/9/2009 30,70 31,53 +1,64% 30,70 31,53 31,21 31,37 31,53 1.865 2.132.119.500
17/9/2009 30,75 31,02 +0,06% 30,60 31,20 30,85 30,90 31,02 1.909 2.369.891.800
16/9/2009 30,75 31,00 +2,65% 30,70 31,34 31,10 31,00 31,10 2.672 4.025.496.100
15/9/2009 29,62 30,20 +1,75% 29,55 30,24 29,95 30,10 30,20 1.852 1.655.847.200
14/9/2009 29,73 29,68 -0,30% 29,50 30,12 29,84 29,65 29,68 1.874 2.117.781.800
11/9/2009 30,47 29,77 -2,30% 29,77 30,55 30,11 29,77 29,85 1.981 1.745.873.600
10/9/2009 30,50 30,47 +0,23% 30,07 30,64 30,34 30,47 30,54 1.724 1.758.315.700
9/9/2009 29,60 30,40 +2,70% 29,43 30,40 30,05 30,30 30,40 1.299 1.871.379.100
8/9/2009 29,50 29,60 +1,16% 29,23 29,60 29,43 29,48 29,60 1.808 1.405.677.300
4/9/2009 29,03 29,26 -0,07% 28,80 29,26 28,98 28,94 29,26 1.548 1.323.497.100
3/9/2009 28,70 29,28 +1,70% 28,58 29,28 28,96 29,03 29,28 1.048 1.240.238.300
2/9/2009 28,59 28,79 -0,79% 28,59 29,25 29,08 28,79 29,14 2.005 1.636.024.100
1/9/2009 29,32 29,02 -1,06% 28,70 29,40 29,09 29,02 29,32 1.551 1.121.724.000
31/8/2009 28,96 29,33 +0,10% 28,60 29,33 29,01 29,23 29,33 1.186 1.519.437.200
28/8/2009 28,90 29,30 +1,56% 28,60 29,30 29,03 29,05 29,30 855 948.026.100
27/8/2009 28,60 28,85 +0,17% 28,30 29,00 28,57 28,68 28,85 907 1.302.942.200
26/8/2009 28,60 28,80 +0,70% 28,50 28,95 28,71 28,78 28,82 740 702.975.400
25/8/2009 28,68 28,60 -1,11% 28,50 29,14 28,69 28,45 28,60 880 907.103.700
24/8/2009 28,48 28,92 +1,51% 28,05 29,15 28,90 28,92 29,09 1.813 1.499.393.000
21/8/2009 27,81 28,49 +2,48% 27,80 28,49 28,18 28,36 28,49 1.012 742.712.600
20/8/2009 28,04 27,80 -0,89% 27,64 28,05 27,80 27,80 27,87 1.323 1.315.405.200
19/8/2009 27,60 28,05 +1,37% 27,40 28,05 27,76 27,90 28,05 1.258 1.088.031.800
18/8/2009 27,61 27,67 -0,57% 27,61 28,28 27,86 27,67 27,77 839 657.260.100
17/8/2009 28,25 27,83 -1,97% 27,48 28,25 27,73 27,71 27,83 1.120 826.520.200
14/8/2009 27,89 28,39 +1,94% 27,72 28,40 28,19 28,32 28,39 1.547 1.524.559.700
13/8/2009 28,60 27,85 -1,87% 27,75 28,60 27,95 27,80 27,85 1.721 1.415.444.500
12/8/2009 28,49 28,38 -0,42% 28,13 28,70 28,41 28,38 28,50 1.597 1.099.812.800
11/8/2009 28,80 28,50 -1,04% 28,25 28,97 28,48 28,44 28,50 1.497 1.245.428.100
10/8/2009 28,86 28,80 -0,24% 28,71 29,10 28,86 28,71 28,80 933 871.007.600
7/8/2009 28,91 28,87 -0,69% 28,41 29,50 29,10 28,85 28,99 2.095 1.396.881.300
6/8/2009 29,15 29,07 +0,41% 28,70 29,30 29,02 29,00 29,07 1.427 1.102.472.600
5/8/2009 28,92 28,95 +0,10% 28,40 29,09 28,77 28,95 29,05 1.705 1.255.110.000
4/8/2009 29,14 28,92 -1,43% 28,65 29,50 28,97 28,82 28,92 2.240 3.300.167.800
3/8/2009 28,68 29,34 +2,95% 28,68 29,35 29,13 29,21 29,34 1.324 1.226.518.300
31/7/2009 28,80 28,50 -1,49% 28,50 29,25 28,91 28,50 28,98 2.183 2.297.272.300
30/7/2009 28,95 28,93 +0,70% 28,73 29,09 28,92 28,90 28,93 2.682 2.718.401.000
29/7/2009 28,46 28,73 -0,21% 28,21 29,10 28,82 28,73 28,82 2.008 2.209.627.200
28/7/2009 28,51 28,79 +1,37% 27,86 28,79 28,23 28,40 28,79 1.708 1.323.250.400
27/7/2009 28,36 28,40 +0,57% 27,77 28,58 28,23 28,40 28,53 1.753 1.497.959.700
24/7/2009 28,10 28,24 +0,18% 27,61 28,50 27,95 28,07 28,24 1.671 2.000.721.400
23/7/2009 27,99 28,19 +2,14% 27,31 28,29 28,02 27,75 28,19 2.458 2.807.924.400
22/7/2009 27,59 27,60 -1,25% 27,40 28,13 27,78 27,60 27,61 1.784 2.099.811.300
21/7/2009 27,80 27,95 +0,72% 27,58 28,09 27,93 27,95 28,04 1.709 1.410.105.800
20/7/2009 27,92 27,75 +0,91% 27,37 27,98 27,72 27,61 27,75 1.156 891.272.000
17/7/2009 27,50 27,50 +0,22% 27,38 27,80 27,62 27,48 27,66 1.523 1.044.848.400
16/7/2009 27,15 27,44 +1,07% 26,96 27,70 27,38 27,44 27,66 1.567 1.385.657.100
15/7/2009 27,39 27,15 +0,70% 26,95 27,49 27,26 27,15 27,38 2.754 2.157.150.800
14/7/2009 27,50 26,96 -1,61% 26,36 27,67 26,86 26,79 26,96 3.067 2.712.481.200
13/7/2009 27,20 27,40 +1,48% 26,87 27,70 27,34 27,39 27,40 1.788 1.239.474.000
10/7/2009 26,65 27,00 +1,12% 26,45 27,39 26,99 27,00 27,05 1.020 799.063.900
8/7/2009 27,15 26,70 -1,66% 26,26 27,15 26,69 26,70 26,72 3.182 1.803.030.800
7/7/2009 26,85 27,15 0,00% 26,52 27,17 26,92 26,83 27,15 1.350 1.417.470.100
6/7/2009 27,03 27,15 -0,73% 26,61 27,27 26,85 27,00 27,15 1.212 770.022.700
3/7/2009 27,03 27,35 -0,18% 27,03 27,70 27,58 27,35 27,53 350 285.188.300
2/7/2009 27,02 27,40 +0,18% 26,85 27,44 27,08 27,19 27,40 1.202 712.899.000
1/7/2009 27,79 27,35 +0,18% 27,32 27,99 27,64 27,35 27,52 1.218 773.340.700
30/6/2009 28,00 27,30 -1,09% 27,07 28,01 27,38 27,30 27,50 1.611 1.238.911.900
29/6/2009 27,14 27,60 +2,79% 26,98 27,83 27,41 27,50 27,60 1.922 1.284.599.600
26/6/2009 27,45 26,85 -0,56% 26,66 27,45 26,88 26,85 26,88 2.545 1.744.367.500
25/6/2009 27,18 27,00 -0,41% 26,81 27,39 26,96 27,00 27,06 2.227 2.193.639.200
24/6/2009 27,56 27,11 -1,24% 26,91 27,89 27,37 27,05 27,11 1.653 2.201.498.000
23/6/2009 28,55 27,45 -3,85% 27,18 28,83 27,85 27,45 27,52 1.901 3.523.384.200
22/6/2009 28,40 28,55 +0,25% 27,75 28,65 28,39 28,35 28,55 2.316 2.715.918.800
19/6/2009 27,40 28,48 +4,90% 27,11 28,74 27,91 28,48 28,55 1.930 3.116.586.000
18/6/2009 27,07 27,15 +0,18% 26,60 27,15 26,79 26,80 27,15 1.747 1.905.554.100
17/6/2009 27,36 27,10 -1,99% 26,40 27,50 26,93 26,83 27,10 5.899 4.460.229.500
16/6/2009 27,90 27,65 -6,27% 27,65 28,32 27,94 27,65 27,75 3.915 6.567.548.700
15/6/2009 30,00 29,50 -1,76% 29,39 30,00 29,62 29,50 29,68 2.767 2.199.502.300
12/6/2009 29,02 30,03 +3,69% 29,02 30,20 29,81 30,03 30,24 3.119 3.588.358.000
10/6/2009 28,68 28,96 +2,51% 28,31 29,07 28,80 28,96 28,99 3.226 2.740.985.200
9/6/2009 27,90 28,25 +0,53% 27,85 28,84 28,12 28,08 28,25 1.683 1.547.694.500
8/6/2009 27,66 28,10 -0,18% 27,33 28,49 28,17 28,10 28,30 1.274 1.591.972.700
5/6/2009 28,54 28,15 -0,35% 27,93 28,86 28,28 28,15 28,45 3.214 2.238.541.300
4/6/2009 26,72 28,25 +4,82% 26,72 28,49 27,62 27,96 28,25 2.415 3.138.496.200
3/6/2009 26,99 26,95 -1,14% 26,60 27,30 26,89 26,95 27,05 2.105 4.060.486.400
2/6/2009 28,00 27,26 -2,99% 27,10 28,40 27,61 27,26 27,31 2.447 2.641.409.100
1/6/2009 28,32 28,10 -0,46% 28,10 28,74 28,43 28,10 28,15 3.512 3.446.940.500
29/5/2009 27,50 28,23 +3,03% 27,26 28,23 27,88 27,71 28,23 1.298 3.621.487.800
28/5/2009 27,24 27,40 +1,29% 26,86 27,45 27,26 27,40 27,48 1.283 2.900.828.300
27/5/2009 26,98 27,05 +1,50% 26,54 27,38 27,08 27,05 27,10 1.238 1.950.708.300
26/5/2009 27,00 26,65 0,00% 26,29 27,00 26,49 26,64 26,68 2.060 2.925.138.500
25/5/2009 27,00 26,65 -0,89% 26,55 27,10 26,82 26,65 26,75 247 295.325.800
22/5/2009 26,89 26,89 +1,89% 26,39 27,06 26,82 26,80 26,89 937 1.001.301.400
21/5/2009 26,11 26,39 -1,16% 26,00 26,88 26,35 26,25 26,39 1.272 2.565.459.900
20/5/2009 27,44 26,70 -1,48% 26,70 27,45 26,95 26,70 26,93 1.600 2.531.774.000
19/5/2009 27,40 27,10 -1,28% 27,07 27,54 27,31 27,10 27,25 1.334 1.474.610.800
18/5/2009 27,32 27,45 +2,04% 27,32 27,86 27,57 27,45 27,49 1.622 2.878.803.900
15/5/2009 27,11 26,90 -0,88% 26,60 27,14 26,83 26,86 26,90 1.000 1.282.369.400
14/5/2009 26,99 27,14 +1,50% 26,80 27,27 27,11 27,01 27,14 1.078 1.314.919.500
13/5/2009 26,99 26,74 -1,22% 26,25 26,99 26,61 26,65 26,74 1.130 1.296.735.900
12/5/2009 27,61 27,07 -2,27% 26,72 27,70 27,05 26,97 27,07 2.198 2.501.869.400
11/5/2009 27,21 27,70 -1,21% 27,21 27,96 27,65 27,40 27,70 2.876 2.477.178.000
8/5/2009 27,60 28,04 +3,16% 27,27 28,04 27,60 27,99 28,04 1.911 2.245.821.200
7/5/2009 27,58 27,18 0,00% 26,86 27,58 27,20 27,08 27,18 1.586 1.457.469.800
6/5/2009 27,17 27,18 +0,89% 26,97 27,60 27,25 27,18 27,19 2.532 3.931.186.200
5/5/2009 26,91 26,94 -1,50% 26,83 27,39 27,07 26,94 27,24 1.147 1.518.675.800
4/5/2009 27,00 27,35 +1,30% 27,00 27,80 27,49 27,35 27,50 2.055 2.266.973.500
30/4/2009 27,25 27,00 -1,82% 27,00 28,10 27,40 27,00 27,40 1.584 3.015.038.800
29/4/2009 27,78 27,50 0,00% 27,41 28,25 27,84 27,50 27,60 1.898 2.396.955.500
28/4/2009 25,80 27,50 +6,26% 25,53 27,81 27,01 27,50 27,55 2.119 2.664.585.800
27/4/2009 26,05 25,88 -3,18% 25,77 26,69 26,01 25,80 25,88 2.869 3.085.755.200
24/4/2009 26,60 26,73 -1,73% 26,15 26,73 26,41 26,54 26,73 1.885 2.167.764.100
23/4/2009 26,70 27,20 +2,06% 26,48 27,27 26,81 27,06 27,20 2.451 1.706.501.300
22/4/2009 26,26 26,65 +1,72% 26,26 26,92 26,71 26,46 26,69 2.376 1.509.545.000
20/4/2009 27,74 26,20 -2,96% 25,60 27,74 25,90 26,20 26,21 1.836 1.114.040.900
17/4/2009 26,33 27,00 +2,66% 26,30 27,00 26,55 27,00 27,01 1.727 2.310.145.000
16/4/2009 25,99 26,30 +1,54% 25,92 26,40 26,13 26,20 26,30 2.072 2.644.959.600
15/4/2009 26,05 25,90 -0,58% 25,60 26,29 25,84 25,77 25,90 2.229 2.219.987.300
14/4/2009 26,13 26,05 -1,29% 25,95 26,43 26,13 25,90 26,05 2.555 2.237.927.300
13/4/2009 26,80 26,39 -1,79% 26,11 26,90 26,50 26,21 26,39 1.399 1.503.280.400
9/4/2009 26,50 26,87 +4,35% 26,05 26,87 26,39 26,80 26,87 1.821 1.861.337.100
8/4/2009 25,76 25,75 -0,31% 25,71 26,46 25,99 25,75 25,83 1.245 1.579.046.700
7/4/2009 25,79 25,83 +1,81% 25,07 25,90 25,62 25,83 25,87 2.122 1.449.109.500
6/4/2009 25,00 25,37 +0,16% 24,70 25,90 25,24 25,37 25,60 1.100 1.792.639.700
3/4/2009 25,39 25,33 +0,92% 25,27 25,98 25,59 25,33 25,66 1.542 1.916.425.900
2/4/2009 25,20 25,10 +1,21% 25,10 25,86 25,55 25,10 25,19 1.748 1.651.052.500
1/4/2009 23,73 24,80 +2,90% 23,31 24,99 24,51 24,80 24,85 1.709 1.425.135.100
31/3/2009 23,71 24,10 +1,69% 23,56 24,30 23,94 24,10 24,19 1.263 1.596.611.200
30/3/2009 23,00 23,70 +0,21% 23,00 23,93 23,50 23,48 23,70 1.557 1.433.144.500
27/3/2009 23,50 23,65 -0,84% 23,40 23,80 23,64 23,40 23,65 1.478 1.961.469.100
26/3/2009 23,46 23,85 +1,71% 23,20 23,91 23,49 23,76 23,85 1.121 1.013.950.700
25/3/2009 22,87 23,45 +2,81% 22,75 23,45 23,05 23,30 23,45 1.666 1.738.966.100
24/3/2009 22,08 22,81 +2,29% 22,00 22,84 22,51 22,55 22,81 2.110 2.091.764.800
23/3/2009 22,01 22,30 +0,95% 21,70 22,42 22,07 22,25 22,30 1.769 1.540.948.400
20/3/2009 22,67 22,09 -1,78% 21,75 22,67 22,07 21,89 22,09 1.210 1.287.395.100
19/3/2009 22,58 22,49 +0,85% 22,21 22,78 22,44 22,39 22,49 1.175 1.093.712.800
18/3/2009 21,65 22,30 +2,67% 21,49 22,46 21,92 22,30 22,46 1.362 1.003.008.900
17/3/2009 21,17 21,72 +2,21% 21,10 21,72 21,52 21,66 21,72 831 725.739.700
16/3/2009 21,63 21,25 -1,71% 21,21 21,85 21,59 21,25 21,48 759 565.683.600
13/3/2009 21,73 21,62 +0,93% 21,15 21,75 21,51 21,60 21,62 985 780.388.400
12/3/2009 21,81 21,42 -1,38% 21,31 21,81 21,43 21,42 21,58 1.350 734.107.600
11/3/2009 22,23 21,72 -1,76% 21,50 22,25 21,82 21,67 21,72 2.297 1.289.974.400
10/3/2009 21,60 22,11 +2,36% 21,60 22,11 21,81 22,00 22,11 1.321 1.056.542.000
9/3/2009 21,13 21,60 +0,47% 21,06 21,72 21,45 21,26 21,63 1.033 782.784.000
6/3/2009 21,23 21,50 +0,05% 21,15 21,92 21,42 21,40 21,50 1.044 820.360.400
5/3/2009 21,41 21,49 -2,23% 21,18 21,89 21,56 21,26 21,49 1.684 1.636.848.200
4/3/2009 21,79 21,98 +4,17% 21,25 21,98 21,65 21,85 21,98 1.560 1.154.630.800
3/3/2009 21,52 21,10 -1,86% 21,02 21,99 21,30 21,10 21,45 1.882 1.865.709.400
2/3/2009 21,66 21,50 -3,59% 21,48 22,19 21,88 21,50 21,60 2.315 2.087.370.400
27/2/2009 20,84 22,30 +4,16% 20,84 22,33 21,96 22,30 22,31 2.498 1.933.625.000
26/2/2009 21,60 21,41 +1,18% 21,12 21,71 21,40 21,41 21,43 2.056 1.301.730.500
25/2/2009 20,65 21,16 -1,58% 20,50 21,60 21,06 21,05 21,16 1.157 1.014.330.000
20/2/2009 21,01 21,50 +1,18% 20,88 21,50 21,26 21,42 21,50 1.094 1.217.950.300
19/2/2009 21,27 21,25 0,00% 21,15 21,52 21,27 21,21 21,25 1.189 1.249.411.600
18/2/2009 21,60 21,25 -1,16% 21,01 21,64 21,28 21,25 21,29 1.845 1.882.595.700
17/2/2009 21,32 21,50 -1,38% 21,16 21,55 21,35 21,41 21,50 1.661 1.416.957.200
16/2/2009 21,88 21,80 -0,68% 21,26 21,88 21,47 21,80 21,84 1.197 1.593.844.700
13/2/2009 21,85 21,95 +0,55% 21,83 22,19 21,96 21,95 21,99 1.092 951.532.000
12/2/2009 21,81 21,83 -0,91% 21,51 22,01 21,79 21,67 21,83 1.117 1.626.137.100
11/2/2009 22,18 22,03 -0,09% 21,84 22,66 22,27 22,00 22,03 1.512 1.790.325.200
10/2/2009 21,70 22,05 +1,33% 21,65 22,50 22,00 21,83 22,05 1.393 1.598.496.200
9/2/2009 22,14 21,76 -0,41% 21,52 22,14 21,75 21,76 21,90 1.033 806.590.400
6/2/2009 21,60 21,85 +1,16% 21,50 22,02 21,75 21,85 21,93 1.525 1.613.347.700
5/2/2009 21,50 21,60 +0,65% 21,31 21,90 21,62 21,50 21,60 1.212 1.046.579.200
4/2/2009 21,49 21,46 -0,19% 21,23 22,22 21,61 21,36 21,46 1.838 2.512.340.400
3/2/2009 21,46 21,50 0,00% 21,21 21,55 21,36 21,45 21,50 1.499 1.638.729.900
2/2/2009 21,52 21,50 -1,33% 21,20 21,74 21,53 21,45 21,50 845 1.095.723.700
30/1/2009 21,76 21,79 -0,73% 21,46 21,90 21,63 21,65 21,79 1.763 2.186.331.200
29/1/2009 22,00 21,95 0,00% 21,62 22,10 21,89 21,95 21,99 1.331 1.519.760.700
28/1/2009 22,49 21,95 +0,46% 21,80 22,49 21,93 21,95 22,00 1.384 2.656.340.200
27/1/2009 22,16 21,85 -2,19% 21,81 22,16 21,94 21,84 21,85 1.319 2.037.036.700
26/1/2009 22,32 22,34 +0,40% 21,88 22,40 22,21 22,30 22,34 1.101 1.343.737.700
23/1/2009 21,81 22,25 +1,83% 21,30 22,50 21,81 22,05 22,25 2.114 1.955.285.200
22/1/2009 22,98 21,85 -5,08% 21,85 23,21 22,28 21,81 21,85 1.826 1.651.012.200
21/1/2009 23,19 23,02 +0,26% 22,75 23,33 23,02 22,95 23,02 1.479 1.720.430.300
20/1/2009 24,52 22,96 -8,05% 22,96 24,52 23,62 22,96 23,12 2.145 3.145.182.200
19/1/2009 25,49 24,97 -0,52% 24,71 25,49 24,98 24,70 24,97 859 614.608.900
16/1/2009 25,70 25,10 -2,14% 24,83 25,77 25,18 25,10 25,29 1.551 1.197.163.400
15/1/2009 25,30 25,65 +3,39% 24,45 25,65 25,00 25,17 25,65 1.313 1.169.668.300
14/1/2009 24,95 24,81 -1,94% 24,45 25,65 24,90 24,81 24,88 928 842.441.200
13/1/2009 24,79 25,30 +1,57% 24,52 25,30 24,95 25,30 25,35 836 787.963.200
12/1/2009 24,80 24,91 -0,88% 24,40 25,42 24,77 24,91 24,96 933 1.076.378.500
9/1/2009 24,82 25,13 +1,29% 24,35 25,13 24,62 24,75 25,13 1.363 1.381.631.000
8/1/2009 25,02 24,81 0,00% 24,46 25,02 24,79 24,81 24,90 930 992.430.800
7/1/2009 25,00 24,81 -1,16% 24,40 25,18 24,61 24,49 24,81 1.062 790.037.800
6/1/2009 25,09 25,10 +1,01% 24,35 25,20 24,75 25,00 25,10 1.371 1.670.414.700
5/1/2009 25,03 24,85 -3,31% 24,71 25,60 25,02 24,85 24,86 1.621 1.756.576.200
2/1/2009 24,15 25,70 +7,08% 24,15 25,70 25,18 25,60 25,70 589 746.791.100
30/12/2008 24,02 24,00 0,00% 23,85 24,90 24,25 24,00 24,33 1.110 2.129.518.000
29/12/2008 25,15 24,00 -2,79% 23,70 25,15 23,94 24,00 24,01 1.090 939.993.700
26/12/2008 24,30 24,69 -1,24% 24,08 24,69 24,31 24,32 24,69 587 606.323.600
23/12/2008 24,94 25,00 -0,40% 24,30 25,19 24,65 24,32 25,00 1.225 1.118.159.600
22/12/2008 26,40 25,10 -4,02% 24,83 26,40 25,17 25,10 25,24 1.328 1.141.103.300
19/12/2008 26,29 26,15 -2,02% 25,61 26,75 26,18 25,75 26,15 1.185 1.348.018.100
18/12/2008 25,35 26,69 +5,29% 25,35 26,73 26,08 25,80 26,69 1.982 1.855.488.100
17/12/2008 25,73 25,35 -1,74% 24,89 25,89 25,38 25,34 25,35 5.088 3.734.818.500
16/12/2008 25,11 25,80 +4,03% 25,11 25,87 25,58 25,80 25,81 1.325 1.411.979.500
15/12/2008 26,28 24,80 -5,70% 24,80 26,28 25,29 24,80 24,89 1.025 1.292.260.500
12/12/2008 24,58 26,30 +6,91% 24,01 26,30 25,40 26,18 26,30 878 998.184.700
11/12/2008 25,59 24,60 -3,91% 24,15 25,65 24,67 24,60 24,62 3.486 3.891.264.200
10/12/2008 27,49 25,60 -5,15% 25,40 27,79 26,10 25,60 25,64 1.802 2.052.270.400
9/12/2008 27,44 26,99 -0,84% 26,44 28,00 27,08 26,50 26,99 1.435 3.013.373.800
8/12/2008 28,12 27,22 -0,11% 26,82 28,30 27,53 27,22 27,30 2.804 2.720.812.300
5/12/2008 26,93 27,25 +1,87% 26,03 27,25 26,67 27,25 27,30 1.106 1.149.096.600
4/12/2008 27,00 26,75 +0,22% 26,33 27,49 26,94 26,75 26,89 1.734 1.185.177.400
3/12/2008 26,37 26,69 -0,63% 26,06 27,51 26,81 26,69 26,95 1.426 1.453.606.600
2/12/2008 25,56 26,86 +4,92% 25,56 26,96 26,56 26,33 26,86 1.499 1.609.492.000
1/12/2008 27,00 25,60 -6,50% 25,37 27,00 25,70 25,50 25,78 1.837 1.770.382.900
28/11/2008 27,00 27,38 +1,44% 26,81 28,17 27,61 27,00 27,38 2.913 4.097.608.900
27/11/2008 26,07 26,99 +4,69% 25,80 27,35 26,80 26,64 26,99 1.269 2.240.761.200
26/11/2008 26,15 25,78 -1,00% 25,29 26,43 25,76 25,68 25,78 1.499 1.252.105.300
25/11/2008 26,01 26,04 -1,21% 25,02 26,78 25,91 25,39 26,04 1.401 1.083.757.700
24/11/2008 26,10 26,36 +3,86% 25,66 27,00 26,54 26,36 26,45 1.380 989.731.000
21/11/2008 24,51 25,38 -1,89% 24,51 26,00 25,16 24,58 25,38 1.265 1.538.598.000
19/11/2008 25,56 25,87 +2,25% 25,25 26,40 25,66 25,67 25,87 1.615 1.757.291.100
18/11/2008 25,04 25,30 -3,80% 25,01 26,40 25,78 25,30 25,39 1.410 1.326.421.700
17/11/2008 24,75 26,30 +3,14% 24,04 26,30 25,57 25,66 26,30 1.430 1.376.892.800
14/11/2008 25,52 25,50 +1,19% 24,60 25,72 24,99 25,20 25,50 1.289 1.909.636.300
13/11/2008 24,38 25,20 +2,86% 23,75 25,56 24,63 25,20 25,30 3.659 2.863.975.900
12/11/2008 24,98 24,50 -2,12% 23,31 25,05 24,29 24,03 24,50 2.083 2.928.369.000
11/11/2008 23,91 25,03 +4,29% 23,15 25,11 24,01 24,62 25,03 1.296 1.398.430.900
10/11/2008 25,09 24,00 -1,32% 23,20 25,10 23,83 24,00 24,06 1.324 1.484.823.200
7/11/2008 23,80 24,32 +2,23% 22,80 24,63 24,09 24,21 24,32 1.554 1.132.932.800
6/11/2008 22,98 23,79 +2,99% 22,06 24,00 22,98 23,40 23,79 2.221 1.685.108.200
5/11/2008 24,99 23,10 -8,11% 22,93 24,99 23,75 23,10 23,14 1.510 1.300.202.900
4/11/2008 26,40 25,14 -1,76% 24,70 26,40 25,36 24,80 25,14 1.418 1.361.815.100
3/11/2008 23,30 25,59 +7,30% 23,22 25,59 24,22 25,12 25,59 1.140 1.191.017.600
31/10/2008 23,90 23,85 -0,21% 23,10 25,10 24,32 23,85 24,20 1.484 1.290.166.900
30/10/2008 23,84 23,90 +0,55% 22,89 23,94 23,43 23,50 23,90 2.740 2.474.264.500
29/10/2008 23,76 23,77 +0,55% 22,50 24,29 23,02 23,38 23,77 2.423 2.962.386.100
28/10/2008 22,00 23,64 +13,93% 20,50 23,64 22,04 23,15 23,64 2.066 1.912.621.800
27/10/2008 20,73 20,75 -2,90% 20,32 21,20 20,76 20,75 20,80 1.341 1.611.197.300
24/10/2008 20,00 21,37 -5,02% 20,00 21,74 21,13 21,30 21,37 1.128 1.118.385.000
23/10/2008 22,02 22,50 -1,75% 20,90 22,64 21,83 21,89 22,50 2.080 2.442.528.700
22/10/2008 23,54 22,90 -8,84% 22,70 24,00 23,32 22,90 23,60 1.022 1.594.131.300
21/10/2008 24,10 25,12 -1,88% 24,10 25,30 24,84 24,77 25,12 1.270 1.562.049.700
20/10/2008 24,65 25,60 +7,61% 23,64 25,60 24,38 24,64 25,60 1.374 1.637.021.300
17/10/2008 23,00 23,79 +1,06% 22,31 24,79 23,85 23,79 23,90 1.809 2.538.056.300
16/10/2008 23,88 23,54 +1,73% 22,10 24,34 22,68 23,50 23,54 1.943 1.994.555.500
15/10/2008 24,54 23,14 -7,44% 22,11 24,54 23,09 23,14 23,50 1.708 2.028.263.200
14/10/2008 24,81 25,00 +5,93% 23,70 25,00 24,25 25,00 25,10 2.414 2.081.980.500
13/10/2008 22,00 23,60 +16,83% 21,67 23,72 22,96 23,60 23,67 1.851 2.103.536.200
10/10/2008 19,50 20,20 -5,61% 19,20 20,94 19,87 19,80 20,20 1.511 1.730.859.700
9/10/2008 22,52 21,40 -3,60% 21,00 23,27 22,15 21,40 21,42 1.998 2.039.713.500
8/10/2008 24,06 22,20 -6,72% 21,34 24,06 22,23 22,20 22,37 2.737 4.492.167.900
7/10/2008 25,30 23,80 -4,80% 23,60 25,73 24,21 23,75 23,80 1.633 2.562.775.900
6/10/2008 25,00 25,00 -5,73% 23,09 25,85 23,86 25,00 25,10 1.734 3.048.721.300
3/10/2008 27,99 26,52 -3,39% 26,52 28,65 27,59 26,52 27,00 1.972 3.546.859.500
2/10/2008 27,51 27,45 -0,18% 25,96 27,70 26,82 27,34 27,45 1.023 1.787.428.900
1/10/2008 26,34 27,50 +4,17% 26,05 27,95 27,17 27,37 27,50 1.433 2.208.074.500
30/9/2008 25,02 26,40 +8,20% 24,68 26,80 26,00 26,25 26,40 1.373 2.530.341.500
29/9/2008 25,81 24,40 -10,62% 24,08 26,68 25,16 24,40 24,71 1.504 2.235.772.500
26/9/2008 26,69 27,30 +1,11% 26,00 27,30 26,86 27,20 27,30 1.183 1.817.363.400
25/9/2008 26,55 27,00 +3,09% 25,80 27,33 26,61 27,00 27,13 2.684 2.898.197.500
24/9/2008 25,73 26,19 +4,80% 24,53 26,19 25,27 26,19 27,06 1.615 2.477.332.700
23/9/2008 24,98 24,99 0,00% 24,30 25,90 24,90 24,93 24,99 2.145 3.199.873.000
22/9/2008 25,83 24,99 -2,95% 24,50 26,06 25,35 24,70 24,99 2.545 4.765.411.900
19/9/2008 25,34 25,75 +9,95% 24,35 25,88 25,10 24,75 25,75 2.639 5.307.370.200
18/9/2008 22,05 23,42 +6,45% 21,55 23,42 22,25 23,42 23,45 4.371 5.800.054.000
17/9/2008 23,55 22,00 -7,45% 21,57 23,55 22,20 22,00 22,01 2.718 4.057.634.800
16/9/2008 24,21 23,77 -4,11% 23,05 24,57 23,68 23,77 23,88 3.320 3.776.550.700
15/9/2008 25,34 24,79 -4,98% 24,30 25,34 24,85 24,48 24,79 1.552 1.944.619.100
12/9/2008 25,20 26,09 +2,80% 24,62 26,09 25,51 25,47 26,09 1.729 2.612.250.300
11/9/2008 24,18 25,38 +3,17% 23,86 25,38 24,66 25,38 25,44 1.848 2.329.165.700
10/9/2008 24,25 24,60 0,00% 24,17 25,41 24,65 24,41 24,60 1.594 2.380.108.700
9/9/2008 25,57 24,60 -4,98% 24,52 26,30 24,98 24,60 24,65 1.263 1.724.878.600
8/9/2008 26,80 25,89 -1,52% 25,83 27,10 26,52 25,89 25,99 1.371 2.155.319.500
5/9/2008 25,99 26,29 +0,92% 25,52 26,42 26,02 26,10 26,29 1.569 1.916.763.700
4/9/2008 26,74 26,05 -3,87% 25,90 27,00 26,37 26,01 26,05 1.274 2.324.005.700
3/9/2008 27,61 27,10 -2,17% 26,70 28,39 27,27 27,10 27,18 940 2.166.653.500
2/9/2008 27,57 27,70 -1,07% 27,55 28,17 27,98 27,70 27,80 1.199 2.086.601.300
1/9/2008 27,53 28,00 0,00% 27,36 28,17 27,81 28,00 28,10 616 1.031.888.200
29/8/2008 29,10 28,00 -3,78% 27,75 29,48 28,35 28,00 28,21 1.703 3.470.367.600
28/8/2008 28,86 29,10 +0,73% 28,43 29,34 28,83 28,81 29,10 986 2.092.597.900
27/8/2008 29,60 28,89 -0,72% 28,15 29,60 28,55 28,75 28,89 1.591 2.780.137.400
26/8/2008 28,50 29,10 +2,11% 28,30 29,40 29,02 29,10 29,27 1.070 1.378.821.700
25/8/2008 29,37 28,50 -1,72% 28,50 29,47 28,79 28,50 28,88 671 1.135.745.500
22/8/2008 29,70 29,00 -2,03% 28,82 29,70 29,22 29,00 29,05 606 899.072.800
21/8/2008 29,71 29,60 -0,34% 29,25 29,90 29,60 29,60 29,69 1.143 1.865.700.500
20/8/2008 28,92 29,70 +2,63% 28,71 30,03 29,24 29,70 29,98 1.418 2.863.496.700
19/8/2008 29,15 28,94 +0,28% 28,45 29,51 28,97 28,86 28,94 809 1.393.173.900
18/8/2008 29,21 28,86 -2,50% 28,86 29,90 29,29 28,86 29,36 685 963.486.400
15/8/2008 29,70 29,60 -0,34% 28,70 30,19 29,18 29,38 29,60 789 1.747.874.600
14/8/2008 29,97 29,70 +1,47% 29,16 30,48 29,60 29,70 29,79 946 2.845.602.800
13/8/2008 29,10 29,27 -0,03% 29,06 30,45 29,68 29,27 29,40 2.599 4.541.439.100
12/8/2008 30,45 29,28 -2,40% 28,85 30,45 29,43 28,98 29,28 1.612 3.964.114.700
11/8/2008 32,00 30,00 -6,25% 29,60 32,00 30,38 30,00 30,10 1.536 2.493.202.900
8/8/2008 32,40 32,00 -1,30% 31,84 33,03 32,32 32,00 32,27 939 3.047.496.800
7/8/2008 32,00 32,42 +1,31% 31,54 32,88 32,44 32,42 32,79 1.369 2.803.004.100
6/8/2008 31,98 32,00 +0,47% 31,22 32,51 31,96 31,91 32,00 1.305 3.038.021.900
5/8/2008 31,36 31,85 +2,08% 31,05 31,95 31,54 31,85 31,96 840 2.289.778.000
4/8/2008 31,05 31,20 +0,06% 30,75 31,42 31,09 31,20 31,25 994 2.152.882.900
1/8/2008 32,14 31,18 -3,08% 31,15 32,15 31,57 31,18 31,30 732 1.274.982.400
31/7/2008 31,97 32,17 +1,51% 31,00 32,17 31,51 32,00 32,17 1.124 4.404.172.000
30/7/2008 32,19 31,69 -1,43% 31,25 32,45 31,80 31,42 31,69 1.016 2.532.317.800
29/7/2008 32,20 32,15 +0,16% 31,63 32,55 31,88 31,88 32,15 922 1.779.221.000
28/7/2008 31,74 32,10 +0,16% 31,74 32,69 32,40 32,07 32,10 640 1.384.506.200
25/7/2008 31,60 32,05 +1,42% 31,02 32,53 32,07 32,05 32,10 1.495 2.927.548.200
24/7/2008 32,49 31,60 -0,63% 31,30 32,49 31,81 31,50 31,60 1.281 3.502.792.000
23/7/2008 33,79 31,80 -4,79% 31,80 33,79 32,35 31,70 31,80 2.147 5.668.440.600
22/7/2008 33,96 33,40 -2,20% 32,90 33,96 33,46 33,40 33,44 1.055 2.025.746.000
21/7/2008 33,41 34,15 +3,48% 32,98 34,20 33,79 34,00 34,15 1.180 3.178.409.900
18/7/2008 32,41 33,00 +0,30% 32,41 33,41 33,06 32,80 33,00 769 2.919.512.700
17/7/2008 34,22 32,90 -3,21% 32,44 34,63 33,13 32,85 32,90 1.155 3.357.190.300
16/7/2008 33,40 33,99 +1,49% 33,40 34,12 33,78 33,75 33,99 1.518 3.822.931.400
15/7/2008 32,45 33,49 +1,82% 31,97 33,89 33,22 33,49 33,80 1.516 3.240.200.700
14/7/2008 32,69 32,89 +1,98% 32,17 33,18 32,83 32,71 32,89 1.190 2.017.702.400
11/7/2008 31,50 32,25 +0,47% 31,41 32,55 32,27 32,25 32,30 815 1.648.509.200
10/7/2008 30,49 32,10 +3,92% 30,30 32,50 31,59 31,88 32,10 1.433 3.939.617.900
8/7/2008 30,11 30,89 +2,45% 30,00 30,99 30,71 30,53 30,89 766 1.852.026.500
7/7/2008 30,60 30,15 -1,47% 29,72 30,99 30,15 29,85 30,15 944 2.014.554.800
4/7/2008 30,50 30,60 -1,61% 30,15 31,05 30,41 30,35 30,60 592 968.547.200
3/7/2008 31,64 31,10 -1,05% 31,00 32,38 31,56 31,10 31,29 1.238 3.670.564.400
2/7/2008 32,42 31,43 -2,09% 31,43 32,50 31,90 31,43 31,69 947 2.298.003.600
1/7/2008 32,10 32,10 -1,53% 31,30 32,39 31,86 32,10 32,11 1.554 3.716.361.300
30/6/2008 32,10 32,60 +1,27% 31,95 32,97 32,50 32,60 32,65 861 2.344.788.200
27/6/2008 31,51 32,19 +1,35% 31,44 32,46 32,12 32,12 32,19 1.521 3.673.389.000
26/6/2008 31,79 31,76 -0,90% 30,94 32,04 31,51 31,70 31,76 1.524 4.414.692.700
25/6/2008 30,99 32,05 +4,23% 30,15 32,12 31,41 32,05 32,08 1.150 3.571.872.800
24/6/2008 29,90 30,75 +2,84% 29,70 30,75 30,30 30,38 30,75 943 2.897.415.400
23/6/2008 30,00 29,90 -0,33% 29,22 30,75 29,71 29,90 30,00 1.033 2.377.457.900
20/6/2008 30,22 30,00 -2,85% 29,69 30,85 30,15 29,98 30,00 862 2.619.186.300
19/6/2008 30,50 30,88 +1,68% 30,03 30,88 30,47 30,75 30,88 564 1.407.399.000
18/6/2008 30,65 30,37 -1,01% 30,00 30,65 30,27 30,03 30,37 1.519 2.092.007.000
17/6/2008 30,40 30,68 +1,12% 30,31 31,09 30,69 30,50 30,68 528 1.281.032.900
16/6/2008 30,38 30,34 +0,63% 29,66 30,40 30,06 30,20 30,34 503 1.288.480.300
13/6/2008 30,41 30,15 -1,31% 30,08 30,62 30,28 30,15 30,37 427 1.069.692.800
12/6/2008 31,00 30,55 -0,52% 30,32 31,15 30,68 30,55 30,59 713 2.374.178.100
11/6/2008 31,11 30,71 -0,81% 30,25 31,29 30,65 30,71 30,80 791 3.444.497.600
10/6/2008 30,99 30,96 -1,09% 30,51 31,31 30,79 30,73 30,96 709 2.248.062.500
9/6/2008 31,36 31,30 +1,29% 30,67 31,50 31,12 31,08 31,30 865 2.623.672.800
6/6/2008 31,18 30,90 -2,68% 30,60 31,60 30,90 30,90 31,15 1.338 2.745.279.700
5/6/2008 30,40 31,75 +3,66% 30,12 31,75 31,07 31,40 31,75 1.319 3.811.472.500
4/6/2008 29,56 30,63 +3,55% 29,10 30,63 30,05 30,30 30,63 960 3.147.546.000
3/6/2008 29,63 29,58 -2,18% 29,14 29,90 29,40 29,28 29,58 732 1.439.209.300
2/6/2008 29,99 30,24 +1,54% 28,91 30,24 29,56 29,93 30,24 1.066 3.098.428.100
30/5/2008 30,19 29,78 +0,88% 29,16 30,19 29,61 29,63 29,78 676 1.379.729.100
29/5/2008 30,00 29,52 -2,25% 29,12 30,55 29,75 29,31 29,52 1.137 2.016.590.200
28/5/2008 29,97 30,20 +2,20% 29,30 30,53 30,05 29,80 30,20 1.147 4.460.735.100
27/5/2008 30,20 29,55 -1,50% 29,01 30,20 29,21 29,08 29,55 1.052 3.127.604.300
26/5/2008 29,49 30,00 +1,69% 28,70 30,00 29,17 29,78 30,00 426 762.628.900
23/5/2008 29,20 29,50 0,00% 28,83 29,60 29,21 29,50 29,58 470 1.081.131.800
21/5/2008 29,51 29,50 -1,67% 29,26 30,04 29,63 29,20 29,50 841 1.642.121.400
20/5/2008 29,45 30,00 +0,77% 29,15 30,09 29,78 29,70 30,00 857 2.591.105.800
19/5/2008 30,69 29,77 -2,65% 29,38 31,00 29,82 29,46 29,77 1.352 2.956.545.200
16/5/2008 29,39 30,58 +4,55% 29,36 30,58 30,03 30,54 30,58 1.313 7.343.813.300
15/5/2008 29,00 29,25 +0,86% 27,80 29,29 28,56 29,15 29,25 1.591 5.142.055.800
14/5/2008 28,61 29,00 +1,19% 28,61 29,20 28,91 28,70 29,00 1.070 2.779.829.100
13/5/2008 29,44 28,66 -1,51% 28,50 29,44 28,75 28,66 28,70 584 1.291.596.200
12/5/2008 29,01 29,10 +0,34% 28,54 29,47 28,90 28,90 29,10 1.111 2.739.479.000
9/5/2008 27,64 29,00 +2,87% 27,64 29,30 28,82 28,80 29,00 1.294 3.756.637.200
8/5/2008 28,10 28,19 +1,04% 27,64 28,52 28,02 28,00 28,19 761 1.790.540.200
7/5/2008 28,61 27,90 -4,78% 27,75 29,39 28,30 27,90 28,10 1.040 2.645.283.700
6/5/2008 29,79 29,30 -1,35% 28,88 29,79 29,07 29,30 29,35 1.030 2.463.329.000
5/5/2008 29,98 29,70 +0,34% 29,48 30,05 29,91 29,67 29,75 739 2.262.074.900
2/5/2008 30,01 29,60 -1,14% 29,53 31,20 29,79 29,60 29,65 963 2.813.597.900
30/4/2008 27,78 29,94 +7,70% 27,31 29,94 28,81 29,30 29,94 1.111 3.082.968.600
29/4/2008 28,75 27,80 -4,30% 27,60 28,79 27,97 27,80 27,87 910 3.110.972.800
28/4/2008 29,42 29,05 +0,52% 28,72 29,42 28,92 28,99 29,05 282 760.975.400
25/4/2008 28,63 28,90 +1,05% 28,10 28,97 28,43 28,59 28,90 740 1.607.229.400
24/4/2008 28,35 28,60 +0,35% 28,10 28,70 28,48 28,60 28,66 730 1.038.266.700
23/4/2008 28,55 28,50 -0,18% 28,00 28,56 28,23 28,10 28,50 652 865.152.200
22/4/2008 28,20 28,55 +1,24% 27,51 28,94 28,21 28,12 28,55 870 1.603.167.100
18/4/2008 28,12 28,20 -2,42% 28,12 28,59 28,36 28,10 28,20 448 1.264.322.700
17/4/2008 28,90 28,90 0,00% 28,65 29,35 29,15 28,87 28,90 723 1.540.180.400
16/4/2008 28,80 28,90 +2,12% 28,25 29,48 28,88 28,89 28,90 1.110 2.628.600.400
15/4/2008 28,65 28,30 -0,70% 28,19 28,84 28,40 28,19 28,30 277 1.008.610.700
14/4/2008 28,30 28,50 -1,21% 28,15 28,99 28,49 28,50 28,80 631 1.211.897.900
11/4/2008 29,60 28,85 -1,67% 28,30 29,60 28,95 28,85 28,90 355 1.829.244.400
10/4/2008 30,00 29,34 -1,61% 29,08 30,00 29,40 29,30 29,34 536 1.708.587.400
9/4/2008 30,40 29,82 -2,87% 29,72 30,55 30,05 29,82 30,10 485 1.610.463.300
8/4/2008 30,87 30,70 -0,97% 30,40 30,95 30,79 30,70 30,80 395 831.423.300
7/4/2008 31,60 31,00 -0,80% 30,50 31,80 31,02 31,00 31,02 821 2.594.470.600
4/4/2008 31,50 31,25 -0,95% 30,88 31,80 31,29 31,25 31,30 936 1.833.069.300
3/4/2008 30,70 31,55 +2,77% 30,13 31,96 31,61 31,55 31,75 725 2.060.820.100
2/4/2008 29,79 30,70 +3,02% 29,51 31,09 30,70 30,70 30,90 598 3.572.312.900
1/4/2008 28,60 29,80 +3,87% 28,50 29,92 29,24 29,80 29,87 542 1.298.039.200
31/3/2008 28,18 28,69 +1,38% 27,85 28,80 28,57 28,57 28,69 410 1.046.857.000
28/3/2008 29,07 28,30 -1,74% 28,21 29,07 28,39 28,25 28,30 843 1.429.500.900
27/3/2008 28,49 28,80 +1,09% 28,20 29,00 28,66 28,80 28,95 766 2.564.776.700
26/3/2008 28,74 28,49 -0,38% 27,70 28,75 28,11 28,31 28,49 714 3.215.030.200
25/3/2008 29,50 28,60 -1,79% 28,44 29,60 28,97 28,50 28,60 630 2.338.552.600
24/3/2008 29,59 29,12 -1,62% 29,00 30,46 29,60 29,12 29,29 832 2.336.650.600
20/3/2008 27,80 29,60 +3,86% 27,55 29,73 29,27 29,60 29,61 856 2.477.796.900
19/3/2008 28,90 28,50 -1,32% 28,33 29,39 28,89 28,25 28,50 929 1.866.440.300
18/3/2008 28,54 28,88 +4,22% 27,99 28,99 28,52 28,65 28,88 652 2.206.490.300
17/3/2008 27,47 27,71 -3,11% 27,08 28,05 27,73 27,71 28,27 624 827.340.200
14/3/2008 28,38 28,60 +1,06% 27,20 28,70 28,27 28,50 28,60 769 1.806.691.200
13/3/2008 27,50 28,30 +0,89% 27,05 28,50 27,97 28,19 28,30 900 1.860.398.300
12/3/2008 27,68 28,05 +1,26% 27,01 28,35 28,02 28,05 28,24 911 1.477.968.300
11/3/2008 27,17 27,70 +3,17% 26,77 27,83 27,24 27,63 27,70 770 1.737.399.900
10/3/2008 27,09 26,85 -3,24% 26,79 27,47 27,09 26,84 26,85 530 929.689.000
7/3/2008 27,60 27,75 -2,46% 27,17 27,99 27,55 27,50 27,75 666 1.338.246.800
6/3/2008 28,60 28,45 -2,40% 28,17 28,96 28,61 28,45 28,59 592 1.033.204.400
5/3/2008 28,60 29,15 +1,92% 28,36 29,20 28,80 28,40 29,00 1.065 1.762.101.000
4/3/2008 28,45 28,60 -0,52% 27,93 28,88 28,29 28,60 28,80 573 1.417.108.000
3/3/2008 27,93 28,75 +4,51% 27,38 28,79 28,26 28,54 28,75 535 1.415.407.200
29/2/2008 27,61 27,51 -2,79% 27,30 27,98 27,52 27,51 27,72 495 1.308.203.600
28/2/2008 28,68 28,30 -1,74% 27,60 28,95 28,48 28,15 28,30 912 3.712.908.200
27/2/2008 28,48 28,80 +1,05% 28,25 29,04 28,80 28,74 28,80 1.682 5.131.874.000
26/2/2008 27,97 28,50 +2,04% 27,16 28,80 28,21 28,50 28,60 741 2.135.011.100
25/2/2008 27,98 27,93 +0,68% 27,70 28,22 28,01 27,93 28,00 490 2.783.379.000
22/2/2008 27,32 27,74 +0,69% 27,20 27,92 27,55 27,74 27,79 563 1.597.285.600
21/2/2008 27,50 27,55 +0,18% 27,35 27,98 27,67 27,55 27,65 408 826.057.300
20/2/2008 26,60 27,50 +3,38% 26,01 27,99 26,98 27,50 27,62 653 1.199.579.100
19/2/2008 27,39 26,60 -2,56% 26,60 27,50 26,95 26,57 26,60 413 2.502.463.600
18/2/2008 26,66 27,30 +2,52% 26,65 27,36 27,14 27,30 27,39 251 640.316.700
15/2/2008 26,53 26,63 -1,08% 26,40 26,91 26,60 26,63 26,78 417 543.802.800
14/2/2008 27,04 26,92 +0,82% 26,54 27,25 26,87 26,70 26,92 564 1.757.033.600
13/2/2008 26,71 26,70 +0,07% 26,42 27,09 26,79 26,70 26,80 1.370 3.243.084.400
12/2/2008 26,11 26,68 +2,34% 26,10 27,24 26,80 26,52 26,68 909 2.868.532.700
11/2/2008 25,45 26,07 +3,86% 25,21 26,16 25,87 25,89 26,07 787 2.475.984.600
8/2/2008 25,50 25,10 -2,26% 24,85 26,00 25,19 25,10 25,13 708 1.793.393.200
7/2/2008 25,20 25,68 +1,90% 24,80 26,10 25,61 25,68 25,76 882 2.014.324.300
6/2/2008 25,65 25,20 -3,34% 25,10 26,11 25,75 25,16 25,20 760 1.434.338.200
1/2/2008 25,90 26,07 +3,00% 25,70 26,56 26,10 26,07 26,34 973 2.303.068.500
31/1/2008 26,00 25,31 -4,45% 25,15 26,40 25,61 25,31 25,49 982 1.881.449.100
30/1/2008 26,09 26,49 +1,49% 25,65 26,49 25,95 26,10 26,49 708 1.995.073.500
29/1/2008 25,90 26,10 -1,44% 25,74 27,03 26,54 26,10 26,34 1.263 2.239.418.400
28/1/2008 25,29 26,48 +3,88% 25,00 26,80 25,75 26,40 26,48 1.095 2.350.039.500
24/1/2008 25,04 25,49 +3,66% 24,60 25,60 25,27 25,49 25,50 887 2.224.438.500
23/1/2008 24,81 24,59 -3,00% 24,07 24,81 24,44 24,45 24,59 1.072 2.865.725.300
22/1/2008 24,10 25,35 +3,72% 23,95 25,65 24,93 25,11 25,35 1.135 3.041.766.500
21/1/2008 24,65 24,44 -4,49% 23,80 24,85 24,35 24,20 24,44 697 2.694.471.400
18/1/2008 25,11 25,59 +2,36% 24,87 25,69 25,39 25,32 25,59 820 2.330.235.400
17/1/2008 26,01 25,00 -4,54% 24,82 26,35 25,66 25,00 25,21 944 4.123.461.800
16/1/2008 25,40 26,19 +2,11% 25,16 26,42 25,98 25,84 26,25 919 1.510.404.000
15/1/2008 26,15 25,65 -3,02% 25,50 26,70 25,85 25,65 25,77 738 1.529.552.600
14/1/2008 26,67 26,45 +0,57% 26,12 26,67 26,26 26,20 26,45 639 1.294.363.900
11/1/2008 26,40 26,30 -2,41% 26,20 26,80 26,48 26,30 26,44 843 1.462.381.200
10/1/2008 26,22 26,95 +2,86% 26,10 26,95 26,43 26,71 26,95 789 1.884.633.600
9/1/2008 26,00 26,20 -0,76% 25,70 26,40 25,96 26,11 26,20 928 2.663.818.900
8/1/2008 26,48 26,40 +1,54% 26,14 26,85 26,47 26,29 26,40 421 1.232.048.700
7/1/2008 26,11 26,00 0,00% 25,65 26,34 26,02 26,00 26,25 434 874.813.500
4/1/2008 27,30 26,00 -4,45% 25,91 27,60 26,41 26,00 26,14 831 2.099.124.700
3/1/2008 26,88 27,21 +2,29% 26,35 27,28 26,82 26,68 27,21 871 2.547.612.700
2/1/2008 26,80 26,60 -0,75% 25,90 27,89 26,54 26,60 26,71 415 919.395.700
28/12/2007 27,26 26,80 -2,44% 26,79 27,88 27,04 26,80 26,92 393 2.015.709.300
27/12/2007 27,90 27,47 -1,12% 27,10 28,40 27,50 27,11 27,47 485 2.209.430.100
26/12/2007 27,00 27,78 +5,79% 26,95 27,88 27,43 27,78 27,79 552 3.167.683.800
21/12/2007 26,58 26,26 -0,15% 26,23 26,97 26,46 26,26 26,54 472 2.415.007.400
20/12/2007 26,50 26,30 +0,38% 25,86 26,70 26,25 26,30 26,65 1.190 1.909.207.800
19/12/2007 25,50 26,20 -0,27% 25,50 26,68 26,33 26,20 26,35 515 1.330.634.700
18/12/2007 26,21 26,27 +1,04% 25,22 26,50 25,92 26,27 26,38 573 1.058.961.700
17/12/2007 26,51 26,00 -3,17% 26,00 26,85 26,31 26,00 26,02 729 1.625.556.700
14/12/2007 27,70 26,85 -1,50% 26,81 27,70 27,00 26,85 27,00 601 1.265.860.000
13/12/2007 27,70 27,26 -1,23% 26,59 27,70 27,25 27,26 27,30 907 1.558.234.200
12/12/2007 28,50 27,60 -1,95% 27,51 29,00 28,00 27,60 27,85 2.389 3.434.823.700
11/12/2007 28,71 28,15 -4,09% 28,15 29,46 29,13 28,15 28,60 889 1.893.300.800
10/12/2007 28,75 29,35 +0,86% 28,48 29,49 29,03 29,35 29,37 804 1.887.887.400
7/12/2007 29,22 29,10 -0,34% 28,83 29,49 29,09 28,81 29,10 397 725.801.900
6/12/2007 29,79 29,20 -1,82% 28,62 29,84 29,32 29,20 29,50 856 1.953.946.700
5/12/2007 29,32 29,74 +1,50% 29,32 29,90 29,68 29,66 29,74 791 3.695.367.000
4/12/2007 28,00 29,30 +1,77% 27,80 29,40 28,80 29,00 29,30 666 1.681.018.600
3/12/2007 28,10 28,79 +3,38% 27,97 28,97 28,71 28,70 28,79 518 1.301.488.900
30/11/2007 27,50 27,85 +3,92% 27,25 28,20 27,70 27,85 28,06 793 1.933.794.800
29/11/2007 27,66 26,80 -2,37% 26,54 28,00 27,16 26,80 26,85 1.138 3.178.386.500
28/11/2007 27,21 27,45 +0,88% 27,00 27,72 27,47 27,21 27,45 937 3.926.028.600
27/11/2007 27,19 27,21 -0,40% 26,26 27,62 27,10 27,21 27,42 1.214 3.081.560.200
26/11/2007 27,70 27,32 -0,65% 27,03 28,10 27,53 27,05 27,32 1.145 2.519.692.100
23/11/2007 27,51 27,50 +0,36% 26,51 27,94 27,57 27,40 27,50 862 2.228.402.000
22/11/2007 27,70 27,40 -1,97% 27,25 27,90 27,61 27,40 27,45 516 1.028.363.600
21/11/2007 27,90 27,95 -2,44% 27,40 28,41 27,76 27,90 27,95 768 1.392.920.600
19/11/2007 29,37 28,65 -2,88% 28,65 29,46 28,90 28,65 29,00 393 630.127.100
16/11/2007 29,40 29,50 +0,72% 28,73 29,90 29,55 29,50 29,60 895 1.931.957.600
14/11/2007 28,60 29,29 +2,77% 28,43 29,84 29,29 29,01 29,29 810 2.232.366.200
13/11/2007 27,98 28,50 +2,81% 27,77 28,70 28,30 28,50 28,69 660 1.639.339.200
12/11/2007 28,80 27,72 -5,39% 27,65 28,80 28,25 27,72 27,77 894 2.030.357.400
9/11/2007 28,55 29,30 +2,77% 27,55 29,30 28,28 28,83 29,30 1.265 2.743.137.900
8/11/2007 29,26 28,51 -0,97% 28,51 29,49 28,98 28,50 28,70 1.115 3.148.594.600
7/11/2007 28,83 28,79 -0,21% 28,63 29,69 29,14 28,75 28,79 1.211 3.744.134.100
6/11/2007 28,33 28,85 +2,30% 28,33 29,03 28,74 28,70 28,85 670 1.815.427.600
5/11/2007 28,00 28,20 0,00% 27,85 28,66 28,35 28,11 28,20 851 3.084.359.900
1/11/2007 28,16 28,20 -2,05% 28,10 28,69 28,28 28,10 28,20 791 2.478.157.300
31/10/2007 28,59 28,79 +2,09% 28,27 28,84 28,51 28,45 28,79 885 2.769.531.000
30/10/2007 28,39 28,20 -0,70% 28,09 28,49 28,20 28,20 28,28 864 4.486.910.900
29/10/2007 28,33 28,40 0,00% 28,21 28,70 28,53 28,40 28,50 952 4.082.715.300
26/10/2007 28,49 28,40 +0,71% 27,90 28,50 28,29 28,40 28,45 684 4.872.742.600
25/10/2007 28,45 28,20 +0,28% 27,90 28,64 28,14 28,10 28,20 621 2.416.810.600
24/10/2007 28,60 28,12 -1,68% 28,00 28,80 28,25 28,12 28,15 1.002 2.266.895.400
23/10/2007 28,74 28,60 0,00% 28,37 28,92 28,63 28,59 28,60 687 2.077.213.400
22/10/2007 27,68 28,60 +1,53% 27,21 28,69 28,09 28,50 28,62 1.066 2.040.553.900
19/10/2007 28,95 28,17 -2,22% 27,77 29,30 28,30 27,99 28,17 965 2.012.666.600
18/10/2007 29,09 28,81 -1,67% 28,57 29,09 28,79 28,81 28,95 1.083 3.024.076.500
17/10/2007 29,47 29,30 +1,52% 28,32 29,63 28,89 28,97 29,30 1.317 4.028.603.500
16/10/2007 29,50 28,86 -3,06% 28,85 29,50 29,06 28,85 28,97 965 2.907.060.500
15/10/2007 31,00 29,77 -2,39% 29,53 31,35 30,30 29,77 29,85 925 3.475.801.000
11/10/2007 31,89 30,50 -1,61% 30,09 31,89 31,10 30,50 30,54 1.139 3.585.695.300
10/10/2007 31,59 31,00 -1,27% 30,96 31,97 31,32 30,97 31,00 1.829 6.048.859.100
9/10/2007 29,90 31,40 +5,44% 29,39 31,59 30,49 31,37 31,40 2.437 12.925.394.100
8/10/2007 29,39 29,78 +1,33% 29,02 29,97 29,49 29,66 29,78 1.137 3.114.780.800
5/10/2007 29,30 29,39 +1,03% 29,12 29,67 29,37 29,39 29,50 1.667 5.011.547.500
4/10/2007 29,10 29,09 +0,66% 28,70 29,40 29,04 29,00 29,09 1.835 4.984.770.200
3/10/2007 29,10 28,90 -0,69% 28,14 29,10 28,60 28,90 28,95 1.842 8.680.083.000
2/10/2007 29,31 29,10 -0,92% 29,04 29,31 29,17 29,08 29,10 1.129 3.193.504.000
1/10/2007 29,67 29,37 +0,24% 29,11 29,74 29,37 29,37 29,70 1.315 4.593.845.300
28/9/2007 29,69 29,30 -2,20% 29,13 30,10 29,33 29,20 29,30 991 2.751.427.700
27/9/2007 29,88 29,96 +1,90% 29,60 30,25 29,92 29,80 29,96 1.600 5.700.669.400
26/9/2007 29,26 29,40 +1,00% 29,26 30,00 29,59 29,38 29,40 1.398 2.954.158.300
25/9/2007 29,00 29,11 -0,27% 28,55 29,11 28,84 29,11 29,19 906 1.806.582.700
24/9/2007 28,60 29,19 +2,82% 28,30 29,29 28,98 29,15 29,19 1.177 3.301.555.300
21/9/2007 28,51 28,39 +0,67% 27,50 28,67 28,14 28,30 28,40 1.579 5.158.972.300
20/9/2007 29,45 28,20 -4,73% 28,20 29,84 28,63 28,20 28,33 1.861 8.084.938.100
19/9/2007 29,93 29,60 -0,37% 29,11 30,67 29,80 29,30 29,60 2.408 5.849.201.400
18/9/2007 29,40 29,71 +2,45% 28,80 30,11 29,50 29,71 29,98 1.600 5.226.041.500
17/9/2007 30,55 29,00 -5,35% 28,90 30,55 29,36 29,00 29,15 1.739 4.491.336.400
14/9/2007 31,30 30,64 -2,30% 30,58 32,00 31,19 30,64 30,75 1.179 4.572.573.300
13/9/2007 30,50 31,36 +4,01% 30,23 31,70 31,12 31,36 31,50 942 2.681.462.000
12/9/2007 30,42 30,15 -1,47% 30,15 30,75 30,45 30,15 30,30 907 2.482.687.400
11/9/2007 30,40 30,60 +2,00% 30,25 30,90 30,56 30,40 30,60 893 1.769.628.000
10/9/2007 30,91 30,00 -4,76% 30,00 31,30 30,70 29,99 30,00 1.055 3.982.580.000
6/9/2007 30,76 31,50 +2,34% 30,75 31,55 31,13 31,24 31,50 613 2.484.030.700
5/9/2007 30,80 30,78 -0,71% 30,40 31,27 30,77 30,78 30,99 1.212 4.150.252.200
4/9/2007 31,55 31,00 -1,59% 30,65 31,55 31,19 31,00 31,10 894 2.898.359.400
3/9/2007 31,33 31,50 -1,56% 31,10 31,96 31,43 31,50 31,59 499 1.308.887.600
31/8/2007 31,05 32,00 +5,61% 30,50 32,18 31,46 31,98 32,00 2.250 5.278.115.900
30/8/2007 30,58 30,30 -1,62% 30,12 31,00 30,56 30,22 30,30 666 1.921.302.300
29/8/2007 30,60 30,80 +1,32% 30,29 30,99 30,61 30,78 30,80 623 1.432.061.100
28/8/2007 30,40 30,40 -1,39% 29,87 30,70 30,16 30,21 30,40 532 1.969.264.900
27/8/2007 30,90 30,83 -0,55% 30,40 31,25 30,79 30,83 30,85 449 822.012.800
24/8/2007 31,00 31,00 -0,83% 29,93 31,19 30,47 30,89 31,00 1.342 2.472.306.800
23/8/2007 31,00 31,26 +0,68% 30,10 31,26 30,79 30,64 31,26 755 1.582.910.700
22/8/2007 30,62 31,05 +1,97% 30,19 31,11 30,77 30,56 31,05 1.170 2.131.197.500
21/8/2007 29,00 30,45 +3,57% 29,00 30,49 30,04 30,22 30,45 557 957.735.000
20/8/2007 28,86 29,40 +2,15% 28,23 29,52 28,96 29,40 29,52 722 1.177.239.900
17/8/2007 29,50 28,78 -0,76% 27,40 30,00 28,46 28,52 28,78 1.524 3.399.047.100
16/8/2007 27,80 29,00 0,00% 26,05 29,00 27,06 28,00 29,00 1.312 3.124.081.800
15/8/2007 29,00 29,00 -1,53% 28,24 29,90 29,11 29,00 29,09 2.917 5.752.397.400
14/8/2007 30,00 29,45 -1,83% 29,00 30,25 29,62 29,21 29,45 962 2.144.280.700
13/8/2007 30,24 30,00 +1,35% 29,22 30,28 29,81 29,75 30,00 1.005 1.633.511.100
10/8/2007 29,38 29,60 -0,87% 28,90 30,30 29,39 29,60 29,64 939 1.708.889.700
9/8/2007 32,03 29,86 -7,81% 29,86 32,03 30,58 29,86 30,00 1.624 3.334.999.700
8/8/2007 31,24 32,39 +3,81% 30,83 32,39 31,87 32,35 32,39 969 2.147.431.700
7/8/2007 31,58 31,20 +0,65% 29,90 31,58 30,65 30,81 31,20 745 2.136.881.000
6/8/2007 29,73 31,00 +3,99% 28,49 31,09 30,02 31,00 31,02 710 1.591.517.200
3/8/2007 31,15 29,81 -4,91% 29,81 31,16 30,51 29,81 29,90 794 2.139.110.200
2/8/2007 31,72 31,35 -0,79% 31,00 31,72 31,25 31,35 31,50 677 1.027.134.400
1/8/2007 30,79 31,60 +1,44% 30,30 31,60 30,66 31,54 31,60 864 2.262.955.600
31/7/2007 31,40 31,15 +0,48% 30,91 31,71 31,28 0,00 0,00 1.036 2.207.868.200
30/7/2007 31,23 31,00 0,00% 30,33 31,49 30,78 0,00 0,00 1.078 2.314.438.300
27/7/2007 30,91 31,00 -0,64% 30,66 31,97 31,26 0,00 0,00 849 2.609.112.600
26/7/2007 31,80 31,20 -2,50% 29,36 31,80 30,53 0,00 0,00 1.527 4.145.329.800
25/7/2007 32,31 32,00 -0,03% 31,00 32,50 31,61 0,00 0,00 1.282 2.574.114.500
24/7/2007 33,50 32,01 -5,01% 31,91 33,99 32,83 0,00 0,00 1.012 2.301.906.000
23/7/2007 33,43 33,70 +0,81% 32,83 33,84 33,33 0,00 0,00 1.290 3.045.425.500
20/7/2007 34,60 33,43 -2,96% 33,09 34,60 33,40 33,43 33,49 1.624 3.236.927.900
19/7/2007 35,19 34,45 -0,83% 34,05 35,19 34,50 34,45 34,49 1.264 3.306.937.400
18/7/2007 35,05 34,74 -1,31% 34,35 35,05 34,60 34,60 34,74 756 1.961.044.400
17/7/2007 34,69 35,20 +3,23% 34,01 35,30 34,96 35,12 35,20 701 2.287.202.300
16/7/2007 35,01 34,10 -2,43% 34,10 35,30 34,77 34,10 34,40 1.526 3.419.051.900
13/7/2007 34,20 34,95 +1,45% 34,00 36,00 35,28 34,95 35,29 1.033 3.447.661.900
12/7/2007 34,42 34,45 +0,20% 34,00 34,80 34,34 34,40 34,45 994 1.733.393.700
11/7/2007 33,29 34,38 +3,87% 33,00 34,40 33,86 34,25 34,38 766 1.864.226.700
10/7/2007 34,40 33,10 -3,78% 33,10 34,44 33,52 33,10 33,15 533 1.502.853.900
6/7/2007 33,75 34,40 +2,96% 33,61 34,40 33,95 33,95 34,40 712 1.277.499.100
5/7/2007 32,80 33,41 +1,86% 32,76 33,98 33,45 33,21 33,41 732 2.403.759.300
4/7/2007 33,60 32,80 -1,97% 32,60 33,79 33,10 32,80 33,09 317 1.047.971.700
3/7/2007 34,00 33,46 -2,42% 33,27 34,29 33,68 33,46 33,53 474 1.576.974.500
2/7/2007 33,50 34,29 +2,97% 33,00 34,39 33,67 34,20 34,29 592 1.788.252.600
29/6/2007 32,96 33,30 +0,48% 32,90 33,50 33,22 32,90 33,30 420 1.506.435.300
28/6/2007 32,10 33,14 +3,56% 31,97 33,61 33,12 32,81 33,14 775 3.645.592.300
27/6/2007 31,25 32,00 +0,85% 31,25 32,44 31,76 32,00 32,40 1.292 2.921.352.600
26/6/2007 32,69 31,73 -1,46% 31,73 32,70 32,16 31,73 31,90 549 2.530.534.700
25/6/2007 32,40 32,20 -0,49% 31,73 32,94 32,30 32,05 32,20 636 2.139.080.800
22/6/2007 33,00 32,36 -3,89% 32,06 33,25 32,57 32,36 32,50 943 3.184.794.500
21/6/2007 33,00 33,67 +2,00% 32,71 33,70 33,22 33,55 33,67 959 2.997.713.300
20/6/2007 32,81 33,01 +0,27% 32,80 33,55 33,24 33,01 33,30 1.051 3.360.873.500
19/6/2007 32,50 32,92 +0,98% 32,44 33,07 32,92 32,70 32,92 482 2.376.025.700
18/6/2007 32,89 32,60 0,00% 32,60 33,59 33,02 32,60 32,80 928 6.407.021.900
15/6/2007 32,13 32,60 +3,43% 31,99 32,60 32,32 32,16 32,60 978 2.226.175.900
14/6/2007 31,10 31,52 +0,38% 31,10 32,03 31,54 31,52 31,60 688 2.789.519.700
13/6/2007 30,25 31,40 +5,37% 30,00 31,53 31,00 31,12 31,40 1.999 4.300.403.300
12/6/2007 29,80 29,80 -1,00% 29,64 30,40 29,99 29,80 30,00 552 1.593.453.100
11/6/2007 29,62 30,10 +0,70% 29,62 30,47 30,20 29,95 30,10 457 1.138.859.400
8/6/2007 28,70 29,89 +2,19% 28,11 29,89 28,91 29,50 29,89 855 2.780.306.700
6/6/2007 29,85 29,25 -3,34% 28,99 29,85 29,31 29,25 29,36 851 2.794.807.800
5/6/2007 30,29 30,26 -0,75% 29,82 30,35 30,15 30,26 30,30 1.229 3.579.365.900
4/6/2007 29,60 30,49 +1,84% 29,42 30,54 30,19 30,30 30,49 893 4.094.543.800
1/6/2007 28,85 29,94 +4,50% 28,65 29,94 29,46 29,51 29,94 1.201 5.294.831.300
31/5/2007 29,00 28,65 -0,52% 28,23 29,03 28,64 28,50 28,65 495 1.721.309.300
30/5/2007 27,80 28,80 +1,05% 27,80 28,90 28,39 28,73 28,80 1.110 2.612.420.900
29/5/2007 29,49 28,50 +1,79% 27,80 29,50 28,84 28,34 28,50 1.895 5.062.006.300
28/5/2007 27,39 28,00 +1,93% 27,31 28,00 27,62 27,61 28,00 315 2.304.715.800
25/5/2007 26,69 27,47 +4,65% 26,46 27,47 27,04 27,25 27,47 488 1.628.485.700
24/5/2007 26,80 26,25 -2,45% 26,15 27,10 26,51 26,25 26,65 749 1.305.676.900
23/5/2007 27,31 26,91 -1,43% 26,81 27,60 27,22 26,91 27,00 920 2.651.596.200
22/5/2007 27,10 27,30 +1,07% 26,80 27,37 27,23 27,30 27,33 418 1.679.867.400
21/5/2007 27,31 27,01 -1,06% 26,90 27,40 27,13 27,01 27,04 518 1.170.757.300
18/5/2007 27,27 27,30 +0,11% 26,70 27,38 27,06 27,20 27,30 667 1.275.698.000
17/5/2007 27,30 27,27 -0,11% 27,22 27,46 27,34 27,27 27,30 381 810.598.900
16/5/2007 27,34 27,30 +2,21% 27,10 27,55 27,36 27,27 27,30 857 2.131.415.300
15/5/2007 27,40 26,71 -1,66% 26,71 27,40 27,06 26,71 26,79 363 672.033.100
14/5/2007 27,20 27,16 -0,44% 26,91 27,49 27,11 27,16 27,20 363 1.083.941.400
11/5/2007 27,05 27,28 +0,85% 26,78 27,47 27,28 27,28 27,30 432 1.635.502.600
10/5/2007 27,10 27,05 -0,55% 26,73 27,11 26,97 26,89 27,05 674 2.024.670.300
9/5/2007 26,80 27,20 +1,68% 26,65 27,45 27,16 27,20 27,30 699 2.072.403.200
8/5/2007 26,99 26,75 -1,18% 26,57 27,00 26,76 26,75 27,00 538 1.499.396.300
7/5/2007 27,05 27,07 -0,07% 26,45 27,12 26,87 26,64 27,07 413 1.460.615.500
4/5/2007 26,45 27,09 +2,23% 26,45 27,22 27,03 27,00 27,09 771 4.015.907.900
3/5/2007 25,66 26,50 +4,13% 25,45 26,50 26,15 26,50 26,54 935 4.222.192.800
2/5/2007 25,90 25,45 -2,08% 25,03 25,91 25,41 25,41 25,45 776 3.069.879.300
30/4/2007 25,50 25,99 -1,18% 24,92 25,99 25,30 25,16 25,99 517 1.619.616.900
27/4/2007 26,42 26,30 -0,23% 25,85 26,43 26,12 26,23 26,30 480 1.708.712.200
26/4/2007 26,89 26,36 -2,01% 26,26 26,92 26,53 26,36 26,50 550 1.729.547.900
25/4/2007 26,50 26,90 +1,89% 26,50 26,90 26,65 26,80 26,90 698 1.907.431.700
24/4/2007 26,13 26,40 +0,42% 25,98 26,49 26,18 26,32 26,40 391 918.570.500
23/4/2007 26,39 26,29 -0,11% 25,93 26,39 26,13 26,13 26,29 324 1.093.766.000
20/4/2007 26,34 26,32 +0,46% 26,01 26,50 26,24 26,32 26,38 730 2.271.271.100
19/4/2007 26,00 26,20 -0,04% 25,80 26,29 26,14 26,06 26,20 702 1.813.094.000
18/4/2007 25,94 26,21 +0,81% 25,69 26,65 26,32 26,21 26,29 1.298 4.105.530.500
17/4/2007 26,00 26,00 0,00% 25,90 26,20 26,03 26,00 26,15 597 2.417.143.600
16/4/2007 25,30 26,00 +2,36% 25,30 26,00 25,63 25,59 26,00 750 2.305.454.800
13/4/2007 24,55 25,40 +3,67% 24,55 25,40 25,02 25,30 25,40 732 1.426.448.500
12/4/2007 24,50 24,50 -0,57% 24,40 24,89 24,65 24,50 24,58 319 755.967.900
11/4/2007 24,70 24,64 -0,08% 24,39 24,77 24,55 24,40 24,64 479 1.375.790.400
10/4/2007 24,37 24,66 +1,65% 24,19 24,68 24,39 24,66 24,68 446 1.697.903.000
9/4/2007 24,42 24,26 +0,29% 24,10 24,60 24,30 24,26 24,39 577 1.410.819.500
5/4/2007 24,41 24,19 -0,04% 24,07 24,41 24,19 24,19 24,20 439 1.283.533.300
4/4/2007 24,46 24,20 -1,06% 24,20 24,49 24,36 24,19 24,20 375 1.078.808.300
3/4/2007 24,15 24,46 +1,28% 24,15 24,65 24,31 24,26 24,46 929 2.786.980.900
2/4/2007 24,10 24,15 +0,63% 23,65 24,20 23,88 24,10 24,15 616 1.555.341.000
30/3/2007 24,57 24,00 -2,04% 23,87 24,80 24,17 23,95 24,00 637 1.735.011.300
29/3/2007 25,10 24,50 -0,85% 24,30 25,29 24,56 24,50 24,56 860 1.888.042.200
28/3/2007 24,76 24,71 -0,76% 24,44 25,00 24,64 24,71 24,79 579 1.457.859.000
27/3/2007 25,11 24,90 -1,19% 24,89 25,17 24,99 24,90 25,07 365 1.107.590.800
26/3/2007 24,80 25,20 +1,20% 24,56 25,20 24,94 24,93 25,20 448 1.067.749.900
23/3/2007 24,90 24,90 +0,20% 24,58 24,92 24,80 24,90 24,97 269 567.815.500
22/3/2007 24,90 24,85 +0,24% 24,54 25,14 24,79 24,85 24,92 511 1.133.678.600
21/3/2007 24,50 24,79 +1,18% 24,45 25,28 24,79 24,72 24,79 863 1.987.786.900
20/3/2007 23,94 24,50 +2,34% 23,70 24,59 24,13 24,47 24,50 534 1.316.683.700
19/3/2007 23,72 23,94 +2,31% 23,25 24,15 23,81 23,94 24,00 645 1.419.365.600
16/3/2007 23,71 23,40 -2,09% 23,40 24,05 23,66 23,40 23,58 442 691.772.400
15/3/2007 23,99 23,90 -0,83% 23,80 24,21 24,01 23,90 23,97 470 1.259.881.300
14/3/2007 23,82 24,10 +0,42% 23,70 24,40 24,08 24,10 24,24 694 1.607.119.500
13/3/2007 24,44 24,00 -2,36% 23,80 24,90 24,36 23,81 24,00 818 2.526.764.300
12/3/2007 25,16 24,58 -2,31% 24,58 25,35 24,97 24,55 24,59 277 927.639.400
9/3/2007 25,10 25,16 +0,64% 24,91 25,40 25,14 24,94 25,16 403 1.663.513.500
8/3/2007 24,37 25,00 +3,73% 24,37 25,00 24,85 24,51 25,00 290 908.345.400
7/3/2007 24,50 24,10 -1,23% 24,00 24,65 24,38 24,10 24,35 356 1.115.569.000
6/3/2007 24,20 24,40 +3,83% 23,71 24,62 24,27 24,40 24,65 515 1.368.119.900
5/3/2007 23,50 23,50 -2,49% 23,22 24,11 23,81 23,50 23,70 624 1.477.325.900
2/3/2007 24,50 24,10 -2,43% 24,10 24,83 24,34 24,10 24,95 829 2.948.449.400
1/3/2007 24,50 24,70 +0,41% 24,00 25,01 24,40 24,70 24,80 716 2.666.853.100
28/2/2007 25,04 24,60 -1,80% 24,26 25,05 24,73 24,60 24,63 984 2.719.926.100
27/2/2007 25,00 25,05 -1,46% 24,22 25,11 24,84 24,60 25,05 1.325 2.928.679.500
26/2/2007 25,37 25,42 +0,39% 25,32 25,79 25,51 25,34 25,42 730 2.438.591.500
23/2/2007 25,67 25,32 -0,90% 25,25 25,82 25,56 25,32 25,35 432 1.115.205.100
22/2/2007 26,11 25,55 -2,07% 25,39 26,11 25,76 25,55 25,62 678 2.374.598.400
21/2/2007 25,84 26,09 +1,91% 25,65 26,10 25,94 26,00 26,09 371 1.007.557.200
16/2/2007 25,80 25,60 -0,97% 25,54 25,97 25,76 25,60 25,71 391 1.552.772.400
15/2/2007 25,67 25,85 -0,58% 25,65 26,10 25,87 25,85 25,98 709 1.377.851.900
14/2/2007 25,47 26,00 +2,65% 25,21 26,00 25,57 25,70 26,00 1.582 3.325.024.400
13/2/2007 25,10 25,33 +0,92% 25,02 25,35 25,25 25,33 25,37 620 1.362.603.000
12/2/2007 25,00 25,10 +1,01% 24,70 25,40 24,93 25,10 25,14 525 2.151.147.200
9/2/2007 25,10 24,85 -0,60% 24,85 25,43 25,08 24,85 25,29 501 1.785.792.500
8/2/2007 25,30 25,00 -1,57% 24,85 25,30 25,00 25,00 25,10 629 2.117.806.600
7/2/2007 25,90 25,40 -1,17% 25,40 25,95 25,67 25,40 25,50 487 1.384.610.100
6/2/2007 26,00 25,70 -0,19% 25,70 26,33 25,99 25,60 25,70 532 1.377.509.700
5/2/2007 25,59 25,75 +0,59% 25,30 26,13 25,82 25,66 25,75 459 1.153.242.800
2/2/2007 25,40 25,60 +0,12% 25,33 25,93 25,71 25,60 25,80 711 1.146.749.100
1/2/2007 25,83 25,57 -1,04% 25,56 25,99 25,82 25,57 25,78 450 788.629.100
31/1/2007 25,44 25,84 +1,33% 25,01 26,00 25,55 25,60 25,84 685 2.072.422.300
30/1/2007 25,19 25,50 +2,04% 24,95 25,50 25,18 25,50 25,54 595 1.418.085.700
29/1/2007 25,67 24,99 -2,57% 24,99 25,77 25,43 24,98 24,99 874 2.265.421.900
26/1/2007 24,81 25,65 +2,19% 24,81 25,65 25,31 25,65 25,67 768 2.071.199.800
24/1/2007 25,44 25,10 -1,34% 24,92 25,55 25,14 25,10 25,19 624 1.828.557.100
23/1/2007 24,91 25,44 +1,68% 24,91 25,45 25,21 25,20 25,44 483 1.650.088.700
22/1/2007 25,28 25,02 -0,32% 24,85 25,40 25,07 25,02 25,10 502 1.363.636.400
19/1/2007 25,19 25,10 +0,44% 24,71 25,19 25,00 25,02 25,10 522 1.226.823.700
18/1/2007 25,10 24,99 -0,04% 24,76 25,49 25,19 24,75 24,99 868 2.806.506.200
17/1/2007 24,81 25,00 +1,63% 24,65 25,00 24,78 25,00 25,09 568 2.650.829.800
16/1/2007 24,90 24,60 -1,99% 24,50 24,94 24,68 24,53 24,60 520 1.197.795.100
15/1/2007 25,24 25,10 +0,40% 24,99 25,40 25,18 25,10 25,12 279 518.905.700
12/1/2007 25,05 25,00 0,00% 24,79 25,20 25,01 25,00 25,04 395 1.028.165.600
11/1/2007 24,60 25,00 +0,60% 24,23 25,20 24,88 24,95 25,00 761 1.263.390.100
10/1/2007 24,09 24,85 +1,43% 23,86 24,85 24,33 24,70 24,85 708 1.407.251.100
9/1/2007 24,75 24,50 -0,81% 24,12 24,98 24,52 24,50 24,70 779 2.067.524.400
8/1/2007 24,75 24,70 +2,07% 24,30 24,98 24,61 24,70 24,73 787 1.744.749.600
5/1/2007 25,64 24,20 -6,20% 24,12 25,91 25,03 24,20 24,49 1.114 3.813.243.500
4/1/2007 25,35 25,80 +2,06% 25,25 25,80 25,51 25,51 25,80 826 2.133.386.800
3/1/2007 24,99 25,28 +0,12% 24,95 25,91 25,57 25,25 25,28 1.159 2.971.038.800
2/1/2007 24,99 25,25 +1,00% 24,86 25,25 25,11 25,16 25,26 663 1.507.428.500
28/12/2006 25,00 25,00 0,00% 24,87 25,35 25,11 24,92 25,00 343 1.419.428.800
27/12/2006 24,22 25,00 +3,43% 24,22 25,00 24,62 25,00 25,05 450 1.393.835.900
26/12/2006 24,10 24,17 +0,12% 24,04 24,20 24,12 24,17 24,25 234 629.311.700
22/12/2006 24,25 24,14 +0,54% 23,82 24,25 24,00 23,82 24,14 305 803.845.800
21/12/2006 24,40 24,01 -1,19% 24,00 24,48 24,14 24,01 24,09 561 1.506.279.100
20/12/2006 24,64 24,30 -0,41% 24,11 24,75 24,43 24,30 24,38 592 1.212.335.300
19/12/2006 24,39 24,40 -0,77% 24,13 24,55 24,29 24,35 24,40 491 1.073.184.400
18/12/2006 24,75 24,59 +0,08% 24,53 24,98 24,84 24,59 24,60 438 932.498.800
15/12/2006 24,45 24,57 +1,32% 24,45 24,95 24,75 24,57 24,70 546 1.205.065.000
14/12/2006 24,99 24,25 -1,02% 23,85 25,06 24,26 24,25 24,39 791 4.456.459.900
13/12/2006 24,60 24,50 +0,57% 24,21 24,73 24,40 24,40 24,50 1.517 2.257.172.900
12/12/2006 24,88 24,36 -1,77% 24,35 25,09 24,53 24,35 24,36 511 1.541.119.300
11/12/2006 24,74 24,80 +0,81% 24,74 25,18 25,02 24,80 24,85 444 968.230.000
8/12/2006 25,19 24,60 -1,40% 24,50 25,40 24,88 24,60 24,64 414 728.048.600
7/12/2006 25,01 24,95 +0,20% 24,65 25,39 24,96 24,95 25,15 705 2.755.640.400
6/12/2006 24,90 24,90 +0,61% 24,20 25,13 24,89 24,90 24,98 853 1.722.894.800
5/12/2006 24,33 24,75 +1,68% 24,06 24,75 24,49 24,61 24,75 804 1.769.436.400
4/12/2006 23,50 24,34 +4,69% 23,25 24,34 23,86 24,01 24,34 626 1.216.832.200
1/12/2006 23,88 23,25 -2,72% 23,23 24,00 23,49 23,25 23,29 653 1.254.917.300
30/11/2006 24,29 23,90 -0,62% 23,20 24,38 23,66 23,73 23,90 1.311 3.064.544.300
29/11/2006 23,96 24,05 +1,26% 23,75 24,45 24,09 24,00 24,05 802 2.222.579.400
28/11/2006 23,65 23,75 +1,06% 23,20 23,96 23,58 23,75 23,87 598 1.226.908.200
27/11/2006 24,49 23,50 -4,67% 23,50 24,49 23,80 23,49 23,50 882 1.952.889.400
24/11/2006 24,35 24,65 +0,78% 24,00 24,92 24,47 24,25 24,65 582 1.280.302.300
23/11/2006 24,41 24,46 -0,49% 24,30 24,87 24,58 24,46 24,59 619 1.235.945.200
22/11/2006 24,60 24,58 +0,33% 24,20 24,70 24,42 24,37 24,58 729 2.062.557.300
21/11/2006 24,30 24,50 +0,82% 23,80 24,50 24,12 24,41 24,50 735 2.599.504.200
17/11/2006 23,65 24,30 +3,18% 23,11 24,30 23,51 23,51 24,30 812 2.297.000.800
16/11/2006 24,29 23,55 -2,24% 23,51 24,47 23,85 23,55 23,68 949 2.363.114.700
14/11/2006 23,20 24,09 +4,69% 23,20 24,10 23,81 23,91 24,09 999 2.544.908.300
13/11/2006 23,70 23,01 -2,09% 22,55 23,70 22,94 22,90 23,01 1.758 3.972.352.300
10/11/2006 24,25 23,50 -2,08% 23,17 24,25 23,40 23,50 23,55 1.018 3.840.865.600
9/11/2006 25,26 24,00 -3,23% 23,72 25,41 24,48 24,00 24,10 649 2.035.299.300
8/11/2006 25,10 24,80 -1,55% 24,60 25,15 24,84 24,80 24,90 516 880.557.600
7/11/2006 25,02 25,19 -0,24% 24,96 25,35 25,17 25,10 25,23 531 1.218.820.700
6/11/2006 25,36 25,25 0,00% 24,96 25,60 25,19 25,25 25,30 536 986.970.800
3/11/2006 24,72 25,25 +1,41% 24,01 25,25 25,00 25,10 25,25 413 911.517.200
1/11/2006 24,78 24,90 +2,05% 24,55 25,10 24,88 24,90 24,95 919 2.989.163.400
31/10/2006 24,15 24,40 +2,18% 23,95 24,40 24,19 24,30 24,40 547 2.628.812.500
30/10/2006 23,85 23,88 +0,34% 22,92 23,88 23,45 23,88 23,94 648 2.101.858.600
27/10/2006 24,35 23,80 -2,06% 23,70 24,50 23,98 23,80 23,89 579 1.453.146.700
26/10/2006 24,70 24,30 -1,42% 24,17 25,30 24,49 24,26 24,70 510 1.249.425.900
25/10/2006 25,11 24,65 -2,18% 24,34 25,25 24,70 24,61 24,65 513 1.199.972.500
24/10/2006 25,09 25,20 +0,64% 24,80 25,30 25,01 25,04 25,20 418 968.275.000
23/10/2006 24,35 25,04 +3,05% 23,85 25,05 24,72 24,73 25,04 473 1.144.877.400
20/10/2006 24,60 24,30 -1,22% 24,09 24,60 24,27 24,30 24,48 350 1.139.146.700
19/10/2006 24,19 24,60 +2,50% 24,07 24,60 24,27 24,31 24,60 454 1.146.489.600
18/10/2006 25,34 24,00 -3,61% 23,85 25,50 24,34 24,00 24,20 2.055 5.152.656.100
17/10/2006 24,89 24,90 -0,40% 24,61 25,48 24,83 24,72 24,90 350 672.369.300
16/10/2006 24,95 25,00 +0,60% 24,61 25,10 24,85 25,00 25,14 438 1.497.351.600
13/10/2006 26,00 24,85 -2,55% 24,00 26,00 24,99 24,85 24,96 599 1.455.951.700
11/10/2006 26,00 25,50 -2,41% 25,25 26,09 25,59 25,50 26,00 358 1.094.978.500
10/10/2006 25,85 26,13 +2,87% 25,70 26,30 26,04 25,85 26,13 374 1.411.889.700
9/10/2006 25,74 25,40 -0,39% 25,40 26,33 25,89 25,40 25,94 510 2.508.364.100
6/10/2006 25,21 25,50 -0,58% 25,21 25,75 25,48 25,50 25,58 317 757.557.700
5/10/2006 25,65 25,65 +0,20% 25,31 26,10 25,63 25,10 25,65 750 2.913.253.400
4/10/2006 25,29 25,60 +2,81% 25,00 25,79 25,36 25,60 25,65 824 2.567.929.800
3/10/2006 25,20 24,90 -1,39% 24,90 25,58 25,22 24,90 25,00 627 1.860.416.200
2/10/2006 25,00 25,25 +3,06% 25,00 26,00 25,46 25,25 25,30 917 3.357.137.800
29/9/2006 24,30 24,50 +0,82% 23,81 24,95 24,38 24,49 24,50 625 3.423.370.000
28/9/2006 23,90 24,30 +1,67% 23,90 24,80 24,39 24,30 24,75 747 1.738.923.700
27/9/2006 23,71 23,90 +0,84% 23,45 24,49 24,06 23,90 24,20 1.136 1.738.938.800
26/9/2006 22,91 23,70 +4,18% 22,91 23,70 23,46 23,36 23,70 762 1.371.338.100
25/9/2006 22,50 22,75 +2,48% 22,12 22,99 22,57 22,75 22,98 827 2.528.124.100
22/9/2006 22,12 22,20 -0,67% 22,05 22,57 22,25 22,20 22,29 573 1.457.236.000
21/9/2006 23,00 22,35 -4,08% 22,35 23,17 22,68 22,35 22,38 837 2.707.274.000
20/9/2006 23,61 23,30 -2,10% 22,90 24,10 23,70 23,16 23,30 687 2.158.991.000
19/9/2006 24,15 23,80 -1,45% 23,70 24,25 23,89 23,80 24,10 557 1.586.502.300
18/9/2006 23,60 24,15 +2,33% 23,60 24,35 24,11 24,07 24,15 523 1.364.430.700
15/9/2006 23,75 23,60 +0,64% 23,31 23,90 23,60 23,60 23,74 385 681.151.800
14/9/2006 23,87 23,45 -1,76% 23,41 24,00 23,66 23,45 23,50 497 771.076.500
13/9/2006 23,95 23,87 +0,72% 23,30 24,30 23,74 23,20 23,87 592 1.338.849.800
12/9/2006 24,20 23,70 -2,07% 23,34 24,35 23,69 23,61 23,70 1.005 3.002.690.500
11/9/2006 23,55 24,20 +0,37% 23,50 24,75 24,26 24,20 24,35 671 2.011.752.000
8/9/2006 23,81 24,11 -1,59% 23,80 24,43 24,14 24,11 24,18 370 1.061.842.000
6/9/2006 24,29 24,50 -0,04% 24,01 24,75 24,42 24,50 24,60 648 1.720.271.800
5/9/2006 24,25 24,51 +0,66% 23,80 24,78 24,39 24,20 24,51 745 3.388.100.900
4/9/2006 23,55 24,35 +3,40% 23,55 24,50 24,14 23,86 24,35 644 1.850.565.600
1/9/2006 23,15 23,55 +2,17% 22,92 23,55 23,30 23,36 23,55 945 2.367.552.400
31/8/2006 22,79 23,05 +1,54% 22,43 23,25 22,96 23,05 23,10 687 1.921.200.800
30/8/2006 22,25 22,70 +2,07% 22,17 22,77 22,45 22,65 22,70 534 1.304.592.000
29/8/2006 22,05 22,24 -0,22% 21,71 22,25 22,02 22,24 22,25 456 681.114.300
28/8/2006 21,32 22,29 +4,16% 21,08 22,29 21,52 22,20 22,29 481 1.116.388.300
25/8/2006 21,30 21,40 +0,47% 20,95 21,49 21,32 21,40 21,50 423 1.502.062.200
24/8/2006 21,69 21,30 -0,47% 21,01 21,79 21,27 21,30 21,65 626 1.537.447.700
23/8/2006 22,00 21,40 -3,17% 21,27 22,14 21,49 21,40 21,48 842 2.363.411.700
22/8/2006 22,50 22,10 -2,21% 22,00 22,73 22,26 22,10 22,15 520 1.049.826.800
21/8/2006 22,50 22,60 +0,44% 22,45 22,75 22,52 22,60 22,84 406 1.043.190.800
18/8/2006 22,82 22,50 -0,44% 22,50 22,90 22,52 22,50 22,79 404 1.591.753.400
17/8/2006 22,82 22,60 -1,09% 22,56 23,44 23,06 22,60 22,97 746 2.126.421.100
16/8/2006 22,78 22,85 +2,01% 22,23 22,85 22,50 22,45 22,85 1.977 3.081.787.400
15/8/2006 22,17 22,40 +2,75% 22,01 22,57 22,35 22,40 22,44 748 2.103.248.700
14/8/2006 22,30 21,80 -1,58% 21,74 22,70 22,10 21,80 22,09 539 1.270.362.900
11/8/2006 22,60 22,15 -3,06% 21,90 22,60 22,10 22,10 22,15 669 1.347.537.400
10/8/2006 21,97 22,85 +4,77% 21,70 22,85 22,03 22,60 22,85 477 1.392.310.800
9/8/2006 23,04 21,81 -3,50% 21,70 23,04 22,42 21,81 21,90 763 1.634.975.700
8/8/2006 23,00 22,60 -1,74% 22,41 23,25 22,79 22,60 22,70 558 1.874.661.000
7/8/2006 22,60 23,00 +1,32% 22,41 23,10 22,94 23,00 23,04 512 1.039.475.100
4/8/2006 22,80 22,70 +0,44% 22,30 23,30 22,81 22,70 22,80 480 1.132.269.400
3/8/2006 22,15 22,60 +2,26% 21,60 22,86 22,48 22,60 22,74 534 1.006.647.900
2/8/2006 22,18 22,10 -0,45% 21,85 22,25 22,03 22,10 22,19 495 1.371.311.300
1/8/2006 21,95 22,20 +1,14% 21,59 22,20 21,94 21,93 22,20 333 1.380.347.000
31/7/2006 21,85 21,95 +0,05% 21,70 22,14 21,87 21,88 21,99 489 1.385.748.200
28/7/2006 22,14 21,94 -0,68% 21,15 22,29 21,94 21,94 22,00 702 1.916.651.300
27/7/2006 21,84 22,09 +1,19% 21,53 22,34 21,91 21,70 22,09 323 524.965.700
26/7/2006 22,20 21,83 -1,67% 21,83 22,36 22,05 21,60 21,83 367 752.429.100
25/7/2006 21,84 22,20 +0,91% 21,75 22,23 21,94 22,10 22,20 426 1.203.995.100
24/7/2006 21,95 22,00 +0,59% 21,56 22,17 21,87 21,97 22,00 502 1.242.230.500
21/7/2006 21,50 21,87 +3,16% 21,20 21,87 21,32 21,27 21,87 392 3.965.965.900
20/7/2006 21,99 21,20 -2,30% 21,02 21,99 21,32 21,20 21,50 366 678.856.300
19/7/2006 20,62 21,70 +3,63% 20,62 22,00 21,31 21,70 21,73 791 3.217.028.000
18/7/2006 20,25 20,94 +3,41% 20,00 21,09 20,32 20,16 20,94 422 3.981.435.100
17/7/2006 19,86 20,25 -0,25% 19,81 20,30 20,07 20,05 20,25 405 862.333.100
14/7/2006 19,96 20,30 +2,01% 19,51 20,30 19,95 20,15 20,30 408 780.547.300
13/7/2006 20,54 19,90 -3,40% 19,90 20,54 20,11 19,90 20,15 211 379.447.300
12/7/2006 20,60 20,60 -0,72% 20,41 20,86 20,67 20,60 20,80 310 711.281.900
11/7/2006 20,77 20,75 +1,22% 19,85 20,77 20,18 20,55 20,75 551 1.546.233.500
10/7/2006 20,60 20,50 +0,24% 20,30 20,80 20,51 20,37 20,50 199 409.589.900
7/7/2006 21,20 20,45 -3,08% 20,22 21,20 20,47 20,45 20,51 540 1.605.653.400
6/7/2006 20,60 21,10 +3,43% 20,58 21,10 20,79 20,80 21,10 592 1.688.458.200
5/7/2006 21,00 20,40 -3,77% 20,25 21,00 20,56 20,40 20,47 549 1.361.190.300
4/7/2006 21,30 21,20 -0,47% 21,05 21,45 21,31 21,20 21,30 317 942.312.400
3/7/2006 20,62 21,30 +4,41% 20,50 21,36 20,93 21,20 21,30 569 1.371.543.900
30/6/2006 20,86 20,40 -1,92% 20,14 21,19 20,59 20,30 20,40 736 2.154.413.400
29/6/2006 20,49 20,80 +3,48% 20,16 21,00 20,52 20,80 20,85 667 1.674.064.500
28/6/2006 20,20 20,10 +1,01% 19,86 20,30 20,10 20,10 20,25 350 936.479.600
27/6/2006 20,29 19,90 -0,95% 19,85 20,65 20,26 19,90 19,98 517 1.465.525.200
26/6/2006 18,75 20,09 +5,18% 18,60 20,33 19,65 20,05 20,09 1.059 5.198.192.400
23/6/2006 19,09 19,10 +1,06% 18,50 19,17 18,81 18,71 19,10 358 568.735.700
22/6/2006 19,16 18,90 -0,53% 18,60 19,21 18,95 18,90 18,92 222 400.306.200
21/6/2006 19,40 19,00 -1,96% 18,75 19,50 19,15 18,95 19,00 554 1.376.431.100
20/6/2006 19,10 19,38 +1,47% 18,71 19,38 19,14 19,30 19,38 576 1.264.359.600
19/6/2006 19,10 19,10 +1,06% 18,24 19,10 18,67 18,65 19,10 534 921.643.300
16/6/2006 18,40 18,90 +6,78% 18,25 18,90 18,60 18,55 18,90 507 1.585.124.300
14/6/2006 18,00 17,70 -1,12% 17,10 18,40 17,61 17,65 17,70 1.469 2.387.087.800
13/6/2006 18,51 17,90 -2,72% 17,56 18,51 17,87 17,90 17,94 918 2.491.321.400
12/6/2006 19,65 18,40 -6,60% 18,23 19,80 18,94 18,40 18,45 647 1.185.070.400
9/6/2006 20,20 19,70 0,00% 19,47 20,25 19,79 19,70 19,86 702 1.658.039.700
8/6/2006 19,64 19,70 +0,41% 19,05 19,78 19,41 19,70 19,75 940 2.451.365.000
7/6/2006 20,20 19,62 -1,90% 19,62 20,44 20,05 19,62 19,84 843 2.315.844.000
6/6/2006 20,01 20,00 0,00% 19,10 20,07 19,62 20,00 20,15 763 1.279.703.000
5/6/2006 20,50 20,00 -1,23% 19,72 20,51 20,17 20,00 20,37 546 1.077.052.100
2/6/2006 20,45 20,25 +1,25% 19,76 20,69 20,22 20,25 20,30 859 1.817.133.400
1/6/2006 19,40 20,00 +5,26% 18,85 20,00 19,60 19,80 20,00 867 1.950.810.700
31/5/2006 19,70 19,00 -1,55% 18,71 20,00 19,22 18,95 19,00 691 2.577.834.300
30/5/2006 20,01 19,30 -5,39% 19,30 20,31 19,76 19,21 19,30 768 1.684.024.400
29/5/2006 21,00 20,40 -1,92% 20,30 21,20 20,71 20,40 20,80 357 591.565.600
26/5/2006 20,90 20,80 +0,48% 20,49 21,48 20,82 20,80 20,87 1.058 4.063.779.200
25/5/2006 19,70 20,70 +6,98% 19,30 21,20 20,43 20,60 20,70 971 3.524.896.600
24/5/2006 20,19 19,35 -3,25% 18,50 20,20 18,92 19,35 19,37 892 4.027.450.500
23/5/2006 20,50 20,00 -1,96% 19,71 20,85 20,29 20,00 20,11 948 2.220.717.600
22/5/2006 20,40 20,40 -3,77% 19,81 20,50 20,27 20,40 20,47 714 1.595.406.400
19/5/2006 22,00 21,20 -1,85% 20,38 22,00 21,05 21,10 21,20 917 4.136.924.200
18/5/2006 21,20 21,60 +3,00% 20,87 22,19 21,68 21,50 21,60 903 2.625.092.400
17/5/2006 21,37 20,97 -2,92% 20,60 21,37 20,93 20,96 20,97 800 2.001.974.300
16/5/2006 21,00 21,60 +4,91% 20,30 21,70 20,99 21,41 21,60 828 3.020.813.800
15/5/2006 20,89 20,59 -2,32% 20,20 21,00 20,57 20,36 20,59 905 2.315.687.500
12/5/2006 21,17 21,08 -1,03% 20,76 21,46 21,04 21,08 21,11 891 2.109.979.200
11/5/2006 22,60 21,30 -3,58% 21,30 22,60 21,98 21,30 21,80 986 1.709.250.700
10/5/2006 22,75 22,09 -2,26% 21,84 22,75 22,08 22,00 22,09 1.304 3.241.075.300
9/5/2006 22,90 22,60 -0,31% 22,35 22,90 22,50 22,60 22,69 571 1.868.835.900
8/5/2006 23,01 22,67 -1,09% 22,30 23,28 22,61 22,67 22,83 469 1.105.154.700
5/5/2006 23,44 22,92 -2,01% 22,90 23,69 23,06 22,92 23,00 601 2.609.652.900
4/5/2006 23,45 23,39 0,00% 23,23 23,75 23,42 23,26 23,39 608 3.253.931.700
3/5/2006 23,74 23,39 -1,60% 23,15 23,74 23,26 23,30 23,39 505 2.505.600.300
2/5/2006 22,80 23,77 +3,80% 22,50 23,77 23,21 23,30 23,77 478 2.821.847.900
28/4/2006 22,78 22,90 -1,51% 22,46 23,09 22,72 22,65 22,90 533 1.014.103.900
27/4/2006 22,85 23,25 -0,77% 22,80 23,45 23,18 23,25 23,35 416 1.162.273.500
26/4/2006 22,89 23,43 +3,13% 22,60 23,43 23,12 23,12 23,43 485 1.389.030.000
25/4/2006 22,99 22,72 -1,17% 22,50 23,20 22,69 22,55 22,72 380 1.011.996.900
24/4/2006 22,80 22,99 -0,04% 22,60 23,20 22,91 22,91 22,99 445 1.047.992.000
20/4/2006 22,39 23,00 +3,14% 22,18 23,00 22,61 22,80 23,00 540 1.608.403.800
19/4/2006 21,36 22,30 +1,69% 21,36 22,48 22,24 22,21 22,30 547 1.913.076.500
18/4/2006 21,25 21,93 +3,93% 21,10 21,93 21,56 21,72 21,95 580 1.741.978.700
17/4/2006 21,85 21,10 -1,40% 20,81 21,85 21,13 21,10 21,13 582 1.223.220.000
13/4/2006 21,35 21,40 -1,83% 21,24 21,60 21,41 21,40 21,50 396 1.265.188.600
12/4/2006 21,42 21,80 +1,49% 21,10 21,80 21,37 21,60 21,80 1.109 2.465.070.800
11/4/2006 21,80 21,48 -1,20% 21,10 21,89 21,41 21,33 21,48 451 1.874.574.900
10/4/2006 21,97 21,74 -1,18% 21,30 21,97 21,52 21,60 21,74 684 1.506.120.000
7/4/2006 22,03 22,00 +0,55% 21,55 22,03 21,80 21,80 22,00 749 1.450.467.400
6/4/2006 22,00 21,88 -0,32% 21,60 22,29 21,83 21,80 21,88 890 2.791.003.200
5/4/2006 22,20 21,95 -0,68% 21,36 22,20 21,71 21,85 21,95 984 1.703.845.600
4/4/2006 22,05 22,10 +0,45% 21,90 22,25 22,05 22,10 22,18 401 1.456.830.500
3/4/2006 21,81 22,00 +1,43% 21,65 22,18 21,99 21,75 22,00 603 1.846.426.300
31/3/2006 21,53 21,69 +1,36% 21,30 21,98 21,56 21,58 21,69 584 2.832.599.600
30/3/2006 21,60 21,40 0,00% 21,22 21,79 21,48 21,40 21,50 629 2.594.298.400
29/3/2006 21,90 21,40 -1,61% 21,20 22,35 21,58 21,40 21,50 943 3.171.791.400
28/3/2006 22,10 21,75 -2,42% 21,55 22,85 22,13 21,70 21,75 1.268 3.935.764.200
27/3/2006 22,94 22,29 -2,02% 22,00 22,94 22,21 22,25 22,29 807 2.550.106.600
24/3/2006 23,30 22,75 -1,94% 22,60 23,30 22,73 22,75 22,78 599 1.916.978.600
23/3/2006 23,46 23,20 -2,11% 22,81 23,80 23,13 23,20 23,23 687 1.681.550.000
22/3/2006 22,71 23,70 +4,41% 22,60 23,70 23,20 23,25 23,70 541 1.491.989.600
21/3/2006 23,15 22,70 -3,16% 22,60 23,19 22,84 22,70 22,85 719 1.581.127.200
20/3/2006 23,65 23,44 +0,60% 22,85 23,72 23,25 23,00 23,44 556 1.356.537.600
17/3/2006 22,61 23,30 +2,19% 22,36 23,45 23,04 23,20 23,30 653 2.683.667.600
16/3/2006 23,20 22,80 +0,09% 22,60 23,45 22,83 22,75 22,80 677 1.601.284.000
15/3/2006 22,30 22,78 +2,15% 22,30 22,90 22,75 22,75 22,78 691 2.185.321.800
14/3/2006 21,80 22,30 +0,45% 21,65 22,40 22,01 22,28 22,30 501 1.679.570.100
13/3/2006 22,50 22,20 -0,76% 21,81 22,80 22,18 22,20 22,47 466 1.084.316.200
10/3/2006 22,70 22,37 -1,89% 22,35 23,40 22,50 22,36 22,40 646 2.196.380.800
9/3/2006 22,96 22,80 -0,70% 22,30 23,50 22,84 22,20 22,80 526 1.628.759.600
8/3/2006 22,47 22,96 -0,17% 22,02 22,98 22,55 22,87 22,96 688 1.515.664.700
7/3/2006 23,27 23,00 -2,95% 22,19 23,50 22,79 22,95 23,00 979 2.338.994.600
6/3/2006 24,14 23,70 -2,03% 23,30 24,30 23,75 23,53 23,70 681 1.440.635.700
3/3/2006 24,00 24,19 +0,79% 23,77 24,35 24,12 23,95 24,19 644 2.052.762.900
2/3/2006 24,00 24,00 +1,27% 23,75 24,99 24,18 24,00 24,10 667 1.920.854.400
1/3/2006 23,30 23,70 +1,72% 23,26 24,00 23,53 23,70 23,90 370 1.057.382.500
24/2/2006 23,00 23,30 +1,30% 22,67 23,30 23,17 22,85 23,30 399 1.855.973.900
23/2/2006 22,90 23,00 +0,88% 22,62 23,20 23,01 22,55 23,00 547 2.642.247.300
22/2/2006 22,70 22,80 +0,88% 22,30 22,94 22,61 22,30 22,80 461 1.663.907.300
21/2/2006 23,74 22,60 -3,38% 22,22 23,74 22,89 22,60 22,84 713 2.088.070.800
20/2/2006 22,50 23,39 +4,65% 22,05 23,39 22,78 23,03 23,39 610 2.005.663.200
17/2/2006 22,99 22,35 -1,11% 22,11 22,99 22,45 22,25 22,35 350 940.239.000
16/2/2006 22,99 22,60 -1,44% 21,90 23,35 22,58 22,32 22,60 1.038 2.484.503.100
15/2/2006 22,70 22,93 +0,57% 22,70 23,39 22,93 22,90 22,93 1.138 2.581.862.900
14/2/2006 23,59 22,80 -1,64% 22,21 23,59 22,72 22,80 22,85 1.172 2.594.704.700
13/2/2006 23,29 23,18 -1,36% 22,89 23,80 23,24 23,15 23,18 751 1.840.442.800
10/2/2006 22,80 23,50 +6,33% 22,50 23,50 23,00 23,30 23,50 1.190 3.785.160.900
9/2/2006 22,01 22,10 +0,91% 21,60 22,49 22,18 22,05 22,10 566 2.391.209.200
8/2/2006 20,90 21,90 +3,55% 20,90 22,45 21,83 21,90 21,91 950 3.297.981.300
7/2/2006 21,00 21,15 +1,44% 20,50 21,16 20,91 21,00 21,15 440 1.294.664.100
6/2/2006 21,00 20,85 0,00% 20,65 21,30 20,96 20,85 21,00 470 1.362.791.200
3/2/2006 21,10 20,85 +0,24% 20,51 21,25 20,89 20,80 20,85 583 1.633.631.700
2/2/2006 20,39 20,80 +1,22% 20,30 21,19 20,93 20,80 20,90 976 3.475.517.800
1/2/2006 19,71 20,55 +1,48% 19,71 20,64 20,24 20,18 20,55 781 1.981.472.900
31/1/2006 20,70 20,25 -2,64% 19,79 20,78 20,15 20,25 20,26 859 2.464.671.900
30/1/2006 20,90 20,80 -0,19% 20,28 21,10 20,51 20,80 20,83 762 1.614.000.500
27/1/2006 22,00 20,84 -5,27% 20,67 22,50 21,19 20,84 20,90 917 2.387.829.300
26/1/2006 21,65 22,00 +3,04% 21,61 22,30 22,05 22,00 22,19 394 1.108.428.200
24/1/2006 21,29 21,35 +1,67% 21,05 21,70 21,42 21,32 21,35 374 1.416.105.000
23/1/2006 20,61 21,00 +0,05% 20,35 21,13 20,61 20,95 21,00 455 1.238.404.100
20/1/2006 21,28 20,99 -0,24% 20,60 21,30 20,93 20,99 21,00 474 1.136.573.500
19/1/2006 20,40 21,04 +5,20% 20,20 21,24 20,77 20,82 21,04 584 2.249.557.500
18/1/2006 20,00 20,00 -0,99% 19,70 20,60 20,21 20,00 20,10 578 1.869.182.000
17/1/2006 20,20 20,20 -0,98% 19,70 20,25 19,99 20,10 20,21 561 1.616.477.400
16/1/2006 20,00 20,40 +2,51% 19,91 20,49 20,21 20,40 20,44 273 1.146.509.100
13/1/2006 20,49 19,90 -1,97% 19,85 20,50 20,06 19,90 20,07 463 2.188.121.300
12/1/2006 20,60 20,30 -0,49% 19,80 20,70 20,37 20,10 20,30 601 1.907.610.000
11/1/2006 19,90 20,40 +4,08% 19,80 20,60 20,24 20,25 20,40 512 2.435.688.000
10/1/2006 20,05 19,60 -2,49% 19,20 20,05 19,71 19,60 19,80 529 1.811.974.900
9/1/2006 20,00 20,10 -0,50% 19,80 20,30 20,04 20,10 20,15 441 1.320.800.700
6/1/2006 19,95 20,20 +2,54% 19,80 20,20 19,98 20,20 20,27 469 1.246.073.100
5/1/2006 19,29 19,70 +2,13% 19,00 20,04 19,59 19,65 19,70 600 2.077.415.300
4/1/2006 19,10 19,29 +0,99% 18,87 19,29 19,10 19,02 19,29 575 1.649.564.100
3/1/2006 18,71 19,10 +2,14% 18,69 19,20 19,02 19,03 19,10 707 2.450.361.900
2/1/2006 17,70 18,70 +3,95% 17,35 18,70 18,12 18,51 18,70 544 1.311.065.100
29/12/2005 17,75 17,99 +1,64% 17,68 18,00 17,81 17,87 17,99 332 1.089.466.000
28/12/2005 17,61 17,70 -0,73% 17,35 17,70 17,55 17,55 17,70 376 1.296.798.800
27/12/2005 18,00 17,83 -0,61% 17,65 18,10 17,75 17,66 17,83 314 977.825.100
26/12/2005 18,08 17,94 +1,24% 17,62 18,08 17,74 17,71 17,94 115 266.922.800
23/12/2005 18,15 17,72 -1,56% 17,72 18,15 17,87 17,72 17,80 285 1.350.290.600
22/12/2005 18,09 18,00 +0,56% 17,90 18,35 18,01 18,00 18,10 350 1.871.338.800
21/12/2005 18,08 17,90 -0,28% 17,82 18,34 18,02 17,90 17,99 474 3.196.494.600
20/12/2005 17,74 17,95 +1,41% 17,42 17,99 17,69 17,94 17,95 416 1.588.051.700
19/12/2005 18,00 17,70 -1,39% 17,50 18,40 18,11 17,70 17,95 512 1.753.669.000
16/12/2005 17,50 17,95 +3,04% 17,50 18,31 17,91 17,95 17,98 427 1.660.336.800
15/12/2005 17,40 17,42 +0,11% 17,13 17,68 17,32 17,18 17,42 497 1.488.740.900
14/12/2005 18,01 17,40 -2,25% 17,16 18,24 17,58 17,40 17,56 1.297 2.622.656.800
13/12/2005 17,50 17,80 +2,59% 17,30 17,80 17,61 17,80 17,95 458 2.223.819.800
12/12/2005 17,41 17,35 -0,80% 17,30 17,65 17,38 17,30 17,35 384 2.371.131.200
9/12/2005 17,78 17,49 +0,06% 17,35 17,78 17,46 17,45 17,49 296 1.303.942.500
8/12/2005 17,99 17,48 -1,80% 17,15 17,99 17,48 17,41 17,48 514 1.711.138.600
7/12/2005 18,39 17,80 -2,73% 17,61 18,60 17,92 17,75 17,80 409 1.549.330.300
6/12/2005 18,70 18,30 0,00% 18,01 18,75 18,36 18,30 18,44 544 1.418.336.200
5/12/2005 18,81 18,30 -3,43% 18,23 18,81 18,46 18,30 18,40 449 845.228.200
2/12/2005 19,20 18,95 -1,30% 18,90 19,44 19,08 18,80 18,95 380 1.132.416.500
1/12/2005 19,20 19,20 +0,52% 19,00 19,49 19,16 19,20 19,24 377 1.927.953.100
30/11/2005 18,67 19,10 +1,87% 18,41 19,18 18,79 19,10 19,15 577 1.867.823.900
29/11/2005 18,70 18,75 +0,27% 18,61 18,98 18,81 18,75 18,89 310 1.421.867.000
28/11/2005 19,19 18,70 -1,58% 18,52 19,59 18,92 18,66 18,70 538 1.358.847.800
25/11/2005 18,90 19,00 +0,53% 18,51 19,18 18,76 18,61 19,00 388 1.534.141.900
24/11/2005 17,80 18,90 +5,18% 17,80 18,99 18,46 18,75 18,90 732 3.297.338.200
23/11/2005 17,25 17,97 +3,04% 17,25 17,97 17,74 17,90 17,97 423 1.399.192.600
22/11/2005 17,09 17,44 +1,99% 16,82 17,49 17,12 17,20 17,44 457 1.496.839.200
21/11/2005 17,15 17,10 +0,59% 17,05 17,42 17,24 17,05 17,10 326 1.632.276.500
18/11/2005 17,38 17,00 -1,11% 16,61 17,48 17,11 17,00 17,11 305 708.248.700
17/11/2005 16,81 17,19 +2,93% 16,80 17,26 17,03 17,17 17,19 461 1.598.802.800
16/11/2005 17,19 16,70 -2,91% 16,43 17,20 16,66 16,65 16,70 642 1.839.850.400
14/11/2005 17,35 17,20 -0,58% 16,61 17,37 16,90 17,03 17,20 300 486.270.500
11/11/2005 17,40 17,30 -1,09% 16,50 17,57 17,09 16,80 17,30 501 1.412.030.800
10/11/2005 17,25 17,49 +1,92% 16,99 17,49 17,23 17,27 17,49 565 1.038.220.700
9/11/2005 17,74 17,16 -1,38% 17,01 17,74 17,29 17,13 17,16 340 613.082.800
8/11/2005 17,99 17,40 -3,17% 17,15 17,99 17,35 17,40 17,44 416 1.226.757.300
7/11/2005 17,62 17,97 +2,10% 17,30 18,13 17,77 17,61 17,97 521 1.376.622.800
4/11/2005 17,59 17,60 0,00% 17,05 17,88 17,56 17,56 17,60 481 1.343.495.400
3/11/2005 17,20 17,60 +3,53% 17,20 17,70 17,50 17,45 17,60 455 1.410.173.900
1/11/2005 16,60 17,00 +3,28% 16,60 17,13 16,91 16,92 17,00 463 1.341.498.000
31/10/2005 16,24 16,46 +2,55% 16,10 16,72 16,40 16,46 16,57 543 1.225.764.900
28/10/2005 16,55 16,05 -1,53% 15,92 16,70 16,09 16,05 16,14 545 1.536.263.200
27/10/2005 16,85 16,30 -3,49% 16,11 16,90 16,49 16,30 16,50 613 1.150.844.000
26/10/2005 16,70 16,89 -0,65% 16,60 17,39 17,02 16,85 16,89 498 1.395.668.100
25/10/2005 17,55 17,00 -3,13% 16,62 17,88 17,32 17,00 17,09 618 1.643.610.200
24/10/2005 17,50 17,55 +0,29% 17,11 17,80 17,33 17,31 17,55 409 1.342.404.700
21/10/2005 17,00 17,50 +4,48% 17,00 17,50 17,22 17,31 17,50 744 2.115.660.400
20/10/2005 18,20 16,75 -6,94% 16,71 18,60 17,25 16,70 16,80 1.028 1.726.852.100
19/10/2005 18,05 18,00 -0,72% 17,42 18,14 17,82 18,00 18,15 836 2.603.212.500
18/10/2005 18,66 18,13 -2,79% 18,13 19,00 18,50 18,13 18,30 720 1.812.413.600
17/10/2005 18,28 18,65 +2,25% 18,28 18,90 18,57 18,60 18,65 573 3.133.111.200
14/10/2005 18,01 18,24 +2,88% 17,31 18,24 17,83 18,05 18,24 788 3.095.465.900
13/10/2005 17,00 17,73 +0,23% 16,84 18,00 17,33 17,50 17,73 1.362 2.613.635.900
11/10/2005 17,00 17,69 +5,93% 17,00 17,70 17,41 17,55 17,69 583 3.393.625.600
10/10/2005 16,84 16,70 -0,83% 16,51 17,09 16,88 16,66 16,70 424 1.629.900.200
7/10/2005 16,39 16,84 +4,60% 16,35 17,01 16,72 16,71 16,84 663 2.572.528.900
6/10/2005 16,24 16,10 -1,23% 15,75 16,45 16,09 16,10 16,17 918 3.617.264.500
5/10/2005 16,70 16,30 -3,49% 16,20 16,89 16,43 16,30 16,37 565 1.589.732.900
4/10/2005 17,22 16,89 -1,80% 16,84 17,47 17,14 16,89 16,90 837 2.636.094.000
3/10/2005 17,31 17,20 -1,21% 17,20 17,92 17,43 17,20 17,35 638 2.087.642.300
30/9/2005 16,95 17,41 +5,52% 16,76 17,41 16,98 17,30 17,41 1.088 5.577.833.300
29/9/2005 15,93 16,50 +5,77% 15,74 16,50 16,24 16,49 16,50 903 4.535.127.800
28/9/2005 15,57 15,60 -0,06% 15,57 16,20 15,65 15,60 15,79 416 5.546.703.400
27/9/2005 15,70 15,61 -0,26% 15,41 15,77 15,61 15,61 15,65 472 1.806.991.500
26/9/2005 15,75 15,65 -0,45% 15,54 15,89 15,70 15,64 15,65 426 1.315.115.100
23/9/2005 15,80 15,72 -0,32% 15,65 15,90 15,74 15,72 15,75 521 1.040.248.900
22/9/2005 15,81 15,77 -0,82% 15,70 16,00 15,80 15,77 15,85 294 665.435.400
21/9/2005 15,60 15,90 +0,32% 15,60 16,10 15,85 15,90 15,98 782 2.915.131.100
20/9/2005 16,00 15,85 -0,94% 15,65 16,30 15,94 15,80 15,85 750 2.774.995.400
19/9/2005 15,66 16,00 +0,63% 15,66 16,10 15,82 16,00 16,09 534 2.524.012.000
16/9/2005 15,90 15,90 +0,63% 15,73 15,95 15,84 15,90 15,94 547 2.523.825.000
15/9/2005 15,55 15,80 +2,27% 15,55 16,00 15,83 15,80 15,85 747 2.347.275.200
14/9/2005 14,68 15,45 +4,82% 14,60 15,50 15,12 15,45 15,50 814 2.822.463.200
13/9/2005 14,45 14,74 +2,43% 14,25 14,80 14,59 14,70 14,74 674 1.417.334.700
12/9/2005 14,45 14,39 -0,48% 14,12 14,50 14,24 14,30 14,39 516 1.278.025.300
9/9/2005 13,80 14,46 +5,16% 13,80 14,46 14,09 14,46 14,49 588 1.989.180.300
8/9/2005 13,80 13,75 -0,29% 13,62 13,98 13,77 13,70 13,95 177 344.066.400
6/9/2005 13,96 13,79 -1,15% 13,75 13,96 13,80 13,75 13,79 320 1.000.653.100
5/9/2005 13,97 13,95 0,00% 13,81 14,00 13,92 13,95 13,99 94 242.105.900
2/9/2005 13,80 13,95 +1,09% 13,66 13,95 13,80 13,95 13,97 427 1.148.433.300
1/9/2005 13,53 13,80 +2,00% 13,53 13,95 13,75 13,80 13,82 450 587.192.900
31/8/2005 13,65 13,53 -0,88% 13,53 13,76 13,65 13,53 13,68 502 1.158.082.200
30/8/2005 13,49 13,65 +1,19% 13,38 13,70 13,57 13,60 13,65 301 544.547.000
29/8/2005 13,28 13,49 +1,43% 13,28 13,49 13,35 13,40 13,49 346 1.777.970.200
26/8/2005 13,31 13,30 -1,19% 13,20 13,59 13,36 13,30 13,38 367 696.691.000
25/8/2005 13,45 13,46 +1,20% 13,32 13,60 13,48 13,46 13,50 430 729.640.400
24/8/2005 13,11 13,30 -0,37% 13,10 13,41 13,28 13,30 13,42 308 636.115.200
23/8/2005 13,11 13,35 -0,37% 13,11 13,50 13,32 13,35 13,37 432 449.423.400
22/8/2005 13,20 13,40 +3,88% 13,15 13,42 13,28 13,35 13,40 471 698.624.900
19/8/2005 13,40 12,90 -4,44% 12,60 13,60 12,94 12,90 13,04 864 1.296.145.900
18/8/2005 13,60 13,50 -1,46% 13,25 13,73 13,50 13,33 13,50 518 1.000.175.300
17/8/2005 13,45 13,70 +1,48% 12,60 13,77 13,52 13,70 13,78 1.175 1.758.386.100
16/8/2005 13,59 13,50 +0,90% 13,21 13,69 13,38 13,34 13,50 497 1.033.241.000
15/8/2005 13,36 13,38 +0,15% 13,20 13,70 13,42 13,35 13,38 632 1.338.688.200
12/8/2005 12,50 13,36 +1,98% 12,50 13,38 12,95 13,21 13,36 583 929.896.000
11/8/2005 13,30 13,10 -1,06% 13,00 13,57 13,28 13,10 13,15 614 1.241.665.400
10/8/2005 13,40 13,24 -1,19% 13,16 13,79 13,49 13,24 13,26 632 1.848.426.000
9/8/2005 13,23 13,40 +1,28% 13,15 13,40 13,25 13,39 13,40 402 1.497.716.200
8/8/2005 13,25 13,23 -0,15% 13,02 13,50 13,25 13,23 13,24 418 927.134.400
5/8/2005 13,56 13,25 -2,29% 13,18 13,80 13,36 13,25 13,34 320 571.026.500
4/8/2005 13,50 13,56 -1,17% 13,35 13,88 13,69 13,51 13,56 293 378.641.600
3/8/2005 13,48 13,72 +1,78% 13,48 13,89 13,69 13,67 13,72 738 2.122.945.000
2/8/2005 13,38 13,48 +0,75% 13,10 13,49 13,41 13,43 13,48 555 1.737.346.900
1/8/2005 13,30 13,38 +0,60% 12,87 13,59 13,17 13,38 13,39 596 1.227.376.700
29/7/2005 13,00 13,30 +1,14% 13,00 13,60 13,34 13,20 13,30 556 921.965.000
28/7/2005 12,85 13,15 +2,33% 12,85 13,40 13,21 13,15 13,16 496 992.839.800
27/7/2005 12,90 12,85 -0,39% 12,42 13,05 12,73 12,85 12,95 603 918.684.600
26/7/2005 12,59 12,90 +2,87% 12,30 12,90 12,65 12,76 12,95 709 1.107.271.100
25/7/2005 13,07 12,54 -7,79% 12,37 13,15 12,62 12,54 12,56 992 1.530.598.800
22/7/2005 13,82 13,60 +0,15% 13,06 13,82 13,32 13,60 13,70 808 1.598.739.800
21/7/2005 14,00 13,58 -3,00% 13,51 14,00 13,72 13,58 13,80 288 764.095.000
20/7/2005 13,31 14,00 +3,32% 13,15 14,15 13,52 14,00 14,20 482 1.184.100.000
19/7/2005 14,00 13,55 -3,21% 13,20 14,00 13,54 13,55 13,59 387 762.268.300
18/7/2005 13,56 14,00 0,00% 13,56 14,02 13,96 13,86 14,00 120 456.543.700
15/7/2005 14,00 14,00 -1,20% 13,85 14,30 13,99 14,00 14,05 328 841.200.000
14/7/2005 14,45 14,17 +2,24% 13,75 14,45 14,00 14,01 14,17 407 3.528.546.700
13/7/2005 13,85 13,86 +0,07% 13,85 14,95 14,18 13,80 13,86 757 2.281.865.300
12/7/2005 13,26 13,85 +4,45% 13,25 14,03 13,76 13,80 13,85 761 1.833.264.900
11/7/2005 12,75 13,26 +4,00% 12,75 13,35 13,18 13,26 13,35 277 1.038.281.100
8/7/2005 12,75 12,75 -0,31% 12,50 12,99 12,71 12,75 12,84 565 1.549.207.000
7/7/2005 12,50 12,79 +1,51% 12,33 12,98 12,51 12,78 12,79 480 1.039.331.600
6/7/2005 12,94 12,60 -3,08% 12,50 12,95 12,62 12,60 12,72 434 684.646.900
5/7/2005 13,45 13,00 -3,63% 12,90 13,45 13,08 12,91 13,00 435 671.297.200
4/7/2005 13,50 13,49 -1,53% 13,10 13,55 13,41 13,40 13,49 170 237.261.600
1/7/2005 13,32 13,70 +2,85% 13,32 13,96 13,55 13,40 13,70 231 538.105.700
30/6/2005 13,30 13,32 +0,99% 13,25 13,50 13,36 13,32 13,44 272 426.669.500
29/6/2005 13,20 13,19 +0,76% 13,05 13,40 13,17 13,15 13,19 304 571.784.200
28/6/2005 13,10 13,09 -0,76% 12,85 13,19 13,02 13,09 13,14 406 642.764.600
27/6/2005 13,44 13,19 -1,12% 12,90 13,44 13,09 13,19 13,20 313 337.507.800
24/6/2005 13,21 13,34 +1,44% 12,91 13,34 13,07 13,20 13,34 314 718.283.600
23/6/2005 14,00 13,15 -6,07% 13,12 14,00 13,49 13,07 13,15 509 787.650.400
22/6/2005 13,79 14,00 +2,64% 13,60 14,00 13,73 13,65 14,00 268 893.254.500
21/6/2005 13,89 13,64 -1,16% 13,45 13,89 13,64 13,64 13,79 364 569.435.100
20/6/2005 13,48 13,80 +0,95% 13,40 13,80 13,66 13,61 13,80 290 642.013.100
17/6/2005 13,65 13,67 +2,47% 13,50 13,80 13,67 13,65 13,67 495 1.969.769.000
16/6/2005 13,50 13,34 +1,06% 13,05 13,50 13,26 13,18 13,34 263 1.356.492.700
15/6/2005 12,80 13,20 -1,49% 12,61 13,30 12,89 13,20 13,30 696 1.119.657.800
14/6/2005 12,98 13,40 +1,21% 12,52 13,40 12,96 13,35 13,40 619 1.306.722.900
13/6/2005 13,00 13,24 +0,38% 12,89 13,49 13,25 13,00 13,24 211 359.469.500
10/6/2005 12,72 13,19 +5,10% 12,60 13,29 13,04 13,11 13,19 320 785.899.600
9/6/2005 12,58 12,55 -0,55% 12,38 12,60 12,50 12,55 12,59 479 1.095.799.400
8/6/2005 12,80 12,62 +0,56% 12,53 12,85 12,67 12,62 12,73 376 1.173.274.800
7/6/2005 13,21 12,55 -6,34% 12,50 13,35 12,64 12,55 12,65 792 2.109.143.500
6/6/2005 13,50 13,40 -3,80% 12,88 13,70 13,28 13,23 13,40 284 640.172.400
3/6/2005 14,20 13,93 -1,55% 13,71 14,29 13,91 13,93 13,97 202 626.371.700
2/6/2005 14,37 14,15 +0,43% 13,92 14,39 14,13 14,10 14,15 450 1.401.649.500
1/6/2005 14,25 14,09 +2,10% 13,90 14,25 14,09 14,08 14,09 476 1.570.164.100
31/5/2005 14,15 13,80 -2,61% 13,70 14,29 13,96 13,80 13,89 363 739.460.900
30/5/2005 13,69 14,17 +3,43% 13,69 14,28 14,02 14,09 14,17 190 366.471.100
27/5/2005 13,19 13,70 +3,87% 13,19 13,90 13,54 13,70 13,74 351 862.643.200
25/5/2005 13,20 13,19 0,00% 12,83 13,39 13,12 13,01 13,19 312 609.737.200
24/5/2005 12,75 13,19 +3,21% 12,66 13,20 13,06 13,15 13,19 194 425.892.500
23/5/2005 12,80 12,78 -1,08% 12,66 12,95 12,81 12,70 12,78 56 77.248.000
20/5/2005 12,93 12,92 +0,94% 12,52 13,10 12,79 12,90 12,92 181 315.801.800
19/5/2005 12,50 12,80 +1,19% 12,40 12,83 12,60 12,61 12,80 230 461.637.100
18/5/2005 12,20 12,65 +3,27% 12,20 12,79 12,54 12,65 12,78 276 642.422.400
17/5/2005 12,02 12,25 -0,08% 11,95 12,37 12,13 12,20 12,25 423 516.002.400
16/5/2005 12,30 12,26 +2,17% 12,00 12,55 12,41 12,21 12,26 333 531.444.500
13/5/2005 12,34 12,00 -2,76% 11,90 12,60 12,28 12,00 12,19 329 537.615.900
12/5/2005 12,99 12,34 -2,83% 12,25 12,99 12,53 12,29 12,34 184 239.914.500
11/5/2005 12,64 12,70 +1,60% 12,20 12,78 12,49 12,65 12,70 284 459.690.400
10/5/2005 13,15 12,50 -4,58% 12,41 13,15 12,57 12,50 12,54 293 598.095.500
9/5/2005 13,31 13,10 -1,50% 12,86 13,50 13,01 13,09 13,10 233 668.788.300
6/5/2005 13,85 13,30 -3,97% 13,15 14,15 13,56 13,30 13,39 389 1.212.574.100
5/5/2005 14,27 13,85 -0,72% 13,52 14,27 13,91 13,75 13,85 412 1.028.457.600
4/5/2005 13,50 13,95 +5,68% 13,21 14,50 13,85 13,95 14,00 443 1.397.632.400
3/5/2005 13,42 13,20 -2,22% 13,11 13,60 13,34 13,20 13,38 240 597.918.500
2/5/2005 13,58 13,50 -2,10% 13,26 13,58 13,40 13,50 13,55 352 1.133.977.400
29/4/2005 13,25 13,79 +7,90% 12,65 13,79 13,25 13,19 13,79 360 1.547.328.800
28/4/2005 12,70 12,78 -2,14% 12,56 13,06 12,78 12,65 12,78 271 859.516.200
27/4/2005 12,95 13,06 +0,46% 12,65 13,30 13,03 13,06 13,15 242 638.792.200
26/4/2005 12,65 13,00 0,00% 12,65 13,00 12,80 13,00 13,02 263 665.132.600
25/4/2005 13,15 13,00 +0,78% 12,87 13,15 12,99 13,00 13,37 225 541.680.700
22/4/2005 13,08 12,90 -1,45% 12,90 13,49 12,99 12,90 12,99 139 441.388.900
20/4/2005 13,27 13,09 -2,31% 12,56 13,50 12,98 12,80 13,09 285 690.406.100
19/4/2005 13,15 13,40 +1,90% 13,05 13,59 13,26 13,40 13,49 381 1.025.173.600
18/4/2005 13,00 13,15 +0,54% 12,80 13,29 12,95 13,15 13,30 182 305.664.600
15/4/2005 13,00 13,08 -0,15% 12,73 13,27 12,98 12,72 13,08 312 618.525.500
14/4/2005 13,50 13,10 -2,96% 12,85 13,68 13,26 13,09 13,10 591 1.631.360.800
13/4/2005 13,60 13,50 +0,07% 13,26 13,99 13,64 13,21 13,50 1.235 2.408.253.800
12/4/2005 12,94 13,49 +4,01% 12,85 13,56 13,13 13,49 13,50 571 681.418.600
11/4/2005 12,84 12,97 +1,49% 12,80 13,00 12,90 12,88 12,97 184 352.421.700
8/4/2005 12,94 12,78 -1,24% 12,59 13,00 12,70 12,70 12,78 186 302.691.000
7/4/2005 12,50 12,94 +5,20% 12,20 12,94 12,63 12,78 12,94 490 822.957.300
6/4/2005 12,20 12,30 -0,16% 12,11 12,70 12,42 12,30 12,35 389 501.798.800
5/4/2005 12,49 12,32 +0,16% 12,20 12,85 12,61 12,20 12,32 395 659.880.000
4/4/2005 12,75 12,30 -5,17% 12,22 13,40 12,47 12,30 12,48 464 570.402.900
1/4/2005 12,80 12,97 +3,68% 12,52 13,05 12,76 12,90 12,97 320 592.736.100
31/3/2005 12,85 12,51 -2,72% 12,25 12,95 12,57 12,51 12,55 275 524.313.100
30/3/2005 12,56 12,86 +3,79% 12,40 13,10 12,81 12,55 12,86 312 497.278.900
29/3/2005 12,20 12,39 +2,82% 12,13 12,60 12,32 12,18 12,39 295 490.343.700
28/3/2005 12,15 12,05 -0,66% 11,91 12,20 12,03 12,05 12,25 192 373.598.200
24/3/2005 12,14 12,13 +2,71% 12,02 12,25 12,18 12,00 12,13 202 401.126.000
23/3/2005 12,20 11,81 -4,76% 11,80 12,59 12,07 11,81 11,88 374 583.844.600
22/3/2005 13,01 12,40 -4,98% 12,25 13,37 12,68 12,40 12,49 364 820.426.800
21/3/2005 13,15 13,05 -0,76% 12,71 13,30 13,09 13,05 13,24 233 317.725.100
18/3/2005 13,60 13,15 -4,01% 13,10 13,87 13,30 13,15 13,35 321 674.263.100
17/3/2005 13,30 13,70 -1,37% 13,16 13,88 13,62 13,70 13,87 642 2.056.815.500
16/3/2005 12,78 13,89 +7,09% 12,65 13,89 13,30 13,55 13,89 314 772.345.500
15/3/2005 13,08 12,97 +0,70% 12,51 13,08 12,69 12,97 12,98 359 1.146.158.400
14/3/2005 13,00 12,88 -0,92% 12,70 13,29 12,89 12,80 12,88 293 505.694.400
11/3/2005 13,63 13,00 -2,48% 12,88 13,63 13,17 13,00 13,10 321 603.973.000
10/3/2005 13,88 13,33 -2,27% 13,00 13,88 13,26 13,33 13,35 370 678.318.500
9/3/2005 13,39 13,64 +0,29% 13,31 13,90 13,54 13,64 13,65 335 677.884.500
8/3/2005 14,00 13,60 -2,86% 13,45 14,15 13,69 13,60 13,68 257 453.423.900
7/3/2005 14,10 14,00 -0,71% 14,00 14,39 14,17 14,00 14,01 355 715.447.700
4/3/2005 14,35 14,10 -1,81% 13,80 14,70 14,10 14,10 14,15 562 2.203.021.600
3/3/2005 14,60 14,36 -1,64% 14,01 14,70 14,41 14,36 14,38 380 655.170.000
2/3/2005 14,29 14,60 +2,89% 14,15 14,60 14,40 14,47 14,60 296 658.980.900
1/3/2005 13,95 14,19 0,00% 13,83 14,53 14,20 14,19 14,30 481 1.267.774.000
28/2/2005 14,02 14,19 +1,36% 13,80 14,19 14,00 14,08 14,19 358 811.439.700
25/2/2005 13,90 14,00 0,00% 13,80 14,14 14,02 14,00 14,04 455 1.058.970.300
24/2/2005 13,20 14,00 +6,22% 13,20 14,00 13,70 13,95 14,00 566 3.148.443.100
23/2/2005 13,00 13,18 +0,92% 12,90 13,18 13,00 12,91 13,18 266 686.324.700
22/2/2005 13,05 13,06 -1,80% 12,80 13,45 13,13 13,06 13,07 598 1.973.689.700
21/2/2005 13,10 13,30 +1,53% 12,91 13,44 13,23 13,30 13,33 376 936.058.700
18/2/2005 13,00 13,10 +0,38% 12,81 13,20 13,05 13,00 13,10 325 850.577.900
17/2/2005 12,84 13,05 +3,57% 12,80 13,20 12,98 13,05 13,09 390 1.185.075.500
16/2/2005 12,61 12,60 -0,08% 12,45 12,84 12,64 12,60 12,64 1.285 2.701.563.500
15/2/2005 12,50 12,61 -1,10% 12,35 12,64 12,50 12,61 12,63 493 2.014.839.500
14/2/2005 12,45 12,75 +0,87% 12,35 12,75 12,49 12,75 12,80 500 1.897.025.800
11/2/2005 12,40 12,64 +2,02% 12,10 12,73 12,50 12,60 12,64 593 1.370.230.000
10/2/2005 12,09 12,39 +0,90% 11,88 12,40 12,14 12,36 12,39 689 1.911.633.100
9/2/2005 12,12 12,28 +4,07% 11,99 12,28 12,14 12,20 12,28 367 808.308.800
4/2/2005 11,50 11,80 +3,06% 11,45 11,86 11,67 11,80 11,84 542 2.071.563.500
3/2/2005 11,35 11,45 +0,88% 11,28 11,54 11,39 11,45 11,50 409 1.143.808.100
2/2/2005 11,30 11,35 +1,34% 11,14 11,48 11,29 11,35 11,40 442 799.707.000
1/2/2005 11,70 11,20 -4,68% 11,20 11,84 11,41 11,20 11,33 344 481.335.100
31/1/2005 11,85 11,75 +0,69% 11,48 11,89 11,62 11,75 11,79 339 612.811.000
28/1/2005 11,55 11,67 +1,04% 11,26 11,79 11,48 11,67 11,74 734 1.168.028.700
27/1/2005 11,89 11,55 -3,75% 11,47 11,90 11,66 11,55 11,57 629 1.113.804.300
26/1/2005 12,11 12,00 +3,54% 11,95 12,18 12,04 12,00 12,02 600 1.322.590.700
24/1/2005 11,75 11,59 +6,23% 11,46 11,75 11,56 11,50 11,59 756 2.289.824.400
21/1/2005 10,59 10,91 +3,02% 10,59 11,14 10,84 10,91 10,93 433 984.870.600
20/1/2005 10,55 10,59 -0,94% 10,16 10,59 10,39 10,59 10,60 597 1.199.680.600
19/1/2005 10,87 10,69 -0,09% 10,63 10,95 10,76 10,69 10,83 312 365.340.300
18/1/2005 10,92 10,70 -2,73% 10,58 10,96 10,71 10,70 10,85 329 994.070.600
17/1/2005 11,22 11,00 -1,96% 10,88 11,31 10,97 10,93 11,00 201 410.478.100
14/1/2005 10,91 11,22 +1,54% 10,75 11,22 10,92 11,22 11,23 365 685.940.900
13/1/2005 10,85 11,05 +3,27% 10,76 11,10 10,93 11,00 11,05 319 504.744.300
12/1/2005 10,80 10,70 +0,38% 10,60 10,84 10,72 10,66 10,70 292 625.279.100
11/1/2005 10,49 10,66 +1,52% 10,40 10,66 10,52 10,66 10,70 257 423.670.400
10/1/2005 10,60 10,50 -0,94% 10,30 10,80 10,55 10,50 10,60 431 639.136.100
7/1/2005 10,51 10,60 +0,86% 10,50 10,75 10,60 10,60 10,70 496 812.819.000
6/1/2005 10,65 10,51 -1,22% 10,49 10,69 10,56 10,51 10,55 502 1.095.593.600
5/1/2005 10,83 10,64 -0,47% 10,45 10,87 10,68 10,61 10,64 488 1.160.091.200
4/1/2005 11,60 10,69 -6,47% 10,60 11,60 11,03 10,69 10,75 558 1.471.235.900
3/1/2005 11,70 11,43 -1,47% 11,30 11,84 11,61 11,31 11,43 288 765.988.800
30/12/2004 11,70 11,60 -0,43% 11,52 11,80 11,61 11,60 11,64 274 556.848.100
29/12/2004 11,45 11,65 +0,78% 11,45 11,65 11,55 11,60 11,65 233 1.462.592.700
28/12/2004 11,61 11,56 +0,70% 11,40 11,61 11,46 11,38 11,56 134 297.392.300
27/12/2004 11,50 11,48 -0,17% 11,30 11,62 11,45 11,40 11,48 163 291.416.400
23/12/2004 11,50 11,50 +0,35% 11,36 11,62 11,48 11,45 11,55 144 281.263.500
22/12/2004 11,80 11,46 -3,62% 11,30 11,95 11,55 11,46 11,49 374 842.960.500
21/12/2004 11,65 11,89 +0,76% 11,65 11,99 11,83 11,85 11,89 195 571.832.800
20/12/2004 11,75 11,80 +0,51% 11,57 11,90 11,73 11,66 11,80 187 374.331.800
17/12/2004 11,94 11,74 -1,26% 11,48 11,94 11,65 11,74 11,75 330 880.647.100
16/12/2004 11,75 11,89 +1,19% 11,75 12,05 11,87 11,75 11,89 248 1.700.626.100
15/12/2004 11,95 11,75 -1,09% 11,51 12,19 11,86 11,72 11,75 1.771 3.340.338.100
14/12/2004 11,69 11,88 +1,63% 11,69 11,95 11,83 11,85 11,88 444 999.200.500
13/12/2004 11,60 11,69 +2,54% 11,49 11,85 11,68 11,67 11,69 309 542.913.700
10/12/2004 11,10 11,40 +3,83% 10,93 11,47 11,25 11,40 11,45 472 886.657.200
9/12/2004 11,45 10,98 -4,10% 10,90 11,60 11,17 10,97 10,98 858 2.076.710.400
8/12/2004 11,80 11,45 -4,58% 10,83 11,81 11,31 11,30 11,45 1.283 3.085.924.700
7/12/2004 13,05 12,00 -7,83% 11,90 13,25 12,41 11,99 12,00 616 1.479.293.800
6/12/2004 12,86 13,02 +1,40% 12,85 13,14 12,98 13,02 13,05 357 1.087.267.000
3/12/2004 12,59 12,84 +2,56% 12,59 12,90 12,71 12,84 12,85 404 1.558.282.400
2/12/2004 12,60 12,52 -0,40% 12,40 12,65 12,54 12,52 12,59 291 864.695.800
1/12/2004 12,63 12,57 +0,40% 12,40 12,65 12,50 12,57 12,58 295 932.338.100
30/11/2004 12,04 12,52 +3,47% 12,04 12,60 12,42 12,45 12,52 380 750.042.000
29/11/2004 12,45 12,10 -2,42% 11,95 12,70 12,16 12,10 12,19 377 752.194.300
26/11/2004 12,02 12,40 +1,22% 12,02 12,54 12,32 12,35 12,40 293 580.285.500
25/11/2004 12,00 12,25 +3,81% 11,93 12,30 12,12 12,15 12,25 303 752.230.400
24/11/2004 11,87 11,80 -0,08% 11,80 12,15 11,96 11,80 11,89 410 855.997.200
23/11/2004 12,07 11,81 -3,20% 11,72 12,15 11,90 11,81 11,93 587 1.451.874.000
22/11/2004 12,09 12,20 +1,67% 11,81 12,55 12,13 12,15 12,20 1.140 2.289.020.800
19/11/2004 12,10 12,00 +7,05% 11,45 13,00 12,16 11,99 12,00 2.063 5.833.490.200
18/11/2004 11,84 11,21 -5,32% 11,01 11,89 11,33 11,20 11,21 800 1.526.018.500
17/11/2004 12,01 11,84 -1,33% 11,66 12,06 11,84 11,81 11,84 660 1.729.634.600
16/11/2004 11,40 12,00 +4,35% 11,21 12,08 11,76 11,90 12,00 820 1.932.568.500
12/11/2004 11,00 11,50 +10,58% 10,60 11,50 11,20 11,48 11,50 1.303 4.479.525.100
11/11/2004 10,53 10,40 -1,52% 10,30 10,53 10,38 10,35 10,40 242 337.812.900
10/11/2004 10,47 10,56 +0,86% 10,47 10,62 10,54 10,51 10,56 372 824.275.800
9/11/2004 10,48 10,47 +0,10% 10,35 10,58 10,44 10,42 10,47 461 773.268.700
8/11/2004 10,50 10,46 -0,48% 10,31 10,69 10,43 10,31 10,46 525 742.141.100
5/11/2004 10,90 10,51 -3,58% 10,50 11,00 10,79 10,51 10,65 416 1.060.332.800
4/11/2004 10,75 10,90 +0,46% 10,75 10,98 10,88 10,85 10,90 451 823.029.100
3/11/2004 10,70 10,85 +1,40% 10,70 10,97 10,83 10,71 10,85 444 1.397.924.700
1/11/2004 10,25 10,70 +4,39% 10,25 10,85 10,64 10,65 10,70 454 807.646.100
29/10/2004 10,34 10,25 +0,39% 10,17 10,34 10,24 10,21 10,25 241 278.844.000
28/10/2004 10,42 10,21 -2,58% 10,20 10,43 10,29 10,20 10,21 305 484.039.800
27/10/2004 10,32 10,48 +1,35% 10,23 10,50 10,43 10,32 10,48 578 865.279.100
26/10/2004 10,21 10,34 +1,67% 10,07 10,35 10,19 10,30 10,35 326 512.347.900
25/10/2004 9,90 10,17 +2,11% 9,82 10,19 9,96 10,17 10,18 316 454.596.500
22/10/2004 10,30 9,96 -3,30% 9,95 10,43 10,21 9,96 10,01 527 733.819.900
21/10/2004 10,30 10,30 -0,48% 10,24 10,55 10,35 10,27 10,30 497 1.138.790.800
20/10/2004 10,27 10,35 +0,49% 10,18 10,50 10,36 10,30 10,41 438 631.392.000
19/10/2004 10,60 10,30 -2,83% 10,17 10,64 10,42 10,30 10,31 513 566.212.600
18/10/2004 10,61 10,60 -0,47% 10,30 10,61 10,47 10,51 10,60 388 709.693.900
15/10/2004 10,38 10,65 +2,60% 10,38 10,65 10,50 10,65 10,66 476 547.700.600
14/10/2004 10,60 10,38 -2,08% 10,32 10,60 10,45 10,36 10,38 336 419.680.400
13/10/2004 10,93 10,60 -2,30% 10,40 10,93 10,65 10,60 10,62 1.264 1.604.445.900
11/10/2004 10,60 10,85 +2,07% 10,60 10,95 10,81 10,85 10,90 231 480.239.400
8/10/2004 10,45 10,63 +1,72% 10,45 10,90 10,68 10,63 10,68 435 745.816.300
7/10/2004 10,53 10,45 -0,29% 10,22 10,55 10,37 10,45 10,49 412 1.246.940.000
6/10/2004 10,65 10,48 -1,13% 10,33 10,65 10,42 10,38 10,48 463 869.074.600
5/10/2004 10,60 10,60 -0,47% 10,49 10,80 10,58 10,60 10,64 603 841.219.700
4/10/2004 10,48 10,65 +1,62% 10,40 10,72 10,55 10,64 10,65 487 923.580.800
1/10/2004 10,23 10,48 +2,44% 10,23 10,48 10,40 10,46 10,48 313 482.042.000
30/9/2004 10,22 10,23 +0,10% 10,22 10,35 10,27 10,22 10,23 293 514.685.600
29/9/2004 10,38 10,22 -1,26% 10,15 10,38 10,24 10,22 10,23 492 1.050.681.700
28/9/2004 10,32 10,35 +0,29% 10,06 10,45 10,26 10,35 10,38 867 1.606.416.400
27/9/2004 10,00 10,32 +3,20% 9,88 10,34 10,16 10,30 10,32 599 1.372.715.700
24/9/2004 9,95 10,00 0,00% 9,92 10,11 10,01 10,00 10,03 329 658.704.400
23/9/2004 9,94 10,00 +0,60% 9,79 10,06 9,86 9,99 10,00 348 571.909.400
22/9/2004 9,95 9,94 -0,10% 9,80 10,05 9,88 9,91 9,94 324 574.881.800
21/9/2004 10,10 9,95 -0,50% 9,85 10,16 9,94 9,95 10,00 353 721.286.000
20/9/2004 10,28 10,00 -0,99% 9,98 10,29 10,05 10,00 10,08 404 790.326.500
17/9/2004 10,07 10,10 +0,20% 9,96 10,12 10,05 10,00 10,10 378 577.975.600
16/9/2004 9,81 10,08 +2,75% 9,80 10,08 9,94 10,01 10,08 306 505.887.300
15/9/2004 9,71 9,81 -0,10% 9,65 9,88 9,76 9,70 9,81 333 511.655.600
14/9/2004 9,56 9,82 +3,92% 9,45 9,85 9,71 9,82 9,83 276 492.793.800
13/9/2004 9,65 9,45 -1,25% 9,40 9,75 9,57 9,45 9,48 299 415.839.500
10/9/2004 9,77 9,57 -3,33% 9,50 9,77 9,57 9,56 9,57 403 635.318.900
9/9/2004 9,98 9,90 -0,80% 9,60 10,05 9,82 9,90 9,95 516 781.317.500
8/9/2004 10,10 9,98 -1,19% 9,98 10,31 10,15 9,98 10,00 568 921.456.100
6/9/2004 10,06 10,10 +0,50% 10,00 10,19 10,05 9,98 10,10 87 145.584.800
3/9/2004 10,07 10,05 -0,20% 9,98 10,22 10,11 10,05 10,09 307 591.922.000
2/9/2004 9,95 10,07 +1,61% 9,89 10,10 9,97 10,00 10,07 296 497.524.400
1/9/2004 10,00 9,91 -0,90% 9,87 10,19 10,01 9,91 9,98 455 768.273.400
31/8/2004 10,25 10,00 -2,44% 9,95 10,29 10,07 10,00 10,10 428 892.660.600
30/8/2004 10,16 10,25 +0,99% 9,91 10,25 10,04 10,07 10,25 539 937.146.600
27/8/2004 9,98 10,15 +1,70% 9,98 10,18 10,10 10,15 10,18 273 648.835.500
26/8/2004 10,17 9,98 -2,63% 9,80 10,18 10,01 9,90 9,98 378 679.238.200
25/8/2004 10,20 10,25 +1,08% 9,98 10,33 10,20 10,16 10,25 439 708.153.100
24/8/2004 10,13 10,14 -0,10% 10,08 10,25 10,17 10,05 10,14 254 568.443.100
23/8/2004 10,13 10,15 +0,30% 10,00 10,21 10,10 10,15 10,16 336 453.792.000
20/8/2004 9,92 10,12 +2,02% 9,82 10,12 10,00 10,00 10,12 643 1.317.929.900
19/8/2004 10,06 9,92 -0,40% 9,79 10,25 10,00 9,80 9,92 628 1.085.856.000
18/8/2004 9,77 9,96 +1,84% 9,61 10,00 9,87 9,96 9,98 955 1.395.684.900
17/8/2004 9,55 9,78 +2,62% 9,52 9,79 9,66 9,71 9,78 378 461.398.500
16/8/2004 9,50 9,53 +1,93% 9,30 9,53 9,42 9,51 9,53 239 328.546.600
13/8/2004 9,68 9,35 -3,11% 9,20 9,70 9,48 9,30 9,35 408 561.555.300
12/8/2004 9,73 9,65 +0,52% 9,56 9,75 9,63 9,60 9,65 484 678.241.500
11/8/2004 9,90 9,60 -3,42% 9,50 9,90 9,61 9,54 9,60 674 1.037.896.400
10/8/2004 9,85 9,94 +0,71% 9,75 9,95 9,84 9,84 9,94 548 803.134.000
9/8/2004 10,20 9,87 -2,76% 9,70 10,20 9,86 9,81 9,87 504 667.829.600
6/8/2004 9,90 10,15 +3,57% 9,81 10,15 9,97 9,88 10,15 405 697.512.000
5/8/2004 10,52 9,80 -6,84% 9,61 10,52 10,01 9,79 9,80 812 1.021.373.000
4/8/2004 10,78 10,52 -3,22% 10,48 10,83 10,68 10,47 10,52 454 738.631.800
3/8/2004 11,10 10,87 -2,07% 10,79 11,12 10,88 10,81 10,87 362 585.438.400
2/8/2004 11,00 11,10 +0,91% 10,71 11,11 10,97 11,10 11,11 462 880.224.200
30/7/2004 10,75 11,00 +1,76% 10,70 11,00 10,90 11,00 11,01 491 1.218.928.300
29/7/2004 10,61 10,81 +2,17% 10,44 10,81 10,65 10,55 10,81 435 784.115.600
28/7/2004 10,53 10,58 +0,47% 10,18 10,60 10,43 10,51 10,59 513 821.142.000
27/7/2004 10,24 10,53 +1,54% 10,12 10,53 10,34 10,40 10,53 368 588.669.000
26/7/2004 10,50 10,37 +0,19% 9,94 10,56 10,21 10,30 10,37 381 537.491.500
23/7/2004 10,55 10,35 -2,82% 10,28 10,70 10,47 10,32 10,35 311 458.737.700
22/7/2004 10,35 10,65 +1,43% 10,28 10,65 10,51 10,45 10,65 404 510.846.000
21/7/2004 10,75 10,50 -2,33% 10,35 10,79 10,49 10,50 10,51 368 681.535.100
20/7/2004 10,51 10,75 +3,27% 10,30 10,75 10,57 10,66 10,75 348 662.697.600
19/7/2004 10,74 10,41 -2,16% 10,39 10,74 10,49 10,40 10,41 324 629.402.700
16/7/2004 10,33 10,64 +3,50% 10,33 10,74 10,58 10,60 10,64 711 1.520.058.800
15/7/2004 10,20 10,28 +1,78% 10,13 10,40 10,30 10,26 10,28 473 1.120.937.500
14/7/2004 10,00 10,10 -0,88% 9,97 10,37 10,20 10,06 10,10 498 1.051.647.500
13/7/2004 10,25 10,19 -0,78% 9,98 10,25 10,09 10,17 10,19 286 369.952.800
12/7/2004 10,00 10,27 +4,26% 9,91 10,27 10,11 10,11 10,27 318 571.230.700
8/7/2004 10,15 9,85 -2,96% 9,80 10,15 9,90 9,82 9,85 414 600.186.400
7/7/2004 10,10 10,15 +0,50% 9,94 10,20 10,03 10,15 10,17 228 415.854.600
6/7/2004 10,20 10,10 -1,46% 9,95 10,30 10,03 10,10 10,17 239 264.144.800
5/7/2004 10,20 10,25 +0,49% 10,06 10,30 10,23 10,25 10,27 248 205.262.300
2/7/2004 10,00 10,20 +1,49% 9,93 10,27 10,16 10,20 10,23 639 961.904.400
1/7/2004 10,00 10,05 0,00% 9,85 10,07 9,95 10,00 10,05 586 514.074.800
30/6/2004 9,82 10,05 +1,82% 9,75 10,12 9,89 10,05 10,07 427 563.763.800
29/6/2004 9,94 9,87 -0,30% 9,80 10,08 9,90 9,81 9,87 340 532.297.300
28/6/2004 10,08 9,90 -1,30% 9,87 10,15 9,96 9,87 9,90 244 681.495.800
25/6/2004 10,47 10,03 -4,29% 10,02 10,47 10,21 10,03 10,05 677 1.426.981.300
24/6/2004 10,66 10,48 -0,85% 10,48 10,91 10,73 10,48 10,69 509 933.954.700
23/6/2004 10,27 10,57 +2,92% 10,27 10,69 10,50 10,57 10,65 367 661.862.800
22/6/2004 10,29 10,27 -0,29% 10,13 10,50 10,26 10,27 10,37 218 366.979.900
21/6/2004 10,40 10,30 0,00% 10,30 10,57 10,49 10,30 10,50 345 829.877.600
18/6/2004 10,37 10,30 -0,77% 10,20 10,60 10,36 10,30 10,39 235 251.356.400
17/6/2004 10,54 10,38 -2,54% 10,28 10,76 10,54 10,38 10,55 524 737.374.500
16/6/2004 10,04 10,65 +6,18% 9,84 10,65 10,36 10,56 10,65 1.203 1.982.888.200
15/6/2004 9,74 10,03 +5,58% 9,57 10,06 9,91 9,96 10,03 526 753.766.700
14/6/2004 9,65 9,50 -1,55% 9,44 9,70 9,51 9,50 9,59 285 300.515.600
11/6/2004 9,80 9,65 -0,41% 9,65 9,84 9,71 9,65 9,79 60 69.761.000
9/6/2004 10,02 9,69 -3,20% 9,69 10,16 9,84 9,69 9,70 255 260.409.100
8/6/2004 10,35 10,01 -3,84% 10,01 10,41 10,22 10,01 10,20 399 616.561.800
7/6/2004 10,01 10,41 +5,15% 9,96 10,44 10,23 10,41 10,42 456 891.004.300
4/6/2004 9,75 9,90 +3,88% 9,69 10,00 9,91 9,89 9,90 345 497.852.200
3/6/2004 9,72 9,53 -1,95% 9,50 9,79 9,59 9,53 9,54 307 419.267.600
2/6/2004 9,52 9,72 +2,97% 9,30 9,97 9,71 9,72 9,90 527 773.403.900
1/6/2004 9,25 9,44 +1,94% 9,05 9,54 9,29 9,44 9,54 443 625.972.200
31/5/2004 9,44 9,26 -0,43% 9,26 9,50 9,33 9,26 9,45 189 152.292.600
28/5/2004 9,67 9,30 -4,02% 9,30 9,73 9,54 9,30 9,55 400 612.485.800
27/5/2004 8,93 9,69 +9,49% 8,93 9,72 9,37 9,50 9,69 601 881.407.200
26/5/2004 8,76 8,85 +2,91% 8,70 8,95 8,80 8,85 8,90 527 721.218.800
25/5/2004 8,55 8,60 +2,38% 8,36 8,83 8,53 8,60 8,79 529 750.450.000
24/5/2004 8,99 8,40 -2,33% 8,36 8,99 8,57 8,40 8,50 630 1.293.420.000
21/5/2004 8,65 8,60 +1,06% 8,34 8,70 8,52 8,50 8,60 518 492.761.900
20/5/2004 9,12 8,51 -5,97% 8,51 9,13 8,83 8,51 8,94 558 790.866.900
19/5/2004 9,31 9,05 -1,09% 9,05 9,50 9,30 9,05 9,30 430 755.843.200
18/5/2004 9,40 9,15 -1,29% 9,07 9,51 9,22 9,15 9,24 388 570.815.400
17/5/2004 9,59 9,27 -3,94% 9,21 9,60 9,33 9,27 9,34 372 490.170.000
14/5/2004 9,68 9,65 +1,58% 9,57 10,02 9,79 9,65 9,79 413 899.333.100
13/5/2004 9,45 9,50 +0,53% 9,22 9,73 9,51 9,50 9,64 305 606.163.800
12/5/2004 9,90 9,45 -4,64% 9,20 9,92 9,40 9,45 9,50 392 461.286.500
11/5/2004 9,06 9,91 +10,85% 9,06 9,91 9,57 9,85 9,91 543 874.158.600
10/5/2004 9,10 8,94 -2,83% 8,85 9,27 9,03 8,91 8,95 655 864.107.900
7/5/2004 9,25 9,20 -3,16% 9,03 9,41 9,25 9,18 9,20 608 820.780.000
6/5/2004 9,95 9,50 -5,28% 9,35 10,00 9,67 9,50 9,69 443 821.048.000
5/5/2004 10,35 10,03 -2,62% 10,00 10,41 10,12 10,03 10,10 344 450.830.300
4/5/2004 10,15 10,30 +3,31% 9,90 10,38 10,22 10,30 10,31 398 613.405.700
3/5/2004 9,89 9,97 +3,64% 9,28 9,97 9,50 9,90 9,97 457 722.639.300
30/4/2004 10,21 9,62 -5,50% 9,50 10,40 10,04 9,62 9,99 533 1.786.188.300
29/4/2004 10,60 10,18 -3,96% 10,01 10,75 10,38 10,18 10,20 527 1.025.956.100
28/4/2004 10,69 10,60 -1,58% 10,41 10,80 10,63 10,60 10,68 534 828.607.100
27/4/2004 10,65 10,77 +1,51% 10,60 10,94 10,81 10,70 10,77 286 471.058.500
26/4/2004 10,60 10,61 -0,75% 10,60 10,95 10,68 10,61 10,66 237 458.320.600
23/4/2004 10,59 10,69 +0,85% 10,52 10,80 10,70 10,64 10,69 293 416.238.200
22/4/2004 10,79 10,60 +0,95% 10,25 10,80 10,46 10,55 10,60 360 548.909.300
20/4/2004 11,02 10,50 -4,72% 10,30 11,02 10,76 10,50 10,56 291 480.607.100
19/4/2004 11,00 11,02 +0,18% 10,95 11,11 11,02 11,00 11,02 463 956.701.900
16/4/2004 11,02 11,00 +0,18% 10,75 11,11 10,98 10,98 11,00 350 599.244.400
15/4/2004 11,03 10,98 -1,70% 10,61 11,05 10,87 10,90 10,98 399 684.288.900
14/4/2004 11,15 11,17 -0,27% 11,03 11,22 11,11 11,12 11,17 559 848.042.700
13/4/2004 11,35 11,20 0,00% 11,16 11,40 11,25 11,18 11,20 365 538.425.700
12/4/2004 11,07 11,20 +1,17% 11,07 11,44 11,24 11,13 11,20 516 880.790.500
8/4/2004 10,90 11,07 +2,59% 10,78 11,07 10,91 11,00 11,07 358 695.446.000
7/4/2004 11,18 10,79 -3,49% 10,79 11,18 10,87 10,79 10,80 423 762.215.300
6/4/2004 11,13 11,18 +0,36% 10,95 11,21 11,08 11,15 11,18 397 994.080.900
5/4/2004 11,15 11,14 -0,09% 11,02 11,19 11,11 11,08 11,14 381 908.181.200
2/4/2004 11,00 11,15 +1,36% 10,74 11,19 10,97 11,15 11,16 704 1.467.036.800
1/4/2004 10,87 11,00 +0,55% 10,87 11,10 11,01 10,95 11,00 392 725.040.600
31/3/2004 10,77 10,94 +1,67% 10,50 10,94 10,70 10,87 10,94 704 1.308.491.700
30/3/2004 10,77 10,76 +0,56% 10,44 10,84 10,55 10,75 10,76 674 1.359.070.100
29/3/2004 10,99 10,70 -0,37% 10,55 10,99 10,73 10,70 10,80 378 711.504.100
26/3/2004 10,35 10,74 +2,78% 10,35 10,89 10,56 10,74 10,75 388 780.588.300
25/3/2004 10,34 10,45 +0,10% 10,30 10,60 10,47 10,43 10,45 426 1.341.221.800
24/3/2004 10,70 10,44 -2,43% 10,30 10,70 10,41 10,35 10,44 534 891.906.700
23/3/2004 11,00 10,70 -2,64% 10,58 11,10 10,75 10,70 10,89 583 995.055.600
22/3/2004 11,00 10,99 -0,99% 10,89 11,28 10,98 10,91 10,99 197 278.245.900
19/3/2004 11,31 11,10 -1,86% 11,07 11,33 11,13 11,10 11,19 274 432.659.000
18/3/2004 11,10 11,31 +3,29% 10,86 11,31 11,00 11,11 11,31 511 1.334.372.400
17/3/2004 11,10 10,95 -1,35% 10,88 11,25 10,99 10,95 10,99 425 815.156.200
16/3/2004 10,95 11,10 +2,30% 10,83 11,15 10,96 11,10 11,14 301 587.258.100
15/3/2004 11,19 10,85 -3,81% 10,76 11,24 10,94 10,85 11,04 320 711.901.700
12/3/2004 10,94 11,28 +6,31% 10,75 11,28 11,01 11,14 11,28 370 953.382.700
11/3/2004 11,05 10,61 -4,41% 10,61 11,20 10,86 10,61 10,65 537 1.118.725.500
10/3/2004 11,49 11,10 -4,23% 11,10 11,70 11,32 11,09 11,10 315 637.579.700
9/3/2004 11,89 11,59 -1,78% 11,40 11,90 11,66 11,51 11,59 345 756.071.100
8/3/2004 11,88 11,80 +1,03% 11,68 12,10 11,86 11,75 11,80 489 1.227.847.900
5/3/2004 11,30 11,68 +3,45% 11,30 11,80 11,58 11,63 11,68 433 822.940.200
4/3/2004 11,21 11,29 -0,96% 11,18 11,44 11,28 11,20 11,29 362 871.181.200
3/3/2004 11,41 11,40 +1,33% 11,10 11,52 11,31 11,35 11,40 500 968.341.500
2/3/2004 11,07 11,25 -1,32% 10,96 11,30 11,15 11,14 11,25 434 956.545.400
1/3/2004 11,05 11,40 +4,59% 10,95 11,44 11,26 11,40 11,45 449 1.131.856.800
27/2/2004 11,00 10,90 -0,46% 10,79 11,04 10,87 10,90 10,92 283 444.090.500
26/2/2004 10,80 10,95 +0,46% 10,74 11,16 10,91 10,95 10,99 282 448.150.100
25/2/2004 10,98 10,90 -1,89% 10,82 11,10 10,97 10,90 11,03 183 389.296.900
20/2/2004 10,00 11,11 +7,34% 9,90 11,11 10,34 11,11 11,18 585 1.038.956.000
19/2/2004 10,74 10,35 -4,17% 10,20 10,74 10,38 10,30 10,35 593 1.231.256.700
18/2/2004 11,40 10,80 -4,68% 10,52 11,60 10,92 10,80 10,81 968 1.602.815.600
17/2/2004 11,38 11,33 +1,52% 11,11 11,60 11,29 11,22 11,33 542 887.786.300
16/2/2004 11,60 11,16 -3,79% 11,08 11,60 11,27 11,16 11,20 213 167.104.000
13/2/2004 11,97 11,60 -2,93% 11,30 12,00 11,56 11,53 11,63 467 885.382.700
12/2/2004 12,00 11,95 0,00% 11,70 12,19 11,96 11,90 11,95 352 607.082.300
11/2/2004 11,19 11,95 +9,43% 10,86 11,95 11,51 11,80 11,95 738 1.348.956.700
10/2/2004 10,92 10,92 0,00% 10,70 11,05 10,86 10,92 10,95 375 804.126.400
9/2/2004 11,59 10,92 -2,50% 10,90 11,60 11,15 10,92 10,95 368 591.827.300
6/2/2004 10,64 11,20 +5,16% 10,10 11,43 10,70 11,20 11,25 574 1.103.290.400
5/2/2004 11,01 10,65 -3,18% 10,32 11,55 11,14 10,50 10,65 558 1.266.283.500
4/2/2004 11,65 11,00 -2,31% 10,92 11,65 11,20 11,00 11,05 502 861.942.800
3/2/2004 11,59 11,26 -0,35% 11,21 11,95 11,42 11,26 11,49 478 1.028.329.000
2/2/2004 11,30 11,30 -1,31% 10,72 11,35 11,11 11,22 11,30 598 967.897.200
30/1/2004 11,49 11,45 -0,43% 11,00 11,90 11,49 11,32 11,45 638 1.174.059.500
29/1/2004 12,55 11,50 -8,37% 11,40 12,68 11,93 11,50 11,60 815 1.460.483.100
28/1/2004 12,62 12,55 -0,79% 12,50 13,00 12,79 12,55 12,60 485 931.855.400
27/1/2004 13,10 12,65 -2,77% 12,48 13,18 12,76 12,65 12,73 592 897.794.200
26/1/2004 12,66 13,01 +3,01% 12,66 13,43 13,09 12,97 13,01 721 2.027.408.700
23/1/2004 12,20 12,63 +3,27% 11,71 12,65 12,29 12,55 12,63 658 1.349.781.000
22/1/2004 12,29 12,23 -3,55% 12,10 12,49 12,28 12,20 12,23 506 1.567.058.300
21/1/2004 12,65 12,68 +0,40% 12,50 12,72 12,60 12,64 12,68 335 1.117.412.000
20/1/2004 12,75 12,63 +0,24% 12,42 12,99 12,58 12,60 12,63 398 1.191.315.800
19/1/2004 12,50 12,60 +0,80% 12,50 12,70 12,58 12,60 12,65 329 517.355.700
16/1/2004 12,64 12,50 -1,19% 12,31 12,64 12,47 12,47 12,50 410 744.390.300
15/1/2004 12,90 12,65 -2,54% 12,60 13,00 12,73 12,65 12,67 496 1.457.820.000
14/1/2004 13,40 12,98 -3,13% 12,60 13,55 13,06 12,96 12,98 492 1.019.524.400
13/1/2004 13,79 13,40 -2,90% 13,34 13,91 13,53 13,40 13,47 444 1.105.616.900
12/1/2004 13,52 13,80 +2,22% 13,50 13,84 13,68 13,75 13,80 624 2.141.209.700
9/1/2004 13,63 13,50 -0,74% 13,25 13,70 13,45 13,40 13,50 506 2.573.646.600
8/1/2004 13,30 13,60 +3,66% 13,10 13,60 13,33 13,60 13,63 457 1.339.586.800
7/1/2004 13,64 13,12 -3,53% 13,10 13,70 13,33 13,12 13,29 681 1.638.270.300
6/1/2004 13,95 13,60 -1,95% 13,45 14,29 13,80 13,56 13,60 755 1.611.492.800
5/1/2004 13,75 13,87 +1,24% 13,51 13,98 13,77 13,87 13,90 618 1.557.804.100
2/1/2004 13,57 13,70 +0,74% 13,57 13,80 13,70 13,65 13,70 100 138.434.300
30/12/2003 13,52 13,60 +0,82% 13,35 13,85 13,62 13,60 13,64 323 965.273.500
29/12/2003 13,25 13,49 +1,20% 13,25 13,49 13,39 13,41 13,50 463 801.317.500
26/12/2003 13,30 13,33 -0,45% 13,15 13,50 13,37 13,20 13,33 116 157.079.900
23/12/2003 13,13 13,39 +1,44% 13,13 13,50 13,38 13,30 13,39 255 536.595.500
22/12/2003 12,80 13,20 +3,13% 12,80 13,43 13,22 13,02 13,20 418 946.614.000
19/12/2003 13,23 12,80 -2,88% 12,70 13,46 12,95 12,80 12,90 436 936.109.800
18/12/2003 13,09 13,18 +2,17% 12,95 13,22 13,09 13,18 13,19 322 537.655.500
17/12/2003 12,83 12,90 +2,38% 12,57 13,12 12,93 12,80 12,90 735 1.350.138.700
16/12/2003 12,51 12,60 +0,72% 12,15 12,77 12,46 12,60 12,77 438 851.826.700
15/12/2003 13,55 12,51 -6,29% 12,06 13,70 12,85 12,51 12,60 846 1.619.068.200
12/12/2003 14,06 13,35 -4,98% 13,11 14,11 13,56 13,35 13,49 571 1.124.749.200
11/12/2003 13,59 14,05 +4,77% 13,00 14,05 13,66 14,02 14,05 703 1.752.043.800
10/12/2003 13,70 13,41 -1,76% 13,41 14,15 13,91 13,40 13,41 1.047 2.966.333.100
9/12/2003 13,11 13,65 +5,41% 13,11 13,71 13,52 13,65 13,66 755 2.081.365.200
8/12/2003 12,75 12,95 +1,57% 12,49 13,15 12,98 12,95 12,97 446 1.118.144.800
5/12/2003 12,45 12,75 +2,66% 12,35 12,87 12,72 12,72 12,75 380 740.199.500
4/12/2003 12,51 12,42 -1,11% 12,40 12,64 12,52 12,42 12,43 254 348.832.100
3/12/2003 12,65 12,56 -1,10% 12,51 12,84 12,72 12,56 12,60 279 798.403.300
2/12/2003 12,70 12,70 +1,68% 12,45 12,97 12,79 12,70 12,79 466 1.201.457.700
1/12/2003 12,92 12,49 -1,96% 12,32 13,05 12,54 12,48 12,49 706 1.491.038.100
28/11/2003 13,25 12,74 -2,75% 12,45 13,27 12,77 12,73 12,74 1.210 3.277.725.000
27/11/2003 11,90 13,10 +8,89% 11,70 13,10 12,66 13,10 13,15 516 1.619.714.500
26/11/2003 12,35 12,03 -2,59% 12,03 12,50 12,17 12,03 12,14 327 656.487.900
25/11/2003 12,52 12,35 -0,56% 12,20 12,75 12,47 12,35 12,37 844 2.161.456.500
24/11/2003 11,73 12,42 +7,53% 11,73 12,42 12,16 12,42 12,48 1.240 2.966.084.900
21/11/2003 11,20 11,55 +3,13% 11,15 11,74 11,48 11,55 11,59 666 1.630.973.100
20/11/2003 11,35 11,20 +0,90% 11,00 11,35 11,21 11,20 11,29 303 777.522.600
19/11/2003 11,21 11,10 -0,89% 11,07 11,21 11,12 11,10 11,20 318 562.049.100
18/11/2003 11,30 11,20 +0,45% 11,20 11,48 11,36 11,20 11,25 315 1.182.089.600
17/11/2003 11,55 11,15 -3,88% 11,05 11,55 11,20 11,15 11,17 381 663.808.000
14/11/2003 11,25 11,60 +3,48% 11,25 11,64 11,53 11,60 11,64 325 748.818.500
13/11/2003 11,60 11,21 -3,11% 11,15 11,70 11,25 11,21 11,30 424 798.450.800
12/11/2003 11,19 11,57 +3,40% 11,19 11,60 11,48 11,57 11,64 467 1.624.357.100
11/11/2003 11,11 11,19 -2,27% 11,10 11,35 11,20 11,19 11,25 386 946.266.700
10/11/2003 11,71 11,45 -0,87% 11,45 11,80 11,58 11,45 11,56 230 266.926.700
7/11/2003 11,55 11,55 +1,85% 11,50 11,89 11,70 11,55 11,62 564 1.149.496.600
6/11/2003 11,66 11,34 -2,24% 11,30 11,77 11,50 11,34 11,35 716 1.318.961.800
5/11/2003 11,47 11,60 +1,49% 11,37 11,84 11,65 11,56 11,60 691 2.054.398.500
4/11/2003 11,10 11,43 +4,29% 11,08 11,45 11,27 11,43 11,44 876 1.752.252.000
3/11/2003 10,84 10,96 +2,91% 10,71 11,02 10,93 10,95 10,96 609 928.166.900
31/10/2003 10,49 10,65 +1,04% 10,42 10,82 10,71 10,65 10,70 557 1.097.828.500
30/10/2003 10,49 10,54 +2,33% 10,20 10,57 10,36 10,54 10,55 345 554.432.500
29/10/2003 10,54 10,30 -1,81% 10,30 10,60 10,49 10,30 10,45 394 726.842.800
28/10/2003 10,10 10,49 +3,66% 10,05 10,54 10,32 10,46 10,49 508 884.784.200
27/10/2003 10,27 10,12 -1,56% 10,00 10,31 10,15 10,10 10,13 221 401.439.900
24/10/2003 10,09 10,28 +1,28% 9,91 10,35 10,14 10,28 10,34 407 693.278.400
23/10/2003 10,30 10,15 -4,25% 10,15 10,50 10,33 10,14 10,24 506 956.860.700
22/10/2003 10,44 10,60 +1,44% 10,31 10,70 10,51 10,60 10,68 601 951.100.500
21/10/2003 10,40 10,45 +1,75% 10,33 10,63 10,47 10,45 10,51 741 1.305.938.200
20/10/2003 9,96 10,27 +2,60% 9,96 10,35 10,21 10,27 10,34 575 1.466.959.400
17/10/2003 10,15 10,01 -0,79% 9,88 10,15 9,97 10,00 10,01 350 410.213.900
16/10/2003 10,49 10,09 -2,98% 10,03 10,60 10,23 10,09 10,10 920 1.102.545.600
15/10/2003 10,30 10,40 +1,96% 10,20 10,50 10,34 10,40 10,43 1.227 1.864.932.600
14/10/2003 10,13 10,20 +2,00% 10,06 10,25 10,17 10,20 10,22 533 788.867.200
13/10/2003 10,00 10,00 +0,30% 9,92 10,15 10,01 9,98 10,00 452 840.429.500
10/10/2003 10,14 9,97 -0,80% 9,85 10,34 10,09 9,95 9,97 504 888.372.200
9/10/2003 9,78 10,05 +3,29% 9,75 10,40 10,14 10,05 10,09 1.315 2.753.952.100
8/10/2003 9,90 9,73 -0,21% 9,71 10,04 9,88 9,73 9,77 581 1.151.025.800
7/10/2003 9,80 9,75 -0,51% 9,70 9,90 9,78 9,75 9,79 434 884.923.000
6/10/2003 9,75 9,80 -0,41% 9,73 9,89 9,80 9,80 9,85 304 478.967.100
3/10/2003 9,75 9,84 +2,07% 9,70 9,95 9,85 9,80 9,84 501 988.364.500
2/10/2003 9,50 9,64 +1,47% 9,28 9,80 9,62 9,64 9,68 518 981.358.600
1/10/2003 9,10 9,50 +4,74% 9,06 9,59 9,32 9,50 9,51 434 641.210.200
30/9/2003 9,30 9,07 -2,37% 9,00 9,40 9,14 9,07 9,08 346 921.428.100
29/9/2003 9,13 9,29 +1,86% 9,03 9,29 9,18 9,27 9,29 228 384.950.600
26/9/2003 9,20 9,12 -0,87% 9,10 9,34 9,22 9,12 9,16 356 608.776.200
25/9/2003 9,43 9,20 -2,44% 9,20 9,49 9,36 9,20 9,24 421 1.011.050.900
24/9/2003 9,53 9,43 -1,46% 9,43 9,74 9,58 9,43 9,50 399 823.554.300
23/9/2003 9,40 9,57 +2,13% 9,37 9,57 9,46 9,51 9,57 427 739.567.900
22/9/2003 9,50 9,37 -2,60% 9,34 9,52 9,42 9,37 9,40 543 1.077.736.700
19/9/2003 9,90 9,62 -2,34% 9,60 9,95 9,67 9,62 9,64 609 1.232.104.000
18/9/2003 9,97 9,85 -1,99% 9,78 10,18 9,93 9,85 9,88 633 1.079.668.200
17/9/2003 10,00 10,05 +0,80% 9,87 10,29 10,04 10,04 10,05 791 1.802.487.200
16/9/2003 9,85 9,97 +2,05% 9,80 10,10 10,01 9,97 9,99 1.235 3.751.931.500
15/9/2003 9,69 9,77 +2,52% 9,55 9,91 9,77 9,77 9,80 855 1.704.842.400
12/9/2003 9,35 9,53 +1,17% 9,35 9,55 9,47 9,53 9,54 773 2.029.592.300
11/9/2003 9,33 9,42 +2,95% 9,33 9,64 9,48 9,40 9,42 1.167 2.710.681.400
10/9/2003 8,84 9,15 +2,81% 8,74 9,40 9,07 9,15 9,19 1.074 2.497.163.700
9/9/2003 9,10 8,90 -1,87% 8,88 9,15 8,99 8,87 8,90 691 1.617.013.000
8/9/2003 8,67 9,07 +4,86% 8,67 9,18 9,04 9,07 9,10 1.382 2.681.945.200
5/9/2003 8,30 8,65 +4,09% 8,22 8,65 8,49 8,65 8,66 825 2.209.933.700
4/9/2003 8,31 8,31 +0,12% 8,30 8,45 8,35 8,31 8,32 552 1.230.620.400
3/9/2003 8,48 8,30 -1,54% 8,30 8,50 8,37 8,29 8,30 613 1.125.579.100
2/9/2003 8,49 8,43 -0,47% 8,30 8,55 8,45 8,43 8,45 524 1.250.768.400
1/9/2003 8,32 8,47 +2,05% 8,32 8,54 8,47 8,47 8,51 445 632.538.200
29/8/2003 8,24 8,30 +1,10% 8,18 8,46 8,34 8,30 8,32 625 1.409.187.100
28/8/2003 8,44 8,21 -3,41% 8,17 8,54 8,32 8,21 8,26 830 1.943.159.500
27/8/2003 8,30 8,50 +3,16% 8,30 8,57 8,44 8,50 8,52 813 1.189.174.900
26/8/2003 7,90 8,24 +5,64% 7,85 8,25 8,05 8,24 8,25 1.041 1.519.049.400
25/8/2003 8,31 7,80 -5,91% 7,80 8,31 7,93 7,80 7,85 1.447 1.803.085.100
22/8/2003 8,65 8,29 -3,72% 8,25 8,80 8,39 8,28 8,29 1.021 1.526.037.900
21/8/2003 8,65 8,61 -5,70% 8,60 8,75 8,66 8,61 8,62 1.487 2.928.770.000
20/8/2003 9,07 9,13 +1,00% 8,76 9,20 8,99 9,13 9,16 1.039 2.502.963.800
19/8/2003 9,23 9,04 +2,15% 9,00 9,35 9,11 9,02 9,04 1.343 4.262.534.900
18/8/2003 8,76 8,85 +1,03% 8,66 8,95 8,81 8,85 8,86 428 558.953.600
15/8/2003 8,65 8,76 +1,15% 8,42 8,80 8,68 8,76 8,77 320 698.813.800
14/8/2003 8,50 8,66 +1,88% 8,38 8,66 8,51 8,57 8,66 263 481.215.800
13/8/2003 8,44 8,50 +2,41% 8,25 8,55 8,36 8,50 8,53 898 1.164.043.800
12/8/2003 8,67 8,30 -5,25% 8,30 8,89 8,52 8,30 8,35 481 595.946.400
11/8/2003 8,63 8,76 +1,74% 8,46 8,76 8,62 8,74 8,76 386 497.196.700
8/8/2003 8,26 8,61 +6,03% 8,26 8,61 8,44 8,61 8,62 670 1.213.814.000
7/8/2003 7,85 8,12 +4,24% 7,82 8,20 8,05 8,12 8,13 289 395.515.300
6/8/2003 8,10 7,79 -2,75% 7,72 8,20 7,91 7,79 7,85 392 581.751.700
5/8/2003 7,80 8,01 +4,03% 7,75 8,10 7,95 8,01 8,03 408 735.884.000
4/8/2003 7,80 7,70 -1,28% 7,52 7,85 7,67 7,70 7,77 336 331.258.000
1/8/2003 8,10 7,80 -3,70% 7,80 8,11 7,86 7,80 7,84 393 305.462.200
31/7/2003 8,11 8,10 +1,76% 8,01 8,18 8,09 8,10 8,14 275 320.445.300
30/7/2003 8,20 7,96 -1,85% 7,90 8,30 8,10 7,96 8,00 509 598.273.600
29/7/2003 8,48 8,11 -2,64% 8,09 8,48 8,24 8,11 8,19 411 716.417.900
28/7/2003 8,55 8,33 -2,57% 8,33 8,62 8,41 8,33 8,40 319 442.264.500
25/7/2003 8,55 8,55 +1,18% 8,46 8,60 8,51 8,52 8,55 316 748.675.100
24/7/2003 8,64 8,45 -0,71% 8,45 8,64 8,51 8,45 8,54 394 968.168.400
23/7/2003 8,79 8,51 -1,96% 8,50 8,80 8,68 8,51 8,52 553 1.247.104.400
22/7/2003 8,55 8,68 +3,46% 8,39 8,73 8,54 8,68 8,70 525 918.732.000
21/7/2003 8,74 8,39 -2,67% 8,33 8,80 8,45 8,39 8,40 446 537.389.100
18/7/2003 8,80 8,62 -1,03% 8,60 8,85 8,67 8,62 8,67 397 645.437.200
17/7/2003 8,65 8,71 +0,69% 8,61 8,85 8,68 8,71 8,72 332 524.394.700
16/7/2003 9,00 8,65 -2,48% 8,60 9,00 8,76 8,65 8,71 313 414.321.700
15/7/2003 9,08 8,87 -2,21% 8,87 9,16 8,96 8,87 8,94 318 531.842.000
14/7/2003 9,18 9,07 +0,78% 9,03 9,20 9,12 9,07 9,09 215 276.475.800
11/7/2003 9,38 9,00 -3,43% 8,99 9,40 9,12 9,00 9,02 263 381.345.700
10/7/2003 9,17 9,32 +1,30% 8,93 9,35 9,17 9,30 9,32 300 383.851.800
8/7/2003 8,81 9,20 +4,43% 8,81 9,25 9,13 9,16 9,20 261 393.334.300
7/7/2003 9,10 8,81 -1,45% 8,81 9,16 8,99 8,81 8,90 228 317.141.700
4/7/2003 8,80 8,94 +1,02% 8,80 8,99 8,90 8,94 8,98 131 145.388.700
3/7/2003 9,00 8,85 -2,10% 8,85 9,15 9,03 8,85 9,06 201 193.633.600
2/7/2003 9,00 9,04 +2,38% 8,88 9,30 9,11 9,04 9,10 499 893.122.200
1/7/2003 8,30 8,83 +6,90% 8,28 8,99 8,68 8,83 8,86 647 1.032.612.200
30/6/2003 8,63 8,26 -4,29% 8,26 8,70 8,39 8,26 8,38 495 750.055.800
27/6/2003 9,01 8,63 -3,68% 8,15 9,01 8,58 8,62 8,63 988 1.891.303.700
26/6/2003 9,19 8,96 -1,43% 8,83 9,28 9,09 8,96 9,08 332 477.949.300
25/6/2003 9,38 9,09 -3,30% 9,09 9,55 9,37 9,07 9,09 281 504.024.100
24/6/2003 9,35 9,40 +1,95% 9,22 9,64 9,39 9,40 9,45 429 932.105.400
23/6/2003 9,63 9,22 -4,06% 9,10 9,80 9,26 9,22 9,28 403 577.870.400
20/6/2003 10,00 9,61 -3,71% 9,38 10,00 9,83 9,61 9,65 266 825.909.500
18/6/2003 10,41 9,98 -4,04% 9,90 10,45 10,15 9,95 9,98 478 785.249.800
17/6/2003 10,37 10,40 -0,10% 10,37 10,59 10,49 10,35 10,45 319 894.211.100
16/6/2003 10,30 10,41 +0,68% 10,30 10,68 10,53 10,41 10,60 211 310.259.300
13/6/2003 10,54 10,34 -1,71% 10,31 10,55 10,39 10,34 10,38 206 466.695.100
12/6/2003 10,17 10,52 +3,34% 10,02 10,53 10,28 10,51 10,52 292 661.367.500
11/6/2003 10,13 10,18 +1,09% 9,98 10,30 10,13 10,17 10,30 181 257.148.100
10/6/2003 10,50 10,07 -2,80% 10,07 10,59 10,18 10,06 10,07 380 700.464.200
9/6/2003 10,51 10,36 -2,72% 10,35 10,70 10,42 10,36 10,39 192 235.561.900
6/6/2003 10,55 10,65 +2,40% 10,55 10,87 10,70 10,60 10,65 508 1.189.677.600
5/6/2003 10,10 10,40 +1,07% 10,06 10,51 10,38 10,40 10,44 489 1.217.301.600
4/6/2003 9,85 10,29 +6,63% 9,75 10,29 10,06 10,29 10,30 489 957.456.200
3/6/2003 9,70 9,65 -0,52% 9,52 9,75 9,59 9,65 9,70 286 490.632.600
2/6/2003 9,85 9,70 -1,52% 9,70 10,00 9,86 9,66 9,70 204 365.982.500
30/5/2003 9,75 9,85 -0,10% 9,75 10,09 9,90 9,82 9,94 235 558.219.200
29/5/2003 9,72 9,86 +1,44% 9,65 10,14 9,89 9,86 9,95 365 856.190.400
28/5/2003 10,06 9,72 -2,80% 9,70 10,07 9,89 9,72 9,80 245 481.361.400
27/5/2003 9,60 10,00 +5,04% 9,60 10,10 9,93 10,00 10,10 198 305.329.800
26/5/2003 10,00 9,52 -4,80% 9,52 10,05 9,82 9,52 9,75 188 252.990.600
23/5/2003 9,95 10,00 -0,60% 9,95 10,18 10,08 10,00 10,10 242 435.571.300
22/5/2003 9,97 10,06 +2,03% 9,86 10,33 10,10 10,06 10,14 371 720.780.600
21/5/2003 9,60 9,86 +3,25% 9,50 9,99 9,81 9,86 9,98 216 357.734.500
20/5/2003 9,71 9,55 -1,65% 9,38 9,80 9,56 9,55 9,59 310 575.005.800
19/5/2003 9,80 9,71 -4,43% 9,67 10,00 9,88 9,71 9,89 306 736.983.300
16/5/2003 10,26 10,16 +0,59% 9,50 10,34 9,96 10,16 10,20 355 669.947.800
15/5/2003 10,56 10,10 -4,99% 10,10 10,56 10,22 10,10 10,20 427 720.704.300
14/5/2003 10,70 10,63 -0,19% 10,30 10,79 10,55 10,63 10,79 335 884.820.400
13/5/2003 10,70 10,65 -0,47% 10,62 10,97 10,79 10,65 10,69 273 620.734.200
12/5/2003 10,51 10,70 0,00% 10,45 10,90 10,75 10,70 10,80 317 915.277.500
9/5/2003 10,11 10,70 +6,47% 10,11 10,81 10,57 10,70 10,75 702 1.751.470.600
8/5/2003 9,69 10,05 +4,15% 9,58 10,08 9,96 9,98 10,05 654 1.613.709.100
7/5/2003 9,21 9,65 +5,46% 9,15 9,72 9,46 9,56 9,65 367 796.407.000
6/5/2003 9,49 9,15 -4,19% 9,13 9,50 9,34 9,15 9,20 317 477.936.300
5/5/2003 9,53 9,55 -1,44% 9,52 9,70 9,59 9,53 9,60 194 453.763.500
2/5/2003 9,45 9,69 +1,47% 9,40 9,75 9,63 9,60 9,69 211 296.218.700
30/4/2003 9,41 9,55 -0,93% 9,41 9,68 9,54 9,43 9,55 248 511.208.400
29/4/2003 9,53 9,64 +1,47% 9,53 9,95 9,72 9,60 9,64 485 1.067.836.100
28/4/2003 9,30 9,50 +1,93% 9,10 9,52 9,31 9,50 9,51 228 453.954.600
25/4/2003 9,27 9,32 -0,43% 9,20 9,48 9,37 9,32 9,35 372 907.116.000
24/4/2003 9,17 9,36 +2,30% 8,90 9,36 9,16 9,36 9,37 374 1.054.804.600
23/4/2003 9,05 9,15 +0,55% 8,86 9,18 8,97 9,15 9,18 386 743.767.000
22/4/2003 9,10 9,10 -2,67% 9,03 9,29 9,16 9,06 9,10 183 337.807.300
17/4/2003 9,05 9,35 +4,94% 9,01 9,37 9,21 9,27 9,30 281 380.065.800
16/4/2003 9,14 8,91 -2,52% 8,91 9,19 9,07 8,91 9,00 249 365.723.700
15/4/2003 9,00 9,14 +1,67% 8,90 9,14 9,02 9,05 9,14 258 277.129.700
14/4/2003 8,51 8,99 +3,93% 8,51 8,99 8,79 8,99 9,00 231 396.518.400
11/4/2003 8,68 8,65 +2,37% 8,51 8,75 8,63 8,65 8,70 207 342.703.700
10/4/2003 8,44 8,45 +0,12% 8,43 8,72 8,58 8,45 8,49 268 403.007.200
9/4/2003 8,73 8,44 -3,54% 8,44 8,76 8,57 8,44 8,45 596 854.947.900
8/4/2003 9,70 8,75 -9,79% 8,75 9,83 9,17 8,75 8,80 758 2.032.513.100
7/4/2003 9,73 9,70 +1,04% 9,59 10,00 9,82 9,60 9,70 415 1.256.094.500
4/4/2003 9,65 9,60 +1,59% 9,30 9,71 9,47 9,56 9,60 438 844.474.500
3/4/2003 9,10 9,45 +5,59% 9,10 9,65 9,39 9,41 9,45 775 2.350.568.300
2/4/2003 8,61 8,95 +5,92% 8,61 9,10 8,98 8,95 9,00 401 1.176.117.000
1/4/2003 8,34 8,45 +2,30% 8,26 8,61 8,47 8,45 8,50 290 335.806.000
31/3/2003 8,19 8,26 -1,08% 8,19 8,38 8,27 8,25 8,26 163 229.676.300
28/3/2003 8,38 8,35 +0,60% 8,17 8,38 8,24 8,31 8,35 243 389.623.900
27/3/2003 8,28 8,30 -0,24% 8,18 8,37 8,26 8,21 8,30 196 317.052.300
26/3/2003 8,35 8,32 +0,60% 8,30 8,40 8,33 8,32 8,39 156 223.828.200
25/3/2003 8,21 8,27 0,00% 8,18 8,48 8,34 8,27 8,30 160 256.715.900
24/3/2003 8,45 8,27 -2,71% 8,14 8,45 8,27 8,27 8,35 205 338.866.200
21/3/2003 8,34 8,50 +1,92% 8,34 8,60 8,54 8,49 8,55 183 511.467.200
20/3/2003 8,36 8,34 -0,12% 8,21 8,58 8,29 8,34 8,50 167 237.286.600
19/3/2003 8,59 8,35 -2,91% 8,35 8,59 8,44 8,34 8,48 279 512.701.400
18/3/2003 8,60 8,60 +0,82% 8,55 8,77 8,65 8,60 8,69 185 257.352.600
17/3/2003 8,52 8,53 -2,51% 8,50 8,82 8,63 8,53 8,57 254 406.304.400
14/3/2003 8,51 8,75 +2,94% 8,50 8,80 8,69 8,62 8,75 285 458.729.100
13/3/2003 8,39 8,50 +1,80% 8,27 8,51 8,39 8,45 8,50 179 260.540.600
12/3/2003 8,10 8,35 +3,09% 7,98 8,41 8,17 8,31 8,35 72 55.827.000
11/3/2003 8,20 8,10 -0,74% 8,10 8,34 8,19 8,09 8,10 149 116.970.300
10/3/2003 8,60 8,16 -6,85% 8,16 8,60 8,35 8,16 8,25 249 272.658.000
7/3/2003 8,39 8,76 +2,46% 8,32 8,81 8,61 8,76 8,78 293 290.499.200
6/3/2003 8,20 8,55 +4,52% 8,10 8,55 8,33 8,40 8,55 246 299.950.800
5/3/2003 7,90 8,18 +3,54% 7,90 8,20 8,09 8,07 8,18 155 230.984.100
28/2/2003 7,79 7,90 +1,28% 7,75 7,90 7,83 7,83 7,90 155 276.426.700
27/2/2003 7,63 7,80 +2,23% 7,60 7,86 7,79 7,80 7,85 240 554.966.000
26/2/2003 7,80 7,63 -1,55% 7,62 7,96 7,71 7,63 7,75 268 497.091.900
25/2/2003 7,70 7,75 +0,65% 7,53 7,88 7,68 7,75 7,85 265 1.089.136.100
24/2/2003 7,52 7,70 +2,39% 7,52 7,80 7,69 7,70 7,78 321 933.646.500
21/2/2003 7,40 7,52 +1,90% 7,36 7,71 7,55 7,52 7,64 190 317.559.400
20/2/2003 7,44 7,38 +0,68% 7,22 7,50 7,35 7,38 7,45 170 223.113.900
19/2/2003 7,65 7,33 -3,68% 7,30 7,73 7,46 7,33 7,39 193 208.103.800
18/2/2003 7,49 7,61 +4,10% 7,49 7,75 7,58 7,61 7,64 271 1.273.457.000
17/2/2003 7,53 7,31 -2,53% 7,25 7,60 7,34 7,31 7,35 228 373.073.900
14/2/2003 7,65 7,50 -1,45% 7,42 7,65 7,53 7,50 7,53 201 186.651.200
13/2/2003 7,71 7,61 -1,30% 7,60 8,03 7,75 7,61 7,65 280 452.512.600
12/2/2003 7,70 7,71 -0,52% 7,65 7,91 7,78 7,71 7,85 219 294.407.700
11/2/2003 7,74 7,75 +0,91% 7,62 7,90 7,79 7,72 7,79 227 318.852.100
10/2/2003 7,71 7,68 -0,13% 7,50 7,91 7,65 7,62 7,68 247 247.019.000
7/2/2003 8,11 7,69 -4,47% 7,69 8,15 7,97 7,67 7,69 248 444.056.900
6/2/2003 7,85 8,05 +3,07% 7,70 8,08 7,93 7,96 8,05 214 489.724.200
5/2/2003 8,07 7,81 -2,62% 7,80 8,19 7,97 7,81 7,85 313 558.971.900
4/2/2003 8,45 8,02 -5,65% 8,02 8,45 8,14 8,02 8,14 230 189.322.000
3/2/2003 8,75 8,50 -1,28% 8,27 8,80 8,59 8,45 8,55 157 196.620.600
31/1/2003 8,55 8,61 +1,89% 8,40 8,61 8,56 8,52 8,61 133 211.273.300
30/1/2003 8,80 8,45 -2,87% 8,33 8,85 8,49 8,45 8,50 171 186.188.600
29/1/2003 8,25 8,70 +3,82% 8,21 8,77 8,34 8,69 8,70 270 385.982.200
28/1/2003 8,40 8,38 +0,24% 8,23 8,45 8,36 8,30 8,38 205 286.829.200
27/1/2003 8,63 8,36 -3,58% 8,26 8,64 8,45 8,36 8,44 280 282.650.900
24/1/2003 9,15 8,67 -6,07% 8,65 9,15 8,83 8,67 8,80 193 202.047.200
23/1/2003 9,15 9,23 +2,10% 9,12 9,33 9,22 9,14 9,23 312 533.857.100
22/1/2003 9,00 9,04 +0,44% 8,52 9,05 8,68 9,04 9,05 422 1.286.818.600
21/1/2003 9,17 9,00 -4,05% 8,96 9,38 9,11 9,00 9,04 223 291.227.100
20/1/2003 9,15 9,38 +0,43% 9,15 9,56 9,44 9,38 9,42 188 198.914.700
17/1/2003 9,45 9,34 -1,16% 9,10 9,45 9,26 9,27 9,34 213 246.688.200
16/1/2003 9,62 9,45 -1,46% 9,45 9,83 9,65 9,45 9,50 275 313.383.300
15/1/2003 9,79 9,59 -3,13% 9,59 9,82 9,72 9,59 9,65 325 768.457.500
14/1/2003 10,00 9,90 -0,50% 9,79 10,00 9,87 9,88 9,90 185 198.544.500
13/1/2003 10,20 9,95 -2,07% 9,87 10,25 10,08 9,95 9,99 263 418.643.900
10/1/2003 9,99 10,16 +2,11% 9,99 10,34 10,20 10,16 10,17 511 1.340.176.500
9/1/2003 9,62 9,95 +3,65% 9,54 9,95 9,70 9,86 9,95 310 436.472.400
8/1/2003 9,56 9,60 -0,10% 9,36 9,60 9,50 9,57 9,60 233 358.036.900
7/1/2003 9,80 9,61 -2,54% 9,55 9,81 9,66 9,61 9,65 330 554.756.700
6/1/2003 9,95 9,86 +2,71% 9,59 9,95 9,75 9,86 9,87 418 845.618.600
3/1/2003 10,09 9,60 -3,03% 9,60 10,16 9,86 9,60 9,65 288 419.096.000
2/1/2003 10,01 9,90 -1,00% 9,81 10,05 9,93 9,87 9,95 263 640.252.600
30/12/2002 9,65 10,00 +3,63% 9,65 10,06 9,92 9,80 10,00 247 303.458.000
27/12/2002 9,90 9,65 -2,53% 9,34 9,95 9,56 9,65 9,77 192 268.362.800
26/12/2002 9,90 9,90 +0,92% 9,78 9,98 9,88 9,82 9,90 228 307.270.300
23/12/2002 10,40 9,81 -5,67% 9,70 10,68 9,92 9,81 9,85 445 524.134.100
20/12/2002 9,30 10,40 +14,04% 9,30 10,50 10,09 10,40 10,44 1.181 2.993.187.900
19/12/2002 8,65 9,12 +6,05% 8,40 9,20 8,93 9,12 9,13 724 1.482.277.900
18/12/2002 8,03 8,60 +7,10% 8,00 8,70 8,37 8,60 8,61 696 1.081.056.600
17/12/2002 7,95 8,03 +0,75% 7,90 8,11 8,02 8,03 8,05 294 450.850.900
16/12/2002 7,95 7,97 +1,53% 7,85 8,04 7,96 7,97 7,98 342 665.309.200
13/12/2002 7,78 7,85 +0,90% 7,75 7,99 7,88 7,83 7,85 508 785.973.200
12/12/2002 7,49 7,78 +5,14% 7,47 7,78 7,66 7,71 7,78 378 567.343.200
11/12/2002 7,35 7,40 +1,79% 7,35 7,57 7,49 7,40 7,52 249 281.900.800
10/12/2002 7,47 7,27 -1,76% 7,27 7,47 7,33 7,26 7,27 188 227.252.700
9/12/2002 7,42 7,40 -1,33% 7,40 7,49 7,41 7,40 7,44 134 104.446.000
6/12/2002 7,44 7,50 +1,49% 7,40 7,52 7,46 7,50 7,52 171 220.444.100
5/12/2002 7,36 7,39 +0,82% 7,30 7,51 7,37 7,33 7,39 236 193.580.600
4/12/2002 7,40 7,33 -0,81% 7,26 7,47 7,37 7,33 7,39 279 367.298.300
3/12/2002 7,56 7,39 -1,60% 7,27 7,61 7,44 7,39 7,42 429 341.029.900
2/12/2002 7,89 7,51 -3,59% 7,46 7,97 7,69 7,51 7,55 471 482.288.500
29/11/2002 7,74 7,79 +1,17% 7,74 7,95 7,83 7,79 7,84 289 461.447.200
28/11/2002 7,63 7,70 +1,99% 7,50 7,75 7,66 7,66 7,70 192 791.324.000
27/11/2002 7,35 7,55 +4,72% 7,25 7,65 7,44 7,52 7,60 446 534.724.300
26/11/2002 7,42 7,21 -3,22% 7,12 7,42 7,22 7,21 7,24 512 696.901.100
25/11/2002 7,65 7,45 -3,37% 7,39 7,75 7,50 7,43 7,45 431 563.205.100
22/11/2002 7,87 7,71 -2,03% 7,60 7,87 7,71 7,71 7,73 226 285.953.300
21/11/2002 7,86 7,87 +0,25% 7,82 8,12 7,96 7,87 7,91 295 876.288.400
20/11/2002 8,00 7,85 -1,88% 7,80 8,04 7,88 7,84 7,85 176 255.598.900
19/11/2002 7,65 8,00 +4,58% 7,65 8,00 7,82 7,93 8,00 346 536.665.500
18/11/2002 7,84 7,65 +0,53% 7,57 7,84 7,65 7,65 7,68 146 175.183.000
14/11/2002 7,50 7,61 +1,47% 7,40 7,70 7,60 7,61 7,74 182 146.242.600
13/11/2002 7,45 7,50 +1,21% 7,25 7,68 7,46 7,50 7,54 235 156.340.200
12/11/2002 7,67 7,41 -3,39% 7,41 7,72 7,50 7,40 7,41 244 211.933.900
11/11/2002 7,60 7,67 +1,59% 7,46 7,78 7,62 7,67 7,70 222 372.842.500
8/11/2002 7,60 7,55 0,00% 7,45 7,78 7,57 7,55 7,63 378 628.927.900
7/11/2002 7,70 7,55 -2,20% 7,45 7,78 7,58 7,55 7,64 357 462.655.000
6/11/2002 7,84 7,72 -2,03% 7,50 7,85 7,71 7,65 7,72 399 607.073.400
5/11/2002 8,11 7,88 -2,84% 7,82 8,20 7,91 7,86 7,88 368 583.393.900
4/11/2002 8,36 8,11 -2,29% 8,04 8,70 8,23 8,11 8,13 630 973.582.700
1/11/2002 8,41 8,30 -1,89% 8,26 8,50 8,34 8,28 8,30 306 485.592.600
31/10/2002 8,59 8,46 -0,82% 8,43 8,75 8,53 8,45 8,46 379 629.147.500
30/10/2002 8,35 8,53 +5,96% 8,30 8,55 8,42 8,53 8,54 472 1.040.837.700
29/10/2002 8,30 8,05 -3,01% 8,04 8,46 8,17 8,05 8,10 309 329.609.800
28/10/2002 8,90 8,30 -5,14% 8,30 9,04 8,67 8,30 8,37 329 589.484.000
25/10/2002 8,21 8,75 +6,71% 8,15 8,85 8,56 8,75 8,84 332 389.152.100
24/10/2002 8,19 8,20 -0,24% 8,17 8,75 8,36 8,20 8,30 383 568.661.300
23/10/2002 7,90 8,22 +6,06% 7,83 8,23 8,06 8,19 8,22 417 675.745.300
22/10/2002 7,52 7,75 +1,71% 7,50 7,96 7,75 7,75 7,79 313 623.853.800
21/10/2002 7,55 7,62 +1,60% 7,50 7,65 7,58 7,50 7,62 154 222.623.400
18/10/2002 7,49 7,50 +1,49% 7,30 7,63 7,51 7,50 7,57 237 317.375.500
17/10/2002 7,49 7,39 +2,50% 7,30 7,65 7,48 7,37 7,39 387 631.470.100
16/10/2002 7,50 7,21 -4,63% 7,10 7,50 7,21 7,21 7,25 329 182.079.800
15/10/2002 7,55 7,56 +2,02% 7,41 7,65 7,51 7,56 7,57 150 239.975.600
14/10/2002 7,91 7,41 -5,61% 7,14 7,91 7,40 7,41 7,45 279 339.841.900
11/10/2002 8,14 7,85 -0,63% 7,85 8,20 8,05 7,85 7,99 188 238.480.000
10/10/2002 8,05 7,90 -1,25% 7,90 8,29 7,97 7,90 8,00 194 253.765.700
9/10/2002 8,10 8,00 -1,36% 7,89 8,25 8,07 7,92 8,00 146 144.575.900
8/10/2002 8,08 8,11 +1,38% 8,00 8,30 8,16 8,11 8,20 235 457.327.600
7/10/2002 8,40 8,00 -4,19% 8,00 8,49 8,21 8,00 8,21 225 248.022.100
4/10/2002 8,04 8,35 +5,70% 8,00 8,36 8,17 8,31 8,35 283 847.136.500
3/10/2002 7,62 7,90 +5,19% 7,55 8,00 7,83 7,90 8,00 226 180.504.200
2/10/2002 7,60 7,51 -1,05% 7,50 8,20 7,83 7,51 7,69 306 411.330.900
1/10/2002 7,25 7,59 +6,15% 7,24 7,59 7,40 7,49 7,59 301 302.504.900
30/9/2002 7,62 7,15 -5,92% 7,06 7,62 7,19 7,10 7,15 361 468.650.300
27/9/2002 8,06 7,60 -5,59% 7,60 8,25 7,95 7,60 7,74 371 752.808.400
26/9/2002 8,40 8,05 -2,42% 8,02 8,42 8,21 8,05 8,09 160 115.041.000
25/9/2002 8,40 8,25 0,00% 8,25 8,57 8,44 8,21 8,25 193 200.101.600
24/9/2002 8,60 8,25 -2,94% 8,25 8,60 8,28 8,25 8,45 177 471.218.000
23/9/2002 8,61 8,50 -5,03% 8,27 8,61 8,36 8,50 8,54 193 174.320.700
20/9/2002 8,90 8,95 +2,87% 8,71 8,95 8,80 8,83 8,95 136 133.026.000
19/9/2002 9,00 8,70 -2,25% 8,65 9,10 8,84 8,70 8,82 197 224.899.600
18/9/2002 9,01 8,90 -1,22% 8,80 9,08 8,90 8,90 9,03 232 244.902.500
17/9/2002 9,45 9,01 -2,59% 9,00 9,45 9,13 9,01 9,09 336 597.054.100
16/9/2002 9,75 9,25 -5,13% 9,20 9,75 9,37 9,25 9,35 201 202.178.400
13/9/2002 9,50 9,75 +2,52% 9,49 9,80 9,63 9,75 9,80 109 140.536.300
12/9/2002 9,51 9,51 -0,31% 9,35 9,55 9,44 9,51 9,54 211 371.506.500
11/9/2002 9,62 9,54 0,00% 9,50 9,89 9,59 9,51 9,54 249 752.672.500
10/9/2002 9,90 9,54 -2,65% 9,47 9,90 9,61 9,53 9,54 186 263.792.700
9/9/2002 9,50 9,80 +1,98% 9,50 9,95 9,83 9,70 9,80 116 695.563.400
6/9/2002 9,51 9,61 +1,16% 9,32 9,63 9,51 9,61 9,68 128 173.891.400
5/9/2002 9,91 9,50 -4,04% 9,40 9,91 9,62 9,50 9,52 292 340.675.600
4/9/2002 10,22 9,90 -2,94% 9,83 10,22 9,90 9,86 9,90 195 296.954.100
3/9/2002 10,54 10,20 -3,32% 10,20 10,54 10,32 10,18 10,20 259 508.177.900
2/9/2002 10,80 10,55 -2,22% 10,50 10,80 10,64 10,55 10,69 160 206.943.700
30/8/2002 10,30 10,79 +5,27% 10,30 10,79 10,48 10,49 10,79 430 1.121.376.700
29/8/2002 9,90 10,25 +2,60% 9,75 10,36 10,06 10,25 10,29 295 459.966.400
28/8/2002 10,12 9,99 -0,10% 9,87 10,20 9,95 9,99 10,03 228 461.748.900
27/8/2002 10,06 10,00 -0,50% 9,80 10,35 10,06 10,00 10,03 399 1.009.810.100
26/8/2002 9,80 10,05 +2,87% 9,80 10,19 9,96 10,00 10,05 300 552.639.900
23/8/2002 9,49 9,77 +2,84% 9,40 10,00 9,76 9,70 9,77 278 306.723.500
22/8/2002 9,13 9,50 +5,56% 9,05 9,53 9,37 9,35 9,50 259 368.082.100
21/8/2002 9,00 9,00 +1,58% 8,85 9,18 9,05 8,96 9,00 342 580.427.500
20/8/2002 9,45 8,86 -6,24% 8,85 9,50 9,11 8,85 8,86 301 324.476.900
19/8/2002 9,28 9,45 +2,72% 9,20 9,55 9,38 9,35 9,45 209 355.393.600
16/8/2002 9,49 9,20 +0,99% 9,04 9,49 9,16 9,20 9,30 393 748.536.500
15/8/2002 9,62 9,11 -3,09% 9,10 9,62 9,35 9,11 9,15 238 366.190.600
14/8/2002 9,54 9,40 +0,53% 9,00 9,60 9,33 9,37 9,40 605 886.121.200
13/8/2002 10,06 9,35 -6,59% 9,35 10,49 9,82 9,31 9,35 618 1.887.405.100
12/8/2002 10,65 10,01 -6,54% 9,82 10,70 10,12 10,01 10,05 376 498.148.200
9/8/2002 11,40 10,71 -5,80% 10,70 11,40 10,82 10,71 10,79 313 646.022.000
8/8/2002 11,71 11,37 +1,97% 11,35 11,95 11,64 11,37 11,50 306 935.158.300
7/8/2002 11,10 11,15 +2,76% 11,00 11,30 11,14 11,15 11,27 180 328.479.400
6/8/2002 10,50 10,85 +3,83% 10,49 10,90 10,78 10,80 10,85 118 191.990.900
5/8/2002 10,75 10,45 -4,13% 10,35 10,75 10,50 10,36 10,45 113 204.487.200
2/8/2002 10,40 10,90 +4,81% 10,25 10,94 10,57 10,67 10,90 138 309.881.400
1/8/2002 10,60 10,40 -0,95% 10,00 10,65 10,32 10,32 10,40 290 985.471.500
31/7/2002 9,80 10,50 +7,14% 9,80 10,99 10,42 10,50 10,65 210 422.364.200
30/7/2002 9,88 9,80 +1,03% 9,70 10,15 9,89 9,72 9,80 294 958.923.600
29/7/2002 9,90 9,70 -1,02% 9,70 10,52 9,98 9,70 10,00 230 353.951.100
26/7/2002 10,40 9,80 -3,54% 9,70 10,40 10,17 9,76 9,80 168 260.159.300
25/7/2002 10,50 10,16 -4,60% 10,16 10,65 10,45 10,16 10,43 259 481.010.200
24/7/2002 10,13 10,65 +2,90% 10,00 10,89 10,43 10,65 10,72 234 377.985.800
23/7/2002 10,99 10,35 -4,87% 10,15 11,00 10,52 10,35 10,50 261 499.103.500
22/7/2002 11,50 10,88 -5,39% 10,20 11,60 10,98 10,51 10,88 287 357.571.600
19/7/2002 11,90 11,50 -3,36% 11,50 11,90 11,78 11,50 11,70 126 355.438.200
18/7/2002 11,71 11,90 +1,28% 11,70 12,00 11,89 11,81 11,90 106 323.446.800
17/7/2002 11,95 11,75 -0,25% 11,70 12,10 11,91 11,75 11,84 212 696.188.400
16/7/2002 11,80 11,78 +0,86% 11,51 11,90 11,75 11,51 11,78 213 685.118.500
15/7/2002 12,10 11,68 -2,59% 11,50 12,10 11,65 11,66 11,68 154 290.637.400
12/7/2002 12,00 11,99 -0,17% 11,75 12,10 11,96 11,97 11,99 216 470.650.300
11/7/2002 11,30 12,01 +5,72% 11,22 12,01 11,62 12,01 12,10 294 696.793.700
10/7/2002 11,65 11,36 -1,39% 11,36 11,75 11,53 11,36 11,40 224 528.333.000
8/7/2002 11,19 11,52 +3,69% 11,19 11,64 11,47 11,52 11,55 191 512.759.800
5/7/2002 11,10 11,11 +0,45% 10,81 11,49 11,16 11,11 11,20 251 742.765.400
4/7/2002 11,20 11,06 +1,47% 10,99 11,20 11,06 11,06 11,20 133 219.602.900
3/7/2002 11,00 10,90 -1,80% 10,70 11,18 10,95 10,81 10,90 282 595.708.800
2/7/2002 11,05 11,10 -2,20% 10,90 11,20 11,04 11,10 11,14 286 727.824.500
1/7/2002 11,55 11,35 -1,73% 11,20 11,60 11,39 11,35 11,48 204 796.533.900
28/6/2002 11,40 11,55 +2,21% 11,28 11,65 11,45 11,50 11,55 417 1.210.086.800
27/6/2002 11,15 11,30 +2,73% 10,90 11,30 11,13 11,21 11,30 349 1.214.739.500
26/6/2002 11,22 11,00 -2,65% 10,75 11,30 10,93 10,95 11,00 269 748.991.700
25/6/2002 11,95 11,30 -3,09% 11,26 12,10 11,70 11,25 11,30 248 542.607.000
24/6/2002 11,61 11,66 +1,83% 11,20 11,98 11,64 11,66 11,80 224 465.021.600
21/6/2002 12,36 11,45 -6,53% 11,12 12,45 11,82 11,45 11,80 212 734.660.100
20/6/2002 12,85 12,25 -3,16% 12,25 12,89 12,53 12,25 12,30 190 620.287.600
19/6/2002 13,30 12,65 -4,89% 12,60 13,50 13,05 12,60 12,65 278 1.245.632.100
18/6/2002 13,80 13,30 -1,48% 13,30 13,99 13,68 13,30 13,44 141 453.969.100
17/6/2002 13,20 13,50 +3,05% 13,20 13,64 13,51 13,46 13,50 104 321.583.300
14/6/2002 13,30 13,10 -0,76% 12,83 13,30 13,04 13,10 13,25 145 374.043.100
13/6/2002 13,70 13,20 -2,22% 13,20 13,73 13,43 13,20 13,39 148 349.852.700
12/6/2002 13,65 13,50 -1,10% 13,40 13,95 13,69 13,50 13,74 216 426.958.600
11/6/2002 14,38 13,65 -3,81% 13,61 14,38 13,82 13,62 13,65 322 673.205.900
10/6/2002 13,80 14,19 +5,27% 13,55 14,19 13,98 14,06 14,19 110 357.209.000
7/6/2002 13,40 13,48 -0,44% 13,20 13,70 13,43 13,40 13,48 181 414.748.600
6/6/2002 13,91 13,54 -3,22% 13,50 13,91 13,69 13,54 13,69 138 273.668.000
5/6/2002 14,13 13,99 -0,92% 13,90 14,15 14,04 13,90 13,99 178 474.321.900
4/6/2002 14,54 14,12 +0,14% 14,05 14,54 14,27 14,12 14,20 119 669.296.400
3/6/2002 14,65 14,10 -3,09% 14,10 14,65 14,30 14,10 14,16 153 570.579.500
31/5/2002 15,12 14,55 -3,77% 14,40 15,12 14,73 14,48 14,55 110 244.315.900
29/5/2002 15,50 15,12 +0,07% 15,10 15,66 15,37 15,10 15,12 153 546.627.900
28/5/2002 15,49 15,11 -2,20% 15,11 15,50 15,26 15,11 15,30 108 370.975.100
27/5/2002 15,20 15,45 +2,32% 15,20 15,50 15,43 15,10 15,45 134 501.673.400
24/5/2002 15,10 15,10 +1,00% 15,00 15,40 15,17 15,10 15,20 143 626.574.500
23/5/2002 14,40 14,95 +2,40% 14,00 14,95 14,75 14,82 14,95 100 293.099.800
22/5/2002 14,87 14,60 -2,01% 14,36 14,99 14,73 14,60 14,70 163 372.839.300
21/5/2002 14,75 14,90 +2,05% 14,68 14,90 14,75 14,70 14,90 55 186.874.800
20/5/2002 14,80 14,60 -1,35% 14,51 14,80 14,70 14,60 14,67 112 502.360.300
17/5/2002 15,11 14,80 -2,31% 14,20 15,11 14,66 14,80 14,89 207 638.216.200
16/5/2002 14,84 15,15 +5,21% 14,84 15,20 15,10 15,15 15,19 154 483.276.400
15/5/2002 14,55 14,40 +0,35% 14,30 14,84 14,46 14,40 14,49 160 941.555.200
14/5/2002 14,30 14,35 +2,14% 14,25 14,70 14,40 14,25 14,35 150 496.518.100
13/5/2002 14,60 14,05 -2,43% 14,00 14,61 14,10 14,05 14,50 128 355.424.100
10/5/2002 14,50 14,40 -0,69% 14,20 14,50 14,35 14,40 14,49 141 378.436.500
9/5/2002 14,90 14,50 -3,97% 14,50 14,90 14,61 14,50 14,63 145 366.495.600
8/5/2002 14,95 15,10 +4,35% 14,60 15,10 14,97 14,95 15,10 179 750.257.100
7/5/2002 15,00 14,47 -1,63% 14,40 15,00 14,74 14,47 14,50 229 835.624.800
6/5/2002 15,31 14,71 -4,17% 14,70 15,31 14,92 14,71 15,08 199 331.829.200
3/5/2002 15,60 15,35 +0,92% 14,90 15,89 15,23 15,21 15,35 346 1.276.434.200
2/5/2002 16,66 15,21 -10,53% 15,21 16,80 16,05 15,21 15,50 275 1.437.586.700
30/4/2002 17,00 17,00 +0,29% 17,00 17,25 17,12 17,00 17,10 134 377.276.500
29/4/2002 17,15 16,95 -0,88% 16,95 17,30 17,13 16,95 17,00 141 360.132.500
26/4/2002 17,60 17,10 -2,84% 17,02 17,70 17,40 17,05 17,10 169 716.105.500
25/4/2002 17,60 17,60 -1,12% 17,30 17,65 17,49 17,41 17,60 171 639.592.300
24/4/2002 17,70 17,80 +1,71% 17,55 17,89 17,74 17,80 18,00 101 188.489.100
23/4/2002 17,79 17,50 -1,69% 17,40 18,06 17,67 17,50 17,60 167 537.930.800
22/4/2002 17,55 17,80 +0,56% 17,30 18,30 17,65 17,80 18,00 136 527.611.200
19/4/2002 18,60 17,70 -0,84% 17,60 18,60 17,69 17,70 17,80 109 326.821.100
18/4/2002 18,19 17,85 -1,92% 17,80 18,19 17,89 17,85 17,98 159 437.161.800
17/4/2002 18,25 18,20 -0,55% 18,20 18,60 18,39 18,20 18,50 355 863.150.100
16/4/2002 18,70 18,30 +0,05% 18,13 18,80 18,41 18,21 18,30 106 415.823.200
15/4/2002 18,50 18,29 -2,71% 18,01 18,64 18,41 18,25 18,29 200 1.024.824.300
12/4/2002 18,95 18,80 +0,59% 18,70 18,99 18,83 18,44 18,80 96 271.931.400
11/4/2002 18,71 18,69 -1,11% 18,11 18,90 18,73 18,40 18,69 138 723.333.100
10/4/2002 18,21 18,90 +3,79% 18,16 19,05 18,75 18,90 19,04 198 1.326.553.100
9/4/2002 18,00 18,21 +1,68% 18,00 18,30 18,16 18,21 18,40 118 686.269.000
8/4/2002 17,51 17,91 -1,05% 17,50 18,01 17,89 17,91 18,00 55 325.111.500
5/4/2002 17,86 18,10 +0,84% 17,78 18,50 18,04 18,10 18,20 179 817.440.600
4/4/2002 17,28 17,95 +3,76% 17,28 18,00 17,63 17,70 17,95 82 239.954.900
3/4/2002 17,70 17,30 -2,26% 17,00 18,00 17,61 17,30 17,50 98 761.429.000
2/4/2002 17,90 17,70 -0,84% 17,70 18,29 17,89 17,70 17,89 145 575.745.900
1/4/2002 17,30 17,85 +3,72% 16,80 18,10 17,72 17,50 17,85 167 513.200.700
28/3/2002 17,40 17,21 -0,52% 17,21 17,70 17,46 17,21 17,44 103 380.914.800
27/3/2002 17,50 17,30 0,00% 17,30 17,70 17,51 17,30 17,39 171 1.168.807.300
26/3/2002 17,21 17,30 +2,37% 17,00 17,60 17,26 17,30 17,50 151 498.748.600
25/3/2002 17,20 16,90 -1,74% 16,90 17,90 17,44 16,90 16,99 100 222.646.400
22/3/2002 17,00 17,20 -0,69% 16,84 17,30 17,12 17,15 17,50 208 590.575.300
21/3/2002 17,75 17,32 -2,42% 17,00 17,75 17,34 17,32 17,60 217 1.102.572.300
20/3/2002 18,49 17,75 -2,47% 17,70 18,49 17,89 17,75 18,04 217 1.260.538.600
19/3/2002 18,50 18,20 -0,55% 18,11 18,70 18,55 18,20 18,25 94 489.178.000
18/3/2002 18,61 18,30 -1,61% 18,21 19,30 18,39 18,30 18,49 143 860.249.400
15/3/2002 18,60 18,60 0,00% 18,49 18,79 18,61 18,60 18,80 134 735.120.500
14/3/2002 19,20 18,60 -3,07% 18,50 19,20 18,70 18,60 18,90 143 667.934.600
13/3/2002 19,00 19,19 +1,00% 18,90 19,20 19,10 19,10 19,19 140 579.826.400
12/3/2002 18,30 19,00 +3,83% 18,30 19,05 18,72 18,46 19,00 206 634.516.100
11/3/2002 18,80 18,30 -2,14% 18,30 19,05 18,79 18,30 18,59 144 546.597.100
8/3/2002 18,75 18,70 -0,27% 18,60 19,07 18,75 18,70 18,90 68 161.105.200
7/3/2002 19,00 18,75 -0,79% 18,38 19,10 19,00 18,75 18,99 135 945.944.500
6/3/2002 18,40 18,90 +2,44% 18,10 18,90 18,65 18,90 19,00 126 761.955.300
5/3/2002 18,90 18,45 -2,89% 18,40 18,90 18,56 18,45 19,00 92 494.939.400
4/3/2002 18,70 19,00 +0,80% 18,10 19,00 18,56 18,80 19,00 178 765.740.300
1/3/2002 18,25 18,85 +4,72% 18,25 18,90 18,54 18,55 18,85 141 655.354.100
28/2/2002 18,25 18,00 -1,64% 18,00 18,50 18,24 18,00 18,50 155 933.651.300
27/2/2002 17,80 18,30 +3,39% 17,80 18,62 18,16 18,25 18,30 233 1.013.011.700
26/2/2002 18,29 17,70 -1,94% 17,66 18,30 17,96 17,70 17,95 88 240.730.500
25/2/2002 18,00 18,05 +1,12% 18,00 18,36 18,13 18,00 18,05 162 501.899.400
22/2/2002 17,87 17,85 +0,56% 17,67 18,00 17,81 17,85 18,00 72 154.514.100
21/2/2002 17,50 17,75 +1,95% 17,50 17,85 17,74 17,51 17,75 113 755.040.100
20/2/2002 17,50 17,41 +1,22% 16,85 17,50 17,00 17,41 17,49 119 651.664.700
19/2/2002 17,70 17,20 -3,64% 17,20 17,80 17,52 17,20 17,50 138 977.008.500
18/2/2002 17,90 17,85 -1,38% 17,70 17,90 17,77 17,85 17,95 59 189.995.200
15/2/2002 17,20 18,10 +2,55% 17,20 18,20 18,01 17,91 18,10 266 1.101.859.500
14/2/2002 16,99 17,65 +4,44% 16,75 17,65 17,16 16,95 17,65 128 340.616.700
13/2/2002 17,00 16,90 +1,81% 16,00 17,20 16,57 16,90 17,00 543 597.037.700
8/2/2002 17,05 16,60 -2,35% 16,50 17,40 16,96 16,60 16,71 74 224.432.900
7/2/2002 16,90 17,00 +0,89% 16,90 17,13 16,99 17,00 17,02 83 365.055.200
6/2/2002 16,99 16,85 0,00% 16,70 17,05 16,83 16,85 16,99 91 937.128.100
5/2/2002 16,75 16,85 -0,30% 16,30 16,90 16,60 16,80 16,85 221 1.185.178.200
4/2/2002 17,00 16,90 +1,20% 16,20 17,00 16,46 16,20 16,90 108 278.122.500
1/2/2002 16,99 16,70 -1,76% 16,60 17,20 16,97 16,60 16,99 170 391.262.100
31/1/2002 16,51 17,00 +6,92% 16,50 17,15 16,92 16,90 17,00 330 2.390.602.500
30/1/2002 15,10 15,90 +5,30% 15,10 15,90 15,71 15,85 15,90 176 692.118.000
29/1/2002 15,95 15,10 -5,33% 15,00 16,00 15,18 15,07 15,10 230 885.909.900
28/1/2002 16,00 15,95 -3,33% 15,90 16,35 16,03 15,85 15,95 222 1.027.591.900
24/1/2002 16,60 16,50 -0,30% 16,50 17,00 16,79 16,50 16,60 116 472.547.100
23/1/2002 15,70 16,55 +5,41% 15,70 16,60 16,23 16,50 16,55 180 564.482.000
22/1/2002 15,90 15,70 -0,95% 15,70 16,00 15,81 15,70 15,98 84 276.440.900
21/1/2002 15,95 15,85 -2,76% 15,69 16,00 15,84 15,72 15,85 54 167.508.200
18/1/2002 15,90 16,30 +2,52% 15,80 16,30 16,00 16,30 16,40 102 233.785.900
17/1/2002 15,60 15,90 +0,63% 15,40 15,99 15,58 15,58 15,90 159 407.363.300
16/1/2002 15,46 15,80 +2,20% 15,40 16,40 16,15 15,80 15,85 186 577.615.500
15/1/2002 15,30 15,46 +1,05% 15,20 15,75 15,44 15,46 15,60 153 434.204.900
14/1/2002 15,75 15,30 -2,86% 14,90 15,75 15,26 15,30 15,35 120 302.782.200
11/1/2002 15,70 15,75 +0,96% 15,70 16,20 15,95 15,55 15,75 211 1.271.780.700
10/1/2002 16,60 15,60 -6,02% 15,21 16,60 15,54 15,60 15,65 490 2.353.666.200
9/1/2002 17,13 16,60 -3,54% 16,35 17,15 16,80 16,60 16,70 178 721.666.300
8/1/2002 17,59 17,21 -0,81% 17,21 17,59 17,33 17,21 17,30 70 376.883.600
7/1/2002 17,90 17,35 -1,42% 17,01 17,90 17,41 17,35 17,45 117 453.250.600
4/1/2002 17,70 17,60 -1,95% 17,00 18,20 17,82 17,60 17,64 204 898.239.900
3/1/2002 17,40 17,95 +3,16% 17,40 17,95 17,81 17,85 17,95 152 1.141.341.400
2/1/2002 17,20 17,40 +3,57% 17,00 17,40 17,18 17,35 17,40 179 358.748.100
28/12/2001 17,19 16,80 -0,53% 16,70 17,19 17,03 16,71 16,80 128 357.926.500
27/12/2001 16,80 16,89 +1,75% 16,50 17,09 16,88 16,70 16,90 180 512.144.200
26/12/2001 16,79 16,60 -1,19% 16,45 16,80 16,63 16,60 16,79 106 261.703.200
21/12/2001 16,70 16,80 +0,60% 16,50 16,95 16,80 16,41 16,85 72 150.227.800
20/12/2001 16,00 16,70 +0,60% 16,00 16,95 16,68 16,50 16,70 239 1.255.738.100
19/12/2001 16,85 16,60 -1,78% 16,35 17,20 16,77 16,60 16,70 152 528.105.600
18/12/2001 16,10 16,90 +5,30% 16,00 16,95 16,44 16,87 16,90 208 471.231.800
17/12/2001 15,80 16,05 +2,82% 15,45 16,10 15,73 15,80 16,05 129 280.132.500
14/12/2001 15,60 15,61 0,00% 15,03 15,84 15,69 15,56 15,61 195 807.408.000
13/12/2001 16,30 15,61 -5,39% 15,50 16,50 16,25 15,61 16,14 121 647.424.700
12/12/2001 16,99 16,50 -1,26% 16,20 17,00 16,55 16,25 16,50 512 986.847.600
11/12/2001 16,99 16,71 +0,66% 16,71 17,21 17,05 16,71 17,09 181 757.395.000
10/12/2001 16,50 16,60 +0,67% 16,01 16,68 16,44 15,80 16,60 142 375.875.500
7/12/2001 16,50 16,49 +0,24% 16,21 16,56 16,48 16,22 16,49 151 504.561.000
6/12/2001 16,16 16,45 +1,54% 16,05 16,50 16,32 16,41 16,45 132 441.433.600
5/12/2001 15,70 16,20 +4,58% 15,70 16,20 15,99 16,16 16,20 221 1.042.685.000
4/12/2001 15,79 15,49 -0,71% 15,49 16,40 16,01 15,36 15,49 269 1.320.931.100
3/12/2001 15,50 15,60 +2,90% 15,01 15,80 15,54 15,30 15,60 222 539.055.300
30/11/2001 14,98 15,16 +1,74% 14,95 15,79 15,30 15,16 15,30 169 711.079.100
29/11/2001 15,85 14,90 -5,40% 14,90 15,92 15,23 14,85 14,90 191 541.864.800
28/11/2001 16,80 15,75 -8,16% 15,75 17,15 16,27 15,50 15,75 194 890.925.100
27/11/2001 16,90 17,15 +0,88% 16,80 17,30 17,13 17,15 17,20 141 358.035.700
26/11/2001 16,99 17,00 +0,59% 16,89 17,20 17,00 17,00 17,13 138 386.162.600
23/11/2001 16,60 16,90 +2,42% 16,45 17,30 16,84 16,50 16,90 241 602.348.300
22/11/2001 16,00 16,50 +3,45% 15,99 16,55 16,30 16,45 16,50 142 805.539.000
21/11/2001 15,50 15,95 +2,90% 15,40 16,00 15,74 15,91 15,95 107 559.254.500
20/11/2001 15,55 15,50 0,00% 15,40 15,60 15,45 15,50 15,60 138 688.168.700
19/11/2001 15,60 15,50 -0,64% 15,30 15,70 15,53 15,50 15,60 141 568.990.100
16/11/2001 15,70 15,60 -2,38% 15,50 15,98 15,75 15,60 15,75 63 100.046.600
14/11/2001 15,55 15,98 +2,50% 15,40 16,00 15,70 15,85 15,98 180 842.799.000
13/11/2001 15,30 15,59 +3,25% 15,30 15,75 15,54 15,40 15,59 179 815.997.600
12/11/2001 15,20 15,10 -0,66% 14,00 15,30 15,04 15,10 15,30 174 562.031.200
9/11/2001 15,02 15,20 -1,17% 15,00 15,59 15,29 15,01 15,20 128 488.479.100
8/11/2001 14,80 15,38 +5,34% 14,80 15,51 15,22 15,21 15,38 231 587.618.000
7/11/2001 13,70 14,60 +2,82% 13,57 15,10 14,50 14,60 14,80 420 1.566.913.800
6/11/2001 13,90 14,20 +1,94% 13,50 14,30 13,92 14,20 14,25 324 733.759.100
5/11/2001 13,20 13,93 +7,48% 13,19 14,20 13,74 13,82 13,93 474 1.393.510.000
1/11/2001 13,16 12,96 -3,28% 12,75 13,35 13,02 12,91 12,96 347 941.594.300
31/10/2001 13,60 13,40 -2,26% 13,00 14,20 13,44 13,35 13,40 455 1.568.214.000
30/10/2001 14,20 13,71 -4,46% 13,60 14,49 13,79 13,71 13,75 306 1.521.783.200
29/10/2001 15,40 14,35 -4,33% 14,12 15,51 14,87 14,31 14,35 242 784.929.200
26/10/2001 15,70 15,00 -3,91% 14,80 15,75 15,39 15,00 15,40 275 1.157.622.700
25/10/2001 16,15 15,61 -3,34% 15,50 16,30 15,72 15,61 15,70 208 2.960.234.700
24/10/2001 16,15 16,15 -0,92% 16,02 16,40 16,20 16,15 16,20 195 500.896.100
23/10/2001 15,99 16,30 +3,30% 15,85 16,44 16,15 16,02 16,30 211 788.884.000
22/10/2001 15,80 15,78 +1,87% 15,30 15,99 15,72 15,70 15,78 142 410.394.000
19/10/2001 14,85 15,49 +4,45% 14,61 15,99 15,60 15,32 15,49 203 751.346.500
18/10/2001 15,10 14,83 -0,80% 14,50 15,20 14,64 14,83 15,10 142 574.716.000
17/10/2001 15,80 14,95 -4,17% 14,66 16,00 15,36 14,60 14,95 409 597.193.800
16/10/2001 15,50 15,60 +0,32% 15,29 15,85 15,68 15,60 15,70 153 323.231.800
15/10/2001 14,35 15,55 +8,36% 14,35 15,65 15,25 15,47 15,55 245 810.945.300
11/10/2001 14,00 14,35 +3,16% 13,80 14,55 14,35 14,29 14,35 112 339.047.500
10/10/2001 13,80 13,91 +0,80% 13,50 14,15 13,80 13,91 14,25 147 279.211.200
9/10/2001 13,70 13,80 +1,17% 13,50 13,89 13,66 13,75 13,80 136 238.848.900
8/10/2001 13,50 13,64 -2,57% 13,45 14,20 13,81 13,65 13,75 88 214.494.100
5/10/2001 14,30 14,00 -2,10% 13,21 14,60 14,31 13,90 14,00 104 557.309.800
4/10/2001 14,20 14,30 -0,07% 14,19 14,50 14,38 14,30 14,50 150 1.227.490.100
3/10/2001 13,70 14,31 +1,49% 13,70 14,50 14,32 14,31 14,64 70 474.035.200
2/10/2001 14,60 14,10 -3,42% 13,80 14,70 14,36 14,10 14,68 70 151.980.100
1/10/2001 15,20 14,60 -5,81% 14,20 15,25 14,99 14,50 14,60 61 325.640.800
28/9/2001 14,80 15,50 +6,90% 14,71 15,99 15,47 15,01 15,50 147 665.311.600
27/9/2001 14,02 14,50 +1,05% 13,30 14,60 13,92 14,45 14,50 191 779.772.100
26/9/2001 14,50 14,35 -1,03% 14,30 14,70 14,54 14,35 14,45 70 377.676.200
25/9/2001 14,30 14,50 +1,40% 14,30 14,65 14,48 14,40 14,50 132 432.194.700
24/9/2001 14,06 14,30 +1,78% 14,06 14,40 14,21 14,20 14,30 90 238.389.000
21/9/2001 14,40 14,05 -3,44% 13,60 14,40 13,88 13,91 14,05 154 477.114.100
20/9/2001 15,20 14,55 -5,58% 14,55 15,24 14,94 14,51 14,55 132 452.078.300
19/9/2001 16,00 15,41 -0,58% 15,20 16,00 15,44 15,41 15,50 122 662.557.300
18/9/2001 15,53 15,50 -0,32% 15,01 15,61 15,39 15,50 15,55 179 599.897.700
17/9/2001 14,30 15,55 +9,51% 14,30 16,20 15,73 15,51 15,55 212 720.500.500
14/9/2001 14,16 14,20 +2,16% 13,30 14,30 13,74 14,00 14,30 146 289.226.600
13/9/2001 15,50 13,90 -10,32% 13,80 15,50 15,02 13,80 13,90 104 232.240.900
12/9/2001 14,99 15,50 +3,33% 14,25 16,20 15,53 15,10 15,70 127 241.146.500
11/9/2001 17,00 15,00 -10,18% 15,00 17,00 16,12 10,00 15,14 10 7.739.200
10/9/2001 17,80 16,70 -4,68% 16,70 17,80 17,17 16,65 16,70 131 524.875.400
6/9/2001 18,90 17,52 -7,30% 17,52 18,90 18,48 17,52 17,80 94 497.492.800
5/9/2001 18,50 18,90 +2,16% 18,45 19,15 18,86 18,90 18,98 157 663.917.000
4/9/2001 18,40 18,50 +1,09% 18,20 18,60 18,48 18,45 18,50 82 312.683.400
3/9/2001 18,50 18,30 -0,27% 18,00 18,50 18,18 18,01 18,30 127 223.690.500
31/8/2001 18,48 18,35 +0,82% 18,20 18,48 18,29 18,11 18,35 94 270.395.700
30/8/2001 18,30 18,20 0,00% 18,02 18,49 18,14 18,10 18,35 100 391.373.300
29/8/2001 18,13 18,20 +0,83% 18,02 18,25 18,17 18,06 18,20 84 199.538.500
28/8/2001 18,05 18,05 -0,39% 17,80 18,05 17,99 18,00 18,05 42 123.785.000
27/8/2001 17,75 18,12 +2,84% 17,75 18,20 18,05 18,05 18,12 112 668.709.500
24/8/2001 17,59 17,62 +0,11% 17,40 17,64 17,54 17,56 17,62 89 587.096.300
23/8/2001 18,00 17,60 -2,49% 17,60 18,00 17,81 17,50 17,60 92 378.599.200
22/8/2001 18,38 18,05 +0,17% 17,90 18,47 18,13 17,95 18,05 149 641.887.900
21/8/2001 18,09 18,02 +1,35% 18,02 18,70 18,26 18,02 18,29 237 922.977.400
20/8/2001 17,20 17,78 +1,89% 17,20 17,89 17,53 17,60 17,79 53 132.895.000
17/8/2001 17,21 17,45 -1,13% 17,20 17,51 17,40 17,27 17,45 67 154.719.800
16/8/2001 17,40 17,65 -0,28% 17,40 17,65 17,50 17,65 17,99 86 190.430.200
15/8/2001 18,00 17,70 -1,67% 17,50 18,10 17,80 17,51 17,70 371 631.347.900
14/8/2001 17,80 18,00 +1,12% 17,75 18,50 17,99 17,80 18,00 118 683.496.100
13/8/2001 18,00 17,80 -0,06% 17,80 18,00 17,91 17,75 17,80 87 428.050.600
10/8/2001 18,00 17,81 +0,06% 17,80 18,20 18,00 17,81 17,99 152 424.458.900
9/8/2001 17,85 17,80 -0,28% 17,80 17,99 17,89 17,75 17,90 101 267.568.700
8/8/2001 17,84 17,85 +0,06% 17,70 18,00 17,85 17,76 17,85 82 878.345.800
7/8/2001 17,90 17,84 -0,34% 17,80 17,90 17,85 17,75 17,84 124 949.469.400
6/8/2001 18,04 17,90 -0,50% 17,75 18,20 17,88 17,81 17,90 198 703.057.300
3/8/2001 17,90 17,99 +2,22% 17,60 18,00 17,86 17,77 17,99 118 469.344.100
2/8/2001 17,70 17,60 -0,51% 17,40 17,90 17,77 17,35 17,60 166 735.976.800
1/8/2001 17,80 17,69 -0,06% 17,26 17,85 17,70 17,40 17,69 70 345.776.200
31/7/2001 17,65 17,70 +1,43% 17,50 17,80 17,59 17,25 17,70 48 147.381.500
30/7/2001 17,81 17,45 -1,97% 17,25 17,81 17,53 17,45 17,50 82 245.144.500
27/7/2001 17,80 17,80 0,00% 17,70 17,95 17,80 17,80 18,00 92 249.293.900
26/7/2001 18,39 17,80 -0,84% 17,40 18,39 17,77 17,76 17,80 162 745.894.900
25/7/2001 17,50 17,95 +4,00% 17,30 18,40 17,95 17,90 17,95 249 1.099.539.800
24/7/2001 17,04 17,26 -1,93% 17,04 18,00 17,67 17,26 17,61 132 512.758.800
23/7/2001 17,15 17,60 +1,15% 17,15 17,99 17,83 17,60 17,70 118 764.576.300
20/7/2001 17,05 17,40 +0,29% 17,05 17,50 17,38 17,40 18,37 120 580.773.300
19/7/2001 17,80 17,35 -1,98% 17,20 17,85 17,40 17,35 17,50 98 302.420.600
18/7/2001 18,38 17,70 -3,70% 17,51 18,38 17,83 17,70 18,18 65 274.486.300
17/7/2001 18,00 18,38 +3,67% 17,70 18,70 18,46 17,93 18,38 176 645.146.300
16/7/2001 18,90 17,73 -6,19% 17,73 19,20 18,57 17,73 19,00 142 782.281.600
13/7/2001 18,10 18,90 +4,42% 17,25 19,20 18,51 18,10 19,00 128 391.497.200
12/7/2001 17,20 18,10 +1,74% 17,05 18,30 17,78 18,10 18,30 132 573.897.000
11/7/2001 18,00 17,79 -2,84% 17,49 18,00 17,71 17,71 17,79 201 590.847.300
10/7/2001 18,51 18,31 -1,03% 18,23 18,81 18,55 18,31 18,50 158 430.188.300
6/7/2001 18,80 18,50 -2,12% 18,00 19,10 18,52 18,50 18,80 260 1.373.418.600
5/7/2001 18,45 18,90 +6,78% 17,50 19,50 19,08 18,90 19,40 503 2.501.506.700
4/7/2001 18,50 17,70 -4,32% 17,70 18,50 17,88 17,70 17,81 130 430.016.700
3/7/2001 17,80 18,50 +1,93% 17,80 18,60 18,33 18,13 18,50 182 804.885.800
2/7/2001 17,70 18,15 +4,91% 17,30 18,32 18,00 18,15 18,20 171 723.770.000
29/6/2001 17,30 17,30 +0,58% 17,20 17,60 17,44 15,66 17,30 125 391.607.400
28/6/2001 17,00 17,20 +1,78% 16,91 17,20 17,13 17,20 17,25 91 424.473.800
27/6/2001 16,92 16,90 -0,47% 16,90 17,35 17,15 16,90 17,20 70 162.116.400
26/6/2001 16,47 16,98 +1,07% 16,47 17,10 16,82 16,97 17,04 85 216.921.400
25/6/2001 16,99 16,80 +0,24% 16,56 17,30 16,77 16,75 16,80 83 289.640.300
22/6/2001 16,35 16,76 -1,18% 16,35 17,04 16,84 16,76 16,85 105 455.408.000
21/6/2001 16,20 16,96 +5,15% 15,81 16,96 16,57 16,96 16,99 169 583.508.600
20/6/2001 16,21 16,13 +0,06% 15,70 16,30 16,02 16,13 16,28 156 518.875.600
19/6/2001 16,20 16,12 -0,19% 15,95 16,29 16,10 16,12 16,90 171 463.701.200
18/6/2001 17,00 16,15 -5,56% 16,09 17,00 16,37 16,10 16,40 71 82.704.600
15/6/2001 17,10 17,10 -2,29% 17,00 17,40 17,12 17,10 17,40 38 103.964.600
13/6/2001 17,89 17,50 +0,57% 16,81 18,09 17,50 17,50 17,90 277 611.122.100
12/6/2001 17,30 17,40 -3,12% 17,20 17,80 17,36 17,30 17,40 104 230.099.800
11/6/2001 18,00 17,96 -1,26% 17,80 18,21 17,94 17,70 17,99 67 207.405.000
8/6/2001 17,75 18,19 +5,69% 17,01 18,50 18,15 17,15 18,19 157 685.722.900
7/6/2001 17,20 17,21 -0,06% 17,00 17,69 17,20 17,21 17,30 86 342.857.800
6/6/2001 18,00 17,22 -4,33% 17,20 18,00 17,40 17,21 17,35 138 633.509.700
5/6/2001 17,10 18,00 +8,37% 16,70 18,10 17,82 18,00 18,10 281 1.390.521.100
4/6/2001 15,60 16,61 +2,85% 15,60 16,88 16,72 16,60 16,80 83 210.958.100
1/6/2001 15,55 16,15 +0,94% 15,55 16,35 16,03 16,15 16,34 77 421.296.000
31/5/2001 15,55 16,00 +1,27% 15,55 16,50 16,16 15,82 16,00 122 543.364.900
30/5/2001 15,51 15,80 -1,92% 15,51 16,50 16,11 15,80 16,00 115 612.377.700
29/5/2001 15,60 16,11 +2,94% 15,60 16,25 16,12 16,11 16,18 183 1.094.221.500
28/5/2001 15,50 15,65 -2,49% 15,50 15,89 15,63 15,61 15,65 125 346.859.500
25/5/2001 16,98 16,05 -5,48% 16,00 17,00 16,30 16,05 16,20 130 257.314.300
24/5/2001 17,02 16,98 -0,12% 16,80 17,20 17,00 16,75 16,98 91 379.992.400
23/5/2001 17,09 17,00 +1,49% 16,90 17,50 17,07 16,90 17,00 131 468.647.200
22/5/2001 17,10 16,75 -1,47% 16,69 17,10 16,82 16,75 17,00 112 592.055.700
21/5/2001 17,00 17,00 -0,58% 16,50 17,10 16,97 17,00 17,20 92 393.451.000
18/5/2001 16,40 17,10 +5,23% 16,25 17,10 16,53 17,00 17,25 140 1.175.291.000
17/5/2001 16,20 16,25 +1,56% 16,05 16,50 16,23 16,10 16,25 119 432.774.700
16/5/2001 15,70 16,00 +2,24% 15,55 16,20 16,03 15,70 16,00 133 901.728.000
15/5/2001 15,91 15,65 -1,57% 15,65 16,55 16,22 15,63 15,65 126 440.855.500
14/5/2001 15,75 15,90 -0,06% 15,60 16,30 15,89 15,90 15,95 136 405.981.600
11/5/2001 16,15 15,91 -1,79% 15,07 17,00 16,25 15,91 16,25 268 974.778.200
10/5/2001 17,00 16,20 -4,71% 16,05 17,20 16,45 16,15 16,37 231 1.124.932.700
9/5/2001 17,59 17,00 -4,17% 16,80 17,90 17,40 16,80 17,00 159 574.164.100
8/5/2001 18,00 17,74 -0,89% 17,00 18,00 17,84 17,10 17,70 118 469.019.300
7/5/2001 17,60 17,90 +0,56% 17,60 18,20 17,91 17,90 18,10 116 310.682.800
4/5/2001 17,50 17,80 +1,71% 17,35 17,90 17,72 17,71 17,80 124 337.942.700
3/5/2001 16,80 17,50 +3,55% 16,75 17,65 17,07 17,40 17,50 172 681.154.300
2/5/2001 16,99 16,90 +2,36% 16,90 17,50 17,21 16,82 17,05 198 988.825.000
30/4/2001 16,81 16,51 -1,20% 16,51 17,40 17,17 16,51 17,20 128 672.622.700
27/4/2001 16,80 16,71 -1,71% 16,71 17,19 17,00 16,71 16,99 134 857.978.200
26/4/2001 16,45 17,00 +7,94% 16,20 17,00 16,56 16,40 17,00 148 939.512.300
25/4/2001 15,30 15,75 +1,29% 15,30 16,00 15,75 15,75 15,89 143 596.098.100
24/4/2001 15,70 15,55 +0,32% 15,50 16,00 15,70 15,55 15,78 89 180.869.100
23/4/2001 16,00 15,50 0,00% 14,70 16,00 15,35 15,40 15,50 101 244.997.500
20/4/2001 16,03 15,50 -3,25% 14,55 16,03 15,08 15,50 15,60 334 767.680.900
19/4/2001 17,10 16,02 -5,76% 16,02 17,20 16,68 16,02 16,40 155 343.833.600
18/4/2001 17,00 17,00 0,00% 16,75 17,55 17,26 17,00 17,19 267 508.030.700
17/4/2001 17,30 17,00 -2,02% 16,30 17,30 16,81 16,30 17,00 146 525.668.400
16/4/2001 17,69 17,35 -3,07% 17,29 17,69 17,37 17,35 17,39 116 389.826.500
12/4/2001 17,55 17,90 +0,28% 17,30 17,97 17,75 17,71 17,90 172 937.447.500
11/4/2001 18,40 17,85 -2,46% 17,62 18,49 17,92 17,85 17,90 159 1.049.743.700
10/4/2001 17,60 18,30 +5,35% 17,56 18,30 17,77 18,30 18,86 120 470.798.300
9/4/2001 18,00 17,37 -2,42% 17,00 18,10 17,42 17,37 17,60 113 436.264.600
6/4/2001 17,80 17,80 +0,51% 17,60 18,09 17,95 17,75 17,80 128 251.381.300
5/4/2001 17,30 17,71 +6,05% 17,00 18,05 17,54 17,71 18,00 136 537.106.500
4/4/2001 17,00 16,70 -1,01% 16,50 17,50 16,97 16,60 16,70 131 439.931.600
3/4/2001 17,00 16,87 +1,02% 16,50 17,79 16,87 16,87 16,90 127 524.111.100
2/4/2001 17,50 16,70 -5,11% 16,70 17,80 17,48 16,50 16,70 63 104.029.300
30/3/2001 18,00 17,60 -1,12% 17,40 18,00 17,58 17,60 17,90 125 594.433.300
29/3/2001 17,91 17,80 -1,66% 17,50 18,60 18,15 17,70 17,80 169 534.939.400
28/3/2001 18,50 18,10 -2,69% 17,80 18,50 18,18 18,10 18,20 100 308.238.400
27/3/2001 18,00 18,60 +2,20% 18,00 18,75 18,55 18,50 18,70 115 376.019.800
26/3/2001 18,31 18,20 +2,25% 18,01 18,80 18,40 18,20 18,45 149 586.087.300
23/3/2001 17,65 17,80 +2,59% 17,00 17,80 17,46 17,80 17,90 188 482.282.500
22/3/2001 18,30 17,35 -5,19% 17,10 18,30 17,44 17,30 17,35 169 514.874.100
21/3/2001 18,30 18,30 +1,67% 18,00 18,60 18,34 17,60 18,30 127 471.261.700
20/3/2001 18,06 18,00 +0,28% 18,00 18,60 18,40 17,60 18,10 162 1.082.302.100
19/3/2001 18,42 17,95 -2,50% 17,85 18,42 18,02 17,91 17,95 82 142.546.700
16/3/2001 19,70 18,41 -2,07% 18,20 19,70 18,44 18,41 18,60 124 477.475.200
15/3/2001 18,40 18,80 +4,44% 18,30 18,80 18,64 18,70 18,80 232 1.086.316.800
14/3/2001 18,55 18,00 -2,70% 17,40 18,55 18,06 17,81 18,15 128 794.227.800
13/3/2001 17,99 18,50 +4,93% 17,70 18,70 18,47 18,21 18,50 182 1.463.375.700
12/3/2001 18,30 17,63 -3,13% 17,50 18,30 17,81 17,63 17,85 139 406.107.600
9/3/2001 18,10 18,20 0,00% 18,05 18,40 18,32 18,20 18,35 91 269.868.000
8/3/2001 18,70 18,20 -2,67% 18,10 19,00 18,45 18,20 18,50 109 205.781.400
7/3/2001 18,88 18,70 +2,19% 18,50 18,88 18,65 18,55 18,70 76 370.682.100
6/3/2001 19,21 18,30 -3,94% 18,17 19,50 18,51 18,30 18,60 186 1.079.062.700
5/3/2001 19,14 19,05 -0,47% 18,61 19,20 18,98 18,90 19,05 70 167.451.100
2/3/2001 19,10 19,14 -1,59% 19,10 19,21 19,14 19,00 19,14 82 218.954.400
1/3/2001 18,85 19,45 +3,46% 18,85 19,45 19,22 19,10 19,45 66 405.689.200
28/2/2001 18,70 18,80 +1,62% 18,51 18,85 18,72 17,50 18,80 117 389.943.100
23/2/2001 18,90 18,50 -2,89% 18,02 18,90 18,37 18,50 18,58 106 363.320.800
22/2/2001 18,27 19,05 +4,33% 18,27 19,10 18,70 18,80 19,09 105 685.806.800
21/2/2001 18,71 18,26 -4,90% 18,25 19,00 18,56 18,26 18,50 145 316.601.400
20/2/2001 19,30 19,20 +1,59% 18,90 19,99 19,25 19,05 19,20 150 682.823.800
19/2/2001 19,25 18,90 -2,58% 18,70 19,50 19,03 18,90 18,95 59 130.026.800
16/2/2001 19,84 19,40 -2,22% 19,00 19,84 19,27 19,40 19,50 182 492.163.400
15/2/2001 20,59 19,84 -4,15% 19,70 20,80 20,23 19,84 20,19 91 451.476.000
14/2/2001 20,00 20,70 +3,50% 19,90 21,00 20,40 20,00 20,70 249 497.246.700
13/2/2001 20,20 20,00 +1,01% 19,80 20,48 19,97 20,00 20,30 96 390.764.400
12/2/2001 20,10 19,80 +0,30% 19,10 20,30 19,97 19,70 19,99 155 676.452.400
9/2/2001 19,40 19,74 +1,28% 19,20 20,00 19,55 19,73 19,99 120 600.476.500
8/2/2001 18,57 19,49 +5,07% 18,57 19,50 18,92 19,10 19,49 91 450.122.300
7/2/2001 18,95 18,55 -2,37% 18,45 18,95 18,54 18,55 18,70 104 552.556.600
6/2/2001 18,70 19,00 +2,15% 18,01 19,00 18,75 18,61 18,90 65 220.024.800
5/2/2001 19,00 18,60 -3,13% 18,50 19,85 18,99 18,50 18,60 107 289.546.700
2/2/2001 19,15 19,20 +0,05% 18,80 19,20 18,97 19,01 19,20 123 590.603.700
1/2/2001 19,51 19,19 -2,59% 18,50 19,60 19,04 18,80 19,19 310 1.527.717.100
31/1/2001 19,70 19,70 0,00% 19,70 20,15 19,82 19,70 19,79 108 373.564.200
30/1/2001 20,38 19,70 -0,25% 19,50 20,38 19,61 19,70 20,20 145 868.443.000
29/1/2001 20,00 19,75 -0,75% 19,70 20,10 19,91 19,76 19,95 87 274.622.300
26/1/2001 19,79 19,90 +1,63% 19,17 19,90 19,46 19,70 19,90 170 623.365.200
24/1/2001 19,70 19,58 -0,56% 19,40 20,20 19,75 19,41 19,58 205 924.932.100
23/1/2001 19,11 19,69 +3,58% 19,11 19,80 19,53 19,50 19,69 218 896.330.000
22/1/2001 19,15 19,01 -1,50% 18,85 19,50 19,25 19,01 19,10 81 324.493.200
19/1/2001 19,30 19,30 +0,78% 18,70 19,45 19,22 19,00 19,30 187 1.110.337.300
18/1/2001 18,40 19,15 +4,64% 18,40 19,70 19,25 19,15 19,20 280 1.050.071.900
17/1/2001 17,79 18,30 +3,98% 17,79 18,45 18,22 18,05 18,30 157 348.763.400
16/1/2001 17,45 17,60 +1,03% 17,30 17,70 17,64 17,45 17,62 61 141.536.500
15/1/2001 17,93 17,42 -1,58% 17,30 17,93 17,62 17,42 17,48 84 161.625.600
12/1/2001 17,99 17,70 -0,73% 17,61 18,20 17,75 17,56 17,70 112 714.612.700
11/1/2001 17,51 17,83 +1,94% 17,25 17,89 17,66 17,83 17,93 209 784.772.300
10/1/2001 18,30 17,49 -2,78% 17,00 18,95 17,92 17,21 17,49 511 1.523.258.600
9/1/2001 17,20 17,99 +8,05% 17,20 18,40 17,89 17,86 17,99 415 1.504.090.800
8/1/2001 16,41 16,65 +0,60% 16,30 17,00 16,57 16,65 16,87 67 122.489.000
5/1/2001 16,80 16,55 +0,85% 16,30 16,98 16,59 16,55 16,75 98 274.791.400
4/1/2001 16,67 16,41 -2,15% 16,16 17,20 16,75 16,41 16,60 134 296.474.300
3/1/2001 15,60 16,77 +9,32% 15,20 16,81 15,84 16,50 16,79 283 619.157.200
2/1/2001 15,64 15,34 -2,91% 15,34 16,20 15,60 15,32 15,34 150 278.570.500
28/12/2000 15,90 15,80 -2,47% 15,70 16,50 16,00 15,70 15,80 122 243.737.000
27/12/2000 15,81 16,20 +0,93% 15,60 16,80 16,10 16,20 16,65 154 281.547.800
26/12/2000 16,01 16,05 -0,31% 15,85 16,30 16,09 15,70 16,29 83 279.579.300
22/12/2000 15,81 16,10 +3,07% 15,80 16,10 15,94 15,10 16,20 120 295.396.700
21/12/2000 15,50 15,62 -0,51% 14,55 16,37 15,94 15,75 16,00 87 196.700.300
20/12/2000 15,80 15,70 -1,88% 15,50 15,90 15,71 15,70 15,88 69 106.521.500
19/12/2000 15,89 16,00 +3,90% 15,61 16,20 15,79 16,00 16,13 113 422.347.700
18/12/2000 16,30 15,40 -1,28% 15,40 16,30 15,87 15,40 15,45 154 399.222.000
15/12/2000 16,10 15,60 -3,11% 15,50 16,10 15,86 15,71 15,85 73 215.726.700
14/12/2000 16,20 16,10 -1,23% 15,80 16,34 16,00 15,85 16,10 61 149.367.600
13/12/2000 15,81 16,30 +3,16% 15,81 16,61 16,39 16,11 16,30 129 260.346.900
12/12/2000 16,05 15,80 -3,36% 15,40 16,30 15,69 15,45 15,80 149 331.915.700
11/12/2000 16,00 16,35 +2,19% 15,82 16,51 16,29 16,02 16,35 89 189.069.200
8/12/2000 16,30 16,00 +1,27% 15,80 16,35 16,02 15,80 16,00 139 469.142.100
7/12/2000 15,00 15,80 +5,26% 14,50 15,80 15,24 15,70 15,95 213 622.080.300
6/12/2000 15,60 15,01 -3,16% 14,80 15,70 15,19 15,01 15,09 125 368.312.800
5/12/2000 15,25 15,50 +2,65% 15,00 15,70 15,37 15,35 15,50 157 531.811.400
4/12/2000 15,00 15,10 +0,67% 14,96 15,20 15,04 14,92 15,10 101 518.224.000
1/12/2000 16,00 15,00 -3,85% 15,00 16,00 15,44 15,00 15,18 73 103.766.300
30/11/2000 15,51 15,60 -1,70% 15,01 16,00 15,64 15,60 15,99 109 307.970.800
29/11/2000 16,00 15,87 -0,81% 15,61 16,00 15,83 15,86 16,10 54 272.748.600
28/11/2000 15,15 16,00 +4,92% 14,51 16,00 15,52 15,71 16,20 122 349.844.600
27/11/2000 15,50 15,25 -1,10% 15,10 15,70 15,43 15,25 15,40 142 334.762.500
24/11/2000 15,50 15,42 -1,15% 15,15 15,65 15,50 15,42 15,54 95 232.408.200
23/11/2000 16,00 15,60 -3,11% 15,40 16,00 15,67 15,60 15,70 149 353.888.900
22/11/2000 16,70 16,10 -4,73% 16,05 16,70 16,41 16,10 16,30 181 493.245.300
21/11/2000 16,40 16,90 +2,99% 16,30 16,98 16,80 16,70 16,90 93 446.125.400
20/11/2000 16,20 16,41 +0,74% 16,00 16,75 16,34 16,41 16,65 90 278.513.200
17/11/2000 16,30 16,29 -2,69% 16,00 16,30 16,11 16,11 16,35 95 229.292.700
16/11/2000 16,50 16,74 +1,45% 16,37 16,74 16,45 16,30 16,75 51 107.787.300
14/11/2000 17,68 16,50 -2,48% 16,35 17,68 16,66 16,50 16,61 86 345.993.100
13/11/2000 17,00 16,92 -2,20% 16,70 17,05 16,87 16,92 16,95 91 183.485.300
10/11/2000 17,10 17,30 +1,17% 17,10 17,50 17,38 17,10 17,30 66 305.533.700
9/11/2000 17,50 17,10 -1,72% 17,00 17,69 17,33 17,10 17,50 98 183.747.200
8/11/2000 18,10 17,40 -3,28% 17,30 18,10 17,68 17,32 17,60 28 64.922.000
7/11/2000 17,60 17,99 +1,64% 16,80 18,10 17,67 17,99 18,00 111 346.709.200
6/11/2000 17,39 17,70 +3,51% 17,30 17,70 17,60 17,20 17,60 56 158.281.700
3/11/2000 17,30 17,10 -0,41% 17,00 17,80 17,40 17,10 17,50 124 221.380.000
1/11/2000 16,60 17,17 -0,92% 16,60 17,30 17,05 17,17 17,35 80 261.038.500
31/10/2000 17,10 17,33 +0,81% 17,10 17,70 17,43 17,33 17,49 106 331.047.500
30/10/2000 16,00 17,19 +4,18% 16,00 17,20 17,00 17,04 17,19 82 297.403.100
27/10/2000 15,80 16,50 +5,10% 15,70 16,70 15,95 16,50 16,64 69 202.844.900
26/10/2000 15,10 15,70 +3,97% 15,10 15,70 15,30 15,11 15,70 84 175.408.600
25/10/2000 14,60 15,10 +3,42% 14,30 15,31 14,70 15,07 15,10 58 122.332.300
24/10/2000 15,11 14,60 -2,67% 14,00 15,20 14,77 14,42 14,69 161 416.401.000
23/10/2000 15,50 15,00 -5,72% 15,00 16,00 15,54 15,00 15,29 134 337.706.200
20/10/2000 16,50 15,91 -2,39% 15,81 16,52 16,20 15,91 16,00 109 195.389.300
19/10/2000 16,98 16,30 -2,16% 16,00 16,99 16,33 16,30 16,50 79 144.364.300
18/10/2000 16,89 16,66 -1,94% 16,00 17,00 16,62 16,66 16,70 372 728.337.300
17/10/2000 17,00 16,99 +1,37% 16,70 17,10 16,93 16,80 16,99 47 96.348.000
16/10/2000 16,50 16,76 +1,09% 16,40 17,25 16,98 16,76 17,00 118 320.627.300
13/10/2000 15,97 16,58 -0,12% 15,90 16,76 16,52 16,58 17,00 42 79.300.700
11/10/2000 16,40 16,60 +0,55% 16,30 17,00 16,65 16,60 16,71 58 351.517.100
10/10/2000 17,00 16,51 -2,31% 16,42 17,10 16,97 16,51 16,70 42 67.881.500
9/10/2000 16,72 16,90 +0,48% 16,69 17,25 16,97 16,90 17,24 52 86.238.400
6/10/2000 17,15 16,82 -4,97% 16,72 17,17 17,09 16,82 17,09 84 216.979.000
5/10/2000 16,50 17,70 +9,26% 16,50 17,70 17,11 17,21 17,70 191 831.388.900
4/10/2000 16,05 16,20 -0,06% 16,05 16,51 16,34 16,25 16,66 65 157.733.800
3/10/2000 16,60 16,21 -1,82% 16,10 16,80 16,47 16,21 16,46 66 150.237.600
2/10/2000 16,50 16,51 +0,06% 16,30 16,89 16,60 16,51 16,60 69 143.811.000
29/9/2000 16,50 16,50 -0,60% 16,13 16,70 16,56 16,50 16,90 56 148.297.500
28/9/2000 17,19 16,60 -0,60% 15,90 17,39 16,82 16,60 16,75 74 170.295.100
27/9/2000 17,14 16,70 -0,18% 16,58 17,14 16,74 16,70 16,80 135 333.883.800
26/9/2000 16,95 16,73 +0,78% 16,40 17,10 16,72 16,42 16,73 143 490.921.400
25/9/2000 16,95 16,60 +2,66% 16,49 16,95 16,70 16,60 16,80 57 210.286.900
22/9/2000 16,13 16,17 -0,80% 15,85 16,50 16,18 16,17 16,35 117 886.730.800
21/9/2000 16,20 16,30 +0,62% 16,13 16,70 16,36 16,16 16,30 56 106.041.000
20/9/2000 16,15 16,20 +0,06% 15,68 16,29 15,99 16,13 16,27 50 104.796.100
19/9/2000 16,40 16,19 +1,25% 15,39 16,40 15,81 16,00 16,19 145 378.095.700
18/9/2000 17,40 15,99 -4,19% 15,90 17,40 16,52 15,97 15,99 88 206.518.100
15/9/2000 16,93 16,69 -0,06% 16,66 17,00 16,85 16,75 16,85 69 265.331.100
14/9/2000 17,15 16,70 -2,40% 16,60 17,26 16,91 16,70 17,38 78 218.999.500
13/9/2000 17,26 17,11 -0,81% 17,10 17,55 17,35 17,11 17,20 98 374.069.200
12/9/2000 17,15 17,25 +0,58% 17,10 17,55 17,23 17,25 17,29 100 298.490.600
11/9/2000 17,50 17,15 -2,00% 17,15 17,50 17,31 17,25 17,49 58 114.648.500
8/9/2000 17,96 17,50 -3,05% 17,50 17,96 17,61 17,41 17,50 78 274.824.600
6/9/2000 17,80 18,05 +2,21% 17,10 18,10 17,98 18,05 18,10 104 685.712.100
5/9/2000 17,90 17,66 +0,57% 17,60 17,90 17,78 17,66 17,79 81 269.673.600
4/9/2000 17,70 17,56 +0,06% 17,56 17,90 17,65 17,56 17,59 71 167.852.200
1/9/2000 17,03 17,55 +6,30% 17,03 17,80 17,49 17,55 17,60 208 731.344.600
31/8/2000 17,10 16,51 -3,28% 16,51 17,60 17,19 16,51 17,50 167 690.663.100
30/8/2000 17,50 17,07 -0,29% 17,00 17,50 17,17 17,07 17,22 117 332.258.800
29/8/2000 17,56 17,12 -4,94% 17,10 17,99 17,39 17,12 17,23 172 767.100.600
28/8/2000 18,50 18,01 -2,38% 18,00 18,50 18,38 18,01 18,19 82 412.803.300
25/8/2000 18,30 18,45 +2,67% 17,99 18,50 18,24 18,40 18,45 153 572.100.100
24/8/2000 17,50 17,97 +1,53% 17,30 18,50 17,65 17,40 17,97 114 457.359.500
23/8/2000 17,25 17,70 +2,91% 17,20 18,10 17,92 17,70 17,80 219 808.438.100
22/8/2000 17,20 17,20 +2,08% 17,20 17,50 17,29 16,92 17,20 87 321.602.900
21/8/2000 17,00 16,85 -0,30% 16,85 17,20 16,95 16,50 16,90 66 271.558.700
18/8/2000 17,00 16,90 -0,94% 16,70 17,20 16,97 16,90 16,98 133 345.137.100
17/8/2000 16,15 17,06 +5,31% 16,15 17,10 16,87 17,06 17,10 227 716.611.400
16/8/2000 16,20 16,20 0,00% 16,00 16,50 16,22 16,20 16,30 254 1.030.679.600
15/8/2000 16,49 16,20 -1,76% 16,20 16,70 16,37 16,20 16,34 152 1.005.445.900
14/8/2000 16,50 16,49 +3,78% 16,00 16,65 16,24 16,42 16,49 190 779.491.300
11/8/2000 15,70 15,89 +1,21% 15,60 15,95 15,78 15,86 15,89 150 857.662.100
10/8/2000 16,30 15,70 -0,13% 15,30 16,30 15,64 15,51 15,70 114 343.018.000
9/8/2000 16,40 15,72 -2,96% 15,70 16,40 15,95 15,72 15,80 135 395.139.000
8/8/2000 16,95 16,20 -3,23% 16,20 16,95 16,46 16,15 16,20 126 634.216.400
7/8/2000 16,45 16,74 +1,76% 16,40 16,90 16,60 16,46 16,74 191 1.502.396.700
4/8/2000 16,56 16,45 -0,66% 16,30 16,60 16,45 16,30 16,45 53 233.997.800
3/8/2000 16,49 16,56 +4,15% 15,50 16,80 16,39 16,56 16,79 48 144.435.900
2/8/2000 16,00 15,90 -1,91% 15,80 16,10 16,02 15,86 16,00 97 222.299.400
1/8/2000 16,33 16,21 -0,73% 16,00 16,60 16,39 16,02 16,21 66 302.444.000
31/7/2000 16,70 16,33 -1,09% 16,33 16,70 16,51 16,33 16,66 49 82.094.900
28/7/2000 16,48 16,51 +0,61% 16,20 16,79 16,49 16,51 16,60 111 393.106.000
27/7/2000 16,95 16,41 -0,91% 16,40 17,00 16,64 16,41 16,59 84 229.901.300
26/7/2000 16,80 16,56 +2,86% 16,00 16,89 16,37 16,60 16,89 158 573.561.800
25/7/2000 16,91 16,10 -4,73% 16,10 16,95 16,35 16,10 16,40 170 472.947.900
24/7/2000 16,80 16,90 +3,05% 16,60 17,19 16,78 16,80 16,90 106 469.359.300
21/7/2000 17,49 16,40 -2,96% 16,40 17,49 16,83 16,40 16,69 144 472.219.900
20/7/2000 16,75 16,90 +3,68% 16,75 17,20 16,87 16,90 17,00 44 87.744.900
19/7/2000 17,10 16,30 -4,85% 16,30 17,10 16,51 16,30 16,50 65 215.912.900
18/7/2000 17,01 17,13 +0,71% 17,01 17,21 17,14 17,13 17,19 61 222.232.900
17/7/2000 17,10 17,01 0,00% 16,97 17,30 17,05 17,01 17,30 83 329.746.900
14/7/2000 16,10 17,01 +2,47% 16,10 17,79 17,23 16,85 17,15 48 204.926.400
13/7/2000 16,95 16,60 -4,60% 16,20 16,95 16,70 16,25 16,60 57 119.435.300
12/7/2000 17,20 17,40 +1,22% 16,75 17,50 16,98 17,00 17,50 101 366.969.100
11/7/2000 17,40 17,19 -2,27% 16,80 17,50 17,26 16,50 17,20 107 356.080.500
10/7/2000 17,89 17,59 +1,38% 17,25 17,89 17,54 16,90 17,59 80 287.743.900
7/7/2000 17,40 17,35 -0,29% 17,20 17,90 17,59 17,26 17,35 146 729.638.800
6/7/2000 17,30 17,40 +0,58% 17,20 17,50 17,28 17,36 17,40 92 489.643.400
5/7/2000 17,30 17,30 +0,06% 17,00 17,49 17,31 17,21 17,30 129 751.795.200
4/7/2000 17,40 17,29 0,00% 17,20 17,80 17,43 17,22 17,37 63 347.736.200
3/7/2000 17,00 17,29 +1,71% 16,90 17,29 17,06 17,20 17,29 93 290.523.900
30/6/2000 16,60 17,00 +3,03% 16,60 17,00 16,79 16,60 17,00 67 423.609.400
29/6/2000 16,90 16,50 -4,07% 16,15 16,90 16,59 16,21 16,50 95 1.254.019.200
28/6/2000 17,10 17,20 0,00% 16,80 17,60 17,17 17,05 17,20 113 621.303.200
27/6/2000 16,50 17,20 +3,61% 16,50 17,20 16,98 16,64 17,20 111 746.832.600
26/6/2000 17,13 16,60 -3,21% 16,50 17,13 16,83 16,27 16,89 128 552.055.100
23/6/2000 16,50 17,15 +0,88% 16,50 17,30 17,13 17,10 17,15 209 1.075.489.300
21/6/2000 16,00 17,00 +6,92% 15,98 17,10 16,73 16,70 17,00 228 965.889.200
20/6/2000 15,90 15,90 -0,63% 15,90 16,01 15,99 15,51 15,90 59 203.245.000
19/6/2000 15,50 16,00 +3,23% 15,50 16,00 15,74 15,51 16,00 142 667.703.400
16/6/2000 15,66 15,50 -0,96% 15,35 15,66 15,57 15,40 15,55 43 111.503.800
15/6/2000 15,61 15,65 -0,32% 15,35 15,65 15,55 15,31 15,65 83 257.901.900
14/6/2000 16,00 15,70 -1,88% 14,90 16,00 15,62 15,60 15,70 163 710.101.700
13/6/2000 16,00 16,00 0,00% 15,40 16,00 15,77 15,80 16,00 77 417.160.700
12/6/2000 15,90 16,00 +0,63% 15,90 16,20 16,06 16,00 16,20 54 287.265.400
9/6/2000 16,00 15,90 +0,63% 15,80 16,20 16,07 15,90 16,18 111 895.839.300
8/6/2000 15,84 15,80 -0,25% 15,60 16,00 15,74 15,55 15,80 94 600.816.300
7/6/2000 15,40 15,84 +2,19% 15,40 16,00 15,81 15,84 16,00 75 163.069.900
6/6/2000 15,40 15,50 +0,65% 15,15 15,60 15,34 15,20 15,50 92 342.801.000
5/6/2000 15,50 15,40 -0,65% 15,30 15,50 15,40 14,75 15,40 85 776.913.900
2/6/2000 15,00 15,50 +5,08% 15,00 15,60 15,38 15,30 15,50 101 236.567.700
1/6/2000 14,70 14,75 +0,34% 14,70 15,20 14,91 14,35 14,75 28 18.047.500
31/5/2000 14,39 14,70 +2,80% 14,30 14,90 14,62 14,70 14,80 71 297.779.800
30/5/2000 14,31 14,30 +0,70% 14,00 14,45 14,26 14,30 14,40 91 392.975.300
29/5/2000 14,55 14,20 -2,41% 14,20 14,55 14,52 14,20 14,54 47 73.794.000
26/5/2000 13,95 14,55 +1,68% 13,95 14,85 14,41 14,55 14,80 67 133.006.900
25/5/2000 14,30 14,31 +0,07% 14,30 14,70 14,48 14,01 14,30 57 191.154.200
24/5/2000 13,50 14,30 +4,30% 13,35 14,35 13,80 14,25 14,30 70 130.336.800
23/5/2000 13,90 13,71 +0,07% 13,20 13,90 13,47 13,70 13,90 60 131.493.600
22/5/2000 13,50 13,70 -2,14% 13,10 14,05 13,55 13,70 14,00 104 311.698.900
19/5/2000 13,90 14,00 -0,99% 13,50 14,00 13,70 13,20 14,00 49 53.034.600
18/5/2000 14,40 14,14 -1,19% 14,00 14,40 14,14 14,14 14,15 53 80.905.900
17/5/2000 14,20 14,31 -2,92% 14,20 14,48 14,33 14,31 14,35 66 124.126.100
16/5/2000 14,08 14,74 +5,29% 14,00 14,80 14,43 14,61 14,74 151 405.698.500
15/5/2000 13,00 14,00 +9,38% 13,00 14,01 13,58 13,50 14,05 39 44.820.500
12/5/2000 13,30 12,80 -4,48% 12,80 13,30 13,02 12,62 12,80 138 221.069.100
11/5/2000 13,40 13,40 0,00% 13,30 13,70 13,56 13,30 13,44 36 68.658.100
10/5/2000 13,00 13,40 -0,74% 13,00 13,60 13,32 13,14 13,40 46 49.177.400
9/5/2000 14,00 13,50 -3,57% 13,10 14,20 13,46 13,26 13,59 60 71.511.100
8/5/2000 14,15 14,00 -1,82% 13,70 14,15 13,79 14,00 14,15 49 73.940.500
5/5/2000 13,90 14,26 +2,59% 13,90 14,26 14,03 14,26 14,30 74 193.004.400
4/5/2000 13,50 13,90 +6,84% 13,20 14,29 13,91 13,90 14,00 159 736.765.800
3/5/2000 13,97 13,01 -6,34% 13,01 14,40 13,69 13,01 13,50 59 105.003.100
2/5/2000 13,41 13,89 +3,58% 13,30 13,89 13,49 13,40 13,89 136 445.577.700
28/4/2000 12,85 13,41 +7,28% 12,80 13,60 13,27 13,40 13,59 163 628.863.400
27/4/2000 12,50 12,50 -1,65% 12,31 12,98 12,49 12,45 12,50 161 603.554.000
26/4/2000 12,90 12,71 -0,70% 12,70 12,90 12,75 12,71 12,79 114 503.928.000
25/4/2000 12,90 12,80 +4,07% 12,30 13,00 12,57 12,80 12,85 178 595.197.700
24/4/2000 12,50 12,30 -3,53% 12,30 12,95 12,48 12,26 12,30 123 522.885.600
20/4/2000 13,69 12,75 -5,56% 12,70 13,69 12,93 12,54 12,75 113 381.203.600
19/4/2000 13,40 13,50 +0,75% 13,20 13,50 13,41 13,21 14,29 106 299.242.300
18/4/2000 13,30 13,40 +3,88% 12,90 13,70 13,28 13,40 14,10 181 797.524.000
17/4/2000 13,20 12,90 -4,44% 12,50 13,30 13,05 12,60 12,90 190 709.745.900
14/4/2000 14,00 13,50 -6,25% 13,20 14,20 13,79 13,35 13,50 159 381.246.300
13/4/2000 15,10 14,40 -4,00% 14,20 15,41 14,70 14,30 14,40 125 306.370.100
12/4/2000 14,66 15,00 +3,09% 14,66 15,15 15,02 15,00 15,25 134 393.092.600
11/4/2000 15,01 14,55 -3,06% 14,55 15,30 14,99 14,55 15,00 140 692.763.500
10/4/2000 15,90 15,01 -5,00% 15,01 16,00 15,36 15,01 15,60 79 171.122.600
7/4/2000 15,00 15,80 +5,33% 15,00 15,89 15,66 15,75 15,80 153 444.730.100
6/4/2000 14,60 15,00 +4,17% 14,60 15,00 14,86 15,00 15,10 117 578.767.700
5/4/2000 14,00 14,40 -0,35% 14,00 14,60 14,37 14,35 14,40 144 497.749.200
4/4/2000 14,75 14,45 -2,36% 13,40 14,85 14,35 14,11 14,49 104 145.539.100
3/4/2000 14,90 14,80 +0,34% 14,45 14,95 14,67 14,46 14,80 115 225.879.100
31/3/2000 14,70 14,75 +0,34% 14,50 15,00 14,73 14,75 15,20 100 328.218.400
30/3/2000 15,11 14,70 -4,23% 14,40 15,25 14,87 14,60 14,70 165 702.403.200
29/3/2000 15,35 15,35 +0,66% 15,20 15,40 15,28 15,20 15,45 66 296.749.200
28/3/2000 15,60 15,25 -5,57% 15,25 15,70 15,36 15,25 15,30 106 423.672.400
27/3/2000 15,90 16,15 +1,57% 15,90 16,30 16,10 16,05 16,15 79 298.192.600
24/3/2000 15,60 15,90 +3,92% 15,42 16,00 15,80 15,45 16,00 142 893.441.800
23/3/2000 16,00 15,30 -4,38% 15,30 16,20 15,61 15,22 15,30 93 329.755.000
22/3/2000 15,90 16,00 +1,27% 15,80 16,50 15,96 16,00 16,30 171 767.473.700
21/3/2000 15,20 15,80 +3,88% 15,20 16,00 15,74 15,75 15,80 109 808.916.200
20/3/2000 16,00 15,21 -4,94% 15,10 16,00 15,40 15,21 15,63 140 1.110.053.800
17/3/2000 16,00 16,00 0,00% 15,75 16,01 15,91 15,75 16,30 72 800.477.400
16/3/2000 16,00 16,00 +0,95% 15,80 16,40 15,97 16,00 16,35 55 242.227.400
15/3/2000 15,99 15,85 -1,00% 15,40 16,00 15,75 15,85 16,50 58 169.194.800
14/3/2000 16,00 16,01 +0,06% 15,70 16,10 15,96 16,01 16,20 70 344.048.900
13/3/2000 15,51 16,00 -1,23% 15,51 16,00 15,76 15,80 16,00 89 618.608.100
10/3/2000 16,24 16,20 +0,31% 16,00 16,40 16,33 16,01 16,20 94 186.065.500
9/3/2000 16,00 16,15 +0,94% 16,00 16,40 16,21 15,83 16,15 74 136.337.700
8/3/2000 16,00 16,00 0,00% 16,00 16,14 16,03 15,81 16,20 55 154.565.100
3/3/2000 16,10 16,00 +0,63% 15,65 16,15 15,86 15,72 16,00 122 293.433.500
2/3/2000 16,30 15,90 -1,85% 15,82 16,30 16,03 15,80 15,90 132 336.961.600
1/3/2000 16,20 16,20 0,00% 16,10 16,50 16,34 16,06 16,30 114 234.905.800
29/2/2000 16,30 16,20 +2,47% 16,00 16,65 16,32 16,00 16,20 119 511.665.800
28/2/2000 16,00 15,81 -1,92% 15,75 16,21 16,04 15,81 16,05 114 345.262.800
25/2/2000 16,60 16,12 -0,19% 16,00 16,60 16,23 16,12 16,24 99 261.069.300
24/2/2000 16,24 16,15 -0,55% 16,00 16,60 16,13 16,10 16,15 142 390.320.300
23/2/2000 17,00 16,24 -2,17% 15,80 17,19 16,64 16,24 16,55 176 420.256.100
22/2/2000 17,70 16,60 -4,05% 16,50 17,70 17,02 16,00 16,60 150 355.891.200
21/2/2000 16,80 17,30 +2,85% 16,50 17,50 17,16 16,81 17,20 158 468.023.000
18/2/2000 17,60 16,82 +0,18% 16,00 17,75 17,25 16,82 17,00 416 1.585.680.600
17/2/2000 16,62 16,79 +1,14% 16,62 18,49 17,26 16,76 16,99 491 1.897.806.000
16/2/2000 16,48 16,60 +2,47% 16,00 16,70 16,43 16,60 16,68 296 754.136.900
15/2/2000 15,90 16,20 +2,79% 15,10 16,39 15,71 15,75 16,20 279 1.570.854.700
14/2/2000 15,80 15,76 +1,68% 15,60 16,20 15,98 15,76 15,90 346 1.183.823.700
11/2/2000 14,60 15,50 +3,33% 14,60 16,35 15,91 15,25 15,50 395 3.129.551.500
10/2/2000 14,51 15,00 +3,45% 14,35 15,00 14,64 15,00 15,09 110 369.271.300
9/2/2000 15,00 14,50 -1,76% 14,39 15,00 14,53 14,50 14,70 181 251.625.400
8/2/2000 15,50 14,76 -1,67% 14,70 15,50 15,04 14,76 15,00 210 504.791.600
7/2/2000 15,31 15,01 -1,96% 15,01 15,40 15,26 15,01 15,30 128 305.840.600
4/2/2000 15,48 15,31 +2,07% 14,50 15,50 15,01 15,31 15,40 257 837.117.900
3/2/2000 15,00 15,00 +3,45% 14,50 15,29 14,74 14,86 15,00 144 343.873.200
2/2/2000 14,86 14,50 -0,75% 14,29 14,90 14,52 14,42 14,69 122 250.977.100
1/2/2000 15,00 14,61 +1,46% 14,35 15,20 14,66 14,61 14,80 196 564.314.100
31/1/2000 15,49 14,40 -5,94% 14,40 15,49 14,87 14,01 14,50 131 396.663.500
28/1/2000 16,00 15,31 -4,31% 15,20 16,00 15,64 15,30 15,31 109 368.046.500
27/1/2000 16,25 16,00 -1,30% 15,85 16,25 15,97 15,85 16,00 125 425.196.600
26/1/2000 16,20 16,21 +0,06% 15,89 16,21 15,99 16,21 16,50 113 160.793.800
24/1/2000 16,75 16,20 -1,82% 16,20 16,85 16,47 16,15 16,20 117 251.443.200
21/1/2000 16,50 16,50 +1,16% 15,90 16,50 16,03 16,20 16,50 79 194.159.500
20/1/2000 16,40 16,31 +1,94% 16,00 16,40 16,25 16,30 16,49 90 237.118.100
19/1/2000 16,39 16,00 -2,14% 15,90 16,50 16,20 15,81 16,30 92 198.001.300
18/1/2000 16,30 16,35 +1,55% 15,90 16,35 16,02 16,35 16,40 93 246.628.800
17/1/2000 16,00 16,10 +0,63% 15,80 16,20 16,01 16,00 16,35 66 149.572.000
14/1/2000 16,00 16,00 0,00% 15,80 16,50 16,04 15,70 16,15 124 313.645.100
13/1/2000 16,39 16,00 +3,90% 15,70 16,39 15,92 15,50 16,00 97 215.572.600
12/1/2000 15,60 15,40 -0,71% 15,40 16,00 15,62 15,40 15,45 149 316.471.200
11/1/2000 16,35 15,51 -4,26% 14,80 16,50 16,13 15,51 15,70 185 535.051.200
10/1/2000 16,30 16,20 +2,86% 16,01 17,00 16,38 16,20 16,30 178 797.445.900
7/1/2000 16,10 15,75 -0,94% 15,75 16,20 15,94 15,00 15,90 133 289.197.400
6/1/2000 16,30 15,90 -1,85% 15,90 16,99 16,35 15,50 15,90 177 524.682.600
5/1/2000 16,00 16,20 +1,57% 15,50 16,49 15,84 15,51 16,20 192 479.014.200
4/1/2000 16,75 15,95 -4,78% 15,60 16,75 15,97 15,90 16,05 233 689.605.800
3/1/2000 17,50 16,75 -4,29% 16,70 18,00 17,08 16,70 16,75 232 506.793.300
30/12/1999 16,35 17,50 +8,02% 16,35 17,50 16,69 16,90 17,50 130 424.803.600
29/12/1999 16,15 16,20 -1,22% 16,15 16,55 16,29 15,10 16,19 76 426.963.000
28/12/1999 15,79 16,40 +3,86% 15,78 16,40 15,99 16,15 16,40 61 265.711.100
27/12/1999 15,70 15,79 +1,81% 15,65 15,90 15,74 15,65 15,80 112 255.455.600
23/12/1999 16,00 15,51 -2,45% 15,51 16,05 15,91 15,51 15,80 135 738.349.300
22/12/1999 16,00 15,90 0,00% 15,40 16,30 15,95 15,72 16,00 96 227.545.500
21/12/1999 15,70 15,90 +2,58% 15,70 16,60 16,21 15,86 15,90 208 851.561.600
20/12/1999 15,20 15,50 +2,31% 15,15 15,50 15,25 15,31 15,60 96 346.584.900
17/12/1999 15,69 15,15 +1,00% 14,91 15,69 15,19 15,05 15,45 110 480.825.700
16/12/1999 15,30 15,00 -0,07% 15,00 15,45 15,34 14,75 15,00 103 282.398.900
15/12/1999 15,20 15,01 -1,90% 15,00 15,50 15,17 15,01 15,35 179 330.286.800
14/12/1999 15,20 15,30 +1,66% 15,20 15,50 15,28 15,11 15,35 78 136.947.600
13/12/1999 15,30 15,05 0,00% 14,95 15,30 15,09 15,00 15,10 73 226.805.300
10/12/1999 15,30 15,05 -0,66% 14,80 15,40 15,11 15,01 15,05 94 430.244.700
9/12/1999 15,60 15,15 +0,33% 15,00 15,70 15,19 15,06 15,15 79 310.971.300
8/12/1999 15,03 15,10 +0,67% 14,90 15,20 15,02 15,10 15,20 114 261.196.500
7/12/1999 15,50 15,00 -1,32% 15,00 15,90 15,31 15,00 15,20 128 748.983.600
6/12/1999 15,85 15,20 -3,25% 15,20 15,85 15,36 15,20 15,35 60 147.822.700
3/12/1999 15,50 15,71 +1,35% 15,20 16,00 15,77 15,60 15,85 99 668.222.600
2/12/1999 15,02 15,50 +3,06% 15,02 15,85 15,58 15,50 15,65 112 437.359.600
1/12/1999 15,00 15,04 +1,28% 14,70 15,05 14,93 14,55 15,25 53 85.863.100
30/11/1999 15,40 14,85 -4,07% 14,85 15,40 15,06 14,85 15,10 104 290.203.000
29/11/1999 15,35 15,48 +0,85% 15,00 15,48 15,08 15,03 15,48 82 252.934.100
26/11/1999 15,34 15,35 +0,26% 15,20 15,80 15,42 15,35 15,50 161 546.850.200
25/11/1999 15,00 15,31 +1,86% 14,85 15,50 15,09 15,31 15,50 112 369.859.100
24/11/1999 15,00 15,03 -3,03% 15,00 15,90 15,56 15,03 15,50 135 394.362.700
23/11/1999 15,00 15,50 +2,65% 15,00 15,99 15,45 15,16 15,50 149 240.298.400
22/11/1999 15,00 15,10 +0,73% 14,81 15,20 15,07 15,05 15,14 116 228.790.500
19/11/1999 14,99 14,99 +2,67% 14,52 15,00 14,77 14,50 14,99 137 384.621.600
18/11/1999 14,25 14,60 +3,18% 14,25 14,60 14,47 14,41 14,60 130 555.278.300
17/11/1999 14,10 14,15 +0,35% 13,95 14,25 14,08 14,10 14,15 145 572.331.300
16/11/1999 14,75 14,10 -3,75% 14,00 14,81 14,31 14,10 14,15 162 633.172.100
12/11/1999 15,00 14,65 -2,33% 14,65 15,00 14,74 14,61 14,70 88 428.473.900
11/11/1999 15,39 15,00 -2,66% 14,80 15,49 15,17 14,60 15,00 130 689.086.600
10/11/1999 15,00 15,41 +0,13% 15,00 15,42 15,27 15,35 15,48 132 348.244.800
9/11/1999 15,01 15,39 +2,94% 15,01 15,50 15,15 15,02 15,39 138 574.949.100
8/11/1999 14,80 14,95 -0,99% 14,80 15,10 14,94 14,95 14,99 86 341.673.800
5/11/1999 14,90 15,10 +2,03% 14,65 15,30 14,92 14,75 15,10 186 618.879.900
4/11/1999 14,29 14,80 +4,37% 14,29 15,10 14,88 14,80 14,90 250 1.243.821.100
3/11/1999 13,60 14,18 +6,70% 13,60 14,18 13,90 13,86 14,18 195 646.278.000
1/11/1999 13,30 13,29 +0,68% 13,20 13,30 13,28 13,20 13,29 17 17.001.900
29/10/1999 13,20 13,20 +1,30% 13,15 13,30 13,22 13,02 13,25 75 603.813.600
28/10/1999 13,40 13,03 -2,03% 13,03 13,40 13,25 13,02 13,03 59 187.147.600
27/10/1999 13,12 13,30 +0,15% 13,12 13,30 13,22 13,20 13,40 33 111.468.300
26/10/1999 13,19 13,28 +2,15% 13,10 13,29 13,19 13,20 13,28 52 229.757.800
25/10/1999 13,20 13,00 -1,52% 12,95 13,20 13,10 12,95 13,00 59 143.405.500
22/10/1999 13,50 13,20 -0,38% 13,20 13,60 13,39 13,13 13,20 112 385.124.900
21/10/1999 13,00 13,25 +1,92% 13,00 13,40 13,25 13,11 13,35 75 149.238.900
20/10/1999 13,00 13,00 +1,17% 12,96 13,15 13,01 12,90 13,00 108 458.383.800
19/10/1999 13,20 12,85 +0,63% 12,79 13,20 12,84 12,80 12,85 73 329.291.600
18/10/1999 12,99 12,77 -1,77% 12,75 13,00 12,86 12,70 12,83 75 176.569.200
15/10/1999 12,70 13,00 +0,39% 12,70 13,00 12,86 12,71 13,00 34 76.048.600
14/10/1999 13,00 12,95 -0,31% 12,75 13,00 12,84 12,95 13,00 76 509.630.600
13/10/1999 13,00 12,99 -2,33% 12,91 13,15 13,03 12,92 13,00 160 344.199.700
11/10/1999 13,50 13,30 +2,31% 13,10 13,50 13,28 13,26 13,35 73 244.888.800
8/10/1999 12,76 13,00 +2,20% 12,50 13,00 12,84 12,90 13,00 49 140.603.500
7/10/1999 13,20 12,72 -2,60% 12,70 13,20 12,97 12,72 12,80 110 376.007.700
6/10/1999 12,90 13,06 +1,16% 12,90 13,20 13,12 13,05 13,15 108 380.640.900
5/10/1999 12,80 12,91 +0,86% 12,60 13,00 12,90 12,91 12,99 91 289.580.600
4/10/1999 12,51 12,80 +3,23% 12,50 13,00 12,59 12,80 13,00 66 197.572.300
1/10/1999 12,50 12,40 -1,98% 12,00 12,50 12,30 12,40 13,99 133 190.758.100
30/9/1999 13,21 12,65 -4,17% 12,60 13,30 13,12 12,60 12,65 94 191.919.900
29/9/1999 13,00 13,20 +2,25% 13,00 13,30 13,17 13,21 13,30 86 336.215.400
28/9/1999 13,30 12,91 -1,83% 12,81 13,30 13,08 12,85 13,00 116 483.487.900
27/9/1999 13,20 13,15 +1,86% 12,95 13,30 13,17 13,10 13,15 55 151.733.200
24/9/1999 13,00 12,91 +2,87% 12,70 13,35 12,88 12,91 13,10 49 74.220.600
23/9/1999 13,50 12,55 -4,92% 12,55 13,60 13,30 12,50 12,99 58 83.902.400
22/9/1999 13,20 13,20 +1,38% 13,15 13,30 13,20 13,07 13,20 119 679.402.900
21/9/1999 13,30 13,02 -1,44% 13,02 13,30 13,18 13,02 13,10 114 528.588.200
20/9/1999 13,30 13,21 +2,09% 13,05 13,40 13,17 13,20 13,40 70 257.108.300
17/9/1999 13,00 12,94 +3,03% 12,80 13,00 12,90 12,90 12,95 89 364.897.200
16/9/1999 13,01 12,56 -4,85% 12,56 13,40 13,00 12,55 12,85 61 160.427.300
15/9/1999 13,40 13,20 -0,75% 13,20 13,50 13,38 13,20 13,40 63 173.666.500
14/9/1999 13,98 13,30 -3,97% 13,00 13,98 13,61 13,01 13,30 111 336.266.100
13/9/1999 13,62 13,85 +1,84% 13,59 13,98 13,75 13,75 13,85 81 273.862.000
10/9/1999 13,80 13,60 +0,67% 13,60 13,85 13,71 13,60 13,70 103 325.236.000
9/9/1999 13,60 13,51 +1,35% 13,50 13,70 13,63 13,51 13,60 119 365.836.700
8/9/1999 13,00 13,33 +3,33% 13,00 13,80 13,61 13,33 13,40 100 270.215.400
6/9/1999 13,30 12,90 -3,01% 12,82 13,35 13,22 12,87 13,20 15 30.275.700
3/9/1999 14,00 13,30 -2,21% 13,30 14,30 13,75 13,30 13,40 70 151.290.700
2/9/1999 13,94 13,60 -2,16% 13,50 13,94 13,68 13,60 13,80 90 229.739.400
1/9/1999 13,85 13,90 +4,51% 13,60 13,99 13,80 13,85 13,88 128 474.338.200
31/8/1999 13,30 13,30 0,00% 13,10 13,60 13,31 13,20 13,49 121 358.768.600
30/8/1999 13,10 13,30 +0,38% 12,80 13,50 13,30 12,71 13,00 91 257.120.600
27/8/1999 13,10 13,25 +3,92% 13,10 13,50 13,23 13,10 13,25 67 170.765.000
26/8/1999 13,00 12,75 -1,92% 12,71 13,35 13,25 12,99 13,00 72 244.583.300
25/8/1999 12,50 13,00 +4,84% 12,50 13,00 12,90 12,85 12,90 49 109.653.800
24/8/1999 12,40 12,40 0,00% 12,40 12,70 12,54 12,40 12,60 59 183.614.100
23/8/1999 12,20 12,40 +1,56% 12,20 12,40 12,26 12,15 12,40 56 247.018.200
20/8/1999 12,09 12,21 +8,53% 12,05 12,50 12,33 12,20 12,40 66 188.938.700
19/8/1999 10,80 11,25 +2,27% 10,80 12,50 11,80 11,20 11,25 112 488.641.700
18/8/1999 11,00 11,00 -2,74% 10,93 11,20 11,02 11,00 11,20 36 76.543.800
17/8/1999 11,76 11,31 -3,83% 11,30 11,76 11,41 11,40 11,60 48 183.614.600
16/8/1999 11,72 11,76 +0,51% 11,72 11,81 11,77 11,76 11,80 54 85.512.800
13/8/1999 11,75 11,70 +1,30% 11,60 11,80 11,70 11,71 11,85 16 73.650.200
12/8/1999 12,09 11,55 0,00% 11,50 12,09 11,58 11,57 11,60 21 74.928.600
11/8/1999 11,41 11,55 +1,32% 11,41 11,60 11,48 11,55 11,60 65 368.272.500
10/8/1999 11,40 11,40 0,00% 11,30 11,45 11,37 11,40 0,00 65 178.981.600
9/8/1999 11,60 11,40 -0,87% 11,00 11,65 11,50 11,49 11,59 41 148.054.900
6/8/1999 11,59 11,50 -0,43% 11,50 11,73 11,61 11,50 11,65 69 254.578.300
5/8/1999 11,41 11,55 +1,14% 11,40 11,58 11,46 11,50 11,55 81 327.699.800
4/8/1999 11,40 11,42 +0,97% 11,40 11,50 11,44 11,42 11,50 73 423.934.300
3/8/1999 11,70 11,31 +0,18% 11,31 11,70 11,49 11,31 11,39 107 204.804.900
2/8/1999 12,15 11,29 -7,38% 11,29 12,20 11,97 11,01 11,30 46 103.583.600
30/7/1999 12,50 12,19 0,00% 12,05 12,50 12,17 12,05 12,19 43 90.731.000
29/7/1999 12,50 12,19 -1,69% 12,11 12,50 12,28 12,15 12,19 61 187.495.800
28/7/1999 12,65 12,40 0,00% 12,30 12,80 12,54 12,40 12,50 106 559.753.100
27/7/1999 12,46 12,40 -0,88% 12,40 12,52 12,43 12,41 12,60 60 147.401.700
26/7/1999 12,70 12,51 -1,57% 12,45 12,70 12,52 12,47 12,55 32 48.988.100
23/7/1999 12,81 12,71 -1,47% 12,60 12,85 12,72 12,71 12,90 43 50.788.000
22/7/1999 13,20 12,90 -1,60% 12,80 13,20 13,00 13,00 13,10 76 95.428.300
21/7/1999 13,20 13,11 -0,30% 13,11 13,40 13,28 13,10 13,30 76 269.507.600
20/7/1999 13,60 13,15 -1,13% 13,00 13,60 13,30 13,10 13,15 53 133.994.700
19/7/1999 13,40 13,30 -0,75% 13,00 13,60 13,15 13,30 13,40 86 207.651.700
16/7/1999 13,00 13,40 -0,74% 13,00 13,40 13,35 13,40 13,50 21 95.221.700
15/7/1999 13,60 13,50 -0,07% 13,30 13,72 13,64 13,50 13,75 67 665.039.900
14/7/1999 14,00 13,51 -0,66% 13,51 14,00 13,82 13,51 13,65 47 259.616.100
13/7/1999 13,10 13,60 -1,45% 13,00 14,00 13,62 13,51 13,60 62 239.966.600
12/7/1999 13,80 13,80 -4,17% 13,50 14,00 13,86 13,80 13,90 119 891.824.000
8/7/1999 15,50 14,40 -3,03% 14,40 15,50 14,59 14,40 14,50 82 496.534.500
7/7/1999 15,00 14,85 +1,02% 14,85 15,25 15,12 14,86 15,00 71 216.428.200
6/7/1999 14,90 14,70 -1,01% 14,50 15,15 14,96 14,70 14,71 130 398.741.800
5/7/1999 14,99 14,85 +1,02% 14,67 15,00 14,81 14,51 14,85 15 19.853.700
2/7/1999 14,60 14,70 -0,07% 14,50 15,10 14,74 14,70 14,80 97 279.975.400
1/7/1999 14,40 14,71 +3,52% 14,40 14,91 14,77 14,75 14,92 129 366.251.900
30/6/1999 14,00 14,21 +1,50% 13,90 14,40 14,16 14,21 14,30 100 286.148.600
29/6/1999 13,95 14,00 0,00% 13,95 14,12 14,06 14,00 14,15 62 268.913.300
28/6/1999 13,65 14,00 +1,74% 13,65 14,10 13,98 14,00 14,10 74 276.854.000
25/6/1999 13,90 13,76 -1,78% 13,70 14,00 13,79 13,76 13,87 70 624.323.400
24/6/1999 13,90 14,01 +1,08% 13,50 14,28 14,01 13,82 14,01 190 1.773.118.600
23/6/1999 13,95 13,86 +0,43% 13,86 14,10 13,96 13,86 13,95 224 1.535.298.700
22/6/1999 13,90 13,80 -0,79% 13,80 13,99 13,95 13,80 13,90 111 1.380.568.200
21/6/1999 13,95 13,91 -1,00% 13,90 14,00 13,95 13,85 13,91 76 403.936.600
18/6/1999 13,90 14,05 +1,01% 13,90 14,50 13,99 13,90 14,05 162 1.467.420.600
17/6/1999 14,50 13,91 -0,64% 13,80 14,50 13,91 13,80 13,90 89 384.098.300
16/6/1999 14,00 14,00 +2,19% 13,70 14,40 14,07 13,70 14,00 102 549.869.500
15/6/1999 13,70 13,70 +0,74% 13,70 14,20 13,88 11,50 13,70 89 236.953.900
14/6/1999 13,50 13,60 +1,57% 13,49 13,95 13,59 13,60 13,75 64 130.122.900
11/6/1999 13,49 13,39 +2,21% 13,39 13,60 13,47 13,39 13,40 41 96.719.400
10/6/1999 12,50 13,10 +2,34% 12,50 13,30 13,07 13,10 13,30 57 207.596.500
9/6/1999 13,10 12,80 -1,54% 12,80 13,10 12,95 12,50 12,90 36 132.181.200
8/6/1999 12,90 13,00 0,00% 12,90 13,20 13,01 13,00 13,15 48 118.333.000
7/6/1999 13,20 13,00 0,00% 12,99 13,20 13,07 13,00 13,29 40 78.839.700
4/6/1999 13,00 13,00 +0,78% 12,70 13,00 12,86 13,30 14,00 43 231.137.000
2/6/1999 12,66 12,90 +1,90% 12,47 13,00 12,60 12,60 12,90 44 295.990.700
1/6/1999 13,00 12,66 -4,09% 12,48 13,01 12,65 12,55 12,66 92 303.350.000
31/5/1999 12,90 13,20 +0,76% 12,90 13,40 13,21 13,20 13,30 15 9.781.000
28/5/1999 13,10 13,10 0,00% 13,05 13,20 13,14 12,52 12,90 42 170.229.200
27/5/1999 13,01 13,10 +0,69% 12,90 13,10 12,93 13,00 13,20 41 114.499.200
26/5/1999 12,70 13,01 +4,08% 12,70 13,40 13,13 13,50 0,00 97 362.258.400
25/5/1999 12,40 12,50 -3,85% 12,40 12,70 12,51 12,41 12,50 85 300.621.300
24/5/1999 13,50 13,00 -4,76% 13,00 13,55 13,27 13,00 13,30 84 225.225.800
21/5/1999 13,60 13,65 -1,09% 13,60 13,70 13,63 13,50 13,64 76 208.213.200
20/5/1999 14,00 13,80 -1,36% 13,22 14,00 13,61 13,80 13,98 136 480.355.800
19/5/1999 14,10 13,99 -0,07% 13,60 14,30 13,99 13,55 13,99 139 607.923.200
18/5/1999 14,00 14,00 +0,57% 13,60 14,15 13,96 13,70 14,00 112 324.746.900
17/5/1999 13,71 13,92 +0,51% 13,50 14,00 13,70 13,91 13,92 72 244.133.000
14/5/1999 14,00 13,85 -2,46% 13,80 14,00 13,88 13,90 13,99 103 412.235.700
13/5/1999 14,35 14,20 -0,70% 14,20 14,50 14,38 14,20 14,28 176 565.476.600
12/5/1999 14,50 14,30 -2,05% 13,90 14,50 14,26 14,25 14,30 123 372.532.400
11/5/1999 14,80 14,60 0,00% 14,40 14,80 14,70 14,61 14,75 124 480.646.600
10/5/1999 14,70 14,60 +0,62% 14,50 15,08 14,88 14,50 14,60 186 448.510.200
7/5/1999 14,10 14,51 +4,39% 13,90 14,84 14,29 14,51 14,80 239 918.620.600
6/5/1999 13,65 13,90 +2,96% 13,30 14,10 13,69 13,70 13,90 189 698.676.000
5/5/1999 13,20 13,50 +4,57% 13,00 13,70 13,43 13,32 13,55 95 284.990.300
4/5/1999 13,50 12,91 -2,93% 12,60 13,50 12,97 12,91 13,10 121 259.746.500
3/5/1999 13,10 13,30 -0,30% 13,10 13,60 13,37 13,30 13,50 63 105.890.600
30/4/1999 13,20 13,34 +4,22% 13,00 13,70 13,33 13,20 13,34 114 281.420.800
29/4/1999 13,50 12,80 -3,54% 12,80 13,50 13,11 12,80 13,20 130 321.747.300
28/4/1999 12,50 13,27 +6,16% 12,50 13,35 13,04 13,27 13,40 132 274.274.900
27/4/1999 12,20 12,50 +1,63% 12,15 12,80 12,41 12,32 12,50 120 388.363.100
26/4/1999 12,50 12,30 -1,36% 12,30 12,90 12,61 12,20 12,40 59 244.322.000
23/4/1999 13,11 12,47 -4,88% 12,25 13,15 12,76 12,37 12,47 55 99.712.700
22/4/1999 13,66 13,11 -2,16% 13,05 13,70 13,27 13,11 13,20 66 174.697.000
20/4/1999 13,30 13,40 -1,62% 13,00 13,80 13,30 13,40 13,50 183 370.449.500
19/4/1999 13,80 13,62 +0,89% 13,52 14,40 13,94 13,55 13,62 190 417.189.300
16/4/1999 13,60 13,50 0,00% 13,50 14,35 14,05 13,51 14,20 125 706.732.000
15/4/1999 13,80 13,50 0,00% 13,30 13,80 13,47 13,40 13,50 90 382.242.600
14/4/1999 14,00 13,50 -2,17% 13,50 14,00 13,72 13,50 13,70 96 372.284.500
13/4/1999 14,90 13,80 -6,06% 13,80 15,00 14,32 13,51 13,95 95 230.165.800
12/4/1999 14,22 14,69 -0,74% 13,80 14,69 14,26 14,69 14,70 170 397.155.600
9/4/1999 15,20 14,80 -1,66% 14,25 15,20 14,78 14,75 14,80 117 489.427.700
8/4/1999 15,15 15,05 0,00% 14,60 15,40 15,08 14,20 14,60 143 368.107.100
7/4/1999 15,00 15,05 +4,51% 14,60 15,30 14,86 15,05 15,07 197 747.725.300
6/4/1999 13,50 14,40 +6,67% 13,49 14,80 14,48 14,00 14,50 197 749.090.800
5/4/1999 13,00 13,50 +4,33% 12,90 13,50 13,14 13,36 13,50 107 190.982.700
31/3/1999 12,88 12,94 +1,01% 12,70 12,95 12,89 12,90 12,94 61 127.660.800
30/3/1999 12,80 12,81 +4,15% 12,40 13,10 12,94 12,80 12,97 147 367.745.300
29/3/1999 12,50 12,30 -1,60% 11,99 12,55 12,21 12,30 12,45 98 216.756.300
26/3/1999 12,13 12,50 -1,57% 12,10 12,50 12,33 12,45 12,50 94 323.089.400
25/3/1999 12,35 12,70 +4,96% 12,35 13,10 12,79 12,36 12,70 127 564.763.900
24/3/1999 12,60 12,10 -3,59% 12,10 12,80 12,50 12,05 12,10 50 132.980.800
23/3/1999 12,62 12,55 -1,18% 12,40 12,70 12,52 12,50 12,55 113 300.224.400
22/3/1999 12,70 12,70 -1,55% 12,30 12,85 12,69 12,60 12,70 123 454.279.800
19/3/1999 12,50 12,90 +3,20% 12,41 13,50 12,90 12,51 12,89 217 482.767.700
18/3/1999 11,75 12,50 +6,84% 11,75 12,60 12,18 12,40 12,55 135 284.902.100
17/3/1999 11,45 11,70 +4,00% 11,15 12,10 11,55 11,66 11,70 130 314.782.800
16/3/1999 11,20 11,25 +3,97% 10,80 11,60 11,26 11,25 11,40 192 405.098.700
15/3/1999 10,50 10,82 +3,05% 10,40 11,00 10,73 10,82 11,00 152 435.425.400
12/3/1999 10,35 10,50 0,00% 9,85 10,50 10,00 9,90 10,50 243 681.460.600
11/3/1999 11,20 10,50 -3,67% 10,50 11,30 10,88 10,50 10,60 73 120.036.900
10/3/1999 10,70 10,90 +5,83% 10,70 11,05 10,92 10,85 10,99 159 376.960.100
9/3/1999 10,50 10,30 -4,63% 10,30 10,85 10,68 10,31 10,65 65 120.698.400
8/3/1999 10,70 10,80 +0,56% 10,50 10,80 10,67 10,65 10,80 79 251.176.200
5/3/1999 10,50 10,74 +4,27% 10,50 11,20 10,84 10,15 10,73 270 1.122.761.100
4/3/1999 9,70 10,30 +7,85% 9,70 10,30 10,10 10,30 11,20 151 518.714.600
3/3/1999 9,25 9,55 +1,60% 9,25 9,55 9,40 9,51 9,55 76 296.878.600
2/3/1999 9,60 9,40 -3,59% 9,20 9,74 9,41 9,40 9,49 106 328.795.000
1/3/1999 9,49 9,75 +5,06% 9,40 9,85 9,52 9,45 9,74 124 271.154.300
26/2/1999 9,19 9,28 +3,69% 9,00 9,30 9,16 9,27 9,28 111 149.707.900
25/2/1999 9,32 8,95 -4,28% 8,80 9,32 9,07 8,95 9,00 91 286.800.400
24/2/1999 9,61 9,35 -3,11% 9,35 9,61 9,44 9,35 9,40 90 263.421.800
23/2/1999 9,79 9,65 +0,52% 9,60 9,99 9,78 9,65 9,80 99 269.290.500
22/2/1999 9,89 9,60 -0,52% 9,50 9,89 9,73 9,50 9,79 101 172.027.500
19/2/1999 9,80 9,65 -0,21% 9,50 9,80 9,60 9,60 9,69 99 177.490.200
18/2/1999 9,85 9,67 -2,22% 9,60 9,85 9,70 9,60 9,67 133 335.083.900
17/2/1999 9,85 9,89 +3,02% 9,60 9,90 9,65 9,66 9,89 26 47.022.500
12/2/1999 10,20 9,60 -3,03% 9,60 10,20 9,76 9,31 9,69 20 13.966.500
11/2/1999 9,30 9,90 +7,49% 9,20 10,20 9,76 9,85 9,95 248 478.924.600
10/2/1999 8,50 9,21 +3,60% 8,50 9,30 9,01 9,21 9,35 165 368.972.400
9/2/1999 8,70 8,89 +1,83% 8,50 8,90 8,84 8,80 8,89 95 2.011.990.900
8/2/1999 8,50 8,73 +2,71% 8,41 8,90 8,62 8,66 8,73 128 439.533.100
5/2/1999 8,40 8,50 0,00% 8,25 8,55 8,39 8,31 8,50 144 405.489.500
4/2/1999 8,20 8,50 +3,66% 8,10 8,55 8,32 8,21 8,50 116 528.925.500
3/2/1999 8,40 8,20 -2,38% 8,20 8,60 8,38 8,22 8,29 123 177.438.800
2/2/1999 8,60 8,40 -3,45% 8,30 8,80 8,60 8,40 8,59 198 507.862.200
1/2/1999 8,40 8,70 +3,57% 8,10 8,70 8,33 8,70 8,72 150 328.773.700
29/1/1999 7,80 8,40 +9,09% 7,80 8,75 8,33 8,15 8,30 221 952.745.400
28/1/1999 7,35 7,70 +6,65% 7,35 7,80 7,56 7,56 7,70 112 110.932.200
27/1/1999 7,08 7,22 +0,28% 7,08 7,50 7,29 7,15 7,22 87 1.675.427.000
26/1/1999 7,00 7,20 +7,46% 7,00 7,50 7,32 7,10 7,20 124 441.961.600
22/1/1999 7,00 6,70 -4,29% 6,51 7,11 6,74 6,70 6,83 181 437.327.900
21/1/1999 7,55 7,00 -6,79% 7,00 7,55 7,20 6,90 7,00 172 190.527.000
20/1/1999 7,85 7,51 +0,13% 7,51 8,20 7,70 7,52 7,69 219 522.618.000
19/1/1999 7,80 7,50 -3,72% 7,40 8,10 7,69 7,30 7,50 220 430.929.400
18/1/1999 7,41 7,79 +5,27% 7,00 8,00 7,66 7,75 7,79 207 302.805.700
15/1/1999 6,29 7,40 +40,95% 5,86 7,49 6,43 7,00 7,40 229 505.686.000
14/1/1999 6,50 5,25 -16,00% 5,20 6,80 6,11 5,20 5,75 202 301.493.200
13/1/1999 6,60 6,25 -13,19% 6,00 6,70 6,26 6,30 6,45 167 316.676.300
12/1/1999 7,50 7,20 -7,69% 6,40 7,60 6,76 6,90 7,20 160 295.424.200
11/1/1999 8,30 7,80 -7,69% 7,60 8,30 7,89 7,61 8,00 141 620.332.000
8/1/1999 8,70 8,45 -0,59% 8,45 8,70 8,62 8,40 8,70 32 321.638.900
7/1/1999 8,80 8,50 -4,49% 8,40 8,80 8,48 8,50 8,70 49 165.969.400
6/1/1999 8,71 8,90 +2,30% 8,71 9,00 8,91 8,90 9,00 101 396.894.300
5/1/1999 8,70 8,70 +1,05% 8,70 8,88 8,80 8,70 8,80 73 273.186.900
4/1/1999 9,00 8,61 -1,03% 8,61 9,00 8,88 8,50 8,80 56 136.684.700
30/12/1998 8,70 8,70 -1,02% 8,61 8,70 8,67 8,60 8,70 47 214.042.400
29/12/1998 8,60 8,79 -0,23% 8,40 8,79 8,53 8,50 8,79 70 185.160.800
28/12/1998 9,45 8,81 -5,27% 8,80 9,50 9,25 8,81 8,99 18 62.666.200
23/12/1998 8,61 9,30 +9,15% 8,60 9,30 8,68 9,05 9,29 69 2.012.021.800
22/12/1998 8,50 8,52 +0,24% 8,36 8,60 8,50 8,52 8,60 155 313.096.900
21/12/1998 8,21 8,50 +3,66% 8,20 8,50 8,34 8,45 8,50 87 271.491.100
18/12/1998 8,00 8,20 +2,50% 7,90 8,20 8,09 8,10 8,20 47 268.603.700
17/12/1998 8,30 8,00 -3,15% 7,50 8,30 7,93 7,81 8,00 149 267.897.900
16/12/1998 9,10 8,26 -9,23% 8,10 9,38 8,51 8,20 8,26 135 271.706.900
15/12/1998 9,30 9,10 +3,41% 8,80 9,30 9,00 9,10 9,19 69 114.115.200
14/12/1998 9,50 8,80 -11,11% 8,70 9,50 8,88 8,80 8,90 89 216.433.700
11/12/1998 10,00 9,90 -3,88% 9,85 10,10 10,03 9,80 10,00 25 238.827.100
10/12/1998 10,30 10,30 +1,98% 10,09 10,30 10,27 0,00 10,30 47 263.327.900
9/12/1998 10,10 10,10 0,00% 10,00 10,30 10,14 10,00 10,10 103 409.887.900
8/12/1998 10,50 10,10 -0,98% 10,00 10,50 10,24 9,91 10,10 93 458.594.900
7/12/1998 10,05 10,20 +7,37% 9,70 10,30 10,04 9,81 10,24 124 368.480.500
4/12/1998 9,60 9,50 +5,56% 9,50 10,00 9,78 9,70 9,90 102 396.913.800
3/12/1998 10,00 9,00 -15,25% 9,00 10,00 9,68 9,02 9,40 126 665.222.100
2/12/1998 11,20 10,62 -2,57% 10,51 11,20 10,74 10,62 10,79 79 204.140.100
1/12/1998 11,15 10,90 -5,63% 10,80 11,15 11,06 10,90 11,00 58 175.352.500
30/11/1998 11,80 11,55 -3,83% 11,50 11,81 11,67 11,50 11,55 40 80.668.000
27/11/1998 11,59 12,01 +3,45% 11,59 12,30 11,73 12,01 12,30 66 236.473.000
26/11/1998 11,50 11,61 +0,96% 11,50 12,00 11,68 11,61 11,79 52 128.500.200
25/11/1998 11,00 11,50 +4,07% 11,00 11,50 11,30 11,50 11,70 43 71.418.200
24/11/1998 11,20 11,05 -2,21% 10,90 11,25 11,01 10,90 11,29 78 202.125.600
23/11/1998 10,70 11,30 +6,60% 10,70 11,50 11,28 11,15 11,30 56 117.512.100
20/11/1998 10,70 10,60 +1,92% 10,60 11,20 11,04 10,60 10,70 92 214.010.700
19/11/1998 10,80 10,40 -4,67% 10,35 11,01 10,78 10,40 10,64 113 210.594.700
18/11/1998 10,60 10,91 +2,92% 10,60 11,10 10,93 10,91 11,00 79 198.965.400
17/11/1998 10,00 10,60 +10,99% 9,90 10,71 10,51 10,60 10,70 100 303.049.100
16/11/1998 9,39 9,55 +6,11% 9,30 9,75 9,52 9,55 9,99 73 50.753.200
13/11/1998 8,60 9,00 +4,65% 8,60 9,30 8,82 9,00 9,10 221 1.096.265.300
12/11/1998 9,82 8,60 -12,42% 8,60 10,00 9,34 8,70 8,80 258 858.637.800
11/11/1998 10,75 9,82 -6,03% 9,81 10,90 10,26 9,82 9,99 141 403.432.600
10/11/1998 10,75 10,45 -2,79% 10,30 10,75 10,46 10,45 10,54 141 514.247.200
9/11/1998 11,50 10,75 -4,02% 10,40 11,50 10,79 10,10 10,40 68 352.712.500
6/11/1998 11,44 11,20 +2,75% 11,20 12,00 11,55 11,20 11,60 111 465.769.400
5/11/1998 10,00 10,90 +9,00% 10,00 11,20 10,89 10,90 11,00 119 451.044.100
4/11/1998 9,95 10,00 +3,09% 9,85 10,50 10,23 9,55 10,00 126 403.190.200
3/11/1998 9,60 9,70 +4,30% 9,50 9,80 9,63 9,60 9,70 110 218.621.500
30/10/1998 8,70 9,30 +12,05% 8,55 9,40 9,19 9,25 9,30 130 454.024.400
29/10/1998 9,00 8,30 -4,05% 8,20 9,00 8,39 8,20 8,30 64 106.625.800
28/10/1998 8,90 8,65 -0,57% 8,65 9,05 8,80 8,40 8,90 100 134.796.100
27/10/1998 9,00 8,70 -1,14% 8,10 9,10 8,71 8,60 8,85 71 159.946.900
26/10/1998 9,50 8,80 -5,38% 8,80 9,50 9,10 8,70 8,85 124 328.506.100
23/10/1998 9,60 9,30 -6,06% 9,10 9,90 9,53 9,10 9,30 322 833.157.600
22/10/1998 9,30 9,90 +7,96% 8,95 9,90 9,26 9,80 9,90 202 389.377.000
21/10/1998 8,80 9,17 +7,25% 8,69 9,30 8,95 9,02 9,18 147 360.508.700
20/10/1998 8,30 8,55 +5,56% 8,30 9,19 9,00 8,90 9,00 152 695.486.900
19/10/1998 8,00 8,10 +3,98% 7,90 8,20 8,01 8,00 8,08 97 143.734.500
16/10/1998 7,80 7,79 -0,13% 7,70 7,99 7,80 7,65 7,80 126 309.808.400
15/10/1998 7,25 7,80 +4,00% 7,01 8,00 7,41 7,61 7,80 92 166.998.400
14/10/1998 7,40 7,50 -2,60% 7,20 7,60 7,43 7,30 7,50 85 79.714.500
13/10/1998 7,60 7,70 +4,05% 7,40 7,90 7,46 7,40 7,75 105 155.107.800
9/10/1998 7,40 7,40 +1,37% 7,05 7,40 7,19 7,20 7,40 128 210.469.900
8/10/1998 6,90 7,30 0,00% 6,80 7,30 6,87 6,91 7,30 101 600.435.600
7/10/1998 7,30 7,30 -2,54% 7,15 7,40 7,27 7,21 7,30 49 61.471.500
6/10/1998 7,50 7,49 +4,03% 7,10 7,50 7,21 7,21 7,49 79 93.647.500
5/10/1998 7,20 7,20 +0,14% 6,70 7,20 6,89 6,80 7,20 23 15.779.000
2/10/1998 7,21 7,19 +4,20% 6,90 7,50 7,13 7,05 7,19 99 102.225.800
1/10/1998 7,70 6,90 -11,54% 6,90 7,80 7,13 6,90 7,20 98 120.575.800
30/9/1998 8,00 7,80 -5,91% 7,60 8,10 7,87 7,60 7,75 147 259.152.800
29/9/1998 8,00 8,29 +0,12% 7,95 8,29 8,03 8,20 8,30 89 178.013.800
28/9/1998 8,35 8,28 +2,22% 8,00 8,70 8,17 8,03 8,25 139 140.180.900
25/9/1998 7,85 8,10 0,00% 7,50 8,10 7,87 8,00 8,15 141 169.763.900
24/9/1998 8,41 8,10 -7,43% 7,91 9,45 8,55 8,05 8,15 238 310.191.700
23/9/1998 7,25 8,75 +23,07% 7,25 8,75 7,79 8,75 9,20 149 201.110.300
22/9/1998 6,90 7,11 +6,92% 6,70 7,30 7,07 7,11 7,20 89 174.112.300
21/9/1998 6,38 6,65 -5,00% 6,38 6,89 6,56 6,55 6,69 68 45.081.900
18/9/1998 6,40 7,00 +9,38% 6,40 7,00 6,58 6,80 7,30 133 144.803.400
17/9/1998 5,92 6,40 -2,88% 5,80 6,40 6,03 6,10 6,40 224 327.095.800
16/9/1998 6,15 6,59 +7,15% 6,10 6,99 6,49 6,50 6,59 229 401.429.900
15/9/1998 4,50 6,15 +31,41% 4,50 6,49 5,63 6,00 6,14 298 439.914.100
14/9/1998 4,30 4,68 +9,09% 4,30 4,70 4,52 4,55 4,69 115 122.569.900
11/9/1998 3,90 4,29 +10,00% 3,90 4,30 4,14 4,15 4,29 188 281.188.800
10/9/1998 4,00 3,90 -9,30% 3,50 4,10 3,72 3,90 4,00 131 122.959.400
9/9/1998 4,70 4,30 -12,24% 4,10 4,70 4,31 4,30 4,40 185 122.773.700
8/9/1998 5,10 4,90 -1,61% 4,40 5,10 4,55 4,60 4,89 169 296.356.000
4/9/1998 5,95 4,98 -13,39% 4,39 5,96 5,09 4,92 4,98 122 166.291.100
3/9/1998 6,01 5,75 -11,54% 5,60 6,01 5,83 5,65 5,75 188 326.648.100
2/9/1998 7,20 6,50 -8,32% 6,20 7,20 6,79 6,31 6,50 89 205.331.100
1/9/1998 6,80 7,09 +1,29% 6,70 7,19 7,02 6,90 7,09 138 286.865.400
31/8/1998 6,70 7,00 +1,45% 6,58 7,00 6,67 6,60 7,00 36 40.341.400
28/8/1998 6,50 6,90 +6,32% 6,20 6,90 6,49 6,45 6,89 93 377.272.200
27/8/1998 6,66 6,49 -10,48% 6,20 6,66 6,46 6,10 6,47 42 46.078.100
26/8/1998 7,50 7,25 -6,45% 7,10 7,50 7,20 7,03 7,25 50 51.442.500
25/8/1998 8,00 7,75 -0,64% 7,50 8,00 7,78 7,60 7,75 58 143.596.100
24/8/1998 7,60 7,80 +4,00% 7,41 7,80 7,52 7,70 7,99 87 104.610.000
21/8/1998 8,50 7,50 -12,79% 7,50 8,50 7,96 7,40 7,90 50 57.165.700
20/8/1998 9,00 8,60 -7,33% 8,30 9,00 8,41 8,31 8,50 69 91.090.500
19/8/1998 9,90 9,28 -5,31% 8,80 9,90 9,86 9,20 9,28 140 6.453.373.100
18/8/1998 9,80 9,80 0,00% 9,30 9,80 9,52 9,60 9,80 30 53.710.400
17/8/1998 9,70 9,80 -2,00% 9,70 9,85 9,78 9,50 9,80 16 30.042.500
14/8/1998 9,75 10,00 +3,09% 9,40 10,10 9,88 10,00 10,20 64 114.376.000
13/8/1998 9,40 9,70 +0,73% 9,40 10,00 9,65 9,70 9,75 49 205.545.700
12/8/1998 9,75 9,63 +1,37% 9,40 10,00 9,58 9,40 9,50 46 62.279.900
11/8/1998 10,00 9,50 -9,52% 9,41 10,00 9,58 9,50 9,65 42 101.707.500
10/8/1998 10,50 10,50 -7,00% 10,41 10,80 10,51 10,41 10,50 45 42.906.900
7/8/1998 11,80 11,29 -3,50% 11,26 11,80 11,38 11,10 11,29 22 51.668.300
6/8/1998 12,00 11,70 -4,02% 11,50 12,00 11,54 11,60 11,80 34 127.020.400
5/8/1998 12,10 12,19 -2,48% 11,70 12,19 11,80 0,00 12,00 34 160.173.900
4/8/1998 12,30 12,50 0,00% 11,80 12,50 11,97 11,92 12,50 20 32.086.000
3/8/1998 12,50 12,50 -0,64% 12,25 12,50 12,37 12,20 12,50 49 185.307.000
31/7/1998 12,79 12,58 -3,23% 12,40 12,80 12,48 12,40 12,58 29 117.503.200
30/7/1998 12,70 13,00 +3,17% 12,70 13,00 12,80 12,61 13,00 42 179.970.400
29/7/1998 12,40 12,60 +4,13% 12,35 12,61 12,50 12,30 12,69 38 310.806.900
28/7/1998 11,70 12,10 +1,77% 11,59 12,10 11,68 12,00 12,10 83 314.684.000
27/7/1998 12,10 11,89 -4,57% 11,61 12,10 11,69 11,85 11,89 81 440.520.600
24/7/1998 13,00 12,46 -4,15% 12,30 13,00 12,51 0,00 12,49 40 194.634.300
23/7/1998 13,30 13,00 -3,70% 12,90 13,30 13,01 13,00 13,05 25 84.307.000
22/7/1998 13,45 13,50 0,00% 12,80 13,50 13,08 12,75 13,45 57 1.708.735.000
21/7/1998 13,70 13,50 -0,74% 13,35 14,00 13,82 13,35 13,50 85 292.578.900
20/7/1998 13,90 13,60 -2,16% 13,40 13,90 13,52 13,40 14,00 56 146.692.600
17/7/1998 14,00 13,90 0,00% 13,80 14,10 14,00 0,00 13,90 60 628.732.400
16/7/1998 13,15 13,90 +6,19% 13,15 14,00 13,71 13,71 13,80 42 211.193.000
15/7/1998 13,20 13,09 +1,08% 12,90 13,30 13,11 0,00 13,08 113 879.231.000
14/7/1998 12,10 12,95 +5,80% 12,10 13,00 12,45 12,70 12,95 76 139.081.400
13/7/1998 12,30 12,24 -0,08% 11,90 12,30 12,09 11,90 12,24 37 147.307.700
10/7/1998 12,30 12,25 -1,13% 12,15 12,50 12,28 12,22 12,25 45 182.562.200
8/7/1998 12,30 12,39 -0,08% 12,20 12,39 12,29 12,25 12,40 44 106.120.400
7/7/1998 11,40 12,40 +7,36% 11,40 12,50 12,07 12,20 12,49 60 321.733.800
6/7/1998 11,20 11,55 +2,21% 11,00 11,55 11,22 11,45 11,60 50 299.701.600
3/7/1998 10,70 11,30 +5,61% 10,70 11,30 10,98 11,20 11,30 37 302.681.700
2/7/1998 10,65 10,70 -0,93% 10,40 10,70 10,53 10,40 10,70 32 81.469.200
1/7/1998 10,70 10,80 0,00% 10,45 10,80 10,66 10,55 10,80 29 107.822.200
30/6/1998 10,79 10,80 +0,09% 10,70 10,80 10,78 10,00 10,80 27 127.291.600
29/6/1998 10,50 10,79 +2,86% 10,50 10,79 10,57 10,55 10,79 16 39.674.300
26/6/1998 10,70 10,49 -1,96% 10,40 10,70 10,64 9,21 10,49 8 7.559.400
25/6/1998 10,80 10,70 -2,73% 10,50 10,90 10,77 0,00 10,70 43 98.359.100
24/6/1998 10,60 11,00 +0,09% 10,60 11,20 10,73 10,71 11,20 9 18.575.500
23/6/1998 11,00 10,99 0,00% 10,90 11,00 10,94 10,81 10,99 11 37.217.900
22/6/1998 10,79 10,99 +1,76% 10,60 10,99 10,78 10,75 10,99 15 20.699.900
19/6/1998 10,20 10,80 +6,40% 10,20 10,80 10,52 10,60 10,80 27 35.250.500
18/6/1998 10,20 10,15 +1,50% 10,00 10,20 10,09 10,11 10,15 49 136.422.500
17/6/1998 9,80 10,00 +5,26% 9,80 10,49 10,19 10,00 10,50 52 167.251.400
16/6/1998 9,00 9,50 +7,95% 9,00 9,50 9,27 9,20 9,50 61 234.167.900
15/6/1998 9,50 8,80 -11,65% 8,80 9,60 9,26 0,00 9,30 55 57.375.900
12/6/1998 10,00 9,96 -5,14% 9,70 10,29 9,96 9,96 10,49 27 39.942.000
10/6/1998 10,80 10,50 -3,67% 10,30 10,80 10,50 10,30 10,50 7 13.238.000
9/6/1998 11,10 10,90 -6,03% 10,60 11,30 10,94 10,90 11,50 53 209.459.500
8/6/1998 11,20 11,60 +1,31% 10,90 11,60 11,02 11,10 11,60 32 110.349.000
5/6/1998 11,39 11,45 +0,44% 11,30 11,55 11,39 11,31 11,45 37 115.669.500
4/6/1998 11,30 11,40 +0,88% 10,70 11,40 11,08 11,10 11,40 61 235.061.100
3/6/1998 11,70 11,30 -3,42% 11,00 11,70 11,51 10,50 11,30 56 273.298.000
2/6/1998 11,40 11,70 +3,08% 11,40 11,90 11,64 11,40 11,70 83 643.298.200
1/6/1998 11,10 11,35 -2,99% 11,10 11,50 11,25 11,20 11,35 62 144.140.000
29/5/1998 11,39 11,70 0,00% 11,39 11,70 11,50 11,40 11,70 38 103.588.500
28/5/1998 10,70 11,70 +10,38% 10,70 11,70 11,15 11,40 11,70 122 474.248.800
27/5/1998 10,09 10,60 +4,85% 9,50 10,60 10,07 10,27 10,60 106 579.542.600
26/5/1998 11,00 10,11 -4,71% 9,80 11,00 10,09 10,11 10,20 233 633.041.400
25/5/1998 11,20 10,61 -7,74% 9,95 11,20 10,29 10,62 11,19 74 150.575.800
22/5/1998 11,30 11,50 +0,44% 10,69 11,50 10,90 10,91 11,50 67 114.777.900
21/5/1998 12,35 11,45 -7,29% 11,45 12,35 11,89 11,21 11,45 48 123.904.600
20/5/1998 12,65 12,35 -1,59% 11,90 12,70 12,15 12,00 12,35 77 255.109.800
19/5/1998 12,51 12,55 +0,40% 12,50 12,70 12,57 12,55 12,60 51 547.957.200
18/5/1998 13,40 12,50 -6,72% 11,80 13,40 12,56 12,03 12,50 30 209.024.700
15/5/1998 13,30 13,40 +0,68% 13,30 13,49 13,36 13,41 13,49 29 317.865.800
14/5/1998 13,60 13,31 -2,13% 13,30 13,85 13,50 13,31 13,60 46 189.371.900
13/5/1998 14,10 13,60 -2,16% 13,30 14,10 13,61 13,60 13,70 36 270.581.100
12/5/1998 14,20 13,90 -1,42% 13,20 14,20 13,66 13,75 13,90 120 553.269.100
11/5/1998 14,31 14,10 -2,02% 14,10 14,40 14,24 14,05 14,10 83 235.199.800
8/5/1998 15,10 14,39 -3,42% 14,00 15,18 14,41 14,10 14,39 147 895.824.300
7/5/1998 15,60 14,90 -4,49% 14,90 15,60 15,00 14,70 15,29 13 17.405.000
6/5/1998 15,69 15,60 -1,27% 15,01 15,69 15,30 15,00 15,60 42 309.260.300
5/5/1998 16,10 15,80 -2,83% 15,50 16,10 15,82 15,51 15,80 21 88.918.000
4/5/1998 16,00 16,26 +1,63% 16,00 16,42 16,24 15,80 16,29 85 581.522.100
30/4/1998 15,60 16,00 +4,58% 15,50 16,10 15,72 16,00 16,50 27 81.936.900
29/4/1998 15,50 15,30 -1,29% 15,30 15,53 15,36 15,30 15,49 37 359.750.000
28/4/1998 15,30 15,50 +1,97% 15,10 15,50 15,18 15,30 15,80 47 332.182.200
27/4/1998 16,00 15,20 -3,49% 15,10 16,00 15,21 15,10 15,30 26 328.160.000
24/4/1998 15,51 15,75 +1,61% 15,44 16,00 15,44 15,61 15,75 43 10.096.536.100
23/4/1998 15,10 15,50 +2,65% 15,10 15,99 15,44 15,50 15,59 41 556.120.200
22/4/1998 16,10 15,10 -6,21% 15,10 16,10 15,39 15,00 15,10 34 268.300.400
20/4/1998 16,40 16,10 -1,83% 16,10 16,40 16,16 16,10 16,20 25 50.746.600
17/4/1998 16,39 16,40 0,00% 16,30 16,50 16,36 16,40 16,50 13 99.809.600
16/4/1998 16,40 16,40 -0,61% 16,20 16,49 16,42 0,00 16,40 45 453.443.100
15/4/1998 16,19 16,50 +1,91% 16,19 16,50 16,39 16,40 16,50 91 772.713.900
14/4/1998 16,00 16,19 -0,06% 16,00 16,19 16,01 16,00 16,19 8 44.195.900
13/4/1998 15,60 16,20 +1,25% 15,51 16,20 16,06 15,60 16,20 26 553.712.100
8/4/1998 16,30 16,00 -0,99% 16,00 16,30 16,04 15,80 16,00 26 176.018.000
7/4/1998 16,10 16,16 +0,69% 16,09 16,45 16,14 16,16 16,25 55 490.899.000
6/4/1998 16,26 16,05 -0,99% 16,04 16,50 16,26 16,07 16,15 27 127.673.000
3/4/1998 16,30 16,21 -0,92% 16,00 16,50 16,29 16,21 16,30 18 151.745.000
2/4/1998 16,28 16,36 +0,99% 16,26 16,85 16,56 16,36 16,80 41 419.857.300
1/4/1998 16,02 16,20 -0,06% 16,02 16,30 16,19 16,20 16,23 34 443.063.800
31/3/1998 16,80 16,21 -1,76% 16,21 16,80 16,41 16,21 16,39 25 180.700.200
30/3/1998 16,70 16,50 -2,42% 16,50 16,70 16,59 0,00 16,50 10 38.490.700
27/3/1998 17,10 16,91 -0,53% 16,91 17,20 17,13 16,91 17,00 26 170.830.800
26/3/1998 17,50 17,00 -0,29% 17,00 17,50 17,02 16,86 17,00 30 195.985.000
25/3/1998 17,35 17,05 +0,18% 17,05 17,80 17,34 17,05 17,15 51 504.047.000
24/3/1998 17,50 17,02 -2,18% 17,02 17,50 17,41 17,02 17,39 54 183.512.000
23/3/1998 17,20 17,40 0,00% 17,20 17,50 17,30 17,40 18,00 42 322.991.900
20/3/1998 17,50 17,40 -0,57% 17,00 17,70 17,23 17,00 17,40 59 249.435.500
19/3/1998 17,36 17,50 +0,29% 17,36 17,65 17,60 17,22 17,55 48 507.499.100
18/3/1998 17,20 17,45 -0,29% 17,10 17,50 17,37 17,45 17,70 54 359.101.800
17/3/1998 17,50 17,50 0,00% 16,95 17,60 17,28 17,30 17,45 71 273.346.200
16/3/1998 17,00 17,50 0,00% 16,95 17,50 17,16 17,20 17,50 49 378.917.200

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.