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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

CPLE6 - COPEL - PNB N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 12,23 12,10 -1,22% 12,03 12,25 12,09 12,10 12,11 17.291 9.892.597.300
5/9/2025 12,16 12,25 +0,82% 12,12 12,31 12,24 12,20 12,25 13.863 12.755.274.500
4/9/2025 12,05 12,15 +1,25% 11,94 12,15 12,05 12,10 12,16 15.956 10.557.297.600
3/9/2025 12,06 12,00 -0,41% 12,00 12,15 12,04 11,99 12,05 11.783 9.060.419.700
2/9/2025 11,86 12,05 +0,67% 11,85 12,20 12,09 12,04 12,05 14.609 15.940.683.900
1/9/2025 12,05 11,97 -0,42% 11,84 12,13 11,93 11,95 11,98 13.343 13.335.122.800
29/8/2025 12,20 12,02 -1,72% 12,02 12,25 12,09 12,02 12,08 17.879 23.912.587.700
28/8/2025 12,18 12,23 +0,82% 12,13 12,37 12,27 12,20 12,24 11.926 11.366.222.300
27/8/2025 12,01 12,13 +1,00% 11,95 12,16 12,05 12,12 12,14 9.167 15.542.171.200
26/8/2025 12,17 12,01 -1,15% 11,97 12,19 12,02 12,01 12,02 13.953 20.118.568.800
25/8/2025 12,14 12,15 +0,25% 12,10 12,29 12,16 12,13 12,16 18.100 12.053.887.600
22/8/2025 11,89 12,12 +2,19% 11,80 12,22 12,10 12,11 12,14 13.519 17.448.051.700
21/8/2025 11,95 11,86 -1,17% 11,85 12,05 11,90 11,85 11,87 10.233 7.121.883.500
20/8/2025 11,84 12,00 +1,01% 11,74 12,00 11,93 11,98 12,01 20.513 12.835.395.500
19/8/2025 12,00 11,88 -1,66% 11,78 12,02 11,86 11,87 11,89 16.577 11.291.655.600
18/8/2025 12,06 12,08 +0,17% 12,04 12,17 12,10 12,07 12,09 20.642 15.889.198.900
15/8/2025 12,12 12,06 -0,50% 11,99 12,20 12,06 12,05 12,06 16.453 17.496.768.000
14/8/2025 12,04 12,12 +0,08% 11,96 12,60 12,33 12,11 12,12 27.648 39.403.728.500
13/8/2025 12,47 12,11 -2,96% 12,00 12,47 12,14 12,11 12,13 27.781 25.017.012.000
12/8/2025 12,27 12,48 +2,63% 12,22 12,53 12,44 12,47 12,49 22.729 15.015.587.400
11/8/2025 12,28 12,16 -1,22% 12,14 12,42 12,23 12,16 12,19 16.520 11.795.343.700
8/8/2025 12,40 12,31 -0,73% 12,28 12,54 12,36 12,30 12,34 18.411 14.890.977.700
7/8/2025 12,20 12,40 +2,23% 11,94 12,57 12,37 12,39 12,40 28.214 35.455.597.400
6/8/2025 11,90 12,13 +2,80% 11,78 12,16 12,06 12,10 12,14 25.560 20.009.873.800
5/8/2025 11,90 11,80 -0,84% 11,74 11,99 11,80 11,79 11,81 12.995 8.876.798.900
4/8/2025 12,03 11,90 -0,25% 11,78 12,07 11,88 11,88 11,90 12.113 8.619.663.200
1/8/2025 12,00 11,93 +0,59% 11,90 12,08 11,97 11,93 11,97 16.036 15.232.315.300
31/7/2025 11,80 11,86 -0,34% 11,68 12,08 11,89 11,85 11,87 12.939 19.356.315.700
30/7/2025 11,70 11,90 +1,54% 11,65 12,05 11,86 11,88 11,94 19.783 14.956.757.000
29/7/2025 11,58 11,72 +1,21% 11,58 11,77 11,70 11,70 11,72 10.989 11.012.731.600
28/7/2025 11,67 11,58 -0,77% 11,42 11,74 11,55 11,58 11,60 17.460 13.310.919.400
25/7/2025 11,68 11,67 -0,51% 11,56 11,72 11,65 11,66 11,67 9.240 7.733.918.000
24/7/2025 11,86 11,73 -1,26% 11,63 11,91 11,73 11,68 11,73 16.069 10.363.296.900
23/7/2025 11,70 11,88 +1,54% 11,68 11,95 11,87 11,87 11,88 8.465 7.985.561.300
22/7/2025 11,94 11,70 -1,76% 11,65 11,94 11,72 11,67 11,70 28.072 13.678.182.300
21/7/2025 11,90 11,91 +0,25% 11,81 11,95 11,87 11,86 11,92 22.107 11.797.097.400
18/7/2025 11,88 11,88 -1,00% 11,81 12,04 11,89 11,85 11,89 12.108 13.965.278.900
17/7/2025 12,08 12,00 -0,41% 11,82 12,12 11,93 11,99 12,01 16.561 11.237.675.500
16/7/2025 11,96 12,05 +0,75% 11,94 12,12 12,02 12,04 12,09 17.432 18.770.932.000
15/7/2025 11,80 11,96 +1,44% 11,71 11,99 11,89 11,96 11,97 19.112 13.629.026.500
14/7/2025 11,87 11,79 -0,67% 11,67 11,91 11,77 11,75 11,80 14.161 9.761.333.800
11/7/2025 11,83 11,87 -0,42% 11,76 11,96 11,82 11,84 11,87 12.777 9.243.273.600
10/7/2025 11,96 11,92 -0,75% 11,80 11,98 11,89 11,91 11,93 17.445 17.645.538.400
9/7/2025 12,19 12,01 -1,48% 11,96 12,20 12,04 12,01 12,02 15.509 8.548.504.600
8/7/2025 12,29 12,19 -0,49% 12,08 12,29 12,15 12,16 12,19 15.222 10.776.615.300
7/7/2025 12,39 12,25 -0,73% 12,22 12,42 12,28 12,23 12,25 9.462 5.752.102.800
4/7/2025 12,34 12,34 -0,08% 12,26 12,42 12,36 12,34 12,35 11.189 4.820.712.600
3/7/2025 12,06 12,35 +2,40% 12,00 12,38 12,31 12,34 12,35 15.231 11.583.791.700
2/7/2025 12,41 12,06 -2,90% 11,97 12,41 12,07 12,05 12,06 25.927 27.091.717.200
1/7/2025 12,43 12,42 -0,32% 12,33 12,52 12,39 12,40 12,43 12.041 10.287.193.600
30/6/2025 12,20 12,46 +1,80% 12,13 12,47 12,34 12,44 12,47 22.753 17.710.605.800
27/6/2025 12,42 12,24 -2,00% 12,15 12,43 12,24 12,20 12,24 11.526 17.434.309.700
26/6/2025 12,39 12,49 +0,56% 12,33 12,49 12,41 12,44 12,49 12.839 11.709.055.400
25/6/2025 12,51 12,42 -1,43% 12,32 12,56 12,40 12,38 12,43 14.821 11.956.325.400
24/6/2025 12,60 12,60 +0,40% 12,46 12,80 12,68 12,60 12,66 20.114 22.857.842.500
23/6/2025 12,40 12,55 +1,13% 12,36 12,57 12,49 12,54 12,55 20.188 11.510.771.700
20/6/2025 12,50 12,41 -1,12% 12,36 12,56 12,46 12,41 12,45 21.314 27.978.854.200
18/6/2025 12,76 12,55 -1,72% 12,52 12,76 12,60 12,54 12,55 15.447 15.171.803.300
17/6/2025 12,65 12,77 +1,19% 12,57 12,77 12,66 12,76 12,78 14.034 11.970.322.100
16/6/2025 12,46 12,62 +1,86% 12,44 12,71 12,63 12,62 12,64 18.358 11.578.989.200
13/6/2025 12,37 12,39 -0,56% 12,22 12,44 12,34 12,38 12,40 11.233 12.323.462.800
12/6/2025 12,28 12,46 +0,73% 12,27 12,46 12,38 12,45 12,46 10.686 7.237.484.100
11/6/2025 12,42 12,37 -0,32% 12,21 12,45 12,33 12,35 12,37 12.174 11.524.199.500
10/6/2025 12,49 12,41 +0,24% 12,36 12,58 12,45 12,40 12,41 15.483 14.140.610.800
9/6/2025 12,40 12,38 -0,80% 12,21 12,47 12,33 12,33 12,39 9.936 10.940.962.500
6/6/2025 12,52 12,48 -0,24% 12,39 12,57 12,45 12,47 12,48 13.725 9.766.712.800
5/6/2025 12,51 12,51 -0,08% 12,36 12,52 12,45 12,46 12,51 22.145 13.179.289.200
4/6/2025 12,64 12,52 -0,95% 12,47 12,80 12,57 12,52 12,53 14.561 15.807.973.800
3/6/2025 12,52 12,64 +0,64% 12,46 12,65 12,56 12,60 12,65 20.674 15.209.444.200
2/6/2025 12,83 12,56 -0,87% 12,46 12,85 12,61 12,50 12,57 21.022 26.053.193.500
30/5/2025 12,88 12,67 -0,86% 12,67 12,88 12,69 12,67 12,70 19.641 38.123.340.500
29/5/2025 12,53 12,78 +1,51% 12,49 12,85 12,75 12,77 12,81 18.449 19.031.482.700
28/5/2025 12,68 12,59 -0,55% 12,48 12,71 12,57 12,54 12,59 11.669 11.460.241.100
27/5/2025 12,59 12,66 +1,20% 12,54 12,72 12,66 12,65 12,70 16.002 11.204.687.900
26/5/2025 12,41 12,51 +0,89% 12,38 12,62 12,50 12,50 12,51 10.654 9.802.382.300
23/5/2025 12,23 12,40 +0,81% 12,05 12,40 12,30 12,31 12,40 16.121 14.442.889.100
22/5/2025 12,45 12,30 -0,73% 12,27 12,51 12,36 12,30 12,31 21.295 24.054.208.100
21/5/2025 12,49 12,39 -1,20% 12,29 12,53 12,38 12,38 12,39 16.582 15.976.898.500
20/5/2025 12,50 12,54 +0,32% 12,33 12,54 12,45 12,50 12,55 25.409 26.367.659.100
19/5/2025 12,47 12,50 +0,08% 12,37 12,53 12,46 12,49 12,50 25.143 32.765.929.000
16/5/2025 12,41 12,49 +0,56% 12,28 12,49 12,37 12,41 12,49 18.876 26.782.243.600
15/5/2025 12,34 12,42 +0,81% 12,23 12,47 12,33 12,37 12,42 24.241 30.178.489.100
14/5/2025 12,27 12,32 +0,41% 12,19 12,37 12,28 12,31 12,32 20.786 14.687.388.800
13/5/2025 11,95 12,27 +3,11% 11,89 12,30 12,17 12,25 12,27 21.883 18.064.741.200
12/5/2025 12,24 11,90 -2,78% 11,72 12,24 11,86 11,90 11,91 27.734 26.778.504.700
9/5/2025 12,18 12,24 +3,20% 12,01 12,39 12,21 12,23 12,25 45.843 42.479.907.800
8/5/2025 11,80 11,86 +1,63% 11,75 12,01 11,88 11,85 11,87 38.192 26.831.734.900
7/5/2025 11,80 11,67 -0,60% 11,57 11,80 11,67 11,67 11,69 24.849 21.262.143.600
6/5/2025 11,79 11,74 -0,17% 11,64 11,85 11,71 11,73 11,75 17.488 14.032.848.000
5/5/2025 11,67 11,76 +0,09% 11,58 11,80 11,70 11,75 11,76 21.955 17.980.225.100
2/5/2025 11,47 11,75 +3,62% 11,43 11,75 11,62 11,72 11,75 19.544 21.602.025.500
29/4/2025 11,35 11,34 -0,09% 11,28 11,53 11,38 11,34 11,35 21.323 21.565.256.600
28/4/2025 11,32 11,35 +0,62% 11,28 11,47 11,36 11,35 11,40 19.307 20.822.971.000
25/4/2025 11,27 11,28 -3,01% 11,14 11,43 11,23 11,27 11,28 20.286 17.552.787.100
24/4/2025 11,31 11,63 +3,29% 11,31 11,66 11,54 11,62 11,63 20.844 21.521.777.500
23/4/2025 11,21 11,26 +0,99% 11,18 11,37 11,26 11,26 11,27 20.044 19.325.007.200
22/4/2025 11,02 11,15 +1,18% 10,95 11,26 11,16 11,14 11,15 21.688 22.306.710.500
17/4/2025 10,81 11,02 +1,57% 10,78 11,02 10,91 10,97 11,02 10.819 11.002.246.800
16/4/2025 10,80 10,85 -0,46% 10,80 10,97 10,88 10,85 10,88 15.006 10.019.875.600
15/4/2025 10,89 10,90 -0,27% 10,85 11,03 10,94 10,89 10,91 18.273 12.952.017.000
14/4/2025 10,80 10,93 +2,34% 10,67 10,94 10,85 10,91 10,94 16.755 11.783.052.500
11/4/2025 10,68 10,68 +0,56% 10,52 10,76 10,65 10,68 10,74 19.518 13.154.508.900
10/4/2025 10,52 10,62 -0,09% 10,49 10,69 10,58 10,61 10,63 15.561 13.391.268.800
9/4/2025 10,40 10,63 +1,53% 10,32 10,84 10,57 10,62 10,64 39.516 27.806.927.200
8/4/2025 10,56 10,47 -0,57% 10,44 10,73 10,51 10,47 10,48 30.321 25.236.454.300
7/4/2025 10,53 10,53 -0,85% 10,41 10,79 10,54 10,52 10,54 44.903 25.126.991.400
4/4/2025 10,75 10,62 -1,94% 10,52 10,81 10,65 10,61 10,63 25.252 21.434.355.300
3/4/2025 10,54 10,83 +2,56% 10,54 10,97 10,79 10,83 10,84 19.715 20.018.508.100
2/4/2025 10,52 10,56 +0,09% 10,47 10,64 10,57 10,55 10,57 14.034 10.613.078.200
1/4/2025 10,53 10,55 +1,34% 10,41 10,64 10,55 10,54 10,56 21.279 16.088.388.200
31/3/2025 10,47 10,41 -0,67% 10,41 10,56 10,46 10,41 10,49 19.823 11.342.550.500
28/3/2025 10,49 10,48 -0,47% 10,40 10,54 10,47 10,47 10,48 13.771 8.060.652.400
27/3/2025 10,56 10,53 -0,28% 10,49 10,70 10,57 10,52 10,55 18.565 13.371.627.400
26/3/2025 10,55 10,56 +0,67% 10,47 10,61 10,55 10,56 10,57 17.450 10.505.312.000
25/3/2025 10,44 10,49 +0,58% 10,42 10,60 10,53 10,48 10,50 13.478 9.987.530.700
24/3/2025 10,41 10,43 -0,29% 10,37 10,62 10,48 10,42 10,44 19.929 20.417.269.600
21/3/2025 10,51 10,46 -0,38% 10,42 10,58 10,48 10,46 10,47 24.160 17.999.200.700
20/3/2025 10,59 10,50 -0,85% 10,46 10,66 10,51 10,49 10,51 16.226 8.078.235.300
19/3/2025 10,45 10,59 +1,73% 10,42 10,70 10,62 10,58 10,62 24.048 17.109.852.500
18/3/2025 10,39 10,41 +0,19% 10,35 10,50 10,43 10,41 10,43 16.949 9.135.567.900
17/3/2025 10,31 10,39 +0,58% 10,26 10,46 10,37 10,38 10,40 20.610 13.765.053.100
14/3/2025 10,15 10,33 +2,38% 10,08 10,43 10,33 10,32 10,34 21.924 17.563.763.300
13/3/2025 9,91 10,09 +1,82% 9,82 10,16 10,04 10,08 10,14 17.486 10.375.146.200
12/3/2025 9,86 9,91 +0,41% 9,85 10,00 9,93 9,91 9,93 15.852 11.625.380.900
11/3/2025 9,82 9,87 0,00% 9,71 9,89 9,80 9,86 9,89 18.477 12.356.481.700
10/3/2025 9,92 9,87 -0,50% 9,81 9,98 9,87 9,82 9,87 21.878 14.918.912.700
7/3/2025 9,70 9,92 +1,64% 9,61 9,96 9,87 9,91 9,94 30.500 15.905.316.000
6/3/2025 9,79 9,76 -0,31% 9,69 9,87 9,76 9,75 9,76 29.083 14.391.194.700
5/3/2025 9,73 9,79 -0,81% 9,57 9,84 9,74 9,78 9,80 22.152 15.252.055.200
28/2/2025 10,13 9,87 -3,05% 9,74 10,24 9,89 9,85 9,88 40.774 33.895.074.800
27/2/2025 10,25 10,18 -0,29% 10,13 10,25 10,17 10,17 10,19 16.058 9.543.238.100
26/2/2025 10,38 10,21 -0,49% 10,16 10,38 10,24 10,20 10,21 16.883 10.355.159.800
25/2/2025 10,13 10,26 +1,58% 10,09 10,36 10,27 10,26 10,27 17.571 15.828.625.900
24/2/2025 10,22 10,10 -1,17% 10,07 10,32 10,15 10,09 10,10 15.047 15.034.632.900
21/2/2025 10,18 10,22 +0,39% 10,12 10,25 10,18 10,20 10,23 13.537 9.907.322.900
20/2/2025 10,11 10,18 +0,30% 10,05 10,20 10,12 10,16 10,19 12.451 10.011.548.300
19/2/2025 10,19 10,15 -0,39% 10,07 10,21 10,12 10,09 10,15 13.981 8.930.055.100
18/2/2025 10,25 10,19 -0,59% 10,12 10,28 10,18 10,16 10,20 16.763 11.972.443.200
17/2/2025 10,32 10,25 -0,68% 10,20 10,39 10,26 10,25 10,26 17.775 15.403.295.600
14/2/2025 10,01 10,32 +3,10% 10,00 10,43 10,27 10,30 10,33 19.706 13.383.998.700
13/2/2025 9,96 10,01 +0,30% 9,90 10,04 9,97 10,01 10,02 11.719 11.168.228.000
12/2/2025 9,92 9,98 -0,70% 9,82 10,07 9,96 9,97 9,99 31.505 19.903.196.700
11/2/2025 9,85 10,05 +2,24% 9,84 10,21 10,05 10,04 10,06 19.837 18.980.221.300
10/2/2025 9,79 9,83 +1,03% 9,64 9,84 9,75 9,82 9,84 22.535 12.086.141.000
7/2/2025 9,80 9,73 -1,32% 9,67 9,88 9,74 9,69 9,73 14.363 9.207.299.100
6/2/2025 9,81 9,86 +0,51% 9,71 9,87 9,80 9,83 9,86 12.210 13.250.008.100
5/2/2025 9,86 9,81 -0,10% 9,75 9,87 9,81 9,80 9,82 11.534 8.355.749.400
4/2/2025 9,75 9,82 +0,41% 9,69 9,87 9,80 9,81 9,82 15.628 9.083.035.000
3/2/2025 9,67 9,78 +0,82% 9,63 9,89 9,79 9,77 9,78 23.749 16.243.296.700
31/1/2025 9,82 9,70 -1,22% 9,70 9,87 9,77 9,70 9,74 17.735 17.107.350.500
30/1/2025 9,52 9,82 +3,15% 9,51 9,89 9,77 9,81 9,83 17.580 17.220.716.200
29/1/2025 9,56 9,52 +0,11% 9,50 9,62 9,55 9,51 9,53 17.716 14.582.440.000
28/1/2025 9,45 9,51 +0,63% 9,39 9,56 9,48 9,50 9,51 24.654 13.967.966.800
27/1/2025 9,20 9,45 +2,72% 9,17 9,45 9,38 9,42 9,45 17.954 13.221.046.400
24/1/2025 9,14 9,20 +0,33% 9,11 9,28 9,19 9,20 9,21 13.763 10.778.593.400
23/1/2025 9,39 9,17 -1,93% 9,06 9,39 9,15 9,12 9,18 24.713 15.981.089.000
22/1/2025 9,30 9,35 +1,19% 9,26 9,46 9,39 9,35 9,37 18.620 15.765.551.300
21/1/2025 9,13 9,24 +0,98% 9,08 9,26 9,22 9,23 9,24 10.304 8.866.450.200
20/1/2025 9,15 9,15 0,00% 9,09 9,24 9,13 9,15 9,16 17.734 9.302.852.400
17/1/2025 9,02 9,15 +2,01% 8,96 9,31 9,18 9,14 9,17 15.514 19.261.509.600
16/1/2025 9,15 8,97 -1,75% 8,92 9,16 9,01 8,97 8,98 14.415 11.763.990.500
15/1/2025 8,90 9,13 +3,16% 8,90 9,15 9,03 9,11 9,13 18.710 10.091.593.300
14/1/2025 8,80 8,85 +0,23% 8,73 8,88 8,82 8,85 8,87 10.071 8.293.536.800
13/1/2025 8,76 8,83 +0,80% 8,73 8,92 8,85 8,83 8,86 20.423 16.564.157.600
10/1/2025 8,92 8,76 -2,12% 8,72 8,93 8,78 8,76 8,77 19.692 13.853.908.600
9/1/2025 8,98 8,95 -0,67% 8,92 9,02 8,95 8,95 8,96 19.212 7.176.415.200
8/1/2025 9,11 9,01 -1,53% 8,98 9,12 9,04 9,01 9,03 14.552 11.960.238.600
7/1/2025 9,14 9,15 +0,66% 9,07 9,19 9,13 9,12 9,16 18.304 18.555.911.100
6/1/2025 9,07 9,09 +1,11% 8,99 9,18 9,09 9,08 9,09 16.388 16.175.816.400
3/1/2025 9,09 8,99 -1,10% 8,93 9,13 8,98 8,96 9,00 22.945 14.488.967.800
2/1/2025 9,10 9,09 -0,66% 8,93 9,15 9,07 9,09 9,11 24.713 13.645.472.800
30/12/2024 9,16 9,15 -0,22% 9,09 9,20 9,14 9,15 9,17 19.428 13.187.853.900
27/12/2024 9,10 9,17 +0,88% 9,10 9,26 9,18 9,15 9,17 25.999 18.178.225.200
26/12/2024 9,05 9,09 +0,33% 8,96 9,15 9,08 9,08 9,12 16.108 10.208.057.600
23/12/2024 9,25 9,06 -2,89% 9,02 9,27 9,09 9,05 9,07 22.812 13.002.229.000
20/12/2024 9,23 9,33 +0,97% 9,12 9,33 9,26 9,29 9,33 15.196 19.546.347.000
19/12/2024 9,05 9,24 +2,21% 8,98 9,30 9,19 9,23 9,25 27.485 28.243.367.300
18/12/2024 9,23 9,04 -2,80% 8,97 9,30 9,12 9,02 9,05 35.427 23.130.133.500
17/12/2024 9,10 9,30 +2,31% 9,08 9,35 9,24 9,26 9,30 49.417 35.093.801.600
16/12/2024 9,20 9,09 -1,20% 9,07 9,24 9,14 9,09 9,11 26.268 21.944.181.700
13/12/2024 9,23 9,20 0,00% 9,16 9,29 9,23 9,17 9,20 25.303 23.907.997.100
12/12/2024 9,60 9,20 -6,12% 9,20 9,60 9,29 9,20 9,23 28.118 24.051.746.800
11/12/2024 9,67 9,80 +1,34% 9,52 9,90 9,67 9,79 9,81 35.141 25.768.620.800
10/12/2024 9,62 9,67 +1,04% 9,56 9,69 9,63 9,66 9,68 14.361 11.170.193.300
9/12/2024 9,62 9,57 -0,21% 9,48 9,64 9,54 9,56 9,57 19.119 18.933.819.300
6/12/2024 9,65 9,59 -0,83% 9,48 9,67 9,56 9,59 9,61 21.280 15.428.183.200
5/12/2024 9,80 9,67 -0,10% 9,64 9,84 9,71 9,66 9,67 20.733 16.217.103.700
4/12/2024 9,70 9,68 -1,02% 9,67 9,80 9,73 9,68 9,69 17.769 16.658.570.700
3/12/2024 9,69 9,78 +0,82% 9,65 9,80 9,75 9,76 9,78 21.955 17.013.647.900
2/12/2024 9,71 9,70 -0,10% 9,65 9,77 9,71 9,67 9,70 23.943 21.652.870.000
29/11/2024 9,70 9,71 0,00% 9,55 9,78 9,67 9,71 9,75 23.708 24.783.709.000
28/11/2024 9,84 9,71 -1,42% 9,55 9,84 9,69 9,70 9,71 23.867 21.741.022.200
27/11/2024 10,22 9,85 -3,24% 9,78 10,22 9,89 9,83 9,85 33.370 35.645.902.500
26/11/2024 9,98 10,18 +5,27% 9,89 10,27 10,12 10,17 10,19 25.976 33.951.042.200
25/11/2024 9,34 9,67 +3,09% 9,34 9,67 9,59 9,62 9,67 23.951 24.902.063.400
22/11/2024 9,38 9,38 +0,43% 9,25 9,43 9,32 9,38 9,39 13.004 15.535.535.700
21/11/2024 9,46 9,34 -2,40% 9,34 9,55 9,40 9,34 9,35 24.774 18.793.863.900
19/11/2024 9,62 9,57 +0,84% 9,47 9,62 9,55 9,57 9,58 20.362 13.559.808.200
18/11/2024 9,62 9,49 -1,04% 9,43 9,62 9,49 9,48 9,50 21.344 14.389.215.100
14/11/2024 9,36 9,59 +2,02% 9,35 9,64 9,56 9,58 9,59 21.790 18.072.181.800
13/11/2024 9,33 9,40 +0,43% 9,26 9,42 9,31 9,38 9,40 14.565 18.344.333.100
12/11/2024 9,47 9,36 -1,16% 9,35 9,49 9,41 9,36 9,37 20.446 15.149.356.300
11/11/2024 9,37 9,47 +0,96% 9,32 9,49 9,42 9,47 9,48 16.223 12.795.077.300
8/11/2024 9,42 9,38 -1,57% 9,32 9,45 9,38 9,38 9,41 17.651 16.745.405.000
7/11/2024 9,63 9,53 -0,42% 9,44 9,77 9,55 9,53 9,54 19.289 18.221.590.700
6/11/2024 9,49 9,57 -0,62% 9,42 9,60 9,53 9,56 9,57 15.584 14.825.807.200
5/11/2024 9,75 9,63 -1,23% 9,57 9,75 9,63 9,63 9,64 11.430 9.171.273.600
4/11/2024 9,66 9,75 +1,99% 9,63 9,77 9,72 9,75 9,76 14.551 10.281.390.700
1/11/2024 9,81 9,56 -2,55% 9,50 9,81 9,58 9,55 9,57 22.268 22.285.454.400
31/10/2024 9,81 9,81 -0,41% 9,79 9,91 9,82 9,81 9,82 10.801 15.268.944.500
30/10/2024 9,84 9,85 -0,30% 9,78 9,93 9,83 9,85 9,86 11.715 11.528.450.900
29/10/2024 9,79 9,88 +1,13% 9,76 9,95 9,89 9,87 9,89 11.190 11.818.805.500
28/10/2024 9,82 9,77 +0,21% 9,75 9,86 9,79 9,76 9,78 12.987 13.629.373.900
25/10/2024 9,77 9,75 -0,51% 9,70 9,80 9,74 9,74 9,76 15.979 27.293.804.600
24/10/2024 9,82 9,80 -0,51% 9,66 9,84 9,74 9,79 9,80 18.062 15.867.709.200
23/10/2024 9,88 9,85 -0,40% 9,71 9,88 9,81 9,85 9,86 19.043 17.350.702.700
22/10/2024 9,91 9,89 -1,00% 9,80 9,93 9,87 9,88 9,90 22.300 15.627.068.400
21/10/2024 9,89 9,99 +0,91% 9,86 10,00 9,95 9,97 9,99 14.725 10.674.539.500
18/10/2024 9,95 9,90 -0,30% 9,77 9,96 9,85 9,90 9,91 22.437 31.463.344.700
17/10/2024 10,02 9,93 -1,49% 9,90 10,07 9,93 9,92 9,94 14.141 12.436.826.100
16/10/2024 10,13 10,08 -0,40% 10,02 10,13 10,06 10,07 10,08 18.444 26.554.399.700
15/10/2024 10,10 10,12 0,00% 10,05 10,19 10,11 10,10 10,13 16.906 13.671.174.200
14/10/2024 9,99 10,12 +1,00% 9,99 10,16 10,09 10,12 10,13 20.085 14.702.807.200
11/10/2024 10,08 10,02 -0,89% 9,93 10,08 10,00 10,00 10,02 13.562 13.767.406.900
10/10/2024 10,11 10,11 0,00% 10,05 10,16 10,10 10,10 10,12 14.871 13.558.252.200
9/10/2024 10,15 10,11 -0,88% 10,05 10,20 10,10 10,11 10,12 20.619 17.600.975.100
8/10/2024 10,02 10,20 +0,99% 9,99 10,20 10,15 10,20 10,21 22.252 12.827.400.200
7/10/2024 10,05 10,10 +0,90% 10,01 10,14 10,08 10,09 10,11 19.327 15.481.292.800
4/10/2024 9,87 10,01 +0,60% 9,87 10,04 9,96 10,00 10,02 19.898 11.007.373.800
3/10/2024 10,04 9,95 -1,97% 9,87 10,07 9,95 9,95 9,96 20.002 14.209.988.800
2/10/2024 10,14 10,15 +0,89% 10,10 10,21 10,15 10,15 10,16 18.067 10.951.199.500
1/10/2024 10,16 10,06 -1,28% 9,97 10,17 10,07 10,05 10,07 15.568 13.513.530.800
30/9/2024 10,19 10,19 -1,07% 10,12 10,25 10,18 10,19 10,23 11.416 10.591.803.700
26/9/2024 10,21 10,30 +1,58% 10,14 10,32 10,23 10,30 10,32 12.588 13.565.209.500
25/9/2024 10,29 10,14 -1,36% 10,13 10,33 10,18 10,13 10,16 13.435 13.140.531.600
24/9/2024 10,38 10,28 -0,58% 10,23 10,43 10,31 10,28 10,30 15.578 9.546.045.000
23/9/2024 10,44 10,34 -1,71% 10,31 10,46 10,36 10,34 10,35 19.736 10.637.137.800
20/9/2024 10,68 10,52 -1,22% 10,40 10,69 10,51 10,51 10,52 17.049 28.526.033.200
19/9/2024 10,78 10,65 -1,21% 10,63 10,80 10,68 10,65 10,66 13.116 9.556.896.100
18/9/2024 10,71 10,78 -0,19% 10,68 10,85 10,76 10,78 10,79 15.903 10.749.080.600
17/9/2024 10,82 10,80 -0,18% 10,70 10,82 10,74 10,79 10,80 13.066 7.282.113.700
16/9/2024 10,87 10,82 -0,37% 10,78 10,93 10,83 10,80 10,82 13.917 9.955.444.000
13/9/2024 10,74 10,86 +1,69% 10,73 10,91 10,85 10,86 10,88 13.612 9.399.447.100
12/9/2024 10,73 10,68 -0,56% 10,60 10,74 10,65 10,67 10,68 16.146 11.845.280.900
11/9/2024 10,82 10,74 -0,83% 10,73 10,87 10,76 10,73 10,74 13.535 10.851.857.900
10/9/2024 10,76 10,83 0,00% 10,73 10,88 10,83 10,83 10,85 8.655 9.005.517.500
9/9/2024 10,81 10,83 0,00% 10,76 10,87 10,82 10,83 10,85 13.112 11.322.504.600
6/9/2024 10,92 10,83 -0,82% 10,80 11,03 10,87 10,82 10,84 21.350 13.604.015.900
5/9/2024 10,89 10,92 +0,28% 10,70 10,95 10,85 10,92 10,93 16.474 18.461.264.000
4/9/2024 10,69 10,89 +2,45% 10,65 10,96 10,84 10,88 10,90 25.380 29.667.781.900
3/9/2024 10,58 10,63 +0,76% 10,53 10,64 10,59 10,62 10,63 16.326 16.341.469.200
2/9/2024 10,38 10,55 +1,15% 10,30 10,58 10,45 10,54 10,55 15.200 10.576.671.800
30/8/2024 10,36 10,43 -0,19% 10,33 10,56 10,44 10,43 10,44 22.272 31.635.253.200
29/8/2024 10,52 10,45 -0,85% 10,27 10,53 10,38 10,43 10,45 23.787 13.478.121.300
28/8/2024 10,43 10,54 +0,57% 10,42 10,59 10,51 10,53 10,54 16.890 12.813.606.900
27/8/2024 10,57 10,48 -0,95% 10,43 10,58 10,47 10,47 10,48 16.391 9.975.514.100
26/8/2024 10,74 10,58 -1,40% 10,54 10,77 10,59 10,57 10,59 12.980 9.502.985.200
23/8/2024 10,65 10,73 +1,13% 10,61 10,79 10,72 10,72 10,74 12.117 10.876.572.000
22/8/2024 10,66 10,61 -0,38% 10,55 10,78 10,62 10,60 10,62 19.167 13.147.309.600
21/8/2024 10,58 10,65 +0,66% 10,56 10,70 10,64 10,65 10,67 21.728 13.575.117.500
20/8/2024 10,55 10,58 +0,38% 10,51 10,62 10,57 10,57 10,58 17.790 9.006.906.400
19/8/2024 10,45 10,54 +1,15% 10,40 10,60 10,51 10,53 10,56 23.315 11.539.733.800
16/8/2024 10,47 10,42 0,00% 10,36 10,51 10,40 10,41 10,42 5.557 8.487.882.300
15/8/2024 10,53 10,42 -1,04% 10,36 10,59 10,43 10,42 10,43 5.911 12.022.886.500
14/8/2024 10,40 10,53 +1,25% 10,40 10,61 10,55 10,52 10,53 1.117 16.595.793.900
13/8/2024 10,33 10,40 +1,07% 10,29 10,48 10,42 10,40 10,43 7.424 9.538.914.700
12/8/2024 10,31 10,29 +0,19% 10,21 10,32 10,28 10,28 10,30 4.505 12.975.262.300
9/8/2024 10,13 10,27 +1,88% 10,03 10,30 10,18 10,26 10,28 1.703 17.096.178.000
8/8/2024 10,12 10,08 -0,49% 9,96 10,20 10,10 10,08 10,09 4.063 10.672.224.500
7/8/2024 10,14 10,13 0,00% 10,03 10,25 10,12 10,12 10,13 5.464 12.499.919.400
6/8/2024 10,01 10,13 +1,20% 10,01 10,18 10,14 10,12 10,13 4.058 10.341.352.100
5/8/2024 9,98 10,01 -1,09% 9,81 10,03 9,97 10,01 10,03 796 13.999.210.400
2/8/2024 10,22 10,12 -0,98% 10,11 10,38 10,20 10,11 10,14 2.984 8.817.539.400
1/8/2024 10,10 10,22 +1,29% 10,06 10,25 10,18 10,21 10,22 6.498 17.627.066.400
31/7/2024 10,10 10,09 -0,30% 10,00 10,18 10,07 10,08 10,09 371 8.270.083.600
30/7/2024 10,05 10,12 0,00% 10,03 10,16 10,10 10,12 10,14 795 5.960.433.600
29/7/2024 10,08 10,12 0,00% 9,99 10,14 10,08 10,12 10,13 3.661 11.815.195.100
26/7/2024 10,03 10,12 +1,00% 9,94 10,14 10,07 10,11 10,13 8.478 13.259.244.100
25/7/2024 10,01 10,02 -0,69% 9,97 10,12 10,01 10,01 10,03 2.138 8.023.835.500
24/7/2024 10,19 10,09 -0,98% 10,03 10,21 10,09 10,07 10,09 6.076 11.580.146.900
23/7/2024 10,30 10,19 -1,16% 10,15 10,32 10,21 10,18 10,19 858 15.929.671.400
22/7/2024 10,08 10,31 +2,38% 10,08 10,36 10,27 10,30 10,32 5.842 12.804.428.000
19/7/2024 10,14 10,07 -0,79% 10,01 10,22 10,09 10,06 10,08 3.721 9.821.907.400
18/7/2024 10,27 10,15 -1,36% 10,10 10,29 10,18 10,13 10,15 3.747 9.366.419.500
17/7/2024 10,26 10,29 0,00% 10,23 10,33 10,27 10,26 10,30 4.020 11.348.642.400
16/7/2024 10,17 10,29 +1,18% 10,16 10,31 10,26 10,28 10,29 6.747 10.376.452.800
15/7/2024 10,24 10,17 -0,59% 10,08 10,24 10,13 10,13 10,17 8.077 11.322.487.300
12/7/2024 10,23 10,23 +0,20% 10,18 10,32 10,24 10,21 10,23 3.733 12.662.321.000
11/7/2024 10,06 10,21 +2,30% 10,05 10,25 10,19 10,20 10,22 3.975 12.310.011.300
10/7/2024 10,06 9,98 -0,20% 9,94 10,12 10,01 9,98 9,99 5.779 13.449.512.500
9/7/2024 9,84 10,00 +1,63% 9,81 10,02 9,96 9,98 10,01 4.466 10.715.079.400
8/7/2024 9,76 9,84 +1,03% 9,70 9,97 9,85 9,83 9,85 7.983 10.671.103.000
5/7/2024 9,71 9,74 +0,31% 9,62 9,83 9,71 9,71 9,74 9.361 14.741.426.000
4/7/2024 9,53 9,71 +2,32% 9,52 9,72 9,66 9,68 9,71 5.554 6.594.843.400
3/7/2024 9,40 9,49 +1,28% 9,39 9,56 9,51 9,47 9,49 4.457 6.215.197.000
2/7/2024 9,34 9,37 +0,21% 9,27 9,47 9,36 9,36 9,40 4.285 7.759.628.400
1/7/2024 9,26 9,35 +0,54% 9,22 9,44 9,35 9,35 9,38 4.869 14.478.264.200
28/6/2024 9,45 9,30 -1,69% 9,27 9,47 9,34 9,30 9,32 9.536 13.511.889.800
27/6/2024 9,26 9,46 +2,05% 9,20 9,50 9,39 9,43 9,46 2.265 14.179.207.300
26/6/2024 9,12 9,27 +0,76% 9,02 9,29 9,16 9,24 9,27 6.226 14.074.651.800
25/6/2024 9,25 9,20 -0,65% 9,17 9,30 9,22 9,20 9,21 5.579 9.462.970.200
24/6/2024 9,20 9,26 +0,54% 9,18 9,39 9,27 9,25 9,27 5.267 13.091.374.700
21/6/2024 9,01 9,21 +1,99% 8,99 9,21 9,16 9,17 9,21 323 22.690.072.400
20/6/2024 9,18 9,03 -1,31% 9,00 9,24 9,06 9,02 9,04 9.538 10.419.771.800
19/6/2024 9,12 9,15 -0,22% 8,97 9,15 9,06 9,15 9,16 7.532 9.974.310.700
18/6/2024 9,20 9,17 -0,54% 9,08 9,24 9,16 9,13 9,17 9.305 14.066.729.100
17/6/2024 9,35 9,22 -1,39% 9,19 9,35 9,25 9,22 9,23 1.907 12.494.872.200
14/6/2024 9,28 9,35 +0,54% 9,13 9,40 9,30 9,34 9,35 5.357 13.577.078.200
13/6/2024 9,22 9,30 +0,65% 9,21 9,39 9,32 9,29 9,30 3.818 15.673.687.500
12/6/2024 9,35 9,24 -0,65% 9,09 9,36 9,19 9,24 9,25 7.381 23.023.285.100
11/6/2024 9,22 9,30 +1,20% 9,21 9,37 9,31 9,29 9,31 4.147 10.064.090.100
10/6/2024 9,24 9,19 -0,65% 9,09 9,31 9,20 9,19 9,21 6.271 13.080.585.400
7/6/2024 9,38 9,25 -2,32% 9,22 9,41 9,32 9,25 9,26 6.012 15.016.306.400
6/6/2024 9,45 9,47 +0,53% 9,37 9,56 9,48 9,44 9,46 6.559 14.797.329.100
5/6/2024 9,41 9,42 -0,42% 9,35 9,50 9,43 9,41 9,43 9.319 11.294.065.400
4/6/2024 9,35 9,46 +1,18% 9,32 9,51 9,44 9,42 9,46 3.671 15.018.812.300
3/6/2024 9,07 9,35 +2,97% 9,04 9,38 9,24 9,32 9,35 7.492 15.873.791.000
31/5/2024 9,18 9,08 -1,63% 8,93 9,27 9,07 9,06 9,08 6.461 40.155.258.300
29/5/2024 9,28 9,23 -0,86% 9,13 9,30 9,23 9,22 9,24 3.953 9.634.673.800
28/5/2024 9,40 9,31 +0,11% 9,29 9,43 9,35 9,30 9,32 1.500 10.177.079.700
27/5/2024 9,30 9,30 0,00% 9,28 9,41 9,35 9,28 9,32 767 4.791.734.000
24/5/2024 9,40 9,30 -1,06% 9,29 9,41 9,34 9,29 9,31 8.902 8.802.783.100
23/5/2024 9,45 9,40 -0,74% 9,35 9,52 9,40 9,40 9,41 8.767 12.809.793.100
22/5/2024 9,64 9,47 -2,07% 9,47 9,70 9,57 9,47 9,50 8.813 19.643.763.200
21/5/2024 9,47 9,67 +2,11% 9,46 9,72 9,65 9,67 9,68 958 13.876.372.700
20/5/2024 9,54 9,47 -1,15% 9,47 9,61 9,51 9,46 9,48 1.111 8.921.111.600
17/5/2024 9,60 9,58 -0,42% 9,54 9,66 9,58 9,57 9,59 8.997 10.538.512.000
16/5/2024 9,69 9,62 -0,41% 9,62 9,75 9,67 9,61 9,65 1.580 7.166.711.000
15/5/2024 9,43 9,66 +2,55% 9,41 9,74 9,61 9,65 9,69 9.247 13.581.914.300
14/5/2024 9,25 9,42 +1,84% 9,23 9,49 9,41 9,42 9,45 3.218 13.515.664.300
13/5/2024 9,15 9,25 +1,31% 9,13 9,25 9,19 9,24 9,25 5.314 11.919.067.100
10/5/2024 9,28 9,13 -1,19% 9,01 9,28 9,11 9,12 9,14 6.683 11.297.350.400
9/5/2024 9,46 9,24 -3,14% 9,05 9,47 9,21 9,21 9,24 7.664 23.692.372.300
8/5/2024 9,49 9,54 -0,21% 9,45 9,67 9,57 9,54 9,59 150 12.981.750.900
7/5/2024 9,55 9,56 +0,10% 9,50 9,66 9,57 9,55 9,56 9.152 11.898.125.300
6/5/2024 9,61 9,55 -0,52% 9,47 9,76 9,63 9,54 9,56 6.250 27.012.841.600
3/5/2024 9,45 9,60 +2,35% 9,43 9,66 9,60 9,59 9,62 6.740 23.339.479.200
2/5/2024 9,17 9,38 +3,19% 9,15 9,41 9,33 9,37 9,38 3.131 24.745.350.400
30/4/2024 9,15 9,09 -0,87% 8,98 9,15 9,05 9,07 9,10 8.007 13.138.017.600
29/4/2024 9,06 9,17 +0,77% 9,06 9,21 9,15 9,16 9,17 5.964 11.758.487.300
26/4/2024 9,06 9,10 +1,11% 9,00 9,19 9,11 9,10 9,11 4.126 16.053.021.400
25/4/2024 9,11 9,00 -1,21% 9,00 9,14 9,03 8,99 9,01 5.471 18.208.516.900
24/4/2024 9,19 9,11 -1,19% 9,08 9,22 9,13 9,11 9,13 1.014 11.549.464.400
23/4/2024 9,36 9,22 -2,74% 9,19 9,41 9,26 9,21 9,23 6.125 14.718.513.900
22/4/2024 9,33 9,48 +1,83% 9,27 9,54 9,45 9,48 9,49 2.708 23.594.661.100
19/4/2024 9,26 9,31 +0,76% 9,25 9,44 9,33 9,30 9,31 735 56.925.570.600
18/4/2024 9,21 9,24 +0,33% 9,16 9,34 9,23 9,23 9,27 5.629 14.057.790.600
17/4/2024 9,20 9,21 +0,33% 9,15 9,29 9,21 9,20 9,22 5.037 15.439.331.900
16/4/2024 9,19 9,18 -0,43% 9,06 9,30 9,20 9,18 9,19 2.135 19.101.072.600
15/4/2024 9,22 9,22 0,00% 9,16 9,34 9,23 9,21 9,23 4.064 24.564.011.600
12/4/2024 9,20 9,22 0,00% 9,14 9,37 9,22 9,22 9,23 5.689 16.191.457.100
11/4/2024 9,58 9,22 -3,76% 9,18 9,59 9,35 9,21 9,23 3.918 31.261.656.300
10/4/2024 9,78 9,58 -2,44% 9,51 9,82 9,59 9,57 9,58 898 13.432.704.200
9/4/2024 9,79 9,82 +0,20% 9,71 9,83 9,78 9,80 9,83 6.858 11.762.461.000
8/4/2024 9,76 9,80 +0,72% 9,70 9,87 9,79 9,79 9,80 4.876 10.581.923.200
5/4/2024 9,87 9,73 -1,32% 9,61 9,87 9,70 9,72 9,74 5.247 13.767.961.300
4/4/2024 9,67 9,86 +1,86% 9,67 9,92 9,84 9,85 9,86 3.032 17.526.050.700
3/4/2024 9,56 9,68 +1,04% 9,48 9,72 9,61 9,66 9,68 9.490 13.886.413.900
2/4/2024 9,51 9,58 +0,31% 9,39 9,60 9,49 9,57 9,58 1.265 14.301.456.600
1/4/2024 9,64 9,55 -0,73% 9,50 9,68 9,54 9,54 9,55 9.619 20.001.010.400
28/3/2024 9,80 9,62 -1,84% 9,55 9,85 9,64 9,61 9,63 8.523 15.791.251.600
27/3/2024 9,75 9,80 +0,51% 9,68 9,85 9,78 9,79 9,80 9.807 10.447.219.300
26/3/2024 9,87 9,75 -1,32% 9,66 9,87 9,74 9,74 9,76 4.439 13.276.931.700
25/3/2024 10,04 9,88 -1,69% 9,81 10,06 9,89 9,87 9,89 3.353 9.852.444.000
22/3/2024 10,06 10,05 -0,20% 9,96 10,18 10,08 10,05 10,06 4.348 14.901.957.800
21/3/2024 9,97 10,07 +1,10% 9,90 10,14 10,03 10,07 10,08 2.044 14.750.660.500
20/3/2024 9,86 9,96 +1,01% 9,86 9,99 9,94 9,95 9,96 4.044 9.273.532.600
19/3/2024 9,75 9,86 +1,13% 9,72 9,88 9,82 9,85 9,86 2.318 12.600.797.800
18/3/2024 9,87 9,75 -1,22% 9,70 9,90 9,76 9,75 9,76 3.797 29.452.354.900
15/3/2024 9,93 9,87 -0,60% 9,74 10,04 9,84 9,86 9,87 6.350 16.086.825.000
14/3/2024 9,96 9,93 -0,30% 9,88 10,01 9,92 9,93 9,94 4.946 10.037.995.600
13/3/2024 10,04 9,96 -0,90% 9,87 10,20 10,01 9,95 9,96 3.920 11.372.306.600
12/3/2024 10,07 10,05 +0,20% 9,95 10,10 10,04 10,04 10,05 4.804 13.729.470.400
11/3/2024 10,14 10,03 -2,05% 10,02 10,19 10,08 10,03 10,04 4.175 9.487.549.100
8/3/2024 10,11 10,24 +0,99% 10,06 10,25 10,18 0,00 0,00 3.952 9.267.328.800
7/3/2024 10,16 10,14 -0,20% 10,01 10,17 10,10 10,14 10,16 2.387 7.298.797.200
6/3/2024 10,15 10,16 +0,40% 10,10 10,29 10,20 10,15 10,19 3.992 15.458.437.000
5/3/2024 10,08 10,12 +0,40% 10,07 10,24 10,15 10,11 10,13 3.220 12.340.744.500
4/3/2024 10,05 10,08 +0,10% 10,01 10,14 10,07 10,08 10,11 9.380 13.848.834.400
1/3/2024 10,23 10,07 -1,47% 10,03 10,25 10,10 10,06 10,07 2.646 20.298.068.800
29/2/2024 10,30 10,22 -0,87% 10,19 10,33 10,22 10,21 10,23 1.613 33.220.512.900
28/2/2024 10,27 10,31 0,00% 10,18 10,33 10,26 10,31 10,32 8.125 10.860.434.400
27/2/2024 10,18 10,31 +1,38% 10,18 10,35 10,29 10,30 10,31 8.192 11.419.182.700
26/2/2024 10,17 10,17 -0,10% 10,13 10,33 10,21 10,17 10,18 2.356 11.922.055.400
23/2/2024 10,30 10,18 -0,68% 10,16 10,36 10,22 0,00 0,00 7.276 14.026.842.500
22/2/2024 10,22 10,25 +0,69% 10,18 10,31 10,26 10,25 10,26 6.799 14.978.063.400
21/2/2024 10,41 10,18 -2,21% 10,15 10,44 10,21 10,18 10,20 5.514 12.736.781.200
20/2/2024 10,32 10,41 +0,77% 10,31 10,55 10,46 10,41 10,42 6.949 13.187.050.500
19/2/2024 10,21 10,33 +1,18% 10,21 10,36 10,31 10,32 10,33 1.920 8.333.630.400
16/2/2024 10,26 10,21 +0,20% 10,16 10,28 10,22 10,21 10,22 4.069 9.751.706.300
15/2/2024 10,25 10,19 -0,49% 10,18 10,36 10,24 10,18 10,22 1.153 9.920.988.400
14/2/2024 10,18 10,24 +0,39% 10,10 10,24 10,17 10,21 10,24 4.355 9.788.746.600
9/2/2024 10,08 10,20 +1,29% 10,03 10,25 10,16 0,00 0,00 579 11.344.404.100
8/2/2024 10,29 10,07 -2,04% 10,06 10,30 10,10 10,07 10,10 8.953 13.941.693.800
7/2/2024 10,26 10,28 +0,10% 10,15 10,33 10,25 10,26 10,29 6.738 10.169.881.300
6/2/2024 10,14 10,27 +1,28% 10,11 10,28 10,22 10,26 10,28 5.788 10.175.209.800
5/2/2024 10,06 10,14 +0,80% 9,92 10,14 10,05 10,10 10,14 2.304 9.019.616.400
2/2/2024 10,26 10,06 -1,76% 10,00 10,30 10,07 10,06 10,09 7.956 13.901.826.000
1/2/2024 10,13 10,24 +1,09% 10,04 10,24 10,13 10,21 10,24 7.079 13.112.699.000
31/1/2024 9,96 10,13 +1,81% 9,95 10,24 10,13 10,11 10,13 6.562 21.873.301.200
30/1/2024 10,02 9,95 -0,80% 9,86 10,04 9,91 9,95 9,96 6.078 13.732.041.500
29/1/2024 10,08 10,03 -0,40% 9,98 10,13 10,03 10,01 10,03 9.804 5.613.448.800
26/1/2024 10,06 10,07 +0,20% 9,96 10,13 10,04 10,07 10,08 9.761 9.705.106.800
25/1/2024 9,98 10,05 +0,70% 9,94 10,08 10,02 10,04 10,06 266 9.226.033.900
24/1/2024 10,03 9,98 -0,30% 9,92 10,15 10,00 9,98 9,99 4.761 14.064.458.000
23/1/2024 9,88 10,01 +1,52% 9,83 10,01 9,93 9,99 10,01 5.550 11.961.654.900
22/1/2024 9,98 9,86 -1,20% 9,81 10,03 9,90 9,86 9,88 3.860 12.120.602.300
19/1/2024 9,95 9,98 +0,30% 9,89 9,99 9,94 9,96 9,98 9.755 10.270.721.700
18/1/2024 10,13 9,95 -1,68% 9,89 10,16 9,95 9,92 9,95 1.655 11.702.483.500
17/1/2024 10,09 10,12 +0,20% 10,03 10,20 10,13 10,11 10,13 6.313 12.958.177.500
16/1/2024 10,12 10,10 -1,17% 10,03 10,18 10,09 10,10 10,13 2.319 14.298.302.100
15/1/2024 10,09 10,22 +0,99% 10,08 10,22 10,16 10,21 10,22 2.361 8.741.410.200
12/1/2024 10,14 10,12 -0,30% 10,05 10,20 10,12 10,12 10,13 5.402 13.152.072.000
11/1/2024 10,14 10,15 -0,39% 10,07 10,26 10,16 10,14 10,15 5.884 13.137.639.400
10/1/2024 10,27 10,19 -0,29% 10,04 10,29 10,12 10,18 10,20 6.421 19.208.116.900
9/1/2024 9,99 10,22 +1,69% 9,98 10,23 10,15 10,20 10,23 8.618 19.001.761.000
8/1/2024 10,08 10,05 -0,30% 9,98 10,10 10,04 10,05 10,06 5.015 14.419.017.700
5/1/2024 9,97 10,08 +0,80% 9,93 10,13 10,06 10,08 10,10 3.999 18.645.838.700
4/1/2024 10,08 10,00 -0,79% 9,93 10,12 9,98 9,98 10,00 4.308 13.098.858.100
3/1/2024 10,15 10,08 -0,69% 10,03 10,20 10,09 10,05 10,09 7.436 15.029.182.900
2/1/2024 10,35 10,15 -2,03% 10,09 10,36 10,17 10,15 10,16 1.265 14.436.984.900
28/12/2023 10,37 10,36 +0,10% 10,31 10,42 10,34 10,35 10,37 2.486 10.060.647.200
27/12/2023 10,32 10,35 +0,49% 10,23 10,44 10,34 10,34 10,36 8.862 14.092.098.900
26/12/2023 10,18 10,30 +1,18% 10,15 10,41 10,33 10,29 10,30 4.975 15.859.869.700
22/12/2023 10,13 10,18 +0,59% 10,06 10,21 10,15 10,16 10,19 1.095 9.110.910.400
21/12/2023 10,07 10,12 +1,10% 10,01 10,15 10,09 10,10 10,13 7.392 13.281.829.600
20/12/2023 10,03 10,01 -0,20% 9,99 10,09 10,03 10,00 10,02 1.903 7.508.892.700
19/12/2023 9,91 10,03 +1,31% 9,90 10,09 10,00 10,02 10,04 224 16.856.263.400
18/12/2023 9,93 9,90 -0,30% 9,78 10,00 9,88 9,89 9,90 9.735 14.838.142.600
15/12/2023 10,05 9,93 0,00% 9,75 10,07 9,87 9,87 9,93 162 29.163.211.600
14/12/2023 9,94 9,93 +0,71% 9,86 10,08 9,95 9,92 9,93 631 35.040.395.600
13/12/2023 9,56 9,86 +3,14% 9,56 9,86 9,73 9,83 9,86 5.891 25.347.472.100
12/12/2023 9,53 9,56 +0,31% 9,50 9,63 9,57 9,55 9,56 653 8.654.488.200
11/12/2023 9,52 9,53 -0,42% 9,47 9,59 9,52 9,53 9,54 2.198 9.320.221.500
8/12/2023 9,58 9,57 +0,10% 9,51 9,65 9,58 9,56 9,58 5.212 16.996.250.700
7/12/2023 9,54 9,56 +0,21% 9,46 9,60 9,52 9,51 9,56 6.845 14.624.631.700
6/12/2023 9,47 9,54 +0,95% 9,42 9,55 9,49 9,51 9,55 4.573 16.184.860.700
5/12/2023 9,22 9,45 +2,27% 9,22 9,50 9,39 9,44 9,45 9.802 20.392.466.400
4/12/2023 9,35 9,24 -1,39% 9,16 9,38 9,24 9,23 9,25 9.086 22.018.343.800
1/12/2023 9,52 9,37 -0,95% 9,33 9,56 9,39 9,36 9,37 3.561 16.499.334.800
30/11/2023 9,43 9,46 +0,53% 9,34 9,57 9,46 9,45 9,46 6.488 146.494.191.300
29/11/2023 9,53 9,41 -0,53% 9,37 9,54 9,44 9,41 9,42 2.381 25.104.602.800
28/11/2023 9,55 9,46 -0,94% 9,43 9,66 9,55 9,46 9,47 6.778 25.311.141.500
27/11/2023 9,49 9,55 +0,84% 9,40 9,56 9,50 9,54 9,56 8.588 22.702.620.700
24/11/2023 9,34 9,47 +1,18% 9,28 9,52 9,42 9,47 9,48 7.557 26.064.310.000
23/11/2023 9,32 9,36 +0,43% 9,29 9,40 9,34 9,34 9,38 898 9.812.306.300
22/11/2023 9,27 9,32 +0,87% 9,26 9,44 9,35 9,32 9,34 5.663 26.145.820.800
21/11/2023 9,32 9,24 -0,96% 9,22 9,38 9,28 9,24 9,26 7.567 17.188.322.500
20/11/2023 9,40 9,33 -0,11% 9,22 9,40 9,32 9,33 9,34 5.144 20.602.001.800
17/11/2023 9,43 9,34 -0,74% 9,30 9,54 9,40 9,33 9,34 3.537 27.407.605.000
16/11/2023 9,36 9,41 +1,62% 9,30 9,51 9,41 9,40 9,41 8.615 41.110.379.400
14/11/2023 9,01 9,26 +3,35% 8,98 9,31 9,22 9,26 9,27 3.793 32.052.015.300
13/11/2023 8,97 8,96 -0,11% 8,88 9,03 8,96 8,96 8,99 5.991 12.122.935.700
10/11/2023 8,82 8,97 +1,70% 8,82 9,02 8,96 8,97 8,98 943 15.914.114.200
9/11/2023 8,92 8,82 -0,34% 8,71 9,00 8,77 8,82 8,83 1.085 20.134.812.500
8/11/2023 8,97 8,85 -1,12% 8,79 9,00 8,86 8,85 8,86 326 20.800.890.700
7/11/2023 8,83 8,95 +1,24% 8,83 9,03 8,96 8,95 8,98 4.951 16.544.463.000
6/11/2023 8,77 8,84 +1,38% 8,66 8,88 8,80 8,84 8,85 5.506 12.714.874.000
3/11/2023 8,70 8,72 +1,40% 8,64 8,83 8,72 8,71 8,73 8.071 13.845.178.700
1/11/2023 8,39 8,60 +2,50% 8,34 8,61 8,52 8,60 8,61 7.519 18.448.301.500
31/10/2023 8,36 8,39 +0,24% 8,27 8,39 8,32 8,38 8,39 1.454 14.332.384.300
30/10/2023 8,55 8,37 -1,76% 8,34 8,56 8,41 8,37 8,38 4.218 10.200.111.400
27/10/2023 8,60 8,52 -1,05% 8,42 8,68 8,54 8,51 8,52 7.492 15.399.148.300
26/10/2023 8,32 8,61 +3,86% 8,30 8,69 8,56 8,60 8,61 4.329 30.232.560.600
25/10/2023 8,38 8,29 -1,31% 8,26 8,41 8,30 8,29 8,30 4.627 9.827.022.800
24/10/2023 8,43 8,40 +0,36% 8,34 8,45 8,39 8,39 8,41 4.552 8.778.797.200
23/10/2023 8,30 8,37 +0,24% 8,25 8,48 8,39 8,37 8,38 2.805 13.137.645.700
20/10/2023 8,29 8,35 +0,24% 8,22 8,39 8,30 8,31 8,35 2.545 10.202.151.000
19/10/2023 8,18 8,33 +2,97% 8,13 8,47 8,34 8,32 8,33 5.064 25.936.069.100
18/10/2023 8,29 8,09 -2,65% 8,03 8,29 8,10 8,08 8,09 5.456 11.797.931.000
17/10/2023 8,40 8,31 -1,54% 8,31 8,42 8,36 8,30 8,33 7.461 8.321.646.300
16/10/2023 8,41 8,44 +0,84% 8,37 8,50 8,45 8,43 8,44 864 8.659.645.800
13/10/2023 8,53 8,37 -2,11% 8,36 8,55 8,44 8,36 8,38 6.416 8.791.633.300
11/10/2023 8,55 8,55 +0,12% 8,46 8,60 8,52 8,55 8,56 4.612 9.829.609.900
10/10/2023 8,43 8,54 +1,43% 8,38 8,55 8,49 8,53 8,55 1.866 12.587.827.200
9/10/2023 8,26 8,42 +0,96% 8,22 8,43 8,34 8,41 8,43 9.782 11.182.281.600
6/10/2023 8,25 8,34 -0,12% 8,15 8,38 8,29 8,34 8,35 9.202 12.214.501.200
5/10/2023 8,40 8,35 -0,60% 8,29 8,50 8,36 8,34 8,35 5.958 15.134.326.400
4/10/2023 8,50 8,40 -0,83% 8,39 8,55 8,43 8,39 8,41 4.511 14.506.017.800
3/10/2023 8,58 8,47 -1,85% 8,44 8,65 8,49 8,47 8,48 9.981 12.638.719.500
2/10/2023 8,72 8,63 -3,68% 8,56 8,75 8,64 8,62 8,63 3.944 14.774.149.500
29/9/2023 9,03 8,96 +0,34% 8,89 9,10 8,98 8,95 8,96 9.307 18.896.014.600
28/9/2023 8,72 8,93 +2,41% 8,69 8,96 8,86 8,91 8,94 2.201 20.808.222.200
27/9/2023 8,99 8,72 -2,90% 8,65 9,01 8,75 8,71 8,73 1.752 19.562.725.500
26/9/2023 9,12 8,98 -1,43% 8,94 9,21 9,05 8,98 8,99 5.705 26.351.599.300
25/9/2023 9,00 9,11 +1,22% 8,98 9,21 9,11 9,11 9,12 9.143 26.284.190.900
22/9/2023 9,12 9,00 -0,33% 8,95 9,12 9,00 9,00 9,01 7.085 12.241.169.300
21/9/2023 9,01 9,03 0,00% 8,94 9,17 9,06 9,03 9,04 1.362 22.150.539.700
20/9/2023 9,01 9,03 +0,33% 8,97 9,10 9,03 9,03 9,05 9.664 11.338.812.900
19/9/2023 9,08 9,00 +1,35% 8,96 9,20 9,05 8,99 9,00 2.658 23.888.245.800
18/9/2023 9,07 8,88 -2,09% 8,86 9,12 8,94 8,88 8,89 3.529 14.904.180.100
15/9/2023 8,94 9,07 +1,91% 8,93 9,15 9,08 9,07 9,08 3.895 22.143.863.100
14/9/2023 8,88 8,90 +0,45% 8,86 9,05 8,96 8,89 8,93 3.070 21.078.186.400
13/9/2023 8,80 8,86 +0,91% 8,79 9,07 8,95 8,86 8,87 2.366 22.938.112.000
12/9/2023 8,66 8,78 +1,50% 8,61 8,82 8,73 8,77 8,79 6.614 9.449.510.700
11/9/2023 8,51 8,65 +1,88% 8,44 8,67 8,60 8,63 8,66 1.096 12.613.798.200
8/9/2023 8,48 8,49 0,00% 8,38 8,51 8,46 8,48 8,49 4.083 10.549.152.400
6/9/2023 8,60 8,49 -1,39% 8,44 8,63 8,49 8,48 8,50 9.798 12.775.199.200
5/9/2023 8,69 8,61 -1,03% 8,58 8,70 8,62 8,61 8,62 824 16.560.117.100
4/9/2023 8,74 8,70 -0,57% 8,68 8,83 8,75 8,70 8,71 7.198 11.128.833.700
1/9/2023 8,67 8,75 +1,04% 8,59 8,75 8,70 8,73 8,75 7.161 16.822.294.400
31/8/2023 8,84 8,66 -1,81% 8,66 8,84 8,72 8,65 8,70 8.986 13.203.163.000
30/8/2023 8,83 8,82 -0,11% 8,77 8,85 8,81 8,82 8,84 5.490 12.165.794.400
29/8/2023 8,84 8,83 0,00% 8,72 8,89 8,80 8,82 8,84 7.068 9.190.284.500
28/8/2023 8,83 8,83 0,00% 8,76 8,87 8,81 8,81 8,83 3.515 12.663.887.100
25/8/2023 8,75 8,83 +1,03% 8,68 8,87 8,79 8,82 8,83 6.808 17.493.595.300
24/8/2023 8,76 8,74 0,00% 8,70 8,82 8,74 8,74 8,75 2.187 17.459.433.400
23/8/2023 8,66 8,74 +0,81% 8,62 8,76 8,69 8,73 8,74 1.021 9.451.875.200
22/8/2023 8,66 8,67 +0,12% 8,59 8,70 8,65 8,66 8,68 5.787 10.342.199.900
21/8/2023 8,74 8,66 -0,92% 8,54 8,77 8,62 8,66 8,67 719 9.495.872.100
18/8/2023 8,72 8,74 +0,34% 8,65 8,75 8,71 8,74 8,75 3.558 7.467.261.300
17/8/2023 8,77 8,71 -0,34% 8,62 8,81 8,67 8,70 8,71 4.345 14.801.345.900
16/8/2023 8,78 8,74 -0,68% 8,71 8,88 8,79 8,74 8,75 8.977 13.455.592.200
15/8/2023 8,99 8,80 -2,11% 8,75 9,05 8,82 8,80 8,84 4.056 18.190.438.800
14/8/2023 9,03 8,99 -0,88% 8,90 9,15 8,99 8,99 9,01 6.702 15.787.663.200
11/8/2023 8,80 9,07 +3,42% 8,80 9,07 8,94 9,07 9,08 7.107 18.154.036.700
10/8/2023 8,71 8,77 +1,04% 8,68 8,81 8,73 8,77 8,78 7.988 21.782.138.300
9/8/2023 8,68 8,68 +0,46% 8,47 8,81 8,68 8,68 8,69 5.359 19.187.173.700
8/8/2023 8,63 8,64 +0,12% 8,53 8,83 8,70 8,63 8,64 5.187 27.519.004.700
7/8/2023 8,58 8,63 +0,58% 8,53 8,70 8,64 8,63 8,66 8.195 17.802.404.200
4/8/2023 8,50 8,58 +0,47% 8,47 8,66 8,60 8,56 8,58 5.013 26.989.184.400
3/8/2023 8,63 8,54 -0,12% 8,43 8,67 8,51 8,54 8,55 5.217 15.594.697.200
2/8/2023 8,43 8,55 +1,42% 8,38 8,67 8,52 8,55 8,56 5.721 9.156.402.700
1/8/2023 8,31 8,43 +0,84% 8,29 8,67 8,44 8,42 8,44 2.667 13.959.820.300
31/7/2023 8,27 8,36 +1,21% 8,24 8,43 8,34 8,35 8,37 5.515 8.878.926.000
28/7/2023 8,25 8,26 +0,12% 8,20 8,35 8,27 8,26 8,27 6.598 5.875.274.500
27/7/2023 8,56 8,25 -3,62% 8,23 8,60 8,31 8,25 8,27 2.900 16.820.881.400
26/7/2023 8,36 8,56 +3,38% 8,34 8,69 8,53 8,54 8,56 7.210 23.489.112.200
25/7/2023 8,19 8,28 +1,85% 8,17 8,38 8,29 8,28 8,29 6.092 7.824.749.300
24/7/2023 8,12 8,13 +0,25% 8,04 8,28 8,14 8,12 8,14 5.050 14.463.044.400
21/7/2023 8,00 8,11 +1,76% 7,98 8,14 8,08 8,10 8,11 1.186 10.334.660.200
20/7/2023 8,00 7,97 -0,25% 7,96 8,09 8,00 7,96 7,97 9.829 4.734.340.900
19/7/2023 7,97 7,99 +0,13% 7,91 8,08 7,99 7,98 8,00 8.435 3.774.721.300
18/7/2023 8,07 7,98 -1,36% 7,89 8,08 7,96 7,97 7,98 4.687 9.625.815.100
17/7/2023 8,15 8,09 -0,74% 8,06 8,18 8,12 8,09 8,10 4.361 9.766.552.100
14/7/2023 8,18 8,15 +0,12% 8,07 8,18 8,13 8,15 8,16 7.368 8.928.138.500
13/7/2023 8,05 8,14 +1,24% 8,00 8,18 8,14 8,14 8,15 2.558 7.046.596.300
12/7/2023 8,10 8,04 -0,62% 8,02 8,12 8,07 8,04 8,05 3.156 7.190.053.400
11/7/2023 8,10 8,09 +0,62% 7,86 8,16 8,04 8,08 8,09 3.736 9.780.458.500
10/7/2023 8,10 8,04 -0,74% 8,04 8,14 8,07 8,04 8,05 6.949 4.056.473.100
7/7/2023 8,10 8,10 0,00% 8,07 8,18 8,14 8,10 8,11 3.407 6.988.162.400
6/7/2023 8,12 8,10 -0,25% 8,02 8,14 8,08 8,09 8,10 7.663 10.983.378.000
5/7/2023 8,17 8,12 -0,61% 8,05 8,22 8,13 8,11 8,12 6.878 16.119.335.800
4/7/2023 8,20 8,17 0,00% 8,11 8,22 8,16 8,16 8,17 965 6.455.264.900
3/7/2023 8,28 8,17 -1,45% 8,10 8,30 8,18 8,16 8,18 2.229 9.886.161.700
30/6/2023 8,15 8,29 +2,60% 8,14 8,39 8,28 8,29 8,30 289 18.069.727.500
29/6/2023 7,85 8,08 +3,32% 7,84 8,26 8,09 8,08 8,09 670 16.305.564.500
28/6/2023 7,85 7,82 -0,38% 7,80 7,92 7,86 7,82 7,85 9.194 6.655.506.800
27/6/2023 7,97 7,85 -1,13% 7,77 8,00 7,84 7,85 7,86 8.548 15.176.386.300
26/6/2023 8,09 7,94 -1,61% 7,87 8,09 7,94 7,93 7,96 9.261 8.711.775.900
23/6/2023 7,66 8,07 +5,08% 7,64 8,19 8,01 8,06 8,07 8.917 18.201.848.500
22/6/2023 7,86 7,68 -2,41% 7,59 7,90 7,70 7,66 7,68 4.897 14.864.737.000
21/6/2023 7,95 7,87 -0,38% 7,85 7,96 7,87 7,87 7,88 9.037 5.821.885.100
20/6/2023 7,83 7,90 +0,89% 7,82 7,97 7,90 7,90 7,91 3.811 7.588.864.000
19/6/2023 7,76 7,83 +0,77% 7,73 7,92 7,85 7,83 7,85 7.995 5.873.694.800
16/6/2023 7,87 7,77 -1,40% 7,76 7,91 7,81 7,77 7,80 2.194 7.948.071.900
15/6/2023 7,90 7,88 -0,25% 7,80 7,97 7,88 7,88 7,89 4.876 14.587.565.300
14/6/2023 7,88 7,90 +0,51% 7,79 7,92 7,86 7,89 7,91 5.859 13.106.940.600
13/6/2023 7,99 7,86 -1,13% 7,84 8,02 7,90 7,86 7,88 5.325 11.581.904.500
12/6/2023 7,99 7,95 -0,38% 7,91 8,02 7,97 7,94 7,95 5.036 13.198.196.500
9/6/2023 7,78 7,98 +3,64% 7,78 8,05 7,95 7,98 7,99 546 23.058.120.600
7/6/2023 7,61 7,70 +1,72% 7,56 7,74 7,68 7,68 7,70 3.286 16.017.094.700
6/6/2023 7,50 7,57 +1,20% 7,46 7,61 7,54 7,57 7,58 7.519 9.448.018.700
5/6/2023 7,46 7,48 +0,27% 7,41 7,52 7,46 7,48 7,49 9.758 11.797.836.800
2/6/2023 7,52 7,46 +0,13% 7,42 7,56 7,47 7,45 7,46 5.802 10.393.656.500
1/6/2023 7,44 7,45 +0,40% 7,26 7,53 7,40 7,44 7,45 8.301 24.535.091.400
31/5/2023 7,55 7,42 -1,85% 7,42 7,59 7,46 7,42 7,43 2.028 9.702.069.900
30/5/2023 7,77 7,56 -1,82% 7,55 7,82 7,61 7,56 7,58 6.399 13.319.360.900
29/5/2023 7,69 7,70 +0,26% 7,64 7,77 7,73 7,69 7,72 627 5.076.294.700
26/5/2023 7,74 7,68 0,00% 7,62 7,79 7,69 7,68 7,70 4.367 10.545.216.900
25/5/2023 7,60 7,68 +1,86% 7,53 7,74 7,65 7,68 7,69 3.117 11.708.194.900
24/5/2023 7,60 7,54 -1,18% 7,53 7,68 7,58 7,54 7,55 4.972 7.655.415.400
23/5/2023 7,54 7,63 +1,19% 7,51 7,69 7,62 7,62 7,63 7.823 12.557.373.300
22/5/2023 7,56 7,54 -0,26% 7,51 7,63 7,55 7,54 7,55 463 6.792.751.300
19/5/2023 7,58 7,56 -0,13% 7,54 7,65 7,59 7,56 7,57 5.702 11.586.916.600
18/5/2023 7,60 7,57 -0,39% 7,46 7,62 7,53 7,56 7,58 3.497 12.470.253.300
17/5/2023 7,72 7,60 -1,30% 7,60 7,80 7,66 7,59 7,60 9.158 5.506.623.100
16/5/2023 7,76 7,70 -0,90% 7,69 7,84 7,73 7,69 7,70 4.137 8.463.749.200
15/5/2023 7,77 7,77 0,00% 7,67 7,81 7,74 7,77 7,78 202 5.634.294.200
12/5/2023 7,86 7,77 -1,27% 7,75 7,86 7,79 7,77 7,78 6.957 11.892.757.100
11/5/2023 7,90 7,87 -1,01% 7,73 7,94 7,83 7,86 7,87 6.071 12.993.547.200
10/5/2023 7,87 7,95 +1,15% 7,87 8,07 7,97 7,94 7,95 4.055 13.074.943.000
9/5/2023 7,70 7,86 +1,55% 7,64 7,92 7,81 7,85 7,87 1.034 9.691.341.200
8/5/2023 7,88 7,74 -1,40% 7,69 7,90 7,74 7,73 7,74 3.903 9.828.939.900
5/5/2023 7,98 7,85 -1,26% 7,77 7,99 7,83 7,85 7,86 6.866 12.715.098.400
4/5/2023 7,89 7,95 +1,02% 7,75 7,96 7,88 7,92 7,95 6.320 11.510.243.000
3/5/2023 8,02 7,87 -1,87% 7,81 8,05 7,89 7,87 7,88 6.544 14.675.638.600
2/5/2023 7,98 8,02 0,00% 7,91 8,04 7,98 8,01 8,02 2.619 17.485.918.600
28/4/2023 7,99 8,02 +1,01% 7,84 8,02 7,96 7,99 8,02 3.282 11.381.159.600
27/4/2023 7,85 7,94 +1,15% 7,81 8,02 7,92 7,93 7,94 2.112 9.446.488.300
26/4/2023 7,96 7,85 +0,13% 7,75 8,12 7,88 7,84 7,85 6.096 12.842.160.800
25/4/2023 7,86 7,84 +0,51% 7,70 7,88 7,82 7,83 7,84 3.150 12.703.727.100
24/4/2023 7,75 7,80 +0,39% 7,71 7,88 7,78 7,78 7,80 191 8.677.855.800
20/4/2023 7,73 7,77 +1,44% 7,63 7,77 7,72 7,76 7,77 7.283 6.562.653.800
19/4/2023 7,66 7,66 -0,26% 7,63 7,81 7,71 7,66 7,68 7.393 8.840.221.600
18/4/2023 7,78 7,68 -1,03% 7,60 7,78 7,65 7,68 7,69 834 7.844.068.900
17/4/2023 7,87 7,76 -1,40% 7,65 7,90 7,74 7,75 7,76 6.079 6.930.184.700
14/4/2023 7,80 7,87 +0,51% 7,73 7,93 7,83 7,87 7,88 8.332 11.874.550.500
13/4/2023 7,65 7,83 +2,62% 7,61 7,90 7,75 7,83 7,84 9.681 15.930.261.100
12/4/2023 7,44 7,63 +2,97% 7,38 7,72 7,59 7,62 7,63 2.580 17.340.604.400
11/4/2023 7,42 7,41 +3,35% 7,31 7,63 7,46 7,40 7,41 3.415 20.588.867.400
10/4/2023 7,18 7,17 +0,56% 7,07 7,20 7,13 7,16 7,17 2.112 5.589.915.400
6/4/2023 7,14 7,13 -0,14% 7,05 7,15 7,10 7,13 7,14 1.099 5.926.084.600
5/4/2023 7,15 7,14 -0,14% 7,02 7,18 7,10 7,14 7,15 1.296 8.928.650.100
4/4/2023 7,01 7,15 +2,14% 6,94 7,15 7,07 7,15 7,16 5.750 10.652.985.300
3/4/2023 6,96 7,00 +0,86% 6,83 7,01 6,94 6,99 7,00 1.383 10.609.584.000
31/3/2023 7,02 6,94 -1,00% 6,92 7,08 6,97 6,93 6,94 5.319 10.238.456.900
30/3/2023 6,94 7,01 +1,74% 6,91 7,04 6,98 7,00 7,01 4.706 7.711.239.900
29/3/2023 6,92 6,89 -0,14% 6,74 6,96 6,86 6,88 6,89 2.739 11.530.327.200
28/3/2023 6,81 6,90 +1,17% 6,81 7,09 6,97 6,90 6,91 9.631 10.999.620.100
27/3/2023 6,78 6,82 +1,49% 6,73 6,85 6,80 6,81 6,82 8.268 4.785.977.300
24/3/2023 6,61 6,72 +1,66% 6,59 6,78 6,70 6,72 6,73 9.168 6.539.927.300
23/3/2023 6,69 6,61 -0,75% 6,55 6,75 6,62 6,60 6,61 1.645 8.000.598.800
22/3/2023 6,77 6,66 +1,22% 6,55 6,79 6,66 6,65 6,66 6.160 12.461.649.500
21/3/2023 6,73 6,58 -1,79% 6,55 6,76 6,61 6,57 6,58 776 9.120.317.200
20/3/2023 6,71 6,70 -0,15% 6,66 6,79 6,72 6,70 6,71 8.867 5.418.468.300
17/3/2023 6,94 6,71 -3,59% 6,70 6,94 6,76 6,71 6,74 407 11.397.721.300
16/3/2023 7,04 6,96 -1,28% 6,94 7,06 7,00 6,96 6,97 1.172 6.662.877.400
15/3/2023 6,84 7,05 +2,47% 6,81 7,09 6,99 7,03 7,05 8.658 11.287.578.300
14/3/2023 6,87 6,88 +0,88% 6,79 6,94 6,88 6,87 6,88 4.532 8.719.631.900
13/3/2023 6,70 6,82 +1,19% 6,68 6,91 6,82 6,81 6,82 3.862 10.814.855.400
10/3/2023 6,76 6,74 -0,30% 6,71 6,86 6,76 6,73 6,75 3.713 7.423.652.900
9/3/2023 7,06 6,76 -4,38% 6,76 7,11 6,88 6,76 6,79 7.413 18.880.841.200
8/3/2023 7,00 7,07 +1,58% 6,95 7,09 7,01 7,06 7,07 7.461 9.147.536.400
7/3/2023 7,03 6,96 -0,71% 6,93 7,07 6,98 6,95 6,97 131 8.666.242.600
6/3/2023 6,98 7,01 +1,01% 6,87 7,08 7,00 7,01 7,02 3.458 7.083.489.000
3/3/2023 7,00 6,94 -0,43% 6,92 7,07 7,00 6,93 6,95 4.319 7.351.089.200
2/3/2023 7,03 6,97 -0,57% 6,96 7,11 7,01 6,97 7,00 9.546 5.818.693.200
1/3/2023 7,06 7,01 -0,57% 6,89 7,10 6,96 7,00 7,01 6.780 9.932.634.000
28/2/2023 7,12 7,05 -0,98% 7,05 7,24 7,07 7,05 7,07 281 32.276.436.800
27/2/2023 7,13 7,12 +0,14% 7,04 7,16 7,09 7,11 7,12 9.003 5.039.182.000
24/2/2023 7,15 7,11 -0,42% 7,03 7,21 7,10 7,11 7,12 4.510 9.252.303.300
23/2/2023 7,21 7,14 -0,97% 7,11 7,23 7,15 7,13 7,14 2.424 10.906.462.700
22/2/2023 7,45 7,21 -3,48% 7,13 7,48 7,20 7,20 7,21 787 16.203.616.600
17/2/2023 7,40 7,47 +0,13% 7,37 7,51 7,45 7,46 7,47 3.403 8.581.203.000
16/2/2023 7,38 7,46 +0,40% 7,20 7,50 7,36 7,45 7,46 3.924 14.597.896.600
15/2/2023 7,31 7,43 +1,36% 7,26 7,50 7,42 7,42 7,43 3.125 11.448.676.500
14/2/2023 7,49 7,33 -2,14% 7,27 7,52 7,33 7,33 7,35 3.636 8.464.148.400
13/2/2023 7,42 7,49 +0,54% 7,41 7,53 7,47 7,48 7,49 656 6.667.711.100
10/2/2023 7,35 7,45 +1,36% 7,34 7,52 7,45 7,44 7,45 3.054 7.995.543.300
9/2/2023 7,51 7,35 -2,52% 7,31 7,52 7,37 7,35 7,37 1.648 8.214.533.300
8/2/2023 7,42 7,54 +2,31% 7,37 7,55 7,46 7,53 7,54 8.916 7.757.028.700
7/2/2023 7,56 7,37 -2,64% 7,35 7,62 7,45 7,36 7,37 3.024 7.942.602.900
6/2/2023 7,46 7,57 +1,47% 7,42 7,57 7,51 7,56 7,57 6.640 6.578.124.500
3/2/2023 7,54 7,46 -1,45% 7,42 7,58 7,49 7,46 7,47 3.908 8.336.914.800
2/2/2023 7,76 7,57 -2,95% 7,52 7,83 7,63 7,56 7,58 6.156 9.991.695.500
1/2/2023 7,77 7,80 +0,39% 7,68 7,96 7,80 7,80 7,81 994 14.206.704.500
31/1/2023 7,61 7,77 +1,97% 7,61 7,81 7,73 7,77 7,78 5.805 9.582.533.400
30/1/2023 7,66 7,62 -0,39% 7,56 7,70 7,60 7,60 7,62 874 11.364.362.900
27/1/2023 7,87 7,65 -2,80% 7,61 7,91 7,68 7,64 7,65 1.390 12.909.896.700
26/1/2023 7,81 7,87 +0,77% 7,79 7,95 7,87 7,87 7,88 1.926 10.954.278.100
25/1/2023 7,79 7,81 +0,39% 7,73 7,84 7,78 7,81 7,82 3.987 8.648.448.700
24/1/2023 7,70 7,78 +1,17% 7,67 7,78 7,72 7,77 7,78 1.493 10.020.673.700
23/1/2023 7,71 7,69 -0,52% 7,67 7,86 7,74 7,68 7,69 3.251 10.422.008.600
20/1/2023 7,77 7,73 -1,02% 7,63 7,81 7,70 7,72 7,73 4.062 8.413.912.200
19/1/2023 7,67 7,81 +0,90% 7,67 7,84 7,77 7,80 7,82 1.687 10.962.487.800
18/1/2023 7,77 7,74 +0,52% 7,67 7,85 7,75 7,74 7,75 4.076 9.307.361.400
17/1/2023 7,74 7,70 0,00% 7,67 7,81 7,73 7,70 7,74 4.843 12.339.649.400
16/1/2023 7,76 7,70 -1,03% 7,66 7,82 7,71 7,70 7,71 1.819 6.402.830.100
13/1/2023 7,70 7,78 +0,65% 7,62 7,83 7,74 7,73 7,78 3.609 8.726.177.800
12/1/2023 7,75 7,73 -0,77% 7,73 7,91 7,80 7,73 7,74 9.243 6.153.486.300
11/1/2023 7,42 7,79 +4,70% 7,39 7,79 7,61 7,79 7,80 4.502 8.350.429.000
10/1/2023 7,43 7,44 -0,40% 7,33 7,45 7,39 7,43 7,44 8.890 11.997.735.000
9/1/2023 7,50 7,47 -0,93% 7,34 7,52 7,44 7,47 7,48 4.492 12.092.188.700
6/1/2023 7,65 7,54 -1,44% 7,46 7,70 7,53 7,52 7,54 9.002 10.587.094.700
5/1/2023 7,74 7,65 -0,78% 7,49 7,74 7,59 7,65 7,66 5.600 9.038.272.700
4/1/2023 7,63 7,71 +2,80% 7,55 7,90 7,74 7,70 7,71 92 13.105.146.100
3/1/2023 7,64 7,50 -1,83% 7,45 7,70 7,58 7,50 7,51 1.115 10.472.498.100
2/1/2023 7,81 7,64 -3,41% 7,57 7,90 7,64 7,64 7,65 4.308 4.252.243.900
29/12/2022 7,93 7,91 +0,38% 7,81 7,99 7,89 7,90 7,91 1.477 8.983.334.100
28/12/2022 7,62 7,88 +3,82% 7,58 7,95 7,80 7,87 7,89 6.183 11.793.863.800
27/12/2022 7,69 7,59 -0,91% 7,47 7,69 7,56 7,58 7,59 8.355 7.475.875.600
26/12/2022 7,70 7,66 -0,78% 7,52 7,76 7,60 7,65 7,66 9.064 3.261.455.300
23/12/2022 7,73 7,72 +0,52% 7,66 7,82 7,72 7,72 7,73 7.651 4.635.624.200
22/12/2022 7,65 7,68 +0,66% 7,57 7,77 7,65 7,67 7,68 4.129 6.177.515.500
21/12/2022 7,70 7,63 -0,26% 7,48 7,74 7,58 7,63 7,64 2.862 6.660.125.000
20/12/2022 7,47 7,65 +2,14% 7,46 7,79 7,65 7,65 7,66 3.223 6.636.927.500
19/12/2022 7,42 7,49 +0,81% 7,32 7,56 7,45 7,49 7,50 6.152 7.071.581.700
16/12/2022 7,44 7,43 -0,27% 7,30 7,53 7,41 7,42 7,43 2.181 10.115.448.700
15/12/2022 7,36 7,45 +0,40% 7,26 7,54 7,41 7,44 7,45 5.300 11.953.208.300
14/12/2022 7,26 7,42 +0,95% 7,11 7,49 7,28 7,42 7,44 6.129 17.666.699.000
13/12/2022 7,55 7,35 -2,39% 7,32 7,65 7,45 7,34 7,35 2.860 10.986.336.900
12/12/2022 7,74 7,53 -2,21% 7,46 7,82 7,55 7,53 7,54 2.059 11.598.794.900
9/12/2022 7,82 7,70 -1,53% 7,68 7,84 7,74 7,70 7,71 843 7.157.678.700
8/12/2022 8,03 7,82 -2,62% 7,75 8,07 7,87 7,82 7,83 1.553 8.205.084.800
7/12/2022 7,80 8,03 +2,42% 7,78 8,07 7,97 7,99 8,03 9.124 14.378.045.600
6/12/2022 7,76 7,84 +1,16% 7,67 7,95 7,82 7,83 7,84 7.393 11.409.492.000
5/12/2022 7,96 7,75 -3,00% 7,68 7,96 7,79 7,74 7,76 6.137 9.411.120.500
2/12/2022 8,13 7,99 -1,60% 7,95 8,32 8,09 7,99 8,00 4.509 8.930.541.300
1/12/2022 8,08 8,12 +0,50% 8,01 8,22 8,11 8,11 8,12 6.416 15.355.883.900
30/11/2022 8,01 8,08 +0,87% 7,76 8,08 7,93 8,04 8,08 9.052 21.495.820.900
29/11/2022 8,14 8,01 -1,60% 7,96 8,18 8,04 8,01 8,02 5.012 8.993.344.300
28/11/2022 8,13 8,14 -0,37% 8,01 8,17 8,11 8,14 8,15 1.042 13.947.730.000
25/11/2022 8,34 8,17 -2,04% 8,08 8,34 8,16 8,16 8,17 6.295 10.033.885.700
24/11/2022 8,16 8,34 +3,60% 8,11 8,37 8,26 8,33 8,34 1.466 6.965.290.200
23/11/2022 8,20 8,05 -3,25% 7,89 8,24 8,03 8,05 8,06 1.729 17.541.174.500
22/11/2022 8,37 8,32 -4,81% 8,27 8,73 8,46 8,32 8,33 5.514 30.174.289.100
21/11/2022 8,71 8,74 +22,07% 8,46 9,12 8,77 8,74 8,75 7.485 63.502.624.300
18/11/2022 7,22 7,16 -1,78% 6,97 7,48 7,17 7,16 7,17 4.839 17.548.766.500
17/11/2022 7,36 7,29 -2,41% 7,12 7,38 7,20 7,29 7,30 6.528 12.734.250.700
16/11/2022 7,72 7,47 -3,11% 7,39 7,76 7,49 7,47 7,48 8.806 9.561.622.300
14/11/2022 7,77 7,71 0,00% 7,68 7,88 7,75 7,71 7,72 6.792 8.284.575.200
11/11/2022 7,52 7,71 +2,12% 7,39 7,77 7,61 7,70 7,72 8.745 12.878.183.800
10/11/2022 7,76 7,55 -3,58% 7,43 7,79 7,56 7,54 7,55 1.585 10.915.083.900
9/11/2022 7,86 7,83 -0,38% 7,76 7,98 7,87 7,83 7,84 3.707 6.588.514.300
8/11/2022 7,81 7,86 +0,38% 7,74 7,97 7,89 7,85 7,86 3.656 5.312.408.400
7/11/2022 8,00 7,83 -2,61% 7,83 8,04 7,88 7,83 7,84 8.533 9.489.003.400
4/11/2022 8,00 8,04 +1,64% 7,97 8,23 8,08 8,03 8,04 2.569 11.272.873.400
3/11/2022 7,92 7,91 -1,86% 7,80 7,98 7,90 7,91 7,92 3.554 13.884.057.200
1/11/2022 7,79 8,06 +8,92% 7,72 8,16 8,02 8,04 8,06 9.230 35.673.790.500
31/10/2022 7,13 7,40 +1,37% 7,09 7,45 7,31 7,40 7,41 5.591 13.864.217.500
28/10/2022 7,23 7,30 +0,55% 7,18 7,35 7,28 7,30 7,31 3.090 8.700.295.300
27/10/2022 6,99 7,26 +3,86% 6,99 7,35 7,17 7,25 7,26 1.045 11.893.407.900
26/10/2022 7,10 6,99 -2,10% 6,96 7,10 7,02 6,98 6,99 4.335 11.142.328.500
25/10/2022 7,19 7,14 -0,70% 7,14 7,30 7,19 7,14 7,15 7.507 11.372.419.200
24/10/2022 6,87 7,19 +4,51% 6,86 7,24 7,15 7,19 7,20 8.571 19.179.217.400
21/10/2022 6,74 6,88 +2,53% 6,72 6,91 6,84 6,87 6,88 6.319 9.112.149.100
20/10/2022 6,72 6,71 +0,90% 6,70 6,79 6,73 6,71 6,71 7.308 9.916.938.100
19/10/2022 6,52 6,65 +2,47% 6,51 6,72 6,65 6,65 6,66 3.853 11.893.693.900
18/10/2022 6,45 6,49 +1,41% 6,40 6,52 6,46 6,49 6,50 807 7.613.074.600
17/10/2022 6,26 6,40 +3,06% 6,21 6,44 6,39 6,40 6,41 1.823 6.259.543.600
14/10/2022 6,31 6,21 -1,74% 6,18 6,33 6,24 6,21 6,22 5.952 9.061.577.200
13/10/2022 6,53 6,32 -3,22% 6,30 6,55 6,35 6,31 6,32 4.169 13.957.928.200
11/10/2022 6,65 6,53 -2,10% 6,52 6,66 6,58 6,53 6,54 5.939 8.177.816.600
10/10/2022 6,60 6,67 +1,52% 6,56 6,69 6,65 6,67 6,68 2.001 5.512.523.300
7/10/2022 6,71 6,57 -1,35% 6,54 6,75 6,61 6,56 6,57 8.812 7.201.663.300
6/10/2022 6,68 6,66 +0,15% 6,62 6,71 6,66 6,65 6,66 3.378 6.740.394.200
5/10/2022 6,72 6,65 -0,60% 6,62 6,72 6,64 6,64 6,65 4.276 6.349.806.300
4/10/2022 6,90 6,69 -2,19% 6,66 6,91 6,75 6,69 6,70 1.735 15.188.269.800
3/10/2022 6,75 6,84 +3,95% 6,68 6,86 6,77 6,83 6,84 3.211 16.584.997.600
30/9/2022 6,43 6,58 +2,17% 6,38 6,61 6,53 6,58 6,59 8.711 17.387.253.600
29/9/2022 6,39 6,44 +0,31% 6,33 6,47 6,41 6,44 6,45 4.996 10.253.644.400
28/9/2022 6,43 6,42 +0,63% 6,37 6,46 6,41 6,41 6,42 3.999 8.831.053.700
27/9/2022 6,63 6,38 -3,19% 6,38 6,63 6,44 6,38 6,40 4.611 9.227.620.600
26/9/2022 6,80 6,59 -3,51% 6,57 6,80 6,61 6,58 6,59 9.864 7.980.634.100
23/9/2022 6,83 6,83 -0,87% 6,78 6,96 6,82 6,82 6,83 5.898 6.649.707.000
22/9/2022 6,77 6,89 +2,68% 6,71 6,94 6,81 6,89 6,90 7.915 7.565.762.200
21/9/2022 6,78 6,71 -0,74% 6,69 6,79 6,72 6,71 6,72 8.005 9.921.298.800
20/9/2022 6,77 6,76 0,00% 6,68 6,82 6,72 6,75 6,76 3.350 6.735.489.600
19/9/2022 6,68 6,76 +0,45% 6,62 6,78 6,71 6,76 6,77 2.666 5.492.551.200
16/9/2022 6,65 6,73 +1,20% 6,60 6,73 6,68 6,69 6,73 1.078 11.099.689.500
15/9/2022 6,77 6,65 -1,34% 6,61 6,77 6,67 6,65 6,66 6.027 6.932.085.900
14/9/2022 6,81 6,74 -0,88% 6,71 6,81 6,76 6,74 6,75 9.724 5.423.894.400
13/9/2022 6,90 6,80 -1,88% 6,76 6,92 6,81 6,79 6,80 7.305 6.855.426.000
12/9/2022 6,92 6,93 +0,73% 6,90 6,98 6,93 6,93 6,94 1.396 4.140.799.400
9/9/2022 6,93 6,88 0,00% 6,87 6,93 6,89 6,88 6,89 3.929 4.432.130.100
8/9/2022 7,02 6,88 -1,15% 6,83 7,02 6,89 6,87 6,88 4.317 6.837.201.400
6/9/2022 7,04 6,96 -1,83% 6,92 7,08 6,95 6,96 6,97 5.079 5.243.312.600
5/9/2022 7,06 7,09 +0,57% 7,02 7,11 7,05 7,07 7,09 624 3.022.520.600
2/9/2022 7,12 7,05 -0,70% 7,03 7,14 7,06 7,05 7,06 3.899 5.802.144.000
1/9/2022 7,03 7,10 +1,87% 6,96 7,12 7,04 7,09 7,10 9.927 9.998.235.000
31/8/2022 7,00 6,97 +0,14% 6,94 7,07 6,99 6,96 6,97 3.255 5.598.867.100
30/8/2022 7,03 6,96 -0,85% 6,96 7,07 7,00 6,96 6,97 9.698 3.210.159.000
29/8/2022 7,02 7,02 0,00% 6,98 7,07 7,01 7,01 7,02 9.163 3.001.326.900
26/8/2022 7,07 7,02 -0,28% 7,01 7,11 7,04 7,01 7,02 9.285 3.634.612.900
25/8/2022 7,15 7,04 -1,40% 7,03 7,21 7,07 7,04 7,05 9.945 3.330.634.400
24/8/2022 7,14 7,14 0,00% 7,11 7,22 7,15 7,13 7,14 1.194 3.565.814.300
23/8/2022 7,16 7,14 +0,28% 7,12 7,25 7,18 7,14 7,15 8.141 4.166.156.900
22/8/2022 7,08 7,12 +0,14% 7,03 7,21 7,14 7,12 7,13 2.998 3.965.211.600
19/8/2022 7,09 7,11 0,00% 7,01 7,18 7,10 7,10 7,11 1.709 5.287.316.800
18/8/2022 7,23 7,11 -1,66% 7,11 7,27 7,15 7,11 7,14 2.502 3.467.798.100
17/8/2022 6,91 7,23 +4,48% 6,91 7,29 7,16 7,23 7,24 4.341 8.701.332.400
16/8/2022 6,99 6,92 -1,00% 6,89 7,00 6,94 6,91 6,94 2.029 4.001.524.100
15/8/2022 7,04 6,99 -1,27% 6,97 7,13 7,01 6,99 7,00 6.891 5.895.261.500
12/8/2022 7,14 7,08 -0,14% 7,03 7,22 7,09 7,08 7,09 1.549 4.634.922.400
11/8/2022 7,16 7,09 -1,12% 7,09 7,24 7,15 7,09 7,10 5.871 6.851.226.100
10/8/2022 7,20 7,17 -1,92% 7,10 7,25 7,16 7,16 7,17 1.287 8.488.315.800
9/8/2022 7,22 7,31 +1,39% 7,18 7,31 7,27 7,31 7,32 1.054 3.778.337.800
8/8/2022 7,23 7,21 -0,14% 7,13 7,26 7,18 7,21 7,22 5.204 4.550.959.000
5/8/2022 7,08 7,22 +2,12% 7,07 7,26 7,16 7,21 7,22 8.184 8.016.893.600
4/8/2022 6,92 7,07 +2,46% 6,90 7,09 7,01 7,07 7,08 2.070 4.196.534.100
3/8/2022 6,93 6,90 -0,43% 6,84 6,93 6,88 6,89 6,90 2.798 3.565.708.300
2/8/2022 6,90 6,93 +0,58% 6,85 7,00 6,94 6,93 6,94 3.048 3.299.702.600
1/8/2022 7,00 6,89 -1,43% 6,81 7,00 6,87 6,88 6,89 7.271 7.115.106.000
29/7/2022 6,93 6,99 +0,72% 6,85 7,03 6,96 6,98 6,99 5.518 5.227.852.900
28/7/2022 6,89 6,94 +0,87% 6,87 6,98 6,93 6,93 6,94 8.999 4.585.410.400
27/7/2022 6,88 6,88 +0,44% 6,80 6,93 6,84 6,87 6,88 2.992 6.099.846.100
26/7/2022 7,04 6,85 -2,28% 6,80 7,08 6,87 6,85 6,86 9.552 5.490.136.200
25/7/2022 6,93 7,01 +1,59% 6,93 7,03 6,99 7,00 7,01 2.573 4.023.625.000
22/7/2022 6,87 6,90 +0,73% 6,81 6,94 6,88 6,90 6,91 8.113 3.805.273.600
21/7/2022 6,84 6,85 0,00% 6,76 6,90 6,83 6,85 6,86 694 5.037.553.400
20/7/2022 6,81 6,85 +0,29% 6,79 6,91 6,86 6,84 6,85 9.371 4.137.153.800
19/7/2022 6,86 6,83 +0,15% 6,81 6,88 6,83 6,82 6,83 8.815 3.295.408.000
18/7/2022 6,94 6,82 -1,45% 6,80 6,99 6,88 6,82 6,84 9.103 3.543.169.500
15/7/2022 6,83 6,92 +1,47% 6,76 6,95 6,88 6,92 6,94 9.512 4.824.454.200
14/7/2022 6,77 6,82 +0,29% 6,73 6,85 6,81 6,81 6,82 1.810 3.765.944.400
13/7/2022 6,87 6,80 -1,45% 6,80 6,93 6,86 6,80 6,82 2.928 4.463.695.200
12/7/2022 6,87 6,90 +0,88% 6,84 6,96 6,90 6,89 6,91 2.741 4.286.450.100
11/7/2022 6,82 6,84 -0,15% 6,78 6,91 6,85 6,84 6,85 5.619 4.139.147.100
8/7/2022 6,82 6,85 +0,88% 6,80 6,92 6,87 6,84 6,85 2.000 4.687.155.300
7/7/2022 6,80 6,79 +0,30% 6,76 6,85 6,80 6,79 6,80 3.792 6.245.719.900
6/7/2022 6,77 6,77 -0,44% 6,69 6,80 6,74 6,77 6,78 6.601 5.575.069.900
5/7/2022 6,85 6,80 -1,02% 6,71 6,88 6,77 6,80 6,81 6.358 5.781.619.300
4/7/2022 6,98 6,87 -1,58% 6,86 6,99 6,90 6,87 6,88 3.295 3.723.550.700
1/7/2022 6,83 6,98 +2,20% 6,80 7,07 6,96 6,97 6,98 8.679 7.795.795.800
30/6/2022 6,80 6,83 -0,29% 6,72 6,92 6,82 6,83 6,84 45 7.423.055.300
29/6/2022 7,02 6,85 -2,00% 6,82 7,05 6,89 6,84 6,85 8.871 6.123.259.300
28/6/2022 7,09 6,99 -0,71% 6,92 7,13 6,98 6,98 6,99 6.056 5.016.717.000
27/6/2022 6,94 7,04 +1,59% 6,87 7,13 7,04 7,04 7,06 4.560 5.496.678.000
24/6/2022 6,92 6,93 +0,73% 6,81 6,97 6,91 6,92 6,94 5.431 5.180.799.600
23/6/2022 7,07 6,88 -2,13% 6,87 7,08 6,90 6,88 6,90 8.478 10.063.362.100
22/6/2022 6,90 7,03 +2,18% 6,87 7,06 6,97 7,02 7,03 4.471 6.194.860.600
21/6/2022 7,05 6,88 -1,85% 6,88 7,08 6,94 6,88 6,90 4.515 5.396.918.700
20/6/2022 7,01 7,01 +0,14% 6,92 7,06 6,99 7,01 7,02 1.007 3.166.347.800
17/6/2022 6,94 7,00 -0,28% 6,87 7,00 6,95 6,98 7,00 7.980 7.900.949.800
15/6/2022 6,95 7,02 +1,74% 6,93 7,08 7,00 7,01 7,02 1.949 8.236.721.900
14/6/2022 6,92 6,90 +0,15% 6,83 7,02 6,92 6,90 6,91 65 6.316.966.100
13/6/2022 6,86 6,89 -0,86% 6,81 6,97 6,88 6,89 6,90 3.035 9.350.557.100
10/6/2022 7,01 6,95 -1,42% 6,90 7,03 6,96 6,94 6,95 7.588 7.274.083.200
9/6/2022 7,06 7,05 -0,14% 7,01 7,18 7,09 7,05 7,06 5.477 6.639.521.400
8/6/2022 7,08 7,06 -0,56% 7,03 7,14 7,08 7,05 7,06 2.677 4.987.278.800
7/6/2022 7,22 7,10 -1,53% 7,06 7,24 7,11 7,10 7,11 4.630 5.785.480.500
6/6/2022 7,29 7,21 -0,83% 7,16 7,32 7,22 7,20 7,21 642 3.861.112.100
3/6/2022 7,43 7,27 -1,89% 7,27 7,45 7,31 7,27 7,30 4.237 5.576.854.500
2/6/2022 7,39 7,41 +1,09% 7,30 7,47 7,40 7,40 7,43 3.152 4.555.835.700
1/6/2022 7,37 7,33 -0,54% 7,26 7,38 7,30 7,32 7,33 8.048 7.660.817.800
31/5/2022 7,26 7,37 +2,36% 7,22 7,40 7,35 7,37 7,38 3.318 8.409.005.300
30/5/2022 7,43 7,20 -2,83% 7,20 7,48 7,27 7,20 7,22 9.822 4.343.968.300
27/5/2022 7,53 7,41 -2,11% 7,37 7,54 7,41 7,41 7,42 8.264 11.997.866.200
26/5/2022 7,65 7,57 -0,92% 7,52 7,67 7,56 7,56 7,57 9.708 6.877.665.200
25/5/2022 7,71 7,64 -1,04% 7,62 7,77 7,68 7,64 7,65 5.749 7.138.320.600
24/5/2022 7,60 7,72 +1,58% 7,60 7,75 7,68 7,72 7,73 5.429 6.066.701.000
23/5/2022 7,51 7,60 +1,74% 7,50 7,66 7,60 7,59 7,60 5.826 7.041.100.700
20/5/2022 7,37 7,47 +2,19% 7,35 7,51 7,42 7,46 7,47 3.375 7.303.639.600
19/5/2022 7,26 7,31 +1,25% 7,20 7,37 7,31 7,31 7,32 1.660 5.705.282.500
18/5/2022 7,25 7,22 -0,28% 7,20 7,38 7,25 7,22 7,24 769 11.194.532.900
17/5/2022 7,17 7,24 +1,97% 7,12 7,29 7,23 7,23 7,24 7.804 6.921.099.100
16/5/2022 7,05 7,10 +0,71% 7,05 7,16 7,10 7,09 7,10 4.369 4.473.609.400
13/5/2022 6,93 7,05 +2,03% 6,87 7,12 7,03 7,04 7,05 5.374 5.982.004.600
12/5/2022 6,65 6,91 +3,29% 6,63 6,94 6,85 6,90 6,91 6.132 8.209.082.500
11/5/2022 6,72 6,69 -0,45% 6,63 6,78 6,69 6,68 6,69 4.338 8.590.926.400
10/5/2022 6,80 6,72 -0,30% 6,69 6,82 6,73 6,72 6,73 2.528 8.459.368.400
9/5/2022 6,64 6,74 +0,75% 6,59 6,78 6,71 6,73 6,74 2.861 5.723.810.400
6/5/2022 6,69 6,69 -0,15% 6,64 6,78 6,70 6,69 6,71 4.787 6.901.905.900
5/5/2022 6,69 6,70 -0,74% 6,58 6,75 6,65 6,68 6,70 6.882 7.853.996.800
4/5/2022 6,81 6,75 -1,17% 6,59 6,81 6,68 6,74 6,75 7.260 12.636.293.400
3/5/2022 6,80 6,83 +0,59% 6,78 6,93 6,86 6,82 6,83 7.057 7.924.359.000
2/5/2022 6,77 6,79 -8,74% 6,72 6,94 6,79 6,79 6,80 5.572 11.702.295.100
29/4/2022 7,67 7,44 -2,36% 7,42 7,78 7,57 7,44 7,45 7.266 13.025.414.800
28/4/2022 7,71 7,62 -0,91% 7,57 7,72 7,63 7,61 7,62 3.529 6.276.935.900
27/4/2022 7,60 7,69 +1,59% 7,59 7,76 7,67 7,67 7,69 8.485 8.346.152.800
26/4/2022 7,54 7,57 +0,40% 7,53 7,70 7,60 7,57 7,58 8.864 12.270.403.100
25/4/2022 7,46 7,54 +0,94% 7,42 7,60 7,52 7,54 7,55 1.787 12.602.536.300
22/4/2022 7,27 7,47 +1,63% 7,27 7,52 7,43 7,45 7,47 1.403 12.376.037.500
20/4/2022 7,37 7,35 0,00% 7,25 7,42 7,33 7,34 7,36 5.210 7.150.862.900
19/4/2022 7,56 7,35 -2,39% 7,31 7,56 7,39 7,34 7,35 7.104 7.936.200.800
18/4/2022 7,59 7,53 -0,79% 7,52 7,67 7,57 7,52 7,53 685 5.375.220.000
14/4/2022 7,52 7,59 +0,80% 7,47 7,60 7,54 7,58 7,59 3.421 6.842.972.400
13/4/2022 7,45 7,53 +1,48% 7,43 7,64 7,55 7,52 7,53 6.503 11.141.362.600
12/4/2022 7,45 7,42 +0,54% 7,40 7,54 7,44 7,42 7,43 3.472 10.269.777.000
11/4/2022 7,40 7,38 -0,81% 7,35 7,48 7,41 7,38 7,39 9.888 4.596.783.100
8/4/2022 7,51 7,44 -0,67% 7,41 7,54 7,47 7,44 7,45 5.976 7.371.709.900
7/4/2022 7,52 7,49 -0,79% 7,49 7,62 7,52 7,49 7,50 6.766 6.143.059.900
6/4/2022 7,49 7,55 +0,80% 7,42 7,58 7,51 7,54 7,55 6.619 7.923.312.500
5/4/2022 7,55 7,49 -0,79% 7,45 7,60 7,50 7,48 7,49 4.975 6.537.380.800
4/4/2022 7,63 7,55 -0,92% 7,53 7,72 7,57 7,54 7,56 2.276 5.998.570.300
1/4/2022 7,59 7,62 +0,79% 7,55 7,66 7,60 7,61 7,62 2.745 12.371.747.000
31/3/2022 7,51 7,56 +0,80% 7,46 7,63 7,56 7,56 7,58 3.351 7.591.104.900
30/3/2022 7,40 7,50 +1,76% 7,31 7,55 7,47 7,49 7,50 9.358 6.912.363.000
29/3/2022 7,39 7,37 +0,82% 7,25 7,42 7,35 7,37 7,38 7.374 10.432.604.100
28/3/2022 7,59 7,31 -3,31% 7,28 7,59 7,35 7,31 7,32 2.416 12.764.845.500
25/3/2022 7,65 7,56 -0,53% 7,51 7,66 7,56 7,56 7,58 9.418 10.070.936.400
24/3/2022 7,62 7,60 +0,40% 7,59 7,72 7,63 7,60 7,61 4.295 9.549.495.500
23/3/2022 7,70 7,57 -3,44% 7,53 7,79 7,62 7,56 7,58 1.378 15.589.018.800
22/3/2022 7,68 7,84 +2,89% 7,66 7,88 7,82 7,83 7,84 4.281 17.766.707.100
21/3/2022 7,48 7,62 +2,56% 7,44 7,64 7,54 7,60 7,62 9.609 10.785.250.100
18/3/2022 7,31 7,43 +1,50% 7,30 7,46 7,40 7,43 7,44 3.229 14.910.350.600
17/3/2022 7,22 7,32 +1,81% 7,17 7,36 7,30 7,32 7,33 3.697 7.712.066.300
16/3/2022 7,19 7,19 +0,42% 7,09 7,22 7,15 7,19 7,20 529 10.259.830.000
15/3/2022 7,19 7,16 -0,56% 7,12 7,22 7,17 7,16 7,19 7.660 6.428.231.000
14/3/2022 7,29 7,20 -0,41% 7,07 7,40 7,20 7,20 7,21 6.930 9.819.634.300
11/3/2022 7,26 7,23 +0,28% 7,19 7,37 7,27 7,22 7,23 9.534 8.451.804.000
10/3/2022 7,18 7,21 -0,41% 7,08 7,26 7,19 7,21 7,22 6.531 9.466.202.400
9/3/2022 7,05 7,24 +3,13% 7,01 7,28 7,18 7,23 7,24 198 8.897.773.000
8/3/2022 7,00 7,02 +0,29% 6,91 7,12 7,03 7,01 7,02 6.456 9.656.519.000
7/3/2022 7,12 7,00 -2,10% 6,99 7,14 7,04 7,00 7,01 6.331 7.594.580.900
4/3/2022 7,11 7,15 +0,42% 7,09 7,22 7,14 7,14 7,15 4.883 5.778.855.000
3/3/2022 7,10 7,12 +0,28% 7,07 7,20 7,13 7,12 7,13 5.723 5.691.496.100
2/3/2022 6,92 7,10 +2,45% 6,92 7,22 7,11 7,10 7,12 9.676 13.747.759.500
25/2/2022 7,04 6,93 -1,98% 6,89 7,13 6,97 6,93 6,96 4.422 13.863.907.700
24/2/2022 7,17 7,07 -3,42% 6,97 7,21 7,09 7,07 7,08 1.294 9.396.733.500
23/2/2022 7,18 7,32 +1,81% 7,17 7,44 7,35 7,32 7,33 8.481 7.838.703.700
22/2/2022 7,17 7,19 +0,84% 7,13 7,24 7,19 7,19 7,20 9.829 7.201.137.700
21/2/2022 7,25 7,13 -1,25% 7,13 7,27 7,19 7,12 7,15 7.296 3.496.379.400
18/2/2022 7,29 7,22 -0,41% 7,20 7,32 7,23 0,00 0,00 1.054 6.952.340.600
17/2/2022 7,29 7,25 -0,41% 7,14 7,34 7,21 7,25 7,26 4.295 8.700.780.700
16/2/2022 7,47 7,28 -2,02% 7,27 7,48 7,31 7,28 7,30 6.338 6.529.408.500
15/2/2022 7,34 7,43 +1,64% 7,32 7,51 7,44 7,42 7,43 4.977 8.492.161.700
14/2/2022 7,34 7,31 +0,41% 7,20 7,36 7,27 7,30 7,31 5.672 6.919.840.400
11/2/2022 7,36 7,28 -0,95% 7,27 7,43 7,34 7,28 7,30 5.739 7.761.133.400
10/2/2022 7,32 7,35 +0,82% 7,30 7,40 7,35 7,34 7,35 7.771 10.093.835.100
9/2/2022 7,23 7,29 +0,97% 7,22 7,33 7,28 7,29 7,30 393 5.870.544.300
8/2/2022 7,21 7,22 +0,14% 7,18 7,28 7,22 7,21 7,22 180 5.430.267.100
7/2/2022 7,25 7,21 -0,28% 7,15 7,31 7,21 7,20 7,21 366 5.637.246.300
4/2/2022 7,25 7,23 -0,41% 7,18 7,33 7,26 7,23 7,24 4.285 8.153.057.900
3/2/2022 7,12 7,26 +2,25% 7,11 7,29 7,21 7,26 7,27 2.881 6.092.147.100
2/2/2022 7,20 7,10 -1,25% 7,09 7,29 7,15 7,10 7,12 4.140 6.394.015.900
1/2/2022 7,18 7,19 +0,14% 7,15 7,26 7,19 7,18 7,19 530 9.196.192.400
31/1/2022 7,11 7,18 +0,98% 7,08 7,25 7,17 7,18 7,20 4.133 6.878.611.500
28/1/2022 6,96 7,11 +1,28% 6,96 7,15 7,08 7,11 7,12 3.461 7.662.548.600
27/1/2022 6,92 7,02 +2,03% 6,91 7,06 6,99 7,01 7,03 1.303 9.567.495.600
26/1/2022 6,95 6,88 -0,72% 6,88 7,03 6,95 6,88 6,89 4.048 11.614.110.000
25/1/2022 6,71 6,93 +2,97% 6,70 6,95 6,84 6,93 6,94 5.699 9.472.841.500
24/1/2022 6,71 6,73 +0,45% 6,68 6,82 6,72 6,73 6,74 4.195 9.723.929.800
21/1/2022 6,66 6,70 +0,60% 6,60 6,76 6,69 6,70 6,71 1.159 10.384.161.100
20/1/2022 6,52 6,66 +2,62% 6,52 6,69 6,63 6,65 6,66 7.702 7.625.400.000
19/1/2022 6,40 6,49 +2,04% 6,39 6,61 6,51 6,49 6,50 7.302 7.971.981.500
18/1/2022 6,38 6,36 -0,63% 6,36 6,45 6,39 6,36 6,39 7.093 5.036.484.300
17/1/2022 6,36 6,40 +0,95% 6,35 6,48 6,42 6,39 6,40 4.671 4.787.439.800
14/1/2022 6,26 6,34 +1,77% 6,23 6,36 6,31 6,34 6,35 8.117 4.449.091.300
13/1/2022 6,19 6,23 +0,65% 6,17 6,34 6,26 6,23 6,24 9.182 8.983.043.700
12/1/2022 6,13 6,19 +0,81% 6,08 6,23 6,17 6,19 6,20 8.144 6.742.909.700
11/1/2022 6,12 6,14 +0,16% 6,06 6,16 6,10 6,13 6,14 8.913 7.686.332.300
10/1/2022 6,10 6,13 +0,49% 6,02 6,18 6,11 6,12 6,14 6.134 8.314.881.800
7/1/2022 6,11 6,10 -0,33% 6,05 6,18 6,12 6,10 6,12 5.266 6.704.404.600
6/1/2022 6,28 6,12 -2,55% 6,10 6,29 6,17 6,11 6,12 1.599 8.598.730.200
5/1/2022 6,38 6,28 -1,26% 6,27 6,39 6,32 6,27 6,28 5.497 6.625.948.000
4/1/2022 6,47 6,36 -1,09% 6,34 6,48 6,40 6,35 6,36 4.778 7.030.184.300
3/1/2022 6,42 6,43 +1,74% 6,26 6,47 6,36 6,42 6,43 2.854 15.127.698.000
23/12/2021 6,30 6,32 0,00% 6,25 6,34 6,29 6,31 6,32 9.027 3.552.152.800
22/12/2021 6,28 6,32 +0,80% 6,24 6,33 6,29 6,30 6,32 9.403 3.979.614.500
21/12/2021 6,32 6,27 -0,63% 6,24 6,33 6,27 6,27 6,28 9.502 5.520.967.200
20/12/2021 6,42 6,31 -1,71% 6,24 6,45 6,30 6,30 6,31 1.553 5.023.191.700
17/12/2021 6,33 6,42 +0,94% 6,30 6,48 6,41 6,42 6,43 3.232 9.065.930.500
16/12/2021 6,46 6,36 -1,24% 6,34 6,47 6,38 6,35 6,37 7.278 8.116.308.700
15/12/2021 6,42 6,44 +0,78% 6,32 6,48 6,42 6,44 6,45 4.305 7.356.863.100
14/12/2021 6,45 6,39 -0,62% 6,37 6,55 6,43 6,39 6,41 432 11.346.309.600
13/12/2021 6,43 6,43 +0,16% 6,37 6,51 6,43 6,41 6,43 9.714 11.109.317.700
10/12/2021 6,38 6,42 +0,94% 6,35 6,49 6,42 6,41 6,42 8.145 9.965.809.700
9/12/2021 6,36 6,36 +0,16% 6,28 6,42 6,34 6,36 6,37 9.995 5.255.267.500
8/12/2021 6,22 6,35 +1,76% 6,22 6,36 6,31 6,33 6,35 5.753 9.146.953.100
7/12/2021 6,20 6,24 +1,63% 6,11 6,24 6,19 6,23 6,24 1.900 13.847.456.900
6/12/2021 6,22 6,14 -1,13% 6,10 6,28 6,18 6,14 6,15 1.424 8.523.772.200
3/12/2021 6,26 6,21 -0,96% 6,13 6,41 6,23 6,21 6,22 3.282 20.876.452.200
2/12/2021 6,16 6,27 +2,62% 6,15 6,39 6,26 6,26 6,28 8.427 12.334.356.800
1/12/2021 6,15 6,11 -0,49% 6,11 6,27 6,18 6,11 6,13 578 20.782.953.600
30/11/2021 6,10 6,14 +0,66% 6,08 6,22 6,13 6,14 6,16 2.629 69.545.307.900
29/11/2021 6,13 6,10 +0,83% 6,06 6,17 6,11 6,10 6,11 8.556 10.756.241.400
26/11/2021 6,08 6,05 -1,79% 5,95 6,14 6,02 6,05 6,07 6.682 8.656.229.700
25/11/2021 6,12 6,16 +0,82% 6,11 6,24 6,18 6,16 6,17 9.814 7.061.683.400
24/11/2021 6,20 6,11 -1,77% 6,08 6,23 6,13 6,11 6,12 7.981 10.595.896.500
23/11/2021 6,14 6,22 +1,80% 6,03 6,23 6,14 6,21 6,22 9.389 8.798.522.400
22/11/2021 6,23 6,11 -1,61% 6,10 6,26 6,18 6,11 6,12 4.464 5.706.322.600
19/11/2021 6,08 6,21 +1,97% 6,08 6,29 6,21 6,21 6,22 6.965 9.972.770.700
18/11/2021 6,10 6,09 0,00% 6,06 6,17 6,09 6,08 6,09 4.201 7.467.279.500
17/11/2021 6,21 6,09 -1,46% 6,05 6,25 6,10 6,09 6,10 3.545 10.007.660.000
16/11/2021 6,27 6,18 -0,96% 6,15 6,29 6,20 6,18 6,19 4.789 9.457.640.200
12/11/2021 6,28 6,24 -0,95% 6,20 6,38 6,25 6,24 6,25 6.857 10.831.697.600
11/11/2021 6,42 6,30 +0,32% 6,30 6,44 6,36 6,30 6,31 5.459 9.002.252.300
10/11/2021 6,21 6,28 +1,29% 6,19 6,41 6,32 6,28 6,30 3.649 12.020.192.300
9/11/2021 5,98 6,20 +4,03% 5,97 6,22 6,14 6,20 6,21 1.570 8.820.905.300
8/11/2021 5,95 5,96 0,00% 5,94 6,16 6,03 5,96 5,97 3.583 8.051.695.000
5/11/2021 6,02 5,96 -0,33% 5,96 6,08 5,99 5,96 5,97 5.144 6.388.563.900
4/11/2021 6,11 5,98 -1,81% 5,94 6,12 6,01 5,98 5,99 8.387 10.171.856.800
3/11/2021 5,92 6,09 +2,35% 5,90 6,14 6,06 6,08 6,09 4.417 13.343.069.500
1/11/2021 6,02 5,95 +0,51% 5,92 6,03 5,98 5,95 5,98 9.820 8.856.020.800
29/10/2021 6,05 5,92 -1,50% 5,92 6,07 5,99 5,92 5,94 9.760 10.954.851.100
28/10/2021 6,06 6,01 -0,99% 6,00 6,12 6,05 6,01 6,03 8.683 8.877.728.800
27/10/2021 6,09 6,07 0,00% 6,06 6,20 6,12 6,07 6,09 5.697 7.950.326.000
26/10/2021 6,14 6,07 -2,10% 6,06 6,19 6,10 6,07 6,08 3.358 11.548.832.700
25/10/2021 6,25 6,20 +0,32% 6,13 6,29 6,18 6,20 6,21 8.223 13.267.274.000
22/10/2021 6,35 6,18 -2,98% 6,07 6,35 6,20 6,18 6,20 6.246 18.945.738.500
21/10/2021 6,50 6,37 -3,78% 6,27 6,60 6,38 6,37 6,38 2.330 12.153.579.500
20/10/2021 6,68 6,62 -0,30% 6,62 6,75 6,68 6,62 6,64 2.697 11.910.180.800
19/10/2021 6,73 6,64 -1,78% 6,62 6,84 6,70 6,63 6,64 9.917 12.098.048.500
18/10/2021 6,59 6,76 +2,11% 6,51 6,79 6,67 6,75 6,76 4.644 9.626.573.700
15/10/2021 6,53 6,62 +1,85% 6,53 6,65 6,58 6,61 6,63 3.054 7.316.377.300
14/10/2021 6,56 6,50 -0,76% 6,46 6,58 6,52 6,50 6,54 8.562 8.275.387.000
13/10/2021 6,49 6,55 +1,08% 6,43 6,59 6,52 6,54 6,55 9.171 10.695.552.100
11/10/2021 6,66 6,48 -2,56% 6,48 6,71 6,54 6,48 6,49 7.516 13.440.715.800
8/10/2021 6,54 6,65 +2,15% 6,51 6,76 6,66 6,65 6,67 7.572 9.825.459.200
7/10/2021 6,59 6,51 -0,76% 6,46 6,69 6,55 6,50 6,51 7.345 8.205.362.500
6/10/2021 6,47 6,56 +0,15% 6,37 6,61 6,53 6,56 6,57 7.558 14.021.360.000
5/10/2021 6,66 6,55 -1,36% 6,51 6,67 6,55 6,55 6,56 4.135 8.319.095.100
4/10/2021 6,79 6,64 -2,35% 6,57 6,83 6,66 6,63 6,64 4.318 7.250.315.500
1/10/2021 6,67 6,80 -6,59% 6,65 6,85 6,77 6,80 6,81 3.545 9.479.677.000
30/9/2021 7,36 7,28 -0,41% 7,27 7,50 7,37 7,28 7,29 4.507 16.525.035.000
29/9/2021 7,20 7,31 +2,67% 7,15 7,36 7,29 7,31 7,32 863 13.844.698.700
28/9/2021 7,19 7,12 -1,25% 7,11 7,24 7,16 7,12 7,13 5.329 10.817.388.700
27/9/2021 7,19 7,21 +0,42% 7,14 7,41 7,25 7,21 7,22 7.716 13.163.904.700
24/9/2021 7,18 7,18 -0,55% 7,12 7,29 7,18 7,18 7,19 4.992 10.364.977.400
23/9/2021 7,20 7,22 +0,98% 7,11 7,27 7,19 7,22 7,23 5.635 8.473.218.100
22/9/2021 7,01 7,15 +2,88% 7,00 7,24 7,14 7,15 7,17 6.978 9.357.839.900
21/9/2021 7,04 6,95 +0,14% 6,89 7,04 6,96 6,94 6,95 9.636 8.342.743.200
20/9/2021 6,75 6,94 +4,68% 6,73 7,05 6,95 6,94 6,95 3.122 20.514.496.500
17/9/2021 6,83 6,63 -3,49% 6,63 6,85 6,69 6,62 6,63 7.399 17.461.165.400
16/9/2021 6,93 6,87 -1,01% 6,74 6,95 6,82 6,86 6,87 4.967 7.971.718.000
15/9/2021 7,12 6,94 -2,66% 6,83 7,12 6,96 6,93 6,94 9.461 9.585.680.900
14/9/2021 7,16 7,13 0,00% 7,09 7,18 7,14 7,12 7,13 6.288 6.256.454.900
13/9/2021 7,18 7,13 +1,13% 7,05 7,18 7,09 7,12 7,13 512 7.419.494.400
10/9/2021 7,14 7,05 -0,14% 7,03 7,24 7,13 7,05 7,07 2.609 8.530.336.400
9/9/2021 6,84 7,06 +3,82% 6,73 7,12 6,92 7,05 7,06 7.968 15.859.430.900
8/9/2021 7,12 6,80 -4,63% 6,80 7,14 6,90 6,79 6,80 3.423 10.828.173.900
6/9/2021 6,83 7,13 +5,01% 6,79 7,22 7,02 7,13 7,14 7.516 10.667.906.200
3/9/2021 7,01 6,79 -2,72% 6,79 7,09 6,85 6,79 6,84 967 33.286.329.300
2/9/2021 7,04 6,98 -1,69% 6,89 7,17 7,06 6,97 6,99 6.063 13.145.660.900
1/9/2021 6,84 7,10 +3,80% 6,80 7,12 7,05 7,10 7,11 5.522 15.461.196.500
31/8/2021 6,59 6,84 +4,11% 6,50 6,84 6,79 6,83 6,84 4.792 30.451.443.100
30/8/2021 6,59 6,57 -0,15% 6,50 6,69 6,61 6,57 6,58 800 4.798.884.800
27/8/2021 6,55 6,58 +1,23% 6,41 6,61 6,53 6,57 6,58 1.120 6.033.487.000
26/8/2021 6,68 6,50 -3,27% 6,50 6,70 6,58 6,50 6,52 2.976 7.902.842.400
25/8/2021 6,66 6,72 +0,30% 6,63 6,72 6,67 6,71 6,73 5.600 4.074.173.600
24/8/2021 6,67 6,70 +0,90% 6,65 6,73 6,69 6,69 6,70 4.888 4.784.933.800
23/8/2021 6,74 6,64 -1,04% 6,59 6,75 6,64 6,64 6,66 5.856 4.477.645.900
20/8/2021 6,55 6,71 +1,05% 6,55 6,74 6,69 6,71 6,72 5.949 5.754.722.100
19/8/2021 6,38 6,64 +2,95% 6,35 6,65 6,53 6,63 6,64 4.843 8.892.963.200
18/8/2021 6,38 6,45 +1,10% 6,26 6,51 6,38 6,45 6,46 8.262 9.110.011.900
17/8/2021 6,42 6,38 -0,93% 6,23 6,43 6,30 6,36 6,38 8.781 9.085.623.600
16/8/2021 6,37 6,44 +0,94% 6,35 6,55 6,45 6,43 6,44 7.461 9.992.990.100
13/8/2021 6,43 6,38 -0,93% 6,26 6,44 6,31 6,37 6,38 6.498 8.738.105.700
12/8/2021 6,60 6,44 -3,74% 6,37 6,62 6,42 6,43 6,44 9.558 10.269.095.600
11/8/2021 6,58 6,69 +1,98% 6,52 6,74 6,67 6,69 6,70 9.454 7.523.812.300
10/8/2021 6,67 6,56 -1,80% 6,54 6,72 6,62 6,55 6,56 2.359 4.410.421.700
9/8/2021 6,55 6,68 +1,98% 6,50 6,74 6,64 6,67 6,68 4.817 5.520.454.500
6/8/2021 6,42 6,55 +2,66% 6,40 6,62 6,52 6,55 6,58 9.353 7.417.477.200
5/8/2021 6,38 6,38 +0,63% 6,37 6,47 6,40 6,38 6,39 458 7.555.292.800
4/8/2021 6,30 6,34 +0,63% 6,30 6,46 6,35 6,34 6,35 1.437 8.203.744.800
3/8/2021 6,32 6,30 -0,79% 6,21 6,34 6,28 6,30 6,32 6.396 4.645.561.000
2/8/2021 6,20 6,35 +3,76% 6,15 6,37 6,31 6,33 6,35 2.084 8.987.980.800
30/7/2021 6,18 6,12 -1,45% 6,10 6,22 6,14 6,12 6,13 81 6.095.116.300
29/7/2021 6,18 6,21 +0,65% 6,11 6,23 6,18 6,20 6,21 8.323 3.848.193.700
28/7/2021 6,09 6,17 +1,65% 6,09 6,18 6,14 6,17 6,18 2.096 3.927.638.900
27/7/2021 6,02 6,07 +0,66% 6,00 6,12 6,06 6,07 6,08 8.887 3.186.342.100
26/7/2021 6,06 6,03 -0,33% 6,03 6,09 6,04 6,03 6,04 9.130 3.511.837.100
23/7/2021 6,12 6,05 -0,82% 6,03 6,13 6,06 6,05 6,06 7.721 1.830.985.800
22/7/2021 6,03 6,10 +0,99% 6,02 6,13 6,08 6,10 6,11 7.037 2.273.404.800
21/7/2021 6,01 6,04 +0,50% 5,98 6,06 6,02 6,04 6,05 7.438 2.303.280.200
20/7/2021 6,02 6,01 -0,17% 5,98 6,06 6,00 6,01 6,02 961 3.512.725.900
19/7/2021 5,98 6,02 -0,17% 5,95 6,03 5,99 6,01 6,02 5.434 4.229.929.000
16/7/2021 5,97 6,03 +1,34% 5,96 6,04 6,00 6,02 6,03 581 4.635.430.500
15/7/2021 6,00 5,95 -0,67% 5,95 6,04 5,98 5,95 5,97 3.369 5.470.819.800
14/7/2021 6,01 5,99 0,00% 5,96 6,02 5,98 5,98 5,99 9.562 4.864.379.800
13/7/2021 5,99 5,99 -0,66% 5,95 6,01 5,98 5,98 5,99 864 4.449.595.000
12/7/2021 5,98 6,03 +1,34% 5,97 6,03 5,99 6,01 6,03 5.349 4.433.946.900
8/7/2021 5,98 5,95 -2,14% 5,91 6,03 5,96 5,94 5,95 8.918 6.729.400.200
7/7/2021 6,07 6,08 +0,50% 5,97 6,10 6,05 6,08 6,09 9.867 4.516.352.600
6/7/2021 6,06 6,05 -0,49% 5,94 6,08 6,01 6,04 6,05 5.002 3.672.338.700
5/7/2021 5,99 6,08 +1,84% 5,93 6,10 6,03 6,07 6,08 8.255 2.365.112.200
2/7/2021 5,98 5,97 +0,67% 5,90 5,99 5,95 5,97 5,98 9.558 2.523.855.100
1/7/2021 5,94 5,93 0,00% 5,87 6,01 5,92 5,92 5,93 7.299 6.703.638.500
30/6/2021 5,91 5,93 +0,17% 5,85 5,97 5,91 5,92 5,93 3.706 5.445.359.300
29/6/2021 6,05 5,92 -2,15% 5,91 6,08 5,95 5,92 5,93 4.551 5.025.328.900
28/6/2021 6,13 6,05 -0,98% 6,01 6,14 6,05 6,05 6,06 875 3.473.349.500
25/6/2021 6,18 6,11 -0,97% 6,07 6,21 6,12 6,10 6,11 2.645 3.356.046.900
24/6/2021 6,24 6,17 -0,16% 6,16 6,24 6,18 6,17 6,18 9.488 3.392.789.600
23/6/2021 6,24 6,18 -0,64% 6,17 6,32 6,23 6,18 6,19 3.614 4.058.975.500
22/6/2021 6,25 6,22 -0,80% 6,18 6,26 6,22 6,22 6,23 2.620 4.025.648.700
21/6/2021 6,22 6,27 +1,13% 6,16 6,27 6,20 6,25 6,27 3.785 5.334.868.800
18/6/2021 6,28 6,20 -0,64% 6,20 6,35 6,24 6,20 6,21 4.224 9.704.482.400
17/6/2021 6,22 6,24 +0,16% 6,20 6,32 6,25 6,22 6,24 3.477 5.011.084.400
16/6/2021 6,38 6,23 -2,04% 6,22 6,38 6,28 6,23 6,24 1.484 6.014.893.700
15/6/2021 6,43 6,36 -0,63% 6,32 6,48 6,38 6,36 6,38 9.451 3.543.450.100
14/6/2021 6,29 6,40 +2,40% 6,26 6,42 6,37 6,40 6,41 9.913 3.404.703.900
11/6/2021 6,27 6,25 +0,32% 6,21 6,30 6,25 6,25 6,26 3.587 2.905.323.700
10/6/2021 6,20 6,23 +0,97% 6,18 6,28 6,23 0,00 0,00 3.208 3.964.970.400
9/6/2021 6,29 6,17 -1,75% 6,17 6,33 6,24 6,16 6,17 5.224 5.276.909.800
8/6/2021 6,38 6,28 -1,41% 6,26 6,40 6,30 6,28 6,30 887 3.755.013.600
7/6/2021 6,41 6,37 -0,93% 6,35 6,44 6,39 6,37 6,38 2.477 4.285.054.900
4/6/2021 6,47 6,43 -1,08% 6,32 6,47 6,38 6,43 6,44 8.208 5.139.624.500
2/6/2021 6,38 6,50 +2,04% 6,38 6,50 6,46 6,49 6,50 4.434 4.968.519.600
1/6/2021 6,35 6,37 -0,16% 6,35 6,46 6,40 6,36 6,38 4.919 5.535.863.500
31/5/2021 6,45 6,38 -1,39% 6,29 6,45 6,34 6,37 6,38 9.140 4.699.607.200
28/5/2021 6,27 6,47 +2,37% 6,24 6,47 6,38 6,44 6,47 4.008 7.092.046.000
27/5/2021 6,23 6,32 +1,44% 6,15 6,32 6,26 6,29 6,32 8.453 11.379.307.500
26/5/2021 6,22 6,23 +0,32% 6,14 6,24 6,20 6,22 6,23 903 4.883.027.900
25/5/2021 6,22 6,21 +0,32% 6,16 6,28 6,21 6,21 6,22 790 5.183.157.100
24/5/2021 6,10 6,19 +1,81% 6,10 6,22 6,17 6,19 6,21 1.485 3.834.444.000
21/5/2021 6,10 6,08 -0,49% 6,06 6,15 6,09 6,08 6,09 7.683 2.572.561.000
20/5/2021 6,03 6,11 +1,33% 6,00 6,12 6,05 6,10 6,11 1.497 3.583.331.000
19/5/2021 5,99 6,03 0,00% 5,97 6,12 6,05 6,03 6,04 2.362 3.312.900.100
18/5/2021 5,97 6,03 +1,52% 5,90 6,04 5,97 6,02 6,03 8.560 2.857.543.400
17/5/2021 5,83 5,94 +1,89% 5,81 5,97 5,89 5,93 5,94 7.848 5.245.361.700
14/5/2021 5,85 5,83 +0,52% 5,81 5,88 5,84 5,82 5,83 9.860 3.149.905.400
13/5/2021 5,80 5,80 +0,52% 5,76 5,88 5,80 5,80 5,82 3.792 4.444.138.000
12/5/2021 5,99 5,77 -3,67% 5,73 5,99 5,83 5,76 5,77 7.439 8.328.447.000
11/5/2021 5,89 5,99 +0,67% 5,85 6,01 5,94 5,98 5,99 3.482 3.649.343.300
10/5/2021 6,05 5,95 -1,16% 5,93 6,06 5,97 5,94 5,95 2.984 3.996.207.600
7/5/2021 6,01 6,02 +0,67% 5,95 6,07 6,01 6,02 6,03 129 4.363.247.600
6/5/2021 6,05 5,98 -0,83% 5,93 6,12 6,00 5,97 5,98 2.829 3.970.084.600
5/5/2021 6,04 6,03 +0,50% 5,88 6,04 5,95 6,02 6,03 556 6.623.744.100
4/5/2021 6,13 6,00 -2,12% 5,97 6,13 6,01 5,99 6,00 1.954 14.376.620.100
3/5/2021 6,26 6,13 -2,08% 5,99 6,32 6,11 6,13 6,14 4.305 14.324.518.700
30/4/2021 6,26 6,26 -1,88% 6,09 6,45 6,25 6,26 6,30 8.453 23.484.798.100
29/4/2021 6,37 6,38 +0,16% 6,20 6,46 6,31 6,38 6,40 2.717 7.930.791.700
28/4/2021 6,49 6,37 -1,55% 6,34 6,52 6,39 6,37 6,38 3.977 4.892.767.400
27/4/2021 6,51 6,47 -0,15% 6,42 6,52 6,47 6,45 6,47 771 3.222.172.000
26/4/2021 6,49 6,48 -0,31% 6,41 6,55 6,45 6,47 6,48 4.630 3.260.527.200
23/4/2021 6,51 6,50 +0,62% 6,41 6,58 6,50 6,50 6,51 2.993 5.479.603.700
22/4/2021 6,73 6,46 -3,00% 6,46 6,73 6,57 6,46 6,48 2.020 4.645.829.500
20/4/2021 6,54 6,66 +1,06% 6,52 6,74 6,65 6,66 6,67 3.706 5.183.472.300
19/4/2021 6,54 6,59 +0,76% 6,42 6,59 6,49 6,58 6,59 194 7.951.870.400
16/4/2021 6,41 6,54 +1,87% 6,35 6,55 6,49 6,53 6,54 4.937 10.618.573.200
15/4/2021 6,32 6,42 +1,90% 6,28 6,42 6,38 6,41 6,42 6.609 6.497.149.100
14/4/2021 6,26 6,30 +1,12% 6,24 6,42 6,32 6,30 6,31 9.342 9.500.735.900
13/4/2021 6,19 6,23 +0,81% 6,13 6,30 6,21 6,22 6,23 2.563 8.467.543.200
12/4/2021 6,25 6,18 -1,12% 6,04 6,28 6,16 6,18 6,19 3.606 8.495.134.800
9/4/2021 6,26 6,25 -0,48% 6,20 6,32 6,25 6,24 6,25 5.188 8.241.783.600
8/4/2021 6,33 6,28 -0,63% 6,24 6,37 6,30 6,28 6,29 2.591 9.947.696.700
7/4/2021 6,34 6,32 0,00% 6,29 6,49 6,38 6,32 6,33 9.688 7.201.791.900
6/4/2021 6,33 6,32 +0,16% 6,20 6,38 6,27 6,31 6,32 64 7.590.510.100
5/4/2021 6,38 6,31 -0,79% 6,30 6,44 6,33 6,31 6,32 5.404 7.561.496.300
1/4/2021 6,62 6,36 -10,80% 6,33 6,62 6,39 6,35 6,36 8.249 17.211.722.400
31/3/2021 7,10 7,13 +0,85% 7,09 7,26 7,14 7,13 7,14 3.602 14.721.153.100
30/3/2021 7,07 7,07 +0,14% 6,97 7,10 7,04 7,07 7,08 717 14.145.702.400
29/3/2021 7,00 7,06 +1,15% 6,99 7,16 7,06 7,05 7,06 8.388 9.347.481.500
26/3/2021 6,89 6,98 +1,60% 6,87 7,01 6,94 6,98 6,99 3.800 6.991.050.200
25/3/2021 6,87 6,87 +0,73% 6,76 6,95 6,85 6,87 6,88 6.701 12.514.441.400
24/3/2021 7,09 6,82 -3,67% 6,78 7,10 6,93 6,82 6,83 4.161 11.114.735.100
23/3/2021 7,07 7,08 -0,28% 7,05 7,16 7,09 7,08 7,09 3.631 7.010.030.300
22/3/2021 7,04 7,10 +1,57% 6,99 7,15 7,06 7,09 7,10 9.229 9.097.789.700
19/3/2021 7,01 6,99 +0,58% 6,99 7,21 7,07 6,99 7,01 9.848 15.005.517.500
18/3/2021 7,20 6,95 -0,43% 6,91 7,33 7,06 6,95 6,96 6.857 14.368.156.400
17/3/2021 6,85 6,98 +1,45% 6,79 7,07 6,98 6,97 6,98 9.598 11.426.151.400
16/3/2021 6,79 6,88 +1,78% 6,65 7,03 6,91 6,87 6,88 7.035 11.615.815.000
15/3/2021 6,30 6,76 +7,30% 6,26 6,80 6,61 6,76 6,77 5.270 11.730.961.200
12/3/2021 6,28 6,30 -89,73% 6,12 6,55 6,25 6,29 6,30 5.852 8.092.688.200
11/3/2021 62,03 61,36 -0,45% 60,99 62,59 61,59 61,36 61,39 5.867 6.068.335.600
10/3/2021 59,49 61,64 +4,17% 59,17 61,73 60,94 61,51 61,64 6.784 7.292.120.400
9/3/2021 59,55 59,17 -0,64% 59,17 60,81 60,00 59,17 59,18 191 8.516.405.900
8/3/2021 59,89 59,55 -2,55% 59,55 61,78 60,42 59,55 59,64 8.550 7.740.928.300
5/3/2021 63,00 61,11 -2,77% 60,86 63,29 61,41 61,11 61,40 6.849 6.352.572.100
4/3/2021 60,01 62,85 +4,73% 60,01 63,31 62,39 62,56 62,85 8.599 10.416.938.800
3/3/2021 60,38 60,01 -0,79% 58,44 61,29 59,51 60,01 60,21 3.054 12.382.963.800
2/3/2021 58,50 60,49 +2,54% 57,70 61,39 59,73 60,48 60,49 672 11.402.163.800
1/3/2021 58,81 58,99 +0,70% 58,35 60,55 59,66 58,99 59,00 9.226 8.254.574.100
26/2/2021 59,83 58,58 -1,63% 58,58 60,54 59,38 58,58 59,00 6.357 9.818.901.200
25/2/2021 61,37 59,55 -3,17% 59,55 61,99 60,56 59,55 59,72 9.847 9.837.110.800
24/2/2021 61,72 61,50 +0,59% 61,31 62,64 61,89 61,50 61,82 6.849 7.843.296.400
23/2/2021 61,19 61,14 +1,66% 60,67 62,80 61,52 61,14 61,26 9.221 8.770.346.000
22/2/2021 59,82 60,14 -4,93% 59,11 61,85 60,67 60,14 60,21 1.630 13.117.462.100
19/2/2021 63,09 63,26 +0,27% 62,18 63,86 62,82 62,97 63,26 6.716 7.933.921.100
18/2/2021 65,15 63,09 -3,12% 62,88 65,29 63,59 63,09 63,13 310 11.444.007.100
17/2/2021 65,90 65,12 -1,17% 65,03 66,44 65,62 65,12 65,84 5.513 6.248.338.000
12/2/2021 67,16 65,89 -1,91% 65,89 67,35 66,34 65,89 66,17 4.236 4.936.611.300
11/2/2021 66,50 67,17 +1,31% 66,50 68,18 67,59 67,17 67,67 3.898 4.209.544.100
10/2/2021 67,09 66,30 -0,90% 66,17 67,11 66,57 66,30 66,72 7.515 8.017.790.700
9/2/2021 67,61 66,90 -1,33% 66,44 67,92 66,97 66,90 67,00 5.733 7.216.557.400
8/2/2021 68,14 67,80 -0,19% 67,06 68,67 67,91 67,80 67,92 5.278 5.512.877.800
5/2/2021 67,40 67,93 +0,88% 66,00 68,30 67,57 67,93 67,95 7.594 8.069.417.300
4/2/2021 66,82 67,34 +1,98% 65,62 67,59 66,86 67,30 67,34 5.564 6.988.913.400
3/2/2021 66,36 66,03 -0,26% 65,51 66,76 66,04 66,03 66,14 5.227 5.635.904.300
2/2/2021 65,80 66,20 +1,22% 65,55 66,94 66,36 66,20 66,25 183 10.612.283.000
1/2/2021 65,99 65,40 +0,18% 63,91 66,07 64,75 65,07 65,41 897 11.657.498.500
29/1/2021 65,77 65,28 -1,33% 65,23 66,52 65,75 65,24 65,28 8.490 9.587.836.500
28/1/2021 64,54 66,16 +2,65% 64,25 66,48 65,86 66,05 66,16 7.825 9.373.380.400
27/1/2021 63,51 64,45 +1,24% 63,35 66,25 65,03 64,45 65,00 7.038 9.038.933.300
26/1/2021 65,20 63,66 -2,53% 63,66 66,11 64,68 63,66 63,68 5.741 6.552.205.400
22/1/2021 65,62 65,31 -1,46% 64,00 65,86 64,83 65,31 65,35 7.152 8.171.798.100
21/1/2021 66,51 66,28 +1,77% 64,90 67,19 65,83 66,28 66,32 9.970 12.528.426.700
20/1/2021 65,12 65,13 +0,22% 63,80 65,43 64,53 64,67 65,13 5.669 5.439.223.200
19/1/2021 65,41 64,99 -0,41% 64,00 65,71 64,62 64,74 64,99 5.561 6.766.498.200
18/1/2021 66,76 65,26 -1,14% 65,15 67,19 65,95 65,26 65,50 3.680 5.300.187.700
15/1/2021 66,72 66,01 -1,55% 65,76 67,24 66,44 66,01 66,22 9.388 9.522.061.800
14/1/2021 65,59 67,05 +2,52% 64,91 67,69 66,92 67,05 67,12 2.374 14.987.197.600
13/1/2021 66,97 65,40 -2,49% 65,30 67,88 65,81 65,36 65,40 9.267 11.565.619.300
12/1/2021 68,50 67,07 -3,23% 66,80 69,14 67,42 67,07 67,17 3.097 15.965.097.300
11/1/2021 71,99 69,31 -5,47% 68,39 73,18 70,39 69,31 69,32 3.759 17.941.575.200
8/1/2021 70,91 73,32 +3,65% 70,40 73,51 72,78 73,17 73,32 6.659 7.529.871.600
7/1/2021 72,38 70,74 -2,20% 70,29 73,16 71,20 70,74 70,86 8.115 8.631.877.800
6/1/2021 71,67 72,33 -0,29% 70,40 73,84 72,32 72,33 72,50 9.699 10.750.665.200
5/1/2021 73,65 72,54 -1,51% 71,74 73,72 72,37 72,54 72,60 6.079 8.057.554.800
4/1/2021 75,15 73,65 -1,72% 73,07 75,71 73,95 73,58 73,68 5.496 6.105.101.700
30/12/2020 72,76 74,94 +3,00% 72,76 74,94 74,53 74,86 74,94 2.138 41.247.730.700
29/12/2020 73,57 72,76 -4,58% 72,14 73,61 72,60 72,52 72,76 6.825 8.463.070.900
28/12/2020 75,30 76,25 +2,34% 75,10 76,77 76,20 76,20 76,25 6.625 10.813.590.900
23/12/2020 72,79 74,51 +3,01% 72,55 74,99 74,40 74,51 74,60 4.902 14.225.031.600
22/12/2020 71,59 72,33 +1,05% 71,44 72,75 72,29 72,33 72,35 3.712 4.192.209.500
21/12/2020 70,87 71,58 -0,21% 70,05 71,94 71,25 71,57 71,58 3.725 3.954.905.400
18/12/2020 71,72 71,73 -0,03% 71,41 72,83 71,89 71,73 71,85 5.825 7.166.657.000
17/12/2020 72,31 71,75 -0,77% 71,26 73,21 72,04 71,75 71,92 6.667 7.591.655.500
16/12/2020 71,84 72,31 +1,02% 71,70 72,69 72,27 72,31 72,32 6.938 7.457.428.900
15/12/2020 72,40 71,58 -0,01% 70,73 72,40 71,67 71,58 71,84 6.690 7.798.527.400
14/12/2020 72,69 71,59 -1,31% 71,53 73,37 72,47 71,59 71,60 5.798 6.369.798.700
11/12/2020 70,04 72,54 +4,15% 69,50 72,80 71,57 72,53 72,54 7.137 8.330.768.900
10/12/2020 70,78 69,65 +0,36% 68,80 71,16 69,71 69,65 69,73 6.794 8.053.743.400
9/12/2020 69,68 69,40 -0,06% 68,45 70,19 69,25 69,25 69,40 6.768 6.765.809.400
8/12/2020 70,23 69,44 -1,96% 68,64 70,77 69,43 69,42 69,44 7.571 9.095.377.600
7/12/2020 70,15 70,83 +0,83% 70,15 71,88 71,08 70,81 70,83 6.426 6.813.252.900
4/12/2020 70,35 70,25 +0,37% 69,48 71,18 70,25 70,10 70,25 5.992 8.074.647.400
3/12/2020 70,68 69,99 -0,68% 69,33 71,00 70,08 69,91 69,99 9.405 9.462.416.900
2/12/2020 70,13 70,47 +0,76% 69,24 71,74 70,31 70,22 70,47 9.770 9.861.695.700
1/12/2020 68,52 69,94 +2,45% 67,13 70,40 68,74 69,91 69,99 3.717 13.064.834.700
30/11/2020 68,26 68,27 +0,57% 68,15 70,62 68,89 68,27 68,63 2.268 18.101.734.200
27/11/2020 68,55 67,88 -0,57% 67,86 69,06 68,50 67,88 68,09 5.328 5.151.707.400
26/11/2020 68,76 68,27 -0,51% 67,90 69,00 68,29 68,27 68,47 2.770 3.018.620.400
25/11/2020 67,29 68,62 +1,75% 67,29 69,48 68,72 68,62 68,73 6.239 6.784.557.200
24/11/2020 66,97 67,44 +0,79% 66,32 67,93 67,24 67,44 67,48 6.062 7.150.578.500
23/11/2020 67,49 66,91 -0,10% 66,60 67,67 67,16 66,87 67,00 4.165 5.129.047.900
20/11/2020 68,05 66,98 -1,85% 66,54 68,51 67,31 66,97 67,10 6.132 7.688.265.100
19/11/2020 68,31 68,24 -0,01% 67,93 69,14 68,46 68,22 68,24 6.382 7.866.446.300
18/11/2020 69,14 68,25 -1,13% 68,14 70,00 68,92 68,25 68,34 8.686 10.152.068.800
17/11/2020 69,23 69,03 -1,02% 68,06 69,87 69,09 69,03 69,30 5.980 6.988.706.300
16/11/2020 69,01 69,74 +1,71% 68,73 69,89 69,37 69,50 69,74 4.411 6.140.213.600
13/11/2020 66,08 68,57 +4,34% 65,85 68,69 67,99 68,33 68,57 9.041 11.953.049.800
12/11/2020 65,90 65,72 -0,45% 65,00 67,45 66,07 65,70 65,73 9.447 11.251.995.800
11/11/2020 69,24 66,02 -4,73% 65,79 69,54 66,98 66,02 66,04 2.488 15.593.819.800
10/11/2020 69,51 69,30 -0,26% 67,70 70,50 69,20 69,30 69,57 97 13.334.315.300
9/11/2020 69,80 69,48 +1,50% 68,52 70,73 69,51 69,47 69,48 9.793 13.090.635.300
6/11/2020 66,05 68,45 +2,90% 65,87 68,45 67,36 68,40 68,46 9.311 11.019.305.800
5/11/2020 66,67 66,52 +1,29% 65,76 67,33 66,48 66,44 66,52 8.892 8.977.437.100
4/11/2020 65,50 65,67 +1,03% 65,13 67,56 66,26 65,67 65,76 2.407 11.925.740.400
3/11/2020 62,98 65,00 +5,25% 62,69 65,24 64,23 64,89 65,00 4.790 17.878.089.000
30/10/2020 63,85 61,76 -3,62% 61,18 64,04 61,96 61,75 61,76 877 13.958.958.400
29/10/2020 64,08 64,08 -0,53% 62,10 64,31 63,32 64,08 64,11 7.805 7.511.955.500
28/10/2020 65,31 64,42 -2,66% 63,84 65,84 64,84 64,34 64,42 9.700 9.482.191.900
27/10/2020 67,40 66,18 -1,55% 65,80 67,90 66,53 66,12 66,18 6.976 7.654.397.500
26/10/2020 66,43 67,22 +1,51% 66,06 68,54 67,54 67,04 67,22 8.500 9.631.968.900
23/10/2020 66,45 66,22 -0,27% 66,07 67,19 66,62 66,21 66,22 7.345 8.897.446.600
22/10/2020 65,08 66,40 +2,28% 64,73 66,77 65,89 66,30 66,40 9.266 16.298.939.800
21/10/2020 64,40 64,92 +1,01% 64,19 65,15 64,85 64,90 64,92 8.648 11.837.860.500
20/10/2020 64,21 64,27 +0,55% 63,19 64,83 64,25 64,27 64,30 7.966 9.170.249.300
19/10/2020 65,26 63,92 -2,40% 63,83 65,66 64,60 63,90 64,00 8.843 9.066.040.400
16/10/2020 66,94 65,49 -2,33% 65,43 67,32 66,18 65,49 65,60 4.948 7.015.932.300
15/10/2020 65,46 67,05 +1,18% 65,40 67,30 66,86 67,05 67,07 4.785 23.628.268.600
14/10/2020 64,74 66,27 +2,84% 64,28 66,71 66,11 66,21 66,27 4.603 5.456.663.000
13/10/2020 64,26 64,44 +0,09% 63,74 65,32 64,56 64,36 64,44 7.719 7.267.622.900
9/10/2020 64,83 64,38 -0,49% 64,38 66,20 65,11 64,38 64,65 7.766 9.575.180.900
8/10/2020 62,88 64,70 +3,35% 62,82 65,00 64,30 64,67 64,70 6.745 9.322.623.100
7/10/2020 63,16 62,60 -0,54% 62,13 63,51 62,83 62,60 62,70 5.816 7.520.903.500
6/10/2020 62,60 62,94 +0,62% 62,32 63,90 63,22 62,82 62,94 4.797 5.139.164.500
5/10/2020 61,80 62,55 +1,54% 61,00 63,12 62,33 62,55 62,57 5.366 4.887.109.200
2/10/2020 61,46 61,60 -0,65% 61,18 62,49 61,84 61,60 61,85 5.722 6.646.299.100
1/10/2020 61,91 62,00 -0,02% 60,14 62,57 61,35 61,97 62,00 7.912 9.308.032.800
30/9/2020 61,99 62,01 +0,05% 61,06 62,64 61,81 62,01 62,19 7.468 6.829.577.000
29/9/2020 62,66 61,98 -0,10% 60,78 62,71 61,61 61,98 62,00 7.574 7.954.677.200
28/9/2020 64,50 62,04 -2,88% 61,60 64,51 62,98 62,04 62,14 5.045 5.034.167.700
25/9/2020 65,00 63,88 -2,46% 62,76 65,50 63,90 63,86 63,88 35 15.319.618.000
24/9/2020 63,50 65,49 +3,20% 63,40 66,79 65,51 65,48 65,49 1.033 15.424.437.800
23/9/2020 64,58 63,46 -1,83% 63,37 65,04 64,00 63,43 63,46 7.017 8.228.034.800
22/9/2020 64,69 64,64 +0,11% 63,74 65,65 64,46 64,55 64,67 6.484 7.058.212.700
21/9/2020 62,79 64,57 +0,89% 62,45 65,13 64,06 64,50 64,57 8.105 8.611.289.200
18/9/2020 65,71 64,00 -2,66% 63,50 66,14 64,35 64,00 64,02 7.087 7.981.128.700
17/9/2020 66,02 65,75 +0,64% 65,48 66,80 65,97 65,70 65,82 6.372 6.576.212.900
16/9/2020 65,04 65,33 +0,49% 64,80 66,43 65,60 65,28 65,33 5.948 7.334.883.500
15/9/2020 64,56 65,01 +0,70% 64,42 65,63 65,10 64,94 65,05 4.724 4.734.792.600
14/9/2020 63,65 64,56 +2,01% 63,08 64,77 64,11 64,53 64,56 5.264 6.022.788.200
11/9/2020 65,09 63,29 -2,06% 62,62 65,09 63,15 63,17 63,29 6.986 7.944.898.500
10/9/2020 66,59 64,62 -2,52% 64,24 67,26 65,28 64,59 64,63 5.044 7.570.855.800
9/9/2020 64,34 66,29 +3,03% 64,34 67,50 66,46 66,29 66,49 7.875 9.176.555.900
8/9/2020 63,50 64,34 +0,59% 62,91 64,64 63,91 64,05 64,34 5.499 5.301.176.200
4/9/2020 63,66 63,96 +1,28% 62,51 64,04 63,37 63,80 63,96 5.619 5.389.528.200
3/9/2020 64,19 63,15 -1,67% 62,72 65,43 63,67 63,11 63,15 6.441 6.505.997.400
2/9/2020 63,69 64,22 +1,49% 62,70 64,22 63,69 64,22 64,23 4.815 5.261.030.600
1/9/2020 62,64 63,28 +2,43% 62,24 63,40 62,91 63,28 63,30 7.816 7.977.541.500
31/8/2020 64,49 61,78 -3,77% 61,78 64,49 62,66 61,78 61,92 7.028 9.943.054.700
28/8/2020 64,25 64,20 +0,14% 63,88 65,45 64,59 64,19 64,20 6.806 8.689.455.900
27/8/2020 63,61 64,11 -0,19% 63,40 64,96 63,97 64,10 64,11 6.179 6.008.254.400
26/8/2020 65,50 64,23 -1,95% 63,86 66,05 64,78 64,23 64,29 7.363 7.883.646.500
25/8/2020 63,59 65,51 +3,17% 63,12 65,52 64,73 65,50 65,51 8.445 8.651.802.900
24/8/2020 62,81 63,50 +1,89% 62,57 63,65 63,22 63,49 63,50 4.938 4.583.782.800
21/8/2020 60,31 62,32 +3,35% 60,26 62,95 62,21 62,32 62,38 7.803 7.797.904.500
20/8/2020 59,99 60,30 -1,24% 59,51 61,13 60,40 60,30 60,38 6.330 5.796.956.000
19/8/2020 61,25 61,06 -0,47% 60,26 61,99 61,24 61,06 61,30 5.118 5.714.561.900
18/8/2020 61,10 61,35 +2,13% 59,96 61,35 60,69 61,20 61,35 4.909 4.774.420.100
17/8/2020 61,05 60,07 -1,25% 58,93 61,49 59,94 60,01 60,07 6.286 5.807.827.000
14/8/2020 60,08 60,83 +2,30% 58,41 61,46 60,40 60,83 60,92 9.328 8.697.021.200
13/8/2020 60,17 59,46 -1,18% 59,14 60,80 59,99 59,46 59,48 6.961 8.982.382.300
12/8/2020 60,51 60,17 -0,20% 59,54 61,09 60,09 60,17 60,18 6.890 6.279.509.900
11/8/2020 61,80 60,29 -1,87% 60,29 62,25 60,87 60,29 60,50 5.168 6.996.528.100
10/8/2020 61,81 61,44 -0,10% 60,90 62,10 61,43 61,44 61,58 5.350 5.791.389.300
7/8/2020 62,74 61,50 -3,13% 61,25 63,29 61,97 61,50 62,10 7.128 7.976.999.700
6/8/2020 60,78 63,49 +5,19% 60,33 63,49 62,51 63,47 63,50 6.580 8.869.073.100
5/8/2020 61,52 60,36 -0,46% 60,01 61,75 60,57 60,36 60,39 6.067 5.550.553.000
4/8/2020 62,70 60,64 -3,97% 60,56 63,18 61,38 60,64 60,76 9.866 8.922.668.300
3/8/2020 67,46 63,15 -4,87% 63,15 67,79 64,25 63,11 63,15 1.653 12.262.935.000
31/7/2020 67,35 66,38 -1,43% 65,46 67,35 66,31 66,30 66,38 7.397 8.563.470.000
30/7/2020 64,61 67,34 +3,35% 64,50 67,34 65,88 67,22 67,34 6.622 6.998.916.600
29/7/2020 66,04 65,16 -1,06% 64,38 66,06 65,02 65,16 65,20 7.173 10.137.314.600
28/7/2020 65,11 65,86 +1,17% 64,68 65,86 65,51 65,72 65,86 6.064 7.409.291.900
27/7/2020 62,80 65,10 +3,28% 62,03 65,41 64,28 65,06 65,10 8.117 9.727.416.800
24/7/2020 63,04 63,03 -0,58% 61,99 63,26 62,76 62,99 63,03 6.355 5.770.938.200
23/7/2020 62,66 63,40 +1,31% 62,55 63,50 63,12 63,20 63,40 6.323 6.893.536.700
22/7/2020 61,75 62,58 +1,52% 61,13 62,58 62,13 62,40 62,58 7.871 8.213.001.600
21/7/2020 63,35 61,64 -1,74% 61,18 63,35 61,87 61,64 61,68 7.318 7.716.517.600
20/7/2020 63,61 62,73 -1,48% 62,54 64,85 63,04 62,71 62,73 6.847 7.262.260.800
17/7/2020 61,68 63,67 +4,21% 61,10 64,53 63,08 63,67 63,75 7.994 9.425.875.100
16/7/2020 61,80 61,10 -1,15% 59,95 61,85 61,18 61,10 61,31 5.827 5.666.367.800
15/7/2020 59,95 61,81 +3,27% 59,79 61,81 60,92 61,63 61,81 6.132 6.597.467.200
14/7/2020 59,94 59,85 +0,03% 59,38 60,95 59,92 59,77 59,90 6.292 6.071.847.400
13/7/2020 61,00 59,83 -1,14% 59,78 61,36 60,12 59,83 59,85 5.323 5.431.004.400
10/7/2020 61,10 60,52 -1,35% 60,52 61,58 60,88 60,52 60,68 3.769 4.053.360.200
9/7/2020 62,79 61,35 -2,03% 61,35 63,55 62,20 61,35 61,39 3.877 4.814.418.200
8/7/2020 61,61 62,62 +1,66% 61,36 62,62 62,20 62,50 62,62 9.082 8.264.248.100
7/7/2020 62,54 61,60 -1,58% 61,10 62,54 61,76 61,58 61,60 5.991 6.749.869.000
6/7/2020 61,73 62,59 +2,35% 61,11 62,64 62,13 62,55 62,59 6.174 6.323.700.100
3/7/2020 58,89 61,15 +4,26% 58,89 61,15 60,29 61,00 61,19 3.616 4.628.843.600
2/7/2020 61,86 58,65 -3,63% 58,65 61,95 59,75 58,61 58,69 4.624 17.707.796.000
1/7/2020 61,78 60,86 +0,07% 60,86 62,29 61,50 60,86 61,03 1.019 10.136.764.900
30/6/2020 61,01 60,82 -0,91% 60,71 61,75 61,17 60,82 61,15 7.477 7.118.102.500
29/6/2020 60,72 61,38 +1,34% 60,48 61,80 61,20 61,38 61,43 3.760 3.667.062.800
26/6/2020 62,01 60,57 -2,27% 60,57 62,20 61,23 60,57 60,78 3.738 4.711.137.400
25/6/2020 61,81 61,98 +0,32% 61,66 63,00 62,09 61,96 62,13 4.695 4.273.355.800
24/6/2020 63,62 61,78 -2,28% 61,55 63,95 62,31 61,78 62,00 4.791 5.558.651.500
23/6/2020 65,90 63,22 -3,08% 63,09 66,05 63,54 63,22 63,29 5.436 7.634.525.600
22/6/2020 66,00 65,23 -1,02% 64,65 66,78 65,68 65,00 65,23 3.391 3.118.269.500
19/6/2020 66,10 65,90 +0,70% 65,60 66,93 66,12 65,90 65,96 6.192 8.546.593.300
18/6/2020 65,12 65,44 -0,50% 65,12 66,79 65,80 65,44 65,65 3.995 4.417.776.300
17/6/2020 64,88 65,77 +1,64% 64,63 67,20 66,05 65,77 66,14 4.606 4.960.582.500
16/6/2020 64,99 64,71 +2,08% 63,75 65,33 64,57 64,54 64,73 7.265 8.431.226.400
15/6/2020 63,43 63,39 -1,51% 62,13 64,08 63,35 63,38 63,39 3.762 4.079.619.400
12/6/2020 63,36 64,36 -1,92% 63,06 65,23 63,98 64,27 64,36 6.406 5.715.605.700
10/6/2020 67,42 65,62 -2,26% 64,85 67,62 65,86 65,62 65,64 7.314 7.514.300.200
9/6/2020 66,89 67,14 -1,26% 66,00 68,02 67,22 67,14 67,21 8.023 8.661.718.900
8/6/2020 64,42 68,00 +6,25% 64,42 68,10 67,01 67,94 68,00 7.278 7.306.934.400
5/6/2020 66,10 64,00 -1,98% 64,00 66,21 65,11 63,95 64,00 6.621 7.232.121.300
4/6/2020 65,85 65,29 -0,43% 64,20 66,36 65,09 65,00 65,29 5.632 6.335.083.500
3/6/2020 65,10 65,57 +1,58% 64,72 66,95 65,64 65,40 65,57 8.823 11.485.910.300
2/6/2020 63,00 64,55 +3,63% 62,15 64,88 63,38 64,50 64,55 7.362 12.960.289.900
1/6/2020 63,29 62,29 -1,60% 62,02 65,10 62,96 62,24 62,64 517 9.640.824.600
29/5/2020 63,60 63,30 -0,06% 61,56 66,14 63,54 63,29 63,30 1.559 87.039.872.300
28/5/2020 63,79 63,34 -0,35% 61,94 64,17 63,32 63,29 63,34 9.083 8.550.773.700
27/5/2020 62,53 63,56 +3,01% 61,73 63,90 62,78 63,21 63,56 8.521 9.006.023.200
26/5/2020 63,60 61,70 -1,33% 60,78 64,20 61,87 61,47 61,70 9.486 9.608.944.300
25/5/2020 60,80 62,53 +5,68% 60,35 62,95 62,16 62,50 62,59 5.664 7.024.216.500
22/5/2020 59,70 59,17 -1,37% 58,46 60,15 59,18 59,07 59,17 6.734 7.375.530.600
21/5/2020 56,97 59,99 +5,77% 56,75 60,15 58,98 59,56 59,99 361 13.755.201.100
20/5/2020 58,30 56,72 -1,63% 56,72 59,18 57,96 56,72 56,80 7.490 7.858.366.700
19/5/2020 59,00 57,66 -1,82% 57,60 60,05 58,56 57,66 57,80 9.037 9.057.574.000
18/5/2020 57,75 58,73 +4,41% 56,89 59,39 58,69 58,73 58,85 775 12.537.209.000
15/5/2020 55,73 56,25 +0,99% 55,14 57,55 56,57 56,25 56,87 2.646 12.333.153.400
14/5/2020 53,86 55,70 +2,84% 52,26 56,12 54,40 55,70 55,88 612 9.939.482.800
13/5/2020 55,45 54,16 -0,24% 54,16 56,86 55,40 54,16 54,51 5.455 20.858.122.300
12/5/2020 55,53 54,29 -1,99% 54,29 58,61 56,66 54,29 54,81 4.082 14.874.399.600
11/5/2020 54,39 55,39 +1,63% 53,17 55,78 54,72 55,36 55,39 7.972 9.498.367.000
8/5/2020 54,12 54,50 +2,93% 53,65 55,52 54,61 54,50 54,64 7.072 7.710.562.500
7/5/2020 55,99 52,95 -3,64% 52,88 55,99 53,96 52,95 53,00 8.465 9.085.345.900
6/5/2020 56,47 54,95 -2,19% 54,85 57,13 55,47 54,95 55,00 5.841 5.716.891.200
5/5/2020 56,00 56,18 +2,54% 55,46 57,71 56,62 56,18 56,42 5.525 5.873.564.600
4/5/2020 54,21 54,79 +0,72% 53,25 55,88 54,79 54,79 55,25 7.661 8.653.224.400
30/4/2020 54,99 54,40 -2,35% 54,40 56,29 55,10 54,40 54,57 7.328 11.455.653.600
29/4/2020 56,30 55,71 +0,09% 55,53 57,06 56,31 55,71 55,80 5.057 4.632.118.800
28/4/2020 55,90 55,66 +2,86% 55,49 57,98 56,45 55,66 56,33 7.151 7.491.199.200
27/4/2020 53,77 54,11 +2,35% 53,72 55,76 54,48 54,11 54,20 6.606 6.911.319.200
24/4/2020 57,49 52,87 -8,72% 52,36 57,78 54,22 52,87 52,93 860 14.041.642.700
23/4/2020 59,40 57,92 -1,90% 57,47 60,54 59,28 57,92 58,00 6.881 12.104.814.600
22/4/2020 56,45 59,04 +3,91% 56,35 60,51 59,24 59,04 59,30 8.255 8.921.048.300
20/4/2020 55,77 56,82 +0,34% 55,28 57,97 57,01 56,82 56,94 7.121 6.749.788.900
17/4/2020 57,98 56,63 +0,11% 56,56 58,12 57,05 56,63 56,98 7.049 6.498.368.000
16/4/2020 58,00 56,57 -1,17% 56,31 58,65 57,27 56,57 57,00 8.415 7.586.928.200
15/4/2020 57,48 57,24 -2,07% 57,06 59,85 58,34 57,24 57,27 7.963 8.463.479.200
14/4/2020 57,01 58,45 +3,45% 56,87 59,17 58,32 58,32 58,53 5.125 4.782.888.900
13/4/2020 56,20 56,50 +0,48% 54,51 57,39 55,97 56,38 56,50 7.543 6.680.699.100
9/4/2020 54,80 56,23 +3,16% 54,34 56,99 55,70 56,20 56,23 8.814 8.946.254.400
8/4/2020 55,00 54,51 -0,02% 52,82 56,26 54,81 54,48 54,51 6.344 8.981.089.900
7/4/2020 56,22 54,52 +2,50% 54,52 58,30 56,09 54,51 54,52 8.601 8.181.234.600
6/4/2020 51,26 53,19 +9,72% 51,25 54,51 53,30 53,05 53,20 7.720 6.859.074.700
3/4/2020 51,80 48,48 -5,86% 48,48 52,50 50,19 48,48 48,50 8.344 6.552.262.600
2/4/2020 53,09 51,50 +0,84% 50,37 53,65 51,93 51,46 51,50 9.998 7.491.579.100
1/4/2020 52,00 51,07 -4,54% 50,87 53,44 52,30 51,07 51,30 9.752 9.395.158.900
31/3/2020 52,11 53,50 +2,69% 52,11 55,33 53,78 53,39 53,50 9.395 8.517.819.200
30/3/2020 51,49 52,10 +4,20% 51,00 53,20 52,10 52,10 52,44 8.095 6.912.845.900
27/3/2020 51,79 50,00 -6,54% 50,00 54,54 51,91 49,99 50,00 8.251 6.857.925.100
26/3/2020 49,94 53,50 +10,31% 49,36 58,37 54,95 53,50 53,96 2.007 12.965.932.800
25/3/2020 43,99 48,50 +10,28% 42,21 48,50 45,42 47,83 48,50 6.230 11.804.813.800
24/3/2020 46,42 43,98 +1,01% 43,50 48,67 45,41 44,00 44,09 9.882 8.243.985.600
23/3/2020 48,97 43,54 -11,52% 42,72 49,90 44,63 43,50 43,77 6.533 5.203.062.000
20/3/2020 53,56 49,21 -5,38% 48,91 56,00 51,19 49,21 49,31 473 12.095.455.500
19/3/2020 49,00 52,01 +4,02% 45,46 53,04 50,04 52,01 52,24 7.496 7.127.637.600
18/3/2020 54,80 50,00 -12,72% 46,50 55,49 49,98 50,00 50,10 5.851 5.794.958.100
17/3/2020 56,20 57,29 +3,52% 54,67 58,68 56,87 57,11 57,39 4.985 5.591.801.200
16/3/2020 56,92 55,34 -9,49% 52,00 56,92 55,31 55,31 55,44 8.473 8.683.734.800
13/3/2020 63,00 61,14 +17,06% 53,05 63,00 56,62 60,90 61,14 7.698 8.393.253.100
12/3/2020 57,51 52,23 -15,50% 50,01 57,56 52,47 52,20 52,23 9.205 8.768.790.000
11/3/2020 65,00 61,81 -7,32% 58,43 65,59 61,87 61,33 61,89 4.462 4.825.961.300
10/3/2020 65,36 66,69 +6,57% 62,99 68,20 65,12 65,38 67,35 7.353 10.237.860.900
9/3/2020 64,68 62,58 -9,24% 62,47 64,84 63,45 62,58 62,87 9.894 9.416.939.900
6/3/2020 69,31 68,95 -5,75% 68,05 70,37 69,23 68,95 69,07 8.104 10.099.300.200
5/3/2020 76,21 73,16 -4,55% 73,15 76,74 74,39 73,16 73,30 5.603 7.332.005.300
4/3/2020 74,44 76,65 +5,03% 74,19 77,45 76,25 76,65 76,67 4.659 6.617.214.000
3/3/2020 73,97 72,98 -0,31% 72,08 76,01 73,75 72,80 72,99 5.323 6.168.250.200
2/3/2020 72,20 73,21 +2,09% 72,01 74,54 73,56 73,21 74,07 5.132 7.318.693.900
28/2/2020 71,69 71,71 -0,10% 68,21 72,00 70,60 71,34 71,80 6.054 7.593.296.200
27/2/2020 72,15 71,78 -1,46% 70,29 74,60 72,39 71,73 72,00 5.834 8.116.829.600
26/2/2020 74,38 72,84 -5,24% 71,88 74,55 73,10 72,50 72,84 4.459 5.203.038.900
21/2/2020 75,69 76,87 +1,22% 74,62 77,81 76,77 76,85 77,14 4.935 6.879.900.800
20/2/2020 77,92 75,94 -2,53% 75,41 78,26 76,27 75,77 75,94 5.713 9.299.440.100
19/2/2020 77,19 77,91 +1,10% 76,76 78,49 77,81 77,87 78,49 4.102 4.962.476.800
18/2/2020 77,58 77,06 -0,70% 76,90 77,58 77,14 77,06 77,31 3.869 5.355.901.600
17/2/2020 76,30 77,60 +2,05% 75,92 78,27 77,59 77,13 77,60 3.686 4.231.392.900
14/2/2020 78,09 76,04 -2,39% 75,48 78,63 76,46 75,98 76,04 5.814 8.839.307.400
13/2/2020 76,50 77,90 +0,78% 75,69 78,71 77,91 77,87 78,00 6.734 9.036.699.900
12/2/2020 75,26 77,30 +3,20% 74,93 77,59 76,25 77,28 77,30 8.333 9.896.895.000
11/2/2020 72,41 74,90 +3,71% 72,41 74,90 74,21 74,58 74,90 5.536 7.941.068.500
10/2/2020 73,40 72,22 -1,97% 71,14 73,74 72,16 72,00 72,23 7.598 8.848.198.100
7/2/2020 74,03 73,67 -1,21% 73,40 75,64 74,49 73,65 73,85 6.341 7.604.502.300
6/2/2020 75,41 74,57 -1,17% 74,10 76,03 74,74 74,57 74,61 5.116 8.035.202.100
5/2/2020 75,90 75,45 -0,13% 74,45 77,00 75,53 75,11 75,46 6.649 8.551.627.200
4/2/2020 75,99 75,55 +0,73% 74,91 77,30 75,62 75,14 75,55 7.562 9.960.057.200
3/2/2020 73,39 75,00 +2,15% 73,20 75,97 74,99 74,70 75,00 7.849 8.986.241.800
31/1/2020 73,34 73,42 +0,01% 72,54 74,05 73,44 73,42 73,43 4.807 5.760.714.100
30/1/2020 74,19 73,41 -1,58% 72,23 74,19 73,12 73,39 73,95 5.086 5.967.224.000
29/1/2020 75,50 74,59 -1,01% 74,53 75,89 74,86 74,56 75,00 3.141 4.328.200.400
28/1/2020 73,72 75,35 +2,35% 73,72 75,35 74,42 75,32 75,35 3.871 5.417.331.300
27/1/2020 74,98 73,62 -1,83% 73,40 74,98 74,25 73,62 73,78 4.569 7.025.914.500
24/1/2020 74,93 74,99 +0,07% 74,43 75,48 74,79 74,55 74,99 3.643 4.829.665.200
23/1/2020 74,12 74,94 +1,19% 73,60 75,10 74,45 74,93 74,94 5.729 7.040.770.400
22/1/2020 74,60 74,06 -0,71% 73,82 75,64 74,35 74,05 74,38 4.320 4.967.986.000
21/1/2020 75,59 74,59 -1,18% 74,55 75,91 74,95 74,59 74,60 4.436 4.594.941.800
20/1/2020 74,43 75,48 +2,29% 73,96 76,01 75,36 75,48 76,00 1.598 2.291.786.800
17/1/2020 73,34 73,79 +0,61% 72,92 74,50 73,86 73,79 73,89 4.215 4.789.625.500
16/1/2020 74,65 73,34 -1,74% 72,92 74,90 73,48 73,34 73,35 5.832 7.228.230.500
15/1/2020 74,44 74,64 +0,27% 73,86 75,19 74,63 74,64 75,05 3.712 4.882.178.000
14/1/2020 74,35 74,44 +0,32% 73,84 75,09 74,44 74,44 74,65 6.866 8.202.095.000
13/1/2020 71,91 74,20 +3,13% 71,65 74,20 73,22 74,02 74,20 5.581 7.520.097.200
10/1/2020 70,03 71,95 +2,76% 70,03 72,24 71,57 71,58 71,95 8.440 11.945.285.000
9/1/2020 68,11 70,02 +2,96% 67,95 70,30 69,50 70,01 70,10 5.462 7.616.853.700
8/1/2020 69,09 68,01 -1,56% 67,84 69,09 68,20 68,00 68,18 6.490 7.633.024.500
7/1/2020 68,74 69,09 +0,51% 67,61 69,09 68,30 68,46 69,11 5.489 6.773.372.900
6/1/2020 68,85 68,74 +0,16% 67,99 69,71 69,05 68,74 69,00 7.263 8.625.094.700
3/1/2020 68,20 68,63 -0,07% 67,37 68,63 68,04 68,00 68,63 5.620 7.906.351.300
2/1/2020 69,01 68,68 -0,56% 67,67 69,03 68,20 68,03 68,68 4.145 5.496.292.300
30/12/2019 67,43 69,07 +2,43% 67,08 69,34 68,60 69,00 69,07 6.876 9.280.688.300
27/12/2019 67,24 67,43 +0,82% 66,40 67,45 66,99 67,02 67,43 5.332 5.467.535.500
26/12/2019 67,77 66,88 -3,58% 65,68 67,77 66,47 66,88 66,90 4.541 5.210.331.300
23/12/2019 69,85 69,36 -0,70% 69,05 70,09 69,46 69,36 69,48 7.574 9.847.610.200
20/12/2019 69,00 69,85 +1,39% 68,30 69,91 69,33 69,80 69,85 6.501 8.231.904.600
19/12/2019 66,50 68,89 +3,59% 66,26 68,96 67,90 68,23 68,89 9.939 11.774.887.700
18/12/2019 66,40 66,50 +0,03% 65,90 66,67 66,22 66,20 66,50 5.210 6.378.178.600
17/12/2019 66,41 66,48 +0,71% 65,64 66,89 66,09 66,01 66,48 4.634 5.058.526.400
16/12/2019 65,52 66,01 +0,79% 65,52 66,83 66,32 66,00 66,15 4.699 6.119.533.500
13/12/2019 64,98 65,49 +1,06% 64,40 66,13 65,43 65,49 65,50 4.380 5.577.029.700
12/12/2019 65,46 64,80 -0,35% 64,16 65,68 64,75 64,47 64,80 3.216 3.775.781.400
11/12/2019 65,55 65,03 -0,40% 64,84 65,61 65,20 65,03 65,28 5.014 6.235.275.800
10/12/2019 65,01 65,29 +0,45% 64,71 65,59 64,97 64,82 65,29 3.610 3.637.209.800
9/12/2019 65,72 65,00 -0,61% 65,00 65,89 65,35 65,00 65,40 4.502 4.468.179.800
6/12/2019 63,82 65,40 +3,81% 63,51 65,40 64,37 65,00 65,41 6.143 10.200.521.100
5/12/2019 63,00 63,00 +0,08% 62,79 63,62 63,29 62,95 63,00 2.126 5.804.286.500
4/12/2019 62,04 62,95 +1,53% 61,80 62,96 62,46 62,65 62,95 2.625 3.564.212.100
3/12/2019 62,31 62,00 -0,80% 61,93 63,14 62,36 61,93 62,00 2.359 6.257.733.600
2/12/2019 63,27 62,50 -1,19% 61,80 64,39 62,90 62,44 62,60 6.109 11.582.791.100
29/11/2019 61,95 63,25 +2,10% 61,60 63,55 62,44 63,25 63,30 3.420 6.015.030.900
28/11/2019 61,60 61,95 +0,57% 61,10 61,98 61,68 61,95 61,98 1.802 2.011.427.900
27/11/2019 60,82 61,60 +1,92% 60,10 61,78 61,12 61,60 61,63 2.497 2.963.123.100
26/11/2019 61,45 60,44 -1,72% 60,14 61,45 60,53 60,44 60,50 4.114 4.460.870.900
25/11/2019 61,30 61,50 +0,75% 61,23 62,40 61,65 61,50 61,51 2.813 4.006.726.000
22/11/2019 61,11 61,04 +0,05% 60,39 61,22 60,87 61,04 61,20 4.099 4.735.970.600
21/11/2019 58,87 61,01 +4,49% 58,33 61,41 60,43 61,01 61,20 7.641 9.245.192.300
19/11/2019 57,85 58,39 +1,72% 57,27 59,15 58,43 58,35 58,48 9.109 11.256.189.000
18/11/2019 59,00 57,40 -2,55% 57,40 59,62 58,06 57,39 57,40 6.200 7.832.109.400
14/11/2019 58,46 58,90 +0,77% 58,41 59,56 59,02 58,90 59,05 8.105 7.382.283.900
13/11/2019 59,00 58,45 +3,91% 58,03 59,99 58,79 58,45 58,46 1.357 16.327.346.500
12/11/2019 55,16 56,25 +2,01% 54,75 56,50 56,01 56,25 56,30 8.883 8.325.496.400
11/11/2019 54,52 55,14 +0,31% 54,35 55,14 54,85 55,12 55,14 3.418 3.103.196.700
8/11/2019 55,32 54,97 -0,63% 54,50 55,76 55,07 54,96 55,00 5.972 6.355.495.400
7/11/2019 55,46 55,32 +0,58% 54,99 55,77 55,33 55,28 55,32 3.968 4.217.926.500
6/11/2019 54,85 55,00 +0,27% 54,49 55,50 55,12 54,98 55,00 4.396 3.650.550.500
5/11/2019 55,90 54,85 -1,54% 54,20 56,15 54,70 54,78 54,85 5.831 10.104.866.500
4/11/2019 57,60 55,71 -2,45% 55,65 57,60 56,15 55,71 55,73 4.379 4.047.291.500
1/11/2019 55,70 57,11 +2,59% 55,15 57,24 56,56 57,10 57,11 6.771 8.282.767.400
31/10/2019 54,38 55,67 +2,33% 54,13 55,96 55,39 55,63 55,70 6.975 8.015.074.200
30/10/2019 53,09 54,40 +2,47% 52,80 54,67 53,98 54,40 54,50 4.235 4.003.477.200
29/10/2019 52,86 53,09 +0,36% 52,66 53,61 53,15 53,04 53,11 5.335 4.437.139.600
28/10/2019 53,21 52,90 -0,77% 52,28 53,59 52,93 52,90 52,94 4.090 4.158.508.200
25/10/2019 54,00 53,31 -1,26% 53,31 54,30 53,82 53,31 53,59 4.919 6.405.262.200
24/10/2019 53,21 53,99 +1,48% 52,99 54,24 53,80 53,96 53,99 4.046 3.560.078.700
23/10/2019 53,12 53,20 +0,59% 52,32 53,48 53,03 53,11 53,20 3.528 3.119.633.000
22/10/2019 52,30 52,89 +1,44% 51,84 53,33 52,79 52,78 52,89 4.251 6.973.954.400
21/10/2019 51,68 52,14 +1,24% 51,08 52,64 52,10 52,14 52,42 3.252 3.332.267.600
18/10/2019 51,36 51,50 0,00% 50,96 51,92 51,50 51,40 51,60 4.068 4.327.767.900
17/10/2019 51,27 51,50 +0,88% 51,27 52,30 51,79 51,49 51,50 5.585 5.143.677.000
16/10/2019 49,95 51,05 +2,30% 49,37 51,05 50,42 50,87 51,06 3.733 2.969.353.300
15/10/2019 49,88 49,90 +0,04% 49,61 51,03 50,23 49,90 49,91 4.840 4.347.033.400
14/10/2019 50,29 49,88 -0,44% 49,88 50,66 50,28 49,88 49,94 2.886 2.750.851.700
11/10/2019 50,00 50,10 +1,03% 49,73 50,83 50,18 50,10 50,30 3.087 5.886.372.400
10/10/2019 50,26 49,59 -1,12% 49,59 50,43 49,75 49,59 49,80 4.849 7.198.060.600
9/10/2019 49,81 50,15 +1,13% 49,75 50,72 50,29 50,15 50,19 2.642 1.957.601.700
8/10/2019 49,29 49,59 +1,08% 49,08 50,10 49,59 49,55 49,60 4.064 3.479.356.600
7/10/2019 50,30 49,06 -2,56% 49,06 50,78 49,90 49,04 49,19 4.441 4.509.310.300
4/10/2019 49,84 50,35 +0,96% 49,18 50,52 49,93 50,22 50,37 2.913 2.201.984.200
3/10/2019 49,42 49,87 +1,42% 48,66 49,93 49,46 49,57 49,87 3.507 2.516.871.700
2/10/2019 49,38 49,17 -0,73% 48,54 49,38 48,99 49,17 49,20 4.591 4.194.539.800
1/10/2019 49,76 49,53 -0,16% 48,70 49,97 49,34 49,53 49,55 6.258 5.465.247.000
30/9/2019 49,10 49,61 +1,24% 49,10 50,35 49,79 49,61 49,85 2.883 2.805.014.800
27/9/2019 50,10 49,00 -2,14% 49,00 50,32 49,37 48,99 49,00 3.807 3.229.935.400
26/9/2019 50,25 50,07 +0,28% 49,35 50,61 50,14 50,07 50,23 4.249 3.685.460.500
25/9/2019 50,55 49,93 -1,32% 49,52 50,56 50,06 49,93 50,05 2.816 2.556.336.500
24/9/2019 51,26 50,60 -0,84% 50,60 51,40 50,93 50,60 50,85 4.321 4.083.197.400
23/9/2019 51,98 51,03 -1,87% 50,81 51,98 51,18 51,03 51,05 3.215 2.707.792.600
20/9/2019 52,24 52,00 -0,46% 50,85 52,25 51,60 51,55 52,00 4.837 5.159.666.300
19/9/2019 50,85 52,24 +3,84% 50,77 52,25 51,81 52,11 52,25 3.999 3.561.473.200
18/9/2019 50,31 50,31 0,00% 49,90 51,11 50,28 50,19 50,31 3.355 2.801.968.900
17/9/2019 49,43 50,31 +1,80% 49,20 50,69 50,21 50,25 50,35 3.102 3.324.473.100
16/9/2019 50,01 49,42 -1,00% 49,42 50,23 49,78 49,42 49,54 2.926 4.354.612.900
13/9/2019 50,80 49,92 -1,19% 49,68 50,90 50,22 49,75 49,92 4.123 3.148.244.900
12/9/2019 50,75 50,52 +0,22% 50,31 51,54 50,78 50,52 50,80 2.792 2.277.294.700
11/9/2019 49,70 50,41 +1,57% 49,64 50,41 50,20 50,08 50,41 4.403 3.981.730.100
10/9/2019 49,91 49,63 -0,28% 48,75 50,27 49,33 49,45 49,63 6.061 5.012.989.400
9/9/2019 51,72 49,77 -3,68% 49,77 52,24 50,86 49,77 49,86 5.193 4.691.747.300
6/9/2019 52,75 51,67 -1,05% 51,34 52,75 51,73 51,60 51,71 4.279 4.003.925.300
5/9/2019 52,87 52,22 -0,53% 52,22 53,47 52,53 52,19 52,50 2.713 2.770.951.400
4/9/2019 53,59 52,50 -0,59% 52,11 53,59 52,46 52,49 52,50 3.969 4.257.880.500
3/9/2019 54,13 52,81 -2,49% 52,77 54,19 53,25 52,81 53,00 4.017 3.362.023.800
2/9/2019 52,90 54,16 +3,95% 52,21 54,50 53,88 54,16 54,30 5.972 5.628.044.600
30/8/2019 50,91 52,10 +3,58% 50,72 53,00 52,34 52,10 52,78 8.815 13.807.007.900
29/8/2019 49,70 50,30 +2,01% 49,20 51,00 50,30 50,29 50,45 6.374 5.652.351.500
28/8/2019 48,50 49,31 +1,78% 47,78 49,50 48,75 49,31 49,34 4.244 7.796.409.900
27/8/2019 49,59 48,45 -1,16% 48,22 50,03 48,67 48,45 48,68 6.804 8.327.972.600
26/8/2019 50,41 49,02 -0,97% 49,02 51,29 49,73 49,02 49,40 5.902 4.296.054.400
23/8/2019 51,00 49,50 -4,09% 49,50 51,31 50,16 49,44 49,50 3.059 2.791.262.200
22/8/2019 51,96 51,61 -0,60% 51,13 52,37 51,57 51,42 51,69 3.014 2.199.867.400
21/8/2019 52,60 51,92 -1,07% 51,73 53,20 52,17 51,91 51,93 7.116 5.124.924.700
20/8/2019 52,99 52,48 -0,23% 51,16 53,05 51,90 52,25 52,48 5.492 4.462.643.500
19/8/2019 51,60 52,60 +2,43% 51,54 53,42 52,72 52,55 52,60 5.793 5.377.345.400
16/8/2019 49,26 51,35 +4,86% 49,25 51,35 50,73 51,31 51,35 3.987 3.267.037.700
15/8/2019 49,96 48,97 -1,07% 48,37 50,80 49,16 48,85 48,97 3.926 3.683.238.800
14/8/2019 51,00 49,50 -4,37% 49,50 51,40 50,11 49,50 49,82 3.417 3.177.588.200
13/8/2019 51,01 51,76 +1,49% 50,51 51,76 51,23 51,19 51,76 3.171 2.099.968.900
12/8/2019 51,96 51,00 -2,09% 50,68 51,96 51,22 50,92 51,00 2.963 2.374.161.700
9/8/2019 51,10 52,09 +2,08% 51,08 52,09 51,62 51,98 52,09 3.086 2.275.605.100
8/8/2019 50,56 51,03 +1,39% 50,22 51,71 51,14 51,03 51,33 3.940 3.427.513.400
7/8/2019 49,40 50,33 +1,78% 48,55 50,33 49,53 49,81 50,33 2.748 2.228.416.300
6/8/2019 48,37 49,45 +3,45% 47,84 49,45 48,63 49,25 49,45 2.393 1.651.612.900
5/8/2019 48,80 47,80 -2,67% 47,55 48,80 48,02 47,77 47,80 3.150 2.465.146.200
2/8/2019 50,19 49,11 -1,78% 48,36 50,19 48,80 49,02 49,11 4.005 3.693.155.300
1/8/2019 49,56 50,00 +1,73% 49,16 50,72 50,13 49,95 50,00 4.539 3.755.081.400
31/7/2019 48,79 49,15 +1,44% 48,26 49,50 49,14 49,15 49,39 6.820 4.843.587.000
30/7/2019 47,17 48,45 +2,71% 47,05 48,56 48,20 48,16 48,49 3.807 3.145.431.100
29/7/2019 47,73 47,17 -1,15% 46,71 47,95 47,08 47,15 47,17 4.024 3.566.344.600
26/7/2019 48,96 47,72 -2,05% 47,26 48,96 48,12 47,70 47,99 3.548 3.528.822.000
25/7/2019 49,11 48,72 -0,90% 48,25 49,46 48,64 48,50 48,72 3.753 3.070.041.800
24/7/2019 49,92 49,16 -0,89% 49,16 49,92 49,43 49,14 49,26 4.004 3.012.437.600
23/7/2019 48,97 49,60 +1,33% 48,74 49,94 49,48 49,50 49,60 4.066 4.440.682.000
22/7/2019 49,49 48,95 -1,07% 48,55 49,67 48,98 48,94 48,95 3.536 3.553.844.400
19/7/2019 50,70 49,48 -2,21% 49,03 50,86 49,53 49,44 49,48 4.752 3.747.662.100
18/7/2019 50,62 50,60 0,00% 50,45 51,23 50,80 50,56 50,60 2.442 1.998.515.000
17/7/2019 50,65 50,60 +0,16% 50,51 51,00 50,72 50,60 50,66 2.833 3.835.843.600
16/7/2019 50,88 50,52 +0,04% 49,90 51,01 50,46 50,51 50,52 2.680 2.346.921.700
15/7/2019 49,94 50,50 +2,16% 49,52 51,09 50,53 50,33 50,50 6.885 5.703.365.300
12/7/2019 49,98 49,43 -0,04% 49,00 50,28 49,44 49,10 49,43 3.582 3.178.004.100
11/7/2019 49,67 49,45 -0,10% 49,01 51,29 49,85 49,20 49,45 7.457 6.776.487.700
10/7/2019 47,90 49,50 +4,30% 47,85 49,50 48,65 49,50 49,51 9.508 8.773.869.100
8/7/2019 47,60 47,46 -0,08% 47,25 48,14 47,52 47,46 47,50 4.376 4.718.005.300
5/7/2019 48,29 47,50 -1,88% 47,21 48,29 47,45 47,49 47,64 4.590 4.876.950.300
4/7/2019 48,62 48,41 -0,33% 48,22 48,88 48,54 48,41 48,52 2.389 2.078.400.600
3/7/2019 47,49 48,57 +2,64% 47,26 48,57 47,92 48,16 48,57 2.729 1.996.404.000
2/7/2019 48,05 47,32 -1,81% 46,98 48,50 47,38 47,30 47,60 7.265 5.481.999.200
1/7/2019 49,35 48,19 -0,84% 47,80 49,35 48,23 47,90 48,19 3.868 3.008.169.100
28/6/2019 47,47 48,60 +2,75% 47,47 49,05 48,63 48,46 48,70 5.814 4.992.362.800
27/6/2019 47,25 47,30 0,00% 46,90 47,78 47,36 47,30 47,47 3.920 4.339.978.800
26/6/2019 47,25 47,30 +0,11% 46,88 47,78 47,37 47,29 47,30 4.459 3.611.240.800
25/6/2019 48,25 47,25 -2,17% 46,89 48,25 47,39 47,23 47,25 5.019 4.995.073.200
24/6/2019 48,99 48,30 -0,92% 47,35 49,00 47,98 48,00 48,43 5.636 5.686.414.300
21/6/2019 49,25 48,75 -0,51% 48,16 49,79 48,74 48,69 48,75 4.505 4.772.348.700
19/6/2019 47,80 49,00 +2,85% 47,44 49,00 48,43 48,80 49,00 3.239 2.303.341.600
18/6/2019 47,61 47,64 +0,46% 47,37 48,92 48,07 47,64 47,67 4.308 3.870.591.200
17/6/2019 48,01 47,42 -1,39% 47,42 48,70 48,01 47,42 47,65 3.534 2.863.096.600
14/6/2019 48,70 48,09 -1,11% 48,09 49,19 48,42 48,09 48,15 3.960 3.271.895.000
13/6/2019 47,00 48,63 +4,13% 46,71 48,92 48,33 48,61 48,64 6.090 4.785.676.700
12/6/2019 47,44 46,70 -1,48% 46,70 47,83 47,07 46,70 46,89 2.391 2.160.493.600
11/6/2019 47,80 47,40 -0,19% 46,68 47,91 47,09 47,18 47,40 2.558 2.014.082.200
10/6/2019 47,61 47,49 -0,25% 46,57 47,87 47,22 47,45 47,49 5.772 4.212.734.400
7/6/2019 48,06 47,61 -0,81% 47,21 48,51 47,63 47,49 47,62 4.343 3.350.683.500
6/6/2019 48,15 48,00 -0,21% 47,95 48,44 48,15 47,95 48,00 2.784 1.852.579.000
5/6/2019 47,99 48,10 +0,63% 47,81 49,37 48,44 48,04 48,10 6.628 6.289.155.200
4/6/2019 47,91 47,80 +0,61% 47,02 48,00 47,65 47,75 47,80 4.843 4.150.148.200
3/6/2019 48,10 47,51 -1,02% 47,30 48,68 47,88 47,51 47,61 4.131 3.500.273.900
31/5/2019 46,35 48,00 +2,59% 46,35 48,34 47,90 47,93 48,00 7.782 5.500.060.100
30/5/2019 46,10 46,79 +1,58% 46,04 47,96 47,05 46,79 47,00 6.893 5.433.864.300
29/5/2019 45,13 46,06 +1,86% 45,13 46,08 45,75 45,81 46,06 3.108 2.425.338.500
28/5/2019 44,85 45,22 +0,82% 44,35 45,60 45,17 45,22 45,59 3.047 3.392.363.600
27/5/2019 44,27 44,85 +1,54% 44,26 45,04 44,80 44,72 44,99 2.114 1.328.381.900
24/5/2019 44,86 44,17 -1,54% 44,07 45,20 44,41 44,17 44,20 3.192 2.111.702.900
23/5/2019 45,76 44,86 -1,73% 44,15 45,76 44,86 44,86 44,96 5.314 3.715.977.900
22/5/2019 45,44 45,65 +0,66% 44,75 45,65 45,18 45,15 45,65 3.305 3.009.181.700
21/5/2019 44,56 45,35 +1,00% 44,56 46,17 45,49 44,94 45,35 2.568 1.793.776.400
20/5/2019 43,71 44,90 +2,75% 43,71 45,09 44,72 44,86 44,90 2.994 2.043.669.900
17/5/2019 43,55 43,70 -1,02% 43,46 44,78 43,98 43,57 43,70 3.856 3.254.254.100
16/5/2019 45,06 44,15 -2,17% 43,50 45,06 44,18 44,11 44,15 7.082 5.855.091.200
15/5/2019 44,38 45,13 +4,35% 43,34 46,46 45,13 44,95 45,13 7.366 7.508.129.600
14/5/2019 44,34 43,25 -1,44% 43,22 44,34 43,50 43,23 43,55 4.716 5.028.822.300
13/5/2019 45,61 43,88 -4,19% 43,88 45,61 44,34 43,80 44,23 4.856 4.515.227.700
10/5/2019 46,01 45,80 -0,43% 45,45 46,10 45,82 45,80 45,87 5.600 8.208.297.900
9/5/2019 44,67 46,00 +2,11% 44,67 46,15 45,61 45,82 46,00 4.656 3.219.801.700
8/5/2019 44,86 45,05 +0,47% 44,37 45,67 45,16 45,04 45,05 5.535 5.068.742.900
7/5/2019 45,23 44,84 -0,88% 44,47 45,33 44,86 44,81 44,88 5.435 3.931.293.800
6/5/2019 44,02 45,24 +2,24% 43,87 45,52 44,86 45,24 45,35 5.900 4.853.818.800
3/5/2019 42,00 44,25 +5,73% 42,00 45,25 44,31 44,25 44,30 9.309 10.045.171.400
2/5/2019 41,08 41,85 +1,58% 40,68 41,85 41,28 41,63 41,85 5.750 4.386.216.600
30/4/2019 40,49 41,20 +1,23% 39,94 41,20 40,69 41,00 41,20 4.033 3.212.711.800
29/4/2019 39,48 40,70 +3,09% 39,20 40,70 40,15 40,58 40,70 5.738 3.727.562.800
26/4/2019 40,00 39,48 -1,05% 39,20 40,55 39,74 39,48 39,56 6.050 3.298.667.500
25/4/2019 38,90 39,90 +2,54% 38,54 40,79 39,70 39,90 39,93 6.593 6.763.398.800
24/4/2019 39,04 38,91 -0,23% 38,49 39,15 38,82 38,91 38,95 3.820 2.462.728.300
23/4/2019 38,60 39,00 +1,48% 38,25 39,15 38,82 38,89 39,00 4.182 3.579.867.000
22/4/2019 38,08 38,43 +1,67% 37,47 38,90 38,30 38,42 38,43 4.263 3.679.571.800
18/4/2019 37,00 37,80 +3,00% 36,56 38,14 37,61 37,76 37,80 5.282 4.409.597.300
17/4/2019 36,57 36,70 +0,27% 36,21 37,02 36,60 36,64 36,70 3.252 2.347.896.800
16/4/2019 36,35 36,60 +1,27% 36,26 36,89 36,54 36,60 36,66 1.791 1.212.436.600
15/4/2019 35,96 36,14 +0,36% 35,68 36,35 36,12 36,14 36,32 3.068 2.331.984.300
12/4/2019 36,41 36,01 -2,15% 35,45 36,65 36,07 36,01 36,05 4.755 3.763.820.000
11/4/2019 37,37 36,80 -1,60% 36,18 37,38 36,66 36,70 36,93 5.357 2.829.061.900
10/4/2019 38,24 37,40 -1,55% 37,10 38,25 37,40 37,36 37,41 4.558 4.526.205.600
9/4/2019 37,92 37,99 -0,68% 37,27 38,32 37,73 37,94 38,08 5.017 4.078.398.900
8/4/2019 37,60 38,25 +2,41% 37,53 38,53 38,25 38,25 38,37 4.746 4.351.773.500
5/4/2019 36,27 37,35 +2,61% 36,06 37,60 37,22 37,20 37,40 6.272 4.797.403.000
4/4/2019 35,71 36,40 +1,93% 35,70 36,68 36,23 36,37 36,41 3.925 3.608.774.900
3/4/2019 36,19 35,71 -0,72% 35,32 36,50 35,77 35,71 35,75 3.080 1.910.177.700
2/4/2019 36,24 35,97 -0,64% 35,33 36,56 35,77 35,72 35,97 2.503 1.751.518.500
1/4/2019 36,52 36,20 -0,55% 35,89 36,90 36,19 36,09 36,20 3.156 2.588.504.600
29/3/2019 36,78 36,40 +1,39% 36,16 37,30 36,66 36,34 36,40 3.259 2.878.195.200
28/3/2019 35,24 35,90 +1,87% 35,14 36,07 35,76 35,60 35,90 3.736 2.897.502.200
27/3/2019 37,50 35,24 -6,28% 35,24 37,56 36,02 35,24 35,65 3.171 2.820.770.500
26/3/2019 37,06 37,60 +2,17% 37,06 37,80 37,56 37,54 37,60 2.999 2.033.261.200
25/3/2019 36,01 36,80 +1,94% 36,01 36,93 36,56 36,70 36,80 3.962 2.684.028.200
22/3/2019 37,20 36,10 -3,99% 36,10 37,49 36,77 36,10 36,25 3.609 2.147.629.000
21/3/2019 38,00 37,60 -1,18% 37,08 38,24 37,56 37,60 37,73 3.523 2.173.640.700
20/3/2019 39,80 38,05 -3,77% 38,05 39,83 38,49 38,00 38,35 3.877 4.487.058.300
19/3/2019 39,31 39,54 +1,31% 38,74 39,76 39,41 39,54 39,60 4.300 2.490.011.400
18/3/2019 38,60 39,03 +1,80% 38,34 39,56 39,01 39,03 39,08 3.806 7.673.869.300
15/3/2019 38,98 38,34 -1,72% 38,34 39,20 38,59 38,30 38,46 3.884 17.360.134.000
14/3/2019 38,00 39,01 +2,55% 37,83 39,44 38,99 39,01 39,12 7.596 9.593.742.900
13/3/2019 36,93 38,04 +2,26% 36,69 38,28 37,70 38,00 38,04 7.583 5.044.752.600
12/3/2019 35,65 37,20 +3,65% 35,45 37,20 36,31 37,20 37,21 6.024 4.850.850.900
11/3/2019 35,37 35,89 +1,47% 35,06 35,89 35,68 35,74 35,89 2.836 2.098.928.700
8/3/2019 33,97 35,37 +4,12% 33,76 35,73 34,93 35,37 35,49 4.843 4.734.019.300
7/3/2019 34,67 33,97 -2,64% 33,66 34,98 34,04 33,75 33,97 3.992 4.153.831.700
6/3/2019 35,08 34,89 -1,16% 34,53 35,59 34,94 34,77 34,89 2.748 1.612.620.700
1/3/2019 36,00 35,30 -1,23% 34,60 36,15 35,09 35,01 35,30 4.549 2.716.468.100
28/2/2019 35,95 35,74 -0,08% 35,32 36,40 35,85 35,74 36,00 4.108 3.227.205.600
27/2/2019 34,80 35,77 +2,79% 34,24 35,86 35,35 35,72 35,77 4.702 11.360.074.700
26/2/2019 34,40 34,80 +1,16% 34,16 34,84 34,59 34,75 34,80 3.260 2.054.444.200
25/2/2019 35,15 34,40 +0,03% 34,40 35,20 34,72 34,40 34,50 2.350 1.585.542.100
22/2/2019 34,46 34,39 -0,20% 33,94 34,65 34,42 34,39 34,44 2.869 3.939.158.400
21/2/2019 34,79 34,46 -0,55% 34,35 34,80 34,53 34,39 34,58 2.856 2.433.107.000
20/2/2019 35,04 34,65 -0,57% 34,31 35,04 34,64 34,65 34,68 2.719 1.733.768.900
19/2/2019 34,96 34,85 0,00% 34,55 35,08 34,80 34,68 34,85 2.999 2.599.487.300
18/2/2019 35,02 34,85 -0,49% 34,41 35,21 34,74 34,85 34,88 1.641 777.009.800
15/2/2019 35,29 35,02 -0,65% 34,54 35,37 34,92 34,88 35,02 2.304 1.995.433.200
14/2/2019 34,04 35,25 +2,74% 33,91 35,25 34,50 35,04 35,25 3.495 2.955.372.700
13/2/2019 34,40 34,31 -0,26% 34,18 34,85 34,46 34,30 34,50 1.944 1.384.832.500
12/2/2019 33,95 34,40 +1,03% 33,95 34,47 34,27 34,30 34,40 2.081 2.111.088.300
11/2/2019 34,20 34,05 +0,24% 33,62 34,42 33,93 33,81 34,05 2.242 1.120.561.300
8/2/2019 33,71 33,97 +0,98% 33,46 34,12 33,80 33,96 34,04 2.909 1.362.280.000
7/2/2019 33,92 33,64 -0,83% 33,47 34,67 34,07 33,61 33,64 4.823 2.829.466.300
6/2/2019 34,89 33,92 -3,22% 33,92 34,89 34,41 33,92 34,07 4.231 3.684.194.300
5/2/2019 35,79 35,05 -1,82% 34,63 35,79 35,03 35,00 35,05 5.206 3.296.073.300
4/2/2019 36,00 35,70 -0,83% 35,21 36,00 35,53 35,61 35,70 4.533 3.264.271.000
1/2/2019 35,20 36,00 +1,95% 35,20 36,33 35,84 35,99 36,00 4.159 5.523.223.500
31/1/2019 36,00 35,31 -2,24% 35,25 36,20 35,64 35,31 35,50 3.243 2.556.474.000
30/1/2019 36,51 36,12 -1,04% 35,67 36,88 36,20 36,09 36,12 4.527 3.156.299.100
29/1/2019 36,25 36,50 +1,39% 35,87 36,69 36,44 36,45 36,50 3.498 2.110.084.400
28/1/2019 35,29 36,00 +1,07% 35,00 36,16 35,71 35,84 36,00 5.498 3.267.841.300
24/1/2019 34,28 35,62 +4,76% 33,78 35,70 35,12 35,32 35,62 5.102 4.950.030.900
23/1/2019 33,73 34,00 +1,80% 33,38 34,00 33,67 33,69 34,00 4.231 3.077.164.000
22/1/2019 32,90 33,40 +1,52% 32,77 33,70 33,38 33,06 33,40 7.885 6.265.033.400
21/1/2019 32,61 32,90 +0,43% 32,40 33,18 32,95 32,71 32,90 2.281 1.585.575.900
18/1/2019 33,68 32,76 -1,62% 32,36 33,74 33,05 32,65 32,76 4.612 2.698.372.300
17/1/2019 32,15 33,30 +2,46% 32,15 33,69 33,41 33,30 33,60 6.475 3.307.375.500
16/1/2019 33,50 32,50 -2,75% 32,39 33,66 32,95 32,50 32,70 5.970 4.751.421.000
15/1/2019 34,35 33,42 -2,28% 33,29 34,35 33,56 33,31 33,42 2.842 1.875.530.700
14/1/2019 33,10 34,20 +3,60% 32,90 34,35 33,96 34,14 34,20 5.438 4.733.687.000
11/1/2019 31,35 33,01 +5,26% 31,35 33,33 32,32 33,01 33,09 4.885 5.028.903.000
10/1/2019 31,52 31,36 -0,48% 31,03 32,00 31,56 31,35 31,36 4.511 3.119.016.900
9/1/2019 31,05 31,51 +1,65% 31,02 31,67 31,45 31,37 31,54 6.384 3.768.369.500
8/1/2019 30,84 31,00 +1,67% 30,36 31,65 31,05 30,88 31,00 4.758 2.308.838.600
7/1/2019 30,25 30,49 +1,06% 30,20 31,15 30,61 30,49 30,50 7.634 3.631.891.400
4/1/2019 31,32 30,17 -3,30% 30,17 31,69 30,62 30,16 30,48 8.660 9.894.287.000
3/1/2019 31,00 31,20 +1,13% 31,00 32,08 31,40 31,20 31,50 4.254 2.742.588.200
2/1/2019 30,55 30,85 +0,98% 30,39 31,46 30,98 30,85 31,15 4.537 3.225.110.100
28/12/2018 29,75 30,55 +1,33% 29,75 30,79 30,36 30,52 30,55 6.182 3.646.084.800
27/12/2018 30,05 30,15 +0,80% 29,62 30,71 30,26 30,15 30,22 4.173 2.590.506.300
26/12/2018 29,88 29,91 +0,13% 29,07 30,26 29,70 29,91 30,18 5.076 2.466.665.400
21/12/2018 31,55 29,87 -4,72% 29,87 31,72 30,60 29,87 30,10 8.406 4.819.764.100
20/12/2018 31,50 31,35 -0,10% 31,24 32,53 31,80 31,34 31,40 6.410 3.857.809.500
19/12/2018 32,30 31,38 -2,85% 31,38 32,79 32,25 31,38 31,68 4.447 2.779.006.400
18/12/2018 32,47 32,30 -0,31% 32,30 32,97 32,61 32,27 32,30 4.214 2.164.117.700
17/12/2018 32,65 32,40 -0,31% 32,31 33,06 32,59 32,39 32,59 4.608 2.553.391.200
14/12/2018 32,33 32,50 +0,49% 32,26 33,16 32,72 32,45 32,50 3.444 3.672.565.600
13/12/2018 31,20 32,34 +2,86% 31,02 32,78 32,29 32,34 32,65 6.975 6.316.455.400
12/12/2018 32,40 31,44 -1,75% 31,44 32,44 31,89 31,44 31,75 5.883 3.247.128.400
11/12/2018 31,94 32,00 +0,53% 31,72 32,61 32,08 31,98 32,10 5.679 4.594.893.600
10/12/2018 32,49 31,83 -2,06% 31,83 32,66 32,09 31,83 32,00 3.807 1.988.680.000
7/12/2018 33,28 32,50 -1,72% 32,19 33,50 32,80 32,39 32,50 4.047 2.944.782.900
6/12/2018 33,79 33,07 -3,30% 32,42 33,80 32,90 33,00 33,07 7.189 4.100.689.400
5/12/2018 33,10 34,20 +3,32% 33,10 34,20 33,95 34,11 34,20 4.800 4.322.639.100
4/12/2018 33,66 33,10 -0,90% 32,90 33,75 33,16 33,10 33,11 5.464 3.039.633.800
3/12/2018 32,60 33,40 +2,77% 32,60 33,59 33,33 33,31 33,50 5.945 4.204.161.400
30/11/2018 32,30 32,50 -0,31% 32,07 33,04 32,63 32,45 32,67 4.857 3.404.313.100
29/11/2018 32,04 32,60 +0,46% 32,01 32,87 32,52 32,39 32,60 4.653 3.970.796.100
28/11/2018 31,91 32,45 +1,69% 31,57 32,69 32,41 32,44 32,45 8.281 6.813.088.200
27/11/2018 29,91 31,91 +7,44% 29,70 32,49 31,49 31,91 32,11 8.177 5.144.462.100
26/11/2018 29,28 29,70 +2,59% 28,92 29,94 29,70 29,69 29,70 4.986 3.441.933.300
23/11/2018 29,25 28,95 -0,55% 28,70 29,50 28,97 28,95 28,97 3.019 1.406.702.900
22/11/2018 28,53 29,11 +1,96% 28,42 29,45 29,09 29,09 29,27 1.702 868.927.000
21/11/2018 28,39 28,55 +0,14% 27,90 28,70 28,35 28,53 28,55 4.889 2.956.739.700
19/11/2018 28,50 28,51 -0,59% 28,25 28,94 28,66 28,51 28,58 2.881 1.110.432.500
16/11/2018 28,40 28,68 +2,06% 28,03 28,85 28,65 28,66 28,68 5.737 2.140.821.200
14/11/2018 28,00 28,10 +1,01% 27,60 28,68 28,23 28,10 28,17 6.406 2.903.944.000
13/11/2018 27,89 27,82 +0,54% 27,26 27,96 27,62 27,82 27,83 4.687 1.994.314.300
12/11/2018 28,03 27,67 -1,50% 27,44 28,28 27,66 27,56 27,67 5.086 3.058.893.100
9/11/2018 27,12 28,09 +4,04% 26,94 28,09 27,52 27,91 28,09 4.950 2.189.973.300
8/11/2018 27,02 27,00 -0,33% 27,00 27,92 27,55 27,00 27,12 4.647 3.228.117.700
7/11/2018 27,57 27,09 -1,49% 26,94 27,96 27,34 27,04 27,09 4.379 2.031.584.600
6/11/2018 27,50 27,50 -0,69% 27,20 27,80 27,56 27,50 27,57 2.953 1.411.483.700
5/11/2018 27,05 27,69 +2,10% 26,91 27,95 27,60 27,60 27,69 4.207 2.295.352.400
1/11/2018 26,23 27,12 +3,39% 25,94 27,39 26,98 27,09 27,12 5.145 2.476.100.900
31/10/2018 26,34 26,23 -0,27% 25,66 26,84 26,05 26,23 26,27 5.115 4.479.169.900
30/10/2018 25,47 26,30 +3,71% 25,22 26,35 26,01 26,28 26,30 5.867 2.386.187.600
29/10/2018 26,11 25,36 -1,13% 25,32 26,64 25,78 25,36 25,50 7.390 4.402.062.100
26/10/2018 25,06 25,65 +2,60% 25,04 25,65 25,33 25,60 25,65 7.290 3.136.125.300
25/10/2018 24,51 25,00 +2,50% 24,51 25,29 24,98 24,97 25,00 4.788 1.970.075.400
24/10/2018 25,14 24,39 -2,98% 24,39 25,28 24,75 24,39 24,55 3.831 1.698.986.200
23/10/2018 25,10 25,14 -0,24% 24,83 25,50 25,29 25,14 25,44 2.991 1.316.683.600
22/10/2018 24,95 25,20 +0,60% 24,95 25,57 25,33 25,19 25,20 3.310 1.300.250.700
19/10/2018 24,99 25,05 +1,05% 24,52 25,08 24,81 25,00 25,06 4.549 1.738.356.200
18/10/2018 25,19 24,79 -0,96% 24,62 25,19 24,83 24,73 24,79 3.180 1.457.287.500
17/10/2018 25,52 25,03 -2,42% 24,88 25,60 25,21 25,03 25,10 6.050 3.170.198.100
16/10/2018 25,98 25,65 +0,20% 25,42 26,14 25,76 25,65 25,67 4.469 2.321.968.500
15/10/2018 25,62 25,60 +1,47% 25,33 26,05 25,72 25,60 25,70 4.013 1.716.248.800
11/10/2018 25,22 25,23 +0,28% 25,19 25,91 25,52 25,23 25,30 6.777 2.773.813.700
10/10/2018 25,50 25,16 -2,59% 24,88 25,94 25,19 25,15 25,17 6.865 3.100.426.300
9/10/2018 26,00 25,83 -0,42% 25,69 26,27 26,06 25,83 25,99 4.214 2.550.522.900
8/10/2018 25,01 25,94 +8,54% 25,01 26,28 25,84 25,90 25,94 8.524 4.093.589.600
5/10/2018 24,06 23,90 -0,62% 23,70 24,98 24,08 23,84 23,90 4.772 2.256.184.900
4/10/2018 23,30 24,05 +2,95% 23,16 24,20 23,70 24,03 24,05 4.768 2.193.821.300
3/10/2018 23,30 23,36 +3,78% 23,23 24,30 23,77 23,35 23,39 6.501 2.832.738.300
2/10/2018 21,58 22,51 +6,83% 21,50 23,13 22,63 22,51 22,61 6.269 3.453.695.200
1/10/2018 21,42 21,07 -1,59% 21,00 21,61 21,16 21,07 21,23 2.816 1.056.528.400
28/9/2018 21,02 21,41 +0,94% 21,02 21,58 21,42 21,41 21,47 3.023 1.293.225.400
27/9/2018 20,82 21,21 +1,43% 20,82 21,62 21,25 21,20 21,25 3.641 1.412.701.800
26/9/2018 21,50 20,91 -2,74% 20,91 21,76 21,24 20,91 20,99 3.477 1.345.778.000
25/9/2018 21,40 21,50 0,00% 21,00 21,74 21,42 21,45 21,50 3.983 1.672.717.000
24/9/2018 22,18 21,50 -3,15% 21,50 22,32 21,81 21,50 21,58 2.895 1.445.671.700
21/9/2018 21,98 22,20 +1,79% 21,88 22,64 22,29 22,18 22,22 4.131 1.901.410.500
20/9/2018 21,55 21,81 +2,20% 21,55 22,51 22,12 21,81 21,86 5.850 3.395.011.300
19/9/2018 21,16 21,34 +0,14% 21,16 21,73 21,43 21,32 21,34 4.742 1.976.450.700
18/9/2018 21,10 21,31 +1,43% 20,86 21,58 21,24 21,31 21,38 3.413 1.337.919.200
17/9/2018 20,14 21,01 +3,24% 20,12 21,22 20,90 21,01 21,15 2.898 1.160.401.100
14/9/2018 20,02 20,35 +1,50% 20,02 20,50 20,31 20,35 20,37 2.674 798.236.700
13/9/2018 20,56 20,05 -2,43% 20,05 20,63 20,21 20,05 20,18 3.107 1.110.683.100
12/9/2018 20,67 20,55 -0,10% 20,46 20,79 20,58 20,55 20,60 1.583 630.583.300
11/9/2018 20,75 20,57 -2,05% 20,48 20,90 20,61 20,55 20,61 5.576 2.231.293.900
10/9/2018 20,99 21,00 +1,50% 20,76 21,24 20,99 20,99 21,00 4.572 2.129.304.300
6/9/2018 20,68 20,69 +1,17% 20,34 20,89 20,60 20,69 20,76 3.478 1.438.982.300
5/9/2018 20,36 20,45 +0,29% 20,19 20,87 20,60 20,45 20,49 4.032 1.728.200.600
4/9/2018 20,21 20,39 +0,44% 20,21 20,86 20,61 20,39 20,42 6.576 3.295.439.600
3/9/2018 20,38 20,30 -0,44% 20,25 20,42 20,29 20,30 20,35 1.739 664.540.900
31/8/2018 20,11 20,39 +1,39% 20,11 20,70 20,44 20,37 20,39 3.807 2.237.152.000
30/8/2018 20,52 20,11 -1,85% 20,11 20,60 20,36 20,10 20,18 5.138 3.754.371.600
29/8/2018 20,25 20,49 +1,44% 20,17 20,91 20,58 20,48 20,49 2.970 1.108.044.300
28/8/2018 20,20 20,20 +0,05% 19,76 20,36 19,98 19,91 20,20 2.381 855.044.400
27/8/2018 19,60 20,19 +4,07% 19,45 20,39 20,10 20,19 20,28 2.408 1.227.503.500
24/8/2018 20,00 19,40 -2,02% 19,29 20,02 19,52 19,35 19,41 3.949 1.966.988.400
23/8/2018 20,47 19,80 -3,27% 19,80 20,47 19,99 19,80 19,82 3.093 1.272.792.300
22/8/2018 20,12 20,47 +0,94% 19,90 20,59 20,20 20,40 20,47 4.051 1.504.387.000
21/8/2018 21,32 20,28 -4,97% 20,28 21,32 20,67 20,27 20,36 3.432 1.340.744.600
20/8/2018 20,85 21,34 +2,11% 20,83 21,35 21,10 21,31 21,34 3.804 1.332.629.700
17/8/2018 20,80 20,90 -0,05% 20,71 21,23 20,97 20,90 20,94 4.062 1.928.283.500
16/8/2018 20,44 20,91 +3,51% 20,35 21,14 20,89 20,91 20,93 4.333 1.752.030.600
15/8/2018 20,58 20,20 0,00% 20,19 20,72 20,45 20,19 20,20 4.453 1.653.834.500
14/8/2018 19,81 20,20 +2,90% 19,65 20,20 19,98 20,20 20,21 3.764 1.455.883.200
13/8/2018 19,52 19,63 +1,45% 19,10 19,76 19,39 19,60 19,63 3.893 1.188.229.000
10/8/2018 19,94 19,35 -3,25% 19,26 19,94 19,44 19,35 19,41 3.839 1.852.458.800
9/8/2018 20,61 20,00 -3,38% 19,90 20,69 20,09 20,00 20,07 6.579 2.713.396.300
8/8/2018 20,97 20,70 -1,29% 20,57 21,23 20,88 20,69 20,70 3.642 1.247.511.300
7/8/2018 21,57 20,97 -3,10% 20,94 21,60 21,18 20,97 21,09 4.391 1.871.431.100
6/8/2018 21,60 21,64 +0,84% 21,40 21,66 21,56 21,50 21,64 2.576 923.073.700
3/8/2018 21,20 21,46 +1,23% 21,02 21,46 21,31 21,36 21,46 2.602 1.234.212.200
2/8/2018 21,01 21,20 +0,19% 20,82 21,27 21,12 21,18 21,20 2.946 1.649.935.300
1/8/2018 20,61 21,16 +3,22% 20,33 21,16 20,84 21,02 21,17 5.430 2.168.616.800
31/7/2018 21,00 20,50 -2,66% 20,50 21,33 20,74 20,50 20,55 4.661 2.530.954.200
30/7/2018 21,26 21,06 -1,22% 20,95 21,41 21,12 21,06 21,10 2.831 1.189.833.700
27/7/2018 21,62 21,32 -1,30% 21,16 21,79 21,34 21,26 21,32 2.144 949.046.300
26/7/2018 21,40 21,60 +0,37% 21,31 21,76 21,52 21,48 21,60 4.355 1.621.006.200
25/7/2018 21,53 21,52 0,00% 21,45 21,79 21,58 21,52 21,53 3.346 1.571.690.900
24/7/2018 21,42 21,52 +0,99% 21,26 21,65 21,48 21,52 21,53 5.175 2.035.555.500
23/7/2018 21,51 21,31 -0,79% 21,07 21,70 21,27 21,23 21,31 5.326 2.047.068.100
20/7/2018 21,09 21,48 +3,27% 20,93 21,73 21,46 21,48 21,63 6.242 4.221.250.200
19/7/2018 20,66 20,80 +0,10% 20,44 20,80 20,60 20,76 20,80 5.373 2.079.935.800
18/7/2018 20,77 20,78 +0,10% 20,60 20,90 20,75 20,70 20,78 4.268 1.918.484.300
17/7/2018 20,94 20,76 -0,67% 20,65 21,05 20,78 20,74 20,76 5.734 2.030.495.400
16/7/2018 21,32 20,90 -1,97% 20,84 21,41 20,97 20,90 20,92 5.429 2.146.485.500
13/7/2018 21,73 21,32 -1,89% 21,11 21,79 21,34 21,32 21,33 3.881 1.529.000.800
12/7/2018 22,00 21,73 -1,05% 21,73 22,20 22,00 21,73 21,89 4.247 1.594.847.800
11/7/2018 22,15 21,96 -1,30% 21,93 22,47 22,11 21,96 22,00 2.370 747.574.800
10/7/2018 22,60 22,25 -1,11% 22,11 22,66 22,27 22,25 22,28 2.943 959.760.700
6/7/2018 22,64 22,50 -0,44% 22,29 22,70 22,42 22,33 22,51 1.946 638.784.500
5/7/2018 23,10 22,60 -1,74% 22,34 23,15 22,54 22,54 22,60 2.490 1.395.168.800
4/7/2018 22,68 23,00 +1,68% 22,34 23,09 22,89 23,00 23,07 1.207 442.817.600
3/7/2018 22,16 22,62 +3,01% 22,03 22,64 22,44 22,45 22,62 1.618 681.322.900
2/7/2018 21,70 21,96 +0,18% 21,61 22,07 21,88 21,95 22,00 2.325 837.711.200
29/6/2018 21,44 21,92 +2,96% 21,25 21,94 21,74 21,80 21,92 3.055 1.304.931.300
28/6/2018 20,67 21,29 +2,11% 20,59 21,37 21,08 21,17 21,29 4.300 1.604.175.300
27/6/2018 21,74 20,85 -3,70% 20,71 21,82 21,10 20,85 20,90 5.830 2.220.197.700
26/6/2018 21,99 21,65 -0,78% 21,65 22,12 21,82 21,64 21,65 4.113 2.143.583.700
25/6/2018 21,86 21,82 +0,69% 21,46 21,99 21,71 21,82 21,83 2.117 783.524.000
22/6/2018 21,95 21,67 +0,09% 21,24 21,95 21,50 21,66 21,67 3.864 1.447.420.900
21/6/2018 22,55 21,65 -5,21% 21,62 22,90 21,98 21,64 21,70 4.588 1.701.032.400
20/6/2018 22,33 22,84 +3,16% 22,24 22,84 22,56 22,73 22,84 4.963 2.194.683.200
19/6/2018 21,37 22,14 +2,83% 21,30 22,36 22,10 22,07 22,14 5.219 1.683.409.500
18/6/2018 22,00 21,53 -2,84% 21,53 22,19 21,76 21,52 21,65 2.310 923.685.400
15/6/2018 22,84 22,16 -3,10% 22,15 23,12 22,35 22,16 22,17 4.649 3.072.958.700
14/6/2018 22,99 22,87 -0,13% 22,76 23,29 22,99 22,87 22,89 4.660 2.284.033.700
13/6/2018 22,15 22,90 +3,67% 22,01 23,05 22,68 22,85 22,93 5.717 3.984.152.000
12/6/2018 22,30 22,09 -0,81% 21,91 22,46 22,15 22,09 22,15 2.517 1.057.888.600
11/6/2018 23,00 22,27 -2,75% 22,25 23,18 22,52 22,27 22,29 2.867 1.204.662.400
8/6/2018 22,80 22,90 +1,78% 22,10 23,48 22,55 22,68 22,90 6.005 2.632.964.600
7/6/2018 22,40 22,50 -0,66% 21,72 22,56 22,24 22,44 22,50 6.821 3.401.947.500
6/6/2018 23,15 22,65 -2,29% 22,23 23,32 22,59 22,65 22,70 5.437 2.648.942.900
5/6/2018 23,96 23,18 -3,34% 23,15 24,29 23,52 23,18 23,32 5.940 2.928.283.000
4/6/2018 23,85 23,98 +1,70% 23,32 24,10 23,71 23,98 24,00 4.364 1.744.068.300
1/6/2018 23,56 23,58 +0,34% 22,97 24,42 23,50 23,51 23,59 4.826 3.093.113.000
30/5/2018 23,50 23,50 -0,17% 23,30 23,94 23,58 23,51 23,88 5.166 2.384.106.200
29/5/2018 23,37 23,54 -0,04% 23,36 24,23 23,66 23,54 23,67 7.599 4.514.524.300
28/5/2018 24,59 23,55 -4,35% 23,53 24,59 23,82 23,55 23,60 2.821 1.064.580.500
25/5/2018 24,85 24,62 -0,93% 24,62 25,35 24,89 24,61 24,67 3.381 1.422.452.300
24/5/2018 24,84 24,85 -0,76% 24,56 25,05 24,85 24,84 24,85 3.814 1.753.668.500
23/5/2018 25,00 25,04 +0,36% 24,83 25,55 25,30 25,04 25,05 4.198 2.195.190.600
22/5/2018 24,52 24,95 +2,67% 24,38 25,03 24,79 24,95 24,99 3.590 1.348.936.300
21/5/2018 24,01 24,30 +2,27% 23,85 24,64 24,28 24,30 24,34 3.958 1.589.792.700
18/5/2018 24,05 23,76 -1,21% 23,51 24,05 23,69 23,75 23,79 5.185 2.009.246.600
17/5/2018 24,61 24,05 -3,14% 24,00 24,82 24,24 24,05 24,14 5.876 2.122.932.200
16/5/2018 23,99 24,83 +2,82% 23,79 25,20 24,89 24,65 24,85 5.104 2.767.860.400
15/5/2018 24,51 24,15 -2,03% 23,62 24,76 23,99 24,15 24,17 5.322 2.315.590.900
14/5/2018 25,00 24,65 -3,30% 24,56 25,68 24,96 24,64 24,65 7.006 2.640.921.200
11/5/2018 25,81 25,49 -1,24% 25,30 25,99 25,56 25,47 25,49 4.034 1.383.515.000
10/5/2018 25,06 25,81 +3,61% 24,91 25,92 25,64 25,61 25,81 4.334 1.694.841.200
9/5/2018 25,30 24,91 -1,81% 24,80 25,48 24,94 24,91 24,97 3.362 1.545.460.400
8/5/2018 25,55 25,37 -0,51% 25,16 25,86 25,38 25,37 25,44 3.085 1.222.493.200
7/5/2018 25,90 25,50 -1,54% 25,50 26,17 25,75 25,50 25,52 3.094 1.326.221.700
4/5/2018 25,50 25,90 +1,33% 25,30 26,14 26,00 25,90 25,98 4.691 2.050.326.700
3/5/2018 26,00 25,56 -1,69% 25,54 26,25 25,72 25,55 25,67 2.773 1.201.696.300
2/5/2018 26,64 26,00 -2,95% 26,00 26,64 26,21 26,00 26,07 5.222 2.494.100.000
30/4/2018 26,94 26,79 -0,56% 26,79 27,25 27,02 26,79 26,89 3.439 1.698.268.800
27/4/2018 26,56 26,94 +1,35% 26,52 26,99 26,79 26,90 26,94 3.901 1.688.025.100
26/4/2018 25,30 26,58 +5,06% 25,30 26,58 26,18 26,30 26,58 4.304 2.210.669.000
25/4/2018 25,10 25,30 -0,59% 24,98 25,44 25,20 25,30 25,31 2.333 973.002.600
24/4/2018 25,46 25,45 +0,63% 25,15 25,73 25,39 25,20 25,45 2.235 874.186.500
23/4/2018 25,11 25,29 +0,64% 24,91 25,59 25,33 25,29 25,41 3.002 1.446.004.600
20/4/2018 25,19 25,13 -0,83% 25,05 25,46 25,19 25,13 25,17 2.813 1.421.747.500
19/4/2018 24,99 25,34 +0,40% 24,81 25,48 25,31 25,34 25,35 2.826 1.759.374.200
18/4/2018 25,59 25,24 -0,08% 25,21 25,86 25,41 25,24 25,28 3.980 1.702.099.900
17/4/2018 24,47 25,26 +2,98% 24,46 25,62 25,27 25,26 25,40 4.695 2.316.897.600
16/4/2018 25,50 24,53 -3,80% 24,53 25,57 24,82 24,53 24,59 3.855 1.859.432.500
13/4/2018 26,61 25,50 -3,08% 25,30 26,74 25,71 25,42 25,50 4.312 2.184.432.400
12/4/2018 26,29 26,31 +0,38% 26,29 26,57 26,42 26,31 26,50 2.397 976.580.800
11/4/2018 25,62 26,21 +2,70% 25,56 26,26 26,05 0,00 0,00 2.901 1.616.951.300
10/4/2018 25,55 25,52 +1,27% 24,90 25,70 25,43 25,52 25,54 4.082 1.773.202.500
9/4/2018 26,14 25,20 -2,70% 25,16 26,15 25,50 25,17 25,20 2.625 979.685.600
6/4/2018 26,25 25,90 -1,33% 25,85 26,36 25,99 25,90 26,02 2.268 1.015.070.800
5/4/2018 26,21 26,25 +1,04% 26,11 26,50 26,30 26,25 26,29 2.188 901.671.400
4/4/2018 25,74 25,98 -0,27% 25,62 26,03 25,83 25,86 25,98 2.853 1.040.250.800
3/4/2018 26,28 26,05 +0,39% 25,89 26,28 26,05 25,98 26,05 2.823 1.320.487.100
2/4/2018 25,92 25,95 -0,50% 25,76 26,33 26,09 25,88 25,98 2.995 1.039.817.800
29/3/2018 25,92 26,08 +0,62% 25,78 26,09 25,98 26,05 26,08 2.931 1.332.987.900
28/3/2018 26,31 25,92 -1,29% 25,30 26,31 25,89 25,91 25,93 4.701 1.945.336.300
27/3/2018 26,84 26,26 -2,52% 26,26 27,00 26,65 26,26 26,30 3.674 1.411.680.200
26/3/2018 26,50 26,94 +1,39% 26,45 26,98 26,69 26,83 26,94 2.505 1.223.194.700
23/3/2018 27,00 26,57 -2,14% 26,57 27,22 26,87 26,57 26,62 3.008 1.379.376.500
22/3/2018 27,40 27,15 -0,37% 26,97 27,64 27,37 27,15 27,18 3.157 1.579.372.600
21/3/2018 27,29 27,25 0,00% 27,06 27,40 27,22 27,24 27,25 2.475 1.077.631.700
20/3/2018 27,51 27,25 -0,51% 27,07 27,64 27,25 27,25 27,26 1.608 793.610.500
19/3/2018 27,54 27,39 -0,58% 27,20 27,66 27,35 27,35 27,39 3.325 1.605.899.900
16/3/2018 26,95 27,55 +2,84% 26,61 27,55 27,46 27,46 27,55 4.259 7.843.177.000
15/3/2018 26,72 26,79 +0,71% 26,60 26,96 26,74 26,76 26,79 2.958 1.250.378.400
14/3/2018 27,26 26,60 -1,59% 26,60 27,46 26,79 26,60 26,74 2.477 1.146.815.700
13/3/2018 27,00 27,03 +0,56% 26,86 27,44 27,14 27,03 27,06 7.570 3.882.720.000
12/3/2018 26,20 26,88 +2,95% 26,20 27,00 26,75 26,79 26,90 4.733 2.189.711.100
9/3/2018 25,59 26,11 +2,03% 25,56 26,11 25,96 26,01 26,11 3.851 1.607.484.900
8/3/2018 24,92 25,59 +2,11% 24,92 25,89 25,48 25,59 25,60 2.914 1.485.224.400
7/3/2018 24,90 25,06 +0,24% 24,77 25,21 24,97 25,06 25,07 3.794 1.533.237.200
6/3/2018 25,64 25,00 -1,81% 25,00 25,85 25,37 24,98 25,00 4.123 2.027.852.600
5/3/2018 25,40 25,46 +0,04% 25,26 25,65 25,45 25,46 25,53 4.032 1.510.695.600
2/3/2018 25,45 25,45 +0,16% 24,88 25,70 25,30 25,45 25,48 4.463 3.480.806.500
1/3/2018 25,40 25,41 +0,24% 25,27 25,76 25,46 25,41 25,47 5.382 2.219.894.500
28/2/2018 25,57 25,35 -1,78% 25,26 26,29 25,68 25,35 25,44 5.139 3.624.326.700
27/2/2018 26,29 25,81 -1,79% 25,53 26,60 25,96 25,68 25,81 4.343 2.528.154.300
26/2/2018 25,70 26,28 +3,46% 25,70 26,58 26,19 26,20 26,28 7.093 3.792.814.500
23/2/2018 24,66 25,40 +3,29% 24,66 25,58 25,26 25,38 25,40 6.803 3.210.584.700
22/2/2018 24,68 24,59 +0,16% 24,52 24,77 24,64 24,59 24,60 3.909 1.751.036.900
21/2/2018 24,69 24,55 -0,41% 24,51 24,82 24,60 24,52 24,60 3.712 1.624.443.300
20/2/2018 24,45 24,65 +0,82% 24,16 24,70 24,57 24,65 24,69 2.097 1.348.214.000
19/2/2018 24,39 24,45 +0,49% 24,34 24,58 24,45 24,42 24,45 1.124 524.802.000
16/2/2018 24,40 24,33 -0,29% 24,09 24,47 24,28 24,33 24,39 2.758 1.404.928.300
15/2/2018 24,40 24,40 -0,04% 24,11 24,74 24,39 24,22 24,40 3.880 2.410.177.900
14/2/2018 23,70 24,41 +5,26% 23,70 24,55 24,24 24,30 24,44 5.391 2.605.736.600
9/2/2018 23,30 23,19 -0,90% 23,03 23,63 23,24 23,19 23,24 3.835 1.781.025.300
8/2/2018 23,73 23,40 -0,81% 23,24 23,85 23,47 23,40 23,43 2.985 1.471.763.100
7/2/2018 23,85 23,59 -0,80% 23,45 23,97 23,72 23,48 23,59 5.007 2.380.462.700
6/2/2018 23,35 23,78 +1,58% 22,80 23,88 23,43 23,78 23,81 3.523 1.350.819.800
5/2/2018 24,01 23,41 -3,26% 23,41 24,09 23,70 23,41 23,44 2.793 1.294.508.900
2/2/2018 24,25 24,20 -1,55% 24,03 24,34 24,12 24,19 24,20 3.319 1.937.240.100
1/2/2018 24,49 24,58 +0,29% 24,49 24,99 24,72 24,55 24,58 2.398 1.201.583.200
31/1/2018 24,65 24,51 +0,20% 24,51 24,90 24,72 24,51 24,61 5.209 2.142.278.600
30/1/2018 24,31 24,46 -0,16% 24,10 24,65 24,35 24,35 24,47 4.425 1.957.487.500
29/1/2018 24,09 24,50 +1,66% 23,80 24,55 24,26 24,45 24,50 3.247 1.703.264.700
26/1/2018 23,53 24,10 +3,04% 23,53 24,10 23,91 24,04 24,10 5.132 2.592.625.200
24/1/2018 22,90 23,39 +2,36% 22,90 23,49 23,33 23,38 23,40 5.336 2.633.506.500
23/1/2018 22,74 22,85 +0,66% 22,46 22,85 22,70 22,83 22,85 2.823 1.154.842.200
22/1/2018 22,95 22,70 -0,44% 22,68 23,14 22,84 22,70 22,71 2.987 1.374.821.400
19/1/2018 22,60 22,80 +1,11% 22,54 22,90 22,69 22,79 22,80 3.467 1.612.154.000
18/1/2018 22,99 22,55 -1,57% 22,52 23,09 22,73 22,55 22,60 4.854 2.186.800.800
17/1/2018 23,49 22,91 -2,22% 22,91 23,49 23,06 22,91 22,93 5.436 3.465.643.800
16/1/2018 23,33 23,43 +0,69% 23,27 23,76 23,50 23,43 23,44 3.449 1.750.109.400
15/1/2018 23,35 23,27 -0,34% 23,05 23,61 23,29 23,27 23,29 2.056 1.069.422.500
12/1/2018 23,87 23,35 -2,30% 23,30 23,87 23,45 23,35 23,44 5.324 2.048.687.400
11/1/2018 24,00 23,90 -0,04% 23,65 24,05 23,85 23,87 23,90 3.657 2.212.930.200
10/1/2018 23,80 23,91 +0,34% 23,62 24,20 24,00 23,91 24,05 3.381 2.083.660.700
9/1/2018 24,00 23,83 -0,71% 23,71 24,00 23,81 23,83 23,84 2.819 1.180.847.400
8/1/2018 24,02 24,00 +0,42% 23,90 24,14 23,99 24,00 24,02 2.162 1.228.911.100
5/1/2018 23,52 23,90 +1,62% 23,47 24,09 23,86 23,82 23,90 3.470 1.381.327.200
4/1/2018 23,67 23,52 -0,55% 23,45 23,84 23,60 23,52 23,62 4.983 2.042.451.500
3/1/2018 24,11 23,65 -1,87% 23,55 24,35 23,77 23,60 23,65 3.200 1.648.730.800
2/1/2018 24,15 24,10 -3,41% 23,88 24,16 24,05 23,93 24,10 3.194 1.499.929.500
28/12/2017 24,47 24,95 +1,63% 24,47 24,95 24,80 24,90 24,95 2.466 1.849.437.700
27/12/2017 24,39 24,55 +1,49% 24,19 24,55 24,44 24,54 24,55 2.067 1.038.830.000
26/12/2017 23,86 24,19 +1,72% 23,86 24,43 24,23 24,19 24,20 2.365 1.227.361.300
22/12/2017 23,71 23,78 +0,34% 23,36 23,98 23,71 23,78 23,95 2.878 1.441.210.600
21/12/2017 23,01 23,70 +3,18% 22,99 23,78 23,43 23,58 23,71 5.882 2.621.857.300
20/12/2017 22,41 22,97 +3,42% 22,40 23,10 22,88 22,97 23,01 5.802 3.323.913.600
19/12/2017 23,00 22,21 -2,93% 22,21 23,00 22,46 22,21 22,30 5.784 3.159.240.600
18/12/2017 23,30 22,88 -0,87% 22,88 23,42 23,07 22,88 23,08 2.845 1.937.888.600
15/12/2017 22,60 23,08 +1,99% 22,60 23,19 23,01 23,06 23,08 4.653 2.392.050.300
14/12/2017 23,10 22,63 -2,50% 22,55 23,10 22,77 22,62 22,69 4.519 1.967.857.800
13/12/2017 22,97 23,21 +1,27% 22,97 23,67 23,32 23,01 23,21 8.032 5.297.953.400
12/12/2017 22,78 22,92 +0,57% 22,50 22,92 22,68 22,81 22,92 5.243 2.375.678.100
11/12/2017 23,05 22,79 -0,48% 22,59 23,24 22,86 22,78 22,82 4.837 3.380.929.200
8/12/2017 22,83 22,90 +1,87% 22,78 23,31 23,07 22,90 23,06 3.745 1.434.035.100
7/12/2017 22,89 22,48 -2,26% 22,05 22,91 22,41 22,44 22,48 5.589 2.288.881.600
6/12/2017 23,04 23,00 +0,52% 22,67 23,16 22,87 22,99 23,00 4.174 2.325.067.200
5/12/2017 23,36 22,88 -2,72% 22,70 23,97 23,12 22,86 22,88 4.839 2.861.326.500
4/12/2017 23,55 23,52 +0,73% 23,17 23,73 23,50 23,51 23,58 3.410 1.825.651.900
1/12/2017 23,07 23,35 +1,21% 22,99 23,60 23,40 23,35 23,40 6.177 2.685.877.100
30/11/2017 24,35 23,07 -4,67% 22,77 24,58 23,08 23,07 23,25 1.113 34.928.934.800
29/11/2017 24,48 24,20 +0,08% 23,92 24,48 24,14 24,20 24,22 5.781 2.722.459.400
28/11/2017 23,91 24,18 +1,38% 23,81 24,53 24,19 24,18 24,30 4.020 1.972.613.100
27/11/2017 24,81 23,85 -3,95% 23,70 24,90 24,01 23,85 24,00 5.844 4.023.178.700
24/11/2017 25,38 24,83 -1,47% 24,63 25,62 25,10 24,83 24,89 4.159 3.012.814.000
23/11/2017 24,35 25,20 +3,49% 24,25 25,57 24,96 25,17 25,20 3.734 2.718.972.800
22/11/2017 23,35 24,35 +3,88% 23,35 24,54 24,20 24,30 24,35 6.268 3.131.001.700
21/11/2017 23,68 23,44 -0,13% 23,18 23,94 23,46 23,26 23,44 7.552 3.023.765.200
17/11/2017 23,55 23,47 -0,34% 23,15 23,69 23,41 23,46 23,47 5.014 1.982.180.500
16/11/2017 23,06 23,55 +2,12% 22,94 23,94 23,57 23,55 23,82 6.571 3.112.188.800
14/11/2017 23,72 23,06 -2,78% 23,06 23,72 23,39 23,06 23,28 7.800 4.692.329.300
13/11/2017 24,00 23,72 -1,04% 23,46 24,09 23,77 23,72 23,83 4.249 1.746.520.500
10/11/2017 24,13 23,97 -0,13% 23,83 24,18 23,97 23,95 23,97 3.538 1.628.058.700
9/11/2017 24,38 24,00 -1,56% 23,90 24,38 24,01 24,00 24,01 4.307 3.903.087.100
8/11/2017 23,84 24,38 +2,31% 23,68 24,38 23,99 24,30 24,38 4.457 3.259.532.500
7/11/2017 24,62 23,83 -3,21% 23,83 24,83 24,18 23,82 24,10 4.693 2.516.280.200
6/11/2017 24,95 24,62 -0,12% 24,45 25,10 24,70 24,62 24,70 5.650 3.536.854.000
3/11/2017 24,51 24,65 -0,20% 24,47 25,07 24,73 24,65 24,71 6.126 3.750.672.600
1/11/2017 25,12 24,70 -1,16% 24,70 25,43 24,94 24,70 24,78 5.069 3.019.868.500
31/10/2017 25,91 24,99 -3,06% 24,99 25,91 25,25 24,99 25,09 4.040 2.016.420.200
30/10/2017 26,47 25,78 -2,61% 25,65 26,57 25,91 25,68 25,88 5.732 2.716.079.600
27/10/2017 26,88 26,47 -0,90% 26,30 26,96 26,62 26,44 26,47 4.337 2.195.372.600
26/10/2017 26,80 26,71 +0,23% 26,55 27,20 26,76 26,71 26,72 3.848 1.902.228.400
25/10/2017 26,93 26,65 -0,19% 26,24 27,38 26,58 26,65 26,77 4.520 2.337.351.900
24/10/2017 27,05 26,70 -0,37% 26,52 27,06 26,71 26,69 26,70 3.614 1.815.128.200
23/10/2017 27,91 26,80 -4,11% 26,77 27,91 27,12 26,77 26,80 3.487 1.895.349.700
20/10/2017 27,78 27,95 +0,25% 27,56 27,99 27,75 27,95 27,96 3.166 1.499.801.800
19/10/2017 27,12 27,88 +2,88% 26,76 27,88 27,36 27,86 27,88 2.902 1.903.200.400
18/10/2017 27,48 27,10 -0,62% 27,04 27,53 27,22 27,10 27,20 4.192 1.533.628.300
17/10/2017 28,07 27,27 -2,43% 26,94 28,10 27,22 27,25 27,27 6.565 3.040.431.900
16/10/2017 28,30 27,95 -0,89% 27,88 28,39 28,08 27,93 27,95 2.921 1.431.220.300
13/10/2017 29,20 28,20 -2,79% 28,20 29,49 28,57 28,20 28,28 5.970 2.866.577.500
11/10/2017 29,25 29,01 -1,36% 28,94 29,48 29,09 29,01 29,20 4.452 2.055.848.500
10/10/2017 28,99 29,41 +2,19% 28,73 29,50 29,11 29,39 29,41 2.382 1.791.114.000
9/10/2017 28,61 28,78 -0,24% 28,46 28,94 28,66 28,74 28,78 1.579 740.209.600
6/10/2017 28,90 28,85 -0,96% 28,40 29,20 28,78 28,85 28,87 1.721 812.328.400
5/10/2017 29,18 29,13 +0,66% 28,90 29,60 29,17 29,09 29,13 2.700 1.469.906.700
4/10/2017 29,11 28,94 -0,24% 28,65 29,14 28,85 28,85 28,94 2.133 1.048.708.700
3/10/2017 28,70 29,01 +1,26% 28,66 29,26 28,94 28,97 29,01 3.609 1.842.220.900
2/10/2017 28,10 28,65 +1,49% 27,97 28,80 28,52 28,55 28,65 2.399 1.073.952.700
29/9/2017 28,15 28,23 +0,25% 27,74 28,54 28,07 28,17 28,23 1.931 1.088.052.900
28/9/2017 28,03 28,16 +1,22% 27,20 28,16 27,83 28,08 28,16 3.713 1.726.028.000
27/9/2017 28,60 27,82 -2,63% 27,28 28,99 27,84 27,82 27,83 4.465 1.959.098.800
26/9/2017 28,91 28,57 -0,97% 28,57 29,09 28,71 28,57 28,61 1.781 1.157.758.700
25/9/2017 29,44 28,85 -1,37% 28,54 29,44 28,85 28,85 28,86 1.730 948.346.200
22/9/2017 29,57 29,25 -0,81% 29,03 29,78 29,35 29,24 29,25 1.999 997.372.300
21/9/2017 29,76 29,49 -0,51% 29,33 29,84 29,49 29,35 29,49 1.888 915.360.600
20/9/2017 29,39 29,64 +1,47% 29,07 30,00 29,44 29,37 29,64 2.583 1.347.257.500
19/9/2017 29,69 29,21 -1,15% 29,05 29,83 29,22 29,21 29,23 2.037 977.113.500
18/9/2017 29,85 29,55 -0,14% 29,50 30,05 29,67 29,55 29,69 1.639 874.479.200
15/9/2017 29,42 29,59 +0,61% 29,36 29,78 29,58 29,53 29,59 2.396 1.877.428.100
14/9/2017 29,56 29,41 -0,24% 29,38 29,80 29,49 29,41 29,50 1.412 664.503.300
13/9/2017 29,61 29,48 +0,14% 29,18 29,85 29,50 29,48 29,50 1.344 796.004.600
12/9/2017 29,45 29,44 +0,17% 29,32 30,22 29,79 29,42 29,46 1.927 859.197.400
11/9/2017 29,08 29,39 +0,93% 29,08 30,05 29,61 29,36 29,39 3.048 1.796.163.500
8/9/2017 29,38 29,12 0,00% 28,70 29,73 29,05 29,12 29,13 2.475 1.364.559.700
6/9/2017 29,01 29,12 +0,80% 29,01 29,76 29,49 29,12 29,25 4.096 2.023.345.400
5/9/2017 29,64 28,89 -1,10% 28,66 30,03 29,12 28,82 28,89 3.470 1.521.369.000
4/9/2017 29,06 29,21 -0,31% 29,01 29,54 29,30 29,20 29,42 1.267 629.417.600
1/9/2017 29,07 29,30 +1,95% 28,78 29,30 29,13 29,11 29,30 1.951 1.159.262.300
31/8/2017 29,04 28,74 -1,17% 28,51 29,24 28,79 28,70 28,74 1.687 1.073.612.700
30/8/2017 28,92 29,08 +0,45% 28,85 29,27 29,12 29,08 29,13 1.606 869.147.700
29/8/2017 29,55 28,95 -2,06% 28,81 29,59 29,12 28,94 28,95 3.970 2.247.519.000
28/8/2017 29,77 29,56 -0,14% 29,35 29,91 29,53 29,45 29,57 1.665 1.029.697.300
25/8/2017 30,10 29,60 -1,99% 29,60 30,22 29,86 29,60 29,70 1.836 1.379.241.600
24/8/2017 29,98 30,20 +1,10% 29,65 30,23 29,98 29,97 30,20 3.126 1.596.913.200
23/8/2017 29,70 29,87 +0,74% 29,10 30,34 29,87 29,78 29,87 2.810 1.381.794.100
22/8/2017 29,46 29,65 +2,24% 29,46 30,29 29,77 29,65 29,71 3.706 2.050.392.600
21/8/2017 28,80 29,00 +1,29% 28,73 29,15 28,94 28,85 29,00 2.352 1.214.176.500
18/8/2017 27,88 28,63 +3,36% 27,79 28,84 28,47 28,50 28,63 4.107 1.988.458.200
17/8/2017 28,05 27,70 -1,07% 27,70 28,72 28,19 27,70 27,76 2.743 1.434.532.600
16/8/2017 27,86 28,00 +1,27% 27,74 28,70 28,36 28,00 28,32 4.191 2.080.550.600
15/8/2017 28,97 27,65 -4,62% 27,60 28,97 28,20 27,63 27,65 3.461 1.866.304.600
14/8/2017 26,92 28,99 +9,40% 26,56 29,83 28,78 28,97 28,99 8.949 5.951.170.100
11/8/2017 25,78 26,50 +4,95% 25,78 26,87 26,44 26,50 26,52 6.532 4.787.137.400
10/8/2017 25,94 25,25 -2,55% 25,25 25,94 25,56 25,24 25,39 3.169 1.962.575.200
9/8/2017 26,50 25,91 -2,23% 25,85 26,56 26,01 25,91 25,95 1.839 2.274.690.800
8/8/2017 26,56 26,50 +0,04% 26,22 26,69 26,41 26,41 26,51 3.378 1.526.467.300
7/8/2017 26,03 26,49 +2,52% 25,76 26,65 26,43 26,48 26,50 3.290 1.310.165.800
4/8/2017 26,03 25,84 -0,08% 25,84 26,16 26,02 25,84 26,03 1.771 1.484.452.300
3/8/2017 26,27 25,86 -1,86% 25,86 26,39 26,09 25,86 26,05 1.662 744.782.300
2/8/2017 25,86 26,35 +1,35% 25,86 26,46 26,31 26,29 26,35 2.423 1.311.835.800
1/8/2017 25,93 26,00 +0,35% 25,84 26,20 26,00 25,97 26,00 2.705 1.324.046.800
31/7/2017 25,87 25,91 +0,15% 25,81 26,23 25,92 25,91 26,05 1.423 673.975.000
28/7/2017 26,25 25,87 -1,26% 25,58 26,25 25,92 25,87 25,96 1.697 795.748.900
27/7/2017 27,03 26,20 -2,24% 26,04 27,08 26,43 26,19 26,25 1.577 742.392.400
26/7/2017 26,71 26,80 -0,19% 26,53 27,07 26,79 26,80 26,99 2.287 1.336.901.700
25/7/2017 26,64 26,85 +1,55% 26,41 27,00 26,71 26,85 26,87 3.117 2.238.968.900
24/7/2017 26,68 26,44 -0,23% 26,22 26,69 26,46 26,44 26,49 2.668 1.050.809.300
21/7/2017 26,50 26,50 0,00% 26,36 26,72 26,51 26,49 26,50 864 329.828.000
20/7/2017 26,26 26,50 +0,76% 26,26 26,75 26,58 26,43 26,50 2.828 1.171.484.500
19/7/2017 26,48 26,30 -0,11% 26,25 26,60 26,43 26,25 26,30 2.831 1.518.228.600
18/7/2017 26,40 26,33 -0,27% 26,23 26,60 26,42 26,32 26,33 1.663 1.097.767.600
17/7/2017 26,45 26,40 +0,30% 26,22 26,62 26,44 26,40 26,43 1.802 800.746.000
14/7/2017 26,19 26,32 +1,23% 26,15 26,58 26,35 26,31 26,32 3.213 1.460.350.600
13/7/2017 26,03 26,00 -0,76% 25,95 26,35 26,15 25,98 26,00 1.784 2.094.176.000
12/7/2017 25,99 26,20 +1,47% 25,82 26,38 26,16 26,20 26,27 3.165 1.394.414.000
11/7/2017 26,30 25,82 -0,69% 25,31 26,38 25,75 25,82 25,83 3.909 1.779.835.000
10/7/2017 25,00 26,00 +4,00% 25,00 26,09 25,90 25,84 26,00 3.325 2.263.009.800
7/7/2017 25,50 25,00 -1,54% 25,00 25,89 25,32 24,96 25,00 3.430 1.684.807.800
6/7/2017 24,58 25,39 +3,34% 24,57 25,53 25,32 25,32 25,39 3.948 1.954.036.400
5/7/2017 24,79 24,57 -0,41% 24,31 24,80 24,52 24,46 24,57 2.215 980.101.700
4/7/2017 24,89 24,67 -0,12% 24,66 24,89 24,73 24,67 24,72 552 225.865.000
3/7/2017 25,00 24,70 +0,69% 24,70 25,14 24,82 24,67 24,70 2.635 1.077.989.400
30/6/2017 24,45 24,53 +1,11% 24,36 24,76 24,51 24,50 24,53 1.620 1.129.342.600
29/6/2017 24,30 24,26 -0,70% 24,17 24,86 24,38 24,26 24,38 1.924 1.021.808.900
28/6/2017 25,32 24,43 -2,55% 24,43 25,55 24,72 24,43 24,54 2.735 1.360.277.900
27/6/2017 25,11 25,07 -0,56% 24,89 25,36 25,10 25,01 25,09 2.947 1.318.823.700
26/6/2017 24,99 25,21 +1,65% 24,93 25,41 25,19 25,21 25,22 2.004 865.980.200
23/6/2017 24,87 24,80 -0,44% 24,72 25,19 24,89 24,80 24,85 1.212 805.319.400
22/6/2017 24,22 24,91 +2,72% 24,22 25,48 25,02 24,91 24,94 4.852 2.822.381.900
21/6/2017 24,72 24,25 -2,30% 23,98 25,10 24,27 24,10 24,25 4.551 2.049.664.600
20/6/2017 25,50 24,82 -2,67% 24,61 25,56 25,02 24,75 24,82 5.063 2.818.925.400
19/6/2017 25,68 25,50 -0,62% 25,43 25,83 25,56 25,47 25,50 2.754 1.438.122.500
16/6/2017 25,45 25,66 +0,71% 25,31 25,69 25,52 25,55 25,66 3.519 2.088.120.300
14/6/2017 25,35 25,48 +1,72% 25,00 25,48 25,31 25,40 25,48 4.166 2.431.002.700
13/6/2017 25,49 25,05 -0,40% 25,05 25,49 25,23 25,05 25,19 1.893 916.896.800
12/6/2017 25,22 25,15 +0,52% 25,06 25,60 25,32 25,15 25,16 3.188 1.474.881.200
9/6/2017 25,73 25,02 -2,65% 25,02 26,42 25,57 25,02 25,20 8.493 5.331.013.300
8/6/2017 26,15 25,70 -7,69% 24,70 26,28 25,25 25,69 25,70 2.742 8.654.900.000
7/6/2017 28,00 27,84 +0,87% 27,54 28,28 28,02 27,84 28,07 5.195 3.088.545.600
6/6/2017 27,20 27,60 +1,47% 27,13 27,95 27,59 27,60 27,70 2.518 1.195.465.200
5/6/2017 27,61 27,20 -2,44% 26,81 28,14 27,22 27,19 27,20 4.515 2.315.293.600
2/6/2017 27,91 27,88 +1,12% 27,27 27,91 27,57 27,87 27,88 4.635 2.046.642.700
1/6/2017 27,87 27,57 -1,01% 27,55 28,15 27,84 27,57 27,60 3.478 2.254.194.500
31/5/2017 28,30 27,85 -1,24% 27,82 28,31 27,98 27,80 27,90 5.746 3.536.055.400
30/5/2017 27,63 28,20 +2,62% 27,54 28,45 28,22 28,20 28,24 3.919 1.762.061.800
29/5/2017 28,00 27,48 -1,86% 27,33 28,00 27,55 27,48 27,69 1.085 453.765.200
26/5/2017 28,27 28,00 +0,14% 27,90 28,39 28,08 28,00 28,10 4.899 2.333.951.700
25/5/2017 28,65 27,96 -1,17% 27,50 28,76 28,01 27,96 28,00 3.839 2.230.920.000
24/5/2017 27,76 28,29 +4,01% 27,60 28,58 28,26 28,29 28,32 5.281 2.437.962.500
23/5/2017 26,80 27,20 +2,26% 26,60 27,61 27,27 27,16 27,20 3.739 1.797.392.600
22/5/2017 26,89 26,60 -3,62% 26,13 27,43 26,60 26,40 26,61 5.532 2.400.028.900
19/5/2017 26,21 27,60 +5,34% 26,21 28,35 27,58 27,60 27,62 6.654 4.454.373.200
18/5/2017 25,80 26,20 -12,61% 25,80 27,55 26,94 26,19 26,20 4.546 5.696.359.900
17/5/2017 30,65 29,98 -1,70% 29,04 30,70 29,87 29,98 30,10 5.970 3.226.398.600
16/5/2017 29,71 30,50 +4,10% 29,43 30,65 30,23 30,40 30,50 7.707 4.537.242.300
15/5/2017 29,45 29,30 +0,34% 28,85 29,59 29,15 29,09 29,30 6.466 2.796.505.400
12/5/2017 28,50 29,20 +3,36% 28,50 29,23 29,02 29,20 29,21 5.552 2.382.563.700
11/5/2017 28,17 28,25 +0,53% 28,00 28,51 28,21 28,25 28,35 5.634 3.026.687.000
10/5/2017 27,03 28,10 +3,46% 27,03 28,10 27,78 27,82 28,11 7.890 3.253.065.000
9/5/2017 26,44 27,16 +6,51% 26,03 27,27 26,94 27,04 27,16 7.921 3.662.316.500
8/5/2017 26,62 25,50 -3,95% 25,41 26,63 25,81 25,50 25,52 6.325 2.715.090.700
5/5/2017 26,80 26,55 -0,97% 26,41 27,41 26,95 26,55 26,58 1.115 4.552.719.800
4/5/2017 27,43 26,81 -2,22% 26,29 27,70 26,72 26,80 26,85 6.404 2.848.128.200
3/5/2017 28,25 27,42 -2,77% 27,39 28,26 27,64 27,41 27,42 7.221 3.253.921.000
2/5/2017 27,86 28,20 -3,33% 27,72 28,62 28,16 28,20 28,40 7.999 3.811.952.600
28/4/2017 28,71 29,17 +1,60% 28,52 29,43 29,11 29,17 29,20 3.913 3.034.576.300
27/4/2017 29,82 28,71 -3,53% 28,53 30,00 29,02 28,64 28,71 3.548 2.698.507.100
26/4/2017 30,01 29,76 -0,87% 29,69 30,36 29,96 29,76 29,78 4.175 3.355.531.300
25/4/2017 29,80 30,02 +0,54% 29,68 30,18 30,00 30,02 30,08 3.353 2.405.641.800
24/4/2017 30,86 29,86 -1,74% 29,62 30,96 30,05 29,86 29,91 3.718 1.641.692.600
20/4/2017 30,01 30,39 +1,10% 30,01 30,98 30,43 30,39 30,56 4.264 2.273.641.300
19/4/2017 30,18 30,06 -0,46% 29,83 30,47 30,09 30,06 30,07 3.784 1.583.666.500
18/4/2017 30,31 30,20 +0,10% 29,87 30,33 30,16 30,20 30,25 2.430 1.181.043.400
17/4/2017 29,82 30,17 +2,20% 29,64 30,38 30,16 30,17 30,30 1.788 998.878.200
13/4/2017 29,89 29,52 -2,19% 29,52 30,69 30,11 29,52 29,70 2.692 1.139.839.800
12/4/2017 30,62 30,18 -1,28% 30,10 30,88 30,24 30,18 30,34 3.350 1.680.027.000
11/4/2017 30,49 30,57 +0,49% 29,80 30,90 30,45 30,57 30,67 3.643 1.876.007.200
10/4/2017 30,93 30,42 -1,97% 30,08 31,22 30,39 30,42 30,48 1.907 871.836.000
7/4/2017 30,90 31,03 +0,88% 30,46 31,23 30,86 31,03 31,07 4.236 2.358.137.300
6/4/2017 31,31 30,76 -1,76% 30,53 31,56 31,01 30,75 30,78 3.182 1.410.765.000
5/4/2017 32,30 31,31 -2,64% 31,15 32,47 31,58 31,31 31,35 4.252 1.847.796.600
4/4/2017 32,20 32,16 -0,34% 31,89 32,27 32,11 32,15 32,16 1.506 779.178.800
3/4/2017 32,59 32,27 -1,44% 31,70 32,71 32,15 32,12 32,27 2.205 1.198.278.600
31/3/2017 31,78 32,74 +1,68% 31,78 32,85 32,61 32,32 32,74 3.215 1.609.713.800
30/3/2017 32,89 32,20 -1,83% 31,53 33,00 32,05 32,10 32,20 2.971 1.703.016.800
29/3/2017 32,20 32,80 +0,99% 32,08 33,07 32,69 32,79 32,82 2.209 1.267.857.200
28/3/2017 32,53 32,48 -0,98% 32,16 32,86 32,45 32,46 32,48 3.191 1.640.074.100
27/3/2017 32,97 32,80 -0,76% 32,25 33,02 32,62 32,80 32,82 2.589 1.215.106.700
24/3/2017 33,07 33,05 +0,52% 32,22 33,60 32,79 32,78 33,05 3.497 1.679.544.300
23/3/2017 32,37 32,88 +1,54% 32,08 33,33 32,81 32,88 33,04 2.455 1.367.274.000
22/3/2017 32,74 32,38 -1,10% 31,84 32,91 32,37 32,38 32,52 3.547 1.612.843.200
21/3/2017 33,99 32,74 -3,68% 32,47 34,05 32,84 32,62 32,74 3.893 1.853.279.500
20/3/2017 34,10 33,99 -1,65% 33,68 34,67 34,08 33,91 33,99 2.336 1.120.851.400
17/3/2017 34,98 34,56 -1,20% 34,00 35,60 34,71 34,56 34,71 3.156 2.486.073.300
16/3/2017 34,65 34,98 +1,01% 34,09 35,33 34,88 34,96 34,98 2.219 1.234.132.400
15/3/2017 33,74 34,63 +3,71% 33,27 34,74 34,22 34,51 34,63 2.638 1.734.687.500
14/3/2017 34,39 33,39 -4,05% 33,21 34,81 33,81 33,38 33,58 2.963 1.931.697.000
13/3/2017 33,90 34,80 +2,65% 33,74 35,00 34,46 34,80 34,81 3.386 1.569.739.600
10/3/2017 32,71 33,90 +2,95% 32,61 34,00 33,52 33,76 33,90 4.969 3.009.212.000
9/3/2017 34,20 32,93 -4,52% 32,93 34,65 33,69 32,93 33,06 4.900 3.523.746.900
8/3/2017 35,21 34,49 -2,49% 34,49 35,58 34,95 34,49 34,52 4.831 2.463.567.000
7/3/2017 34,96 35,37 +1,14% 34,84 35,79 35,32 35,36 35,37 3.234 2.164.407.700
6/3/2017 34,44 34,97 +1,63% 34,19 34,99 34,79 34,72 34,97 3.615 2.110.392.700
3/3/2017 33,70 34,41 +3,09% 33,40 34,55 34,19 34,41 34,43 4.234 2.894.800.900
2/3/2017 33,70 33,38 -0,95% 32,86 33,99 33,31 33,38 33,39 3.510 1.963.705.500
1/3/2017 33,78 33,70 0,00% 33,31 34,11 33,65 33,70 33,71 1.985 1.198.181.300
24/2/2017 34,11 33,70 -1,40% 33,25 34,23 33,69 33,66 33,70 4.894 2.581.384.300
23/2/2017 34,88 34,18 -0,81% 33,77 35,45 34,52 34,13 34,18 3.263 1.840.023.800
22/2/2017 34,86 34,46 -1,12% 34,33 35,31 34,79 34,41 34,46 4.571 2.592.879.900
21/2/2017 34,99 34,85 +0,43% 34,56 35,28 34,77 34,85 34,88 4.804 3.151.066.400
20/2/2017 34,53 34,70 +0,84% 34,08 35,50 34,81 34,70 34,75 2.038 970.930.500
17/2/2017 34,84 34,41 -1,29% 34,10 34,93 34,45 34,41 34,49 3.858 2.386.923.000
16/2/2017 33,44 34,86 +4,28% 33,35 34,86 34,61 34,77 34,86 4.869 2.706.342.200
15/2/2017 32,55 33,43 +3,34% 32,37 33,73 33,22 33,33 33,43 6.392 3.001.350.800
14/2/2017 33,04 32,35 -2,77% 32,15 33,35 32,46 32,25 32,35 4.428 2.064.988.600
13/2/2017 32,58 33,27 +2,15% 32,32 33,37 32,90 33,24 33,27 2.579 1.277.224.500
10/2/2017 32,30 32,57 +0,43% 32,03 33,11 32,63 32,57 32,67 2.435 1.233.123.200
9/2/2017 32,96 32,43 -1,28% 31,63 33,32 32,40 32,36 32,43 2.092 1.298.288.000
8/2/2017 32,84 32,85 +0,64% 32,11 32,93 32,64 32,79 32,85 1.490 792.396.200
7/2/2017 32,15 32,64 +1,24% 32,15 33,00 32,71 32,64 32,72 5.742 2.816.909.200
6/2/2017 32,91 32,24 -1,56% 32,09 32,98 32,55 32,24 32,28 2.723 1.178.390.200
3/2/2017 32,39 32,75 +0,80% 32,20 33,11 32,74 32,74 32,75 2.256 1.343.232.000
2/2/2017 31,80 32,49 +2,01% 31,42 32,59 32,13 32,46 32,49 2.510 1.245.366.200
1/2/2017 32,52 31,85 -0,93% 31,55 32,69 31,94 31,82 31,85 3.585 1.880.041.800
31/1/2017 31,02 32,15 +3,81% 30,45 32,59 31,90 32,15 32,36 2.545 1.840.141.200
30/1/2017 32,36 30,97 -4,21% 30,97 32,47 31,52 30,97 31,15 2.760 1.355.619.600
27/1/2017 32,50 32,33 +0,25% 32,11 32,50 32,29 32,26 32,33 1.843 834.528.500
26/1/2017 32,31 32,25 +0,37% 31,98 32,75 32,29 32,25 32,31 2.168 1.276.353.900
24/1/2017 31,80 32,13 +1,07% 31,41 32,24 31,95 31,93 32,13 2.244 1.176.805.300
23/1/2017 31,33 31,79 +2,35% 31,01 31,79 31,44 31,59 31,79 2.280 1.030.165.000
20/1/2017 31,48 31,06 -0,19% 30,79 31,81 31,20 31,01 31,06 2.021 1.031.372.100
19/1/2017 31,72 31,12 -1,17% 30,80 31,77 31,13 31,12 31,15 2.305 1.321.830.900
18/1/2017 31,77 31,49 -0,88% 31,44 32,20 31,75 31,48 31,49 2.042 1.519.197.500
17/1/2017 31,06 31,77 +1,50% 31,02 32,17 31,76 31,77 31,78 2.488 1.858.028.200
16/1/2017 31,30 31,30 +0,03% 31,05 31,69 31,29 31,26 31,30 1.265 773.280.800
13/1/2017 31,62 31,29 -0,51% 30,81 32,01 31,32 31,08 31,29 2.784 1.344.616.900
12/1/2017 30,50 31,45 +4,73% 30,50 32,42 31,60 31,45 31,56 7.081 3.836.033.200
11/1/2017 28,94 30,03 +4,63% 28,48 30,03 29,48 29,84 30,05 2.300 2.275.726.100
10/1/2017 28,98 28,70 +0,17% 28,53 29,11 28,82 28,70 28,72 2.762 1.511.841.600
9/1/2017 28,99 28,65 -1,07% 28,40 29,11 28,67 28,64 28,65 3.384 1.598.871.600
6/1/2017 28,48 28,96 +1,47% 28,34 29,19 28,83 28,96 29,01 3.031 1.555.140.200
5/1/2017 29,25 28,54 -1,38% 28,45 29,70 28,76 28,54 28,55 5.915 2.571.443.000
4/1/2017 29,05 28,94 -0,99% 28,74 29,49 28,99 28,83 28,94 3.960 1.968.761.400
3/1/2017 27,54 29,23 +7,46% 27,39 29,27 28,62 29,05 29,23 5.136 3.210.994.000
2/1/2017 27,38 27,20 -0,58% 27,06 27,49 27,26 27,20 27,36 557 280.052.900
29/12/2016 27,19 27,36 +1,15% 26,76 27,63 27,36 27,35 27,36 2.948 1.728.404.700
28/12/2016 27,10 27,05 -0,04% 26,81 27,46 27,14 27,04 27,05 3.351 1.531.611.300
27/12/2016 27,07 27,06 +0,93% 26,77 27,30 26,99 27,06 27,16 2.264 892.403.400
26/12/2016 26,45 26,81 +1,71% 26,45 26,94 26,77 26,68 26,81 609 261.887.100
23/12/2016 26,80 26,36 -1,61% 26,06 27,09 26,33 26,36 26,43 2.672 1.283.282.600
22/12/2016 26,51 26,79 +0,37% 26,16 26,88 26,62 26,66 26,79 2.324 1.112.800.600
21/12/2016 27,42 26,69 -1,95% 26,55 27,54 26,82 26,69 26,74 1.920 971.264.800
20/12/2016 27,50 27,22 +0,63% 26,76 27,50 27,04 26,99 27,22 2.874 1.159.867.900
19/12/2016 28,31 27,05 -5,22% 27,05 28,83 27,56 27,05 27,10 3.200 2.102.460.500
16/12/2016 28,18 28,54 +2,59% 27,92 29,12 28,54 28,50 28,54 2.658 1.461.311.700
15/12/2016 27,94 27,82 +0,04% 26,91 28,38 27,81 27,81 27,94 4.996 2.033.777.800
14/12/2016 28,80 27,81 -2,66% 27,81 28,84 28,30 27,81 27,86 4.390 2.299.057.600
13/12/2016 28,02 28,57 +0,99% 27,82 29,19 28,48 28,57 28,70 3.208 1.617.900.200
12/12/2016 28,10 28,29 -1,15% 28,02 28,88 28,38 28,29 28,31 3.381 1.471.824.900
9/12/2016 28,74 28,62 +0,10% 28,34 29,19 28,70 28,62 28,72 3.152 1.372.198.500
8/12/2016 28,52 28,59 +0,63% 28,09 29,48 28,73 28,51 28,59 3.121 1.930.028.900
7/12/2016 28,14 28,41 +2,42% 27,91 28,76 28,37 28,41 28,57 4.008 2.217.087.300
6/12/2016 27,28 27,74 +1,57% 26,58 27,84 27,35 27,64 27,74 1.979 818.379.800
5/12/2016 28,07 27,31 -1,66% 27,26 28,07 27,50 27,31 27,44 1.701 730.652.900
2/12/2016 27,31 27,77 +0,54% 27,15 28,29 27,75 27,77 27,82 4.205 1.872.858.600
1/12/2016 28,70 27,62 -4,59% 27,25 29,12 27,66 27,60 27,62 5.798 2.061.487.300
30/11/2016 29,68 28,95 -0,10% 28,89 29,85 29,16 28,95 29,00 3.569 2.712.860.500
29/11/2016 29,49 28,98 -3,17% 28,98 29,86 29,37 28,98 29,18 2.749 1.137.279.300
28/11/2016 29,17 29,93 +1,94% 29,16 30,18 29,79 29,91 29,93 2.818 1.188.905.700
25/11/2016 28,31 29,36 +2,26% 27,99 29,36 28,90 29,11 29,36 1.282 556.488.100
24/11/2016 29,46 28,71 -2,48% 28,71 29,87 29,29 28,62 29,00 888 432.983.600
23/11/2016 28,81 29,44 +1,48% 28,72 29,53 29,22 29,22 29,44 2.661 1.053.073.900
22/11/2016 29,70 29,01 -0,68% 29,01 30,39 29,51 29,01 29,18 4.379 2.139.627.500
21/11/2016 28,32 29,21 +3,40% 28,25 29,59 29,17 29,00 29,21 3.935 1.927.995.200
18/11/2016 27,87 28,25 +1,44% 27,78 28,42 28,11 28,25 28,30 3.298 1.470.046.400
17/11/2016 29,21 27,85 -4,43% 27,74 29,69 28,33 27,85 27,89 4.394 2.094.258.300
16/11/2016 27,78 29,14 +4,93% 27,70 29,14 28,43 28,94 29,14 7.462 3.798.353.100
14/11/2016 28,50 27,77 -2,60% 27,61 29,48 28,10 27,77 27,86 4.969 2.424.219.500
11/11/2016 32,00 28,51 -12,36% 27,59 32,19 28,91 28,51 28,52 1.407 5.187.417.300
10/11/2016 35,16 32,53 -7,43% 32,22 35,55 33,29 32,53 32,54 6.912 3.584.950.300
9/11/2016 35,00 35,14 -3,70% 34,80 35,75 35,25 35,14 35,25 4.217 2.194.607.700
8/11/2016 36,20 36,49 0,00% 36,20 37,55 36,79 36,42 36,49 3.349 1.842.469.300
7/11/2016 35,23 36,49 +5,10% 34,90 36,55 36,15 36,49 36,54 2.517 1.188.090.600
4/11/2016 35,30 34,72 -1,81% 34,60 36,10 35,31 34,69 34,72 2.373 1.085.325.200
3/11/2016 35,39 35,36 -1,26% 35,30 36,21 35,59 35,35 35,42 2.928 2.154.743.600
1/11/2016 36,97 35,81 -2,02% 35,40 37,58 36,20 35,81 35,83 5.144 3.051.721.100
31/10/2016 36,20 36,55 +0,36% 36,20 36,83 36,61 36,55 36,65 2.286 1.735.580.600
28/10/2016 35,88 36,42 +0,86% 35,88 36,66 36,36 36,30 36,43 2.606 1.534.437.400
27/10/2016 35,95 36,11 -0,41% 35,95 36,86 36,51 36,11 36,25 2.105 1.314.116.500
26/10/2016 35,92 36,26 +0,19% 35,41 36,61 36,15 36,21 36,26 3.110 1.930.938.600
25/10/2016 36,36 36,19 -1,01% 35,86 36,94 36,34 36,15 36,19 2.756 2.156.275.000
24/10/2016 36,71 36,56 -0,92% 36,35 37,08 36,61 36,52 36,61 5.497 2.901.652.000
21/10/2016 36,94 36,90 -0,75% 36,55 37,27 37,00 36,90 37,15 2.831 2.145.005.600
20/10/2016 36,91 37,18 +0,49% 36,04 37,82 37,08 37,18 37,26 3.436 2.003.967.300
19/10/2016 37,01 37,00 -0,54% 36,92 37,62 37,20 37,00 37,27 4.696 2.422.153.400
18/10/2016 36,24 37,20 +2,90% 36,19 37,51 37,00 37,20 37,26 5.730 3.984.822.700
17/10/2016 35,54 36,15 +2,32% 35,45 36,23 35,98 35,97 36,15 4.018 2.344.839.200
14/10/2016 35,35 35,33 +0,94% 35,23 36,33 35,82 35,33 35,42 4.641 2.545.321.600
13/10/2016 34,91 35,00 +1,24% 34,40 35,27 34,84 34,99 35,00 5.396 3.487.169.200
11/10/2016 34,31 34,57 +0,76% 34,28 34,90 34,65 34,57 34,62 3.430 1.992.453.600
10/10/2016 34,07 34,31 +1,75% 33,98 34,95 34,48 34,31 34,67 2.441 1.451.626.400
7/10/2016 34,29 33,72 -1,11% 33,46 34,41 33,86 33,72 33,90 2.781 1.489.360.700
6/10/2016 34,00 34,10 +0,29% 33,61 34,30 33,99 33,91 34,10 2.012 1.258.664.900
5/10/2016 33,62 34,00 +1,43% 33,59 34,57 34,27 34,00 34,15 3.322 3.973.664.700
4/10/2016 33,77 33,52 -0,74% 33,21 34,16 33,52 33,52 33,53 3.578 2.166.855.100
3/10/2016 33,66 33,77 +0,42% 33,20 34,29 33,81 33,77 33,87 2.913 1.350.035.900
30/9/2016 34,40 33,63 -2,24% 33,63 34,72 34,13 33,63 33,77 3.388 4.519.058.200
29/9/2016 34,47 34,40 -0,20% 34,40 35,56 34,99 34,40 34,66 2.596 1.985.394.400
28/9/2016 34,81 34,47 +0,06% 33,89 34,90 34,52 34,47 34,60 2.178 1.068.670.000
27/9/2016 34,99 34,45 -1,03% 34,10 35,04 34,45 34,30 34,57 3.122 1.475.686.000
26/9/2016 34,59 34,81 +0,26% 34,37 34,91 34,73 34,74 34,81 1.088 570.766.200
23/9/2016 34,90 34,72 -0,23% 34,56 35,20 34,81 34,65 34,72 2.037 1.575.953.100
22/9/2016 34,42 34,80 +2,35% 33,86 34,87 34,47 34,60 34,80 3.372 1.614.759.100
21/9/2016 34,20 34,00 -0,58% 33,50 34,66 34,09 34,00 34,20 2.836 1.362.810.700
20/9/2016 33,50 34,20 +2,76% 33,29 34,38 34,09 34,20 34,22 3.999 1.871.296.500
19/9/2016 33,03 33,28 +1,77% 33,02 33,84 33,35 33,17 33,28 2.124 1.023.934.800
16/9/2016 33,31 32,70 -2,04% 32,52 33,41 32,83 32,70 32,83 2.637 2.539.786.300
15/9/2016 32,52 33,38 +3,25% 32,31 33,62 33,30 33,36 33,38 1.883 957.731.500
14/9/2016 32,03 32,33 +0,81% 31,73 32,51 32,11 32,20 32,33 3.500 1.636.295.200
13/9/2016 33,22 32,07 -4,78% 31,92 33,55 32,39 32,07 32,19 3.988 1.655.596.100
12/9/2016 33,49 33,68 +0,57% 32,92 34,12 33,67 33,68 33,92 2.313 1.293.681.300
9/9/2016 34,69 33,49 -5,32% 33,38 34,85 33,75 33,49 33,51 3.552 3.261.928.800
8/9/2016 35,15 35,37 +0,91% 35,04 35,50 35,29 35,37 35,38 3.772 2.538.620.900
6/9/2016 34,82 35,05 +0,09% 34,50 35,38 34,96 34,93 35,05 1.660 1.144.105.400
5/9/2016 35,14 35,02 +0,78% 34,84 35,37 35,11 35,02 35,10 1.203 918.872.000
2/9/2016 33,58 34,75 +4,04% 33,44 34,87 34,48 34,75 34,77 3.043 1.643.061.800
1/9/2016 33,18 33,40 +1,33% 32,58 33,57 33,28 33,33 33,40 1.838 972.795.100
31/8/2016 33,53 32,96 -1,44% 32,19 34,41 33,13 32,96 32,97 4.569 3.220.713.100
30/8/2016 34,25 33,44 -2,25% 33,32 34,38 33,59 33,41 33,44 2.067 883.277.900
29/8/2016 33,63 34,21 +2,67% 33,38 34,85 34,23 34,21 34,28 2.931 1.402.073.900
26/8/2016 34,47 33,32 -3,28% 33,10 35,56 34,04 33,32 33,41 3.746 2.603.011.700
25/8/2016 33,67 34,45 +1,83% 33,58 34,60 34,29 34,45 34,53 2.709 1.541.994.500
24/8/2016 33,19 33,83 +1,87% 32,89 34,11 33,77 33,83 33,95 6.299 3.845.146.900
23/8/2016 33,77 33,21 -0,42% 32,99 33,78 33,33 33,00 33,21 1.935 1.017.105.100
22/8/2016 34,03 33,35 -2,37% 33,23 34,03 33,70 33,30 33,35 2.699 1.760.078.700
19/8/2016 33,63 34,16 +0,50% 33,32 34,22 33,93 34,01 34,16 2.844 1.275.130.400
18/8/2016 33,67 33,99 +0,06% 33,57 34,36 34,02 33,99 34,06 3.533 2.001.114.400
17/8/2016 33,39 33,97 +1,74% 32,29 33,97 33,18 33,63 33,97 3.355 1.798.950.900
16/8/2016 32,69 33,39 +1,09% 32,69 33,75 33,47 33,39 33,48 2.362 1.716.616.300
15/8/2016 31,66 33,03 +4,36% 31,66 34,03 33,33 32,99 33,03 4.146 2.267.126.700
12/8/2016 31,81 31,65 -0,78% 31,37 32,13 31,80 31,65 31,66 3.663 1.691.600.100
11/8/2016 31,16 31,90 +2,18% 30,89 32,26 31,89 31,86 31,90 2.849 1.421.500.600
10/8/2016 31,10 31,22 +0,52% 30,99 31,79 31,40 31,22 31,23 3.888 2.278.796.600
9/8/2016 31,23 31,06 -0,67% 30,70 31,53 31,00 31,05 31,06 3.079 3.426.479.700
8/8/2016 31,94 31,27 -2,77% 31,09 32,47 31,58 31,23 31,27 2.039 1.193.956.600
5/8/2016 32,38 32,16 -0,50% 31,11 32,50 31,84 31,99 32,16 4.225 2.359.159.500
4/8/2016 31,89 32,32 +2,02% 31,41 32,59 32,14 32,32 32,36 3.149 2.169.157.600
3/8/2016 31,70 31,68 +0,60% 30,85 31,97 31,65 31,68 31,90 2.781 1.380.756.600
2/8/2016 32,10 31,49 -2,96% 31,06 32,35 31,51 31,46 31,49 2.739 1.483.689.000
1/8/2016 32,26 32,45 +0,93% 31,98 32,81 32,35 32,41 32,45 1.960 1.322.024.000
29/7/2016 32,39 32,15 -0,65% 31,55 32,43 32,06 32,15 32,23 3.079 1.850.899.800
28/7/2016 32,48 32,36 -0,46% 31,47 32,48 32,00 32,36 32,39 3.500 2.231.423.600
27/7/2016 33,10 32,51 -2,17% 32,17 33,75 32,57 32,51 32,55 2.879 1.372.468.200
26/7/2016 33,98 33,23 -1,48% 33,03 33,99 33,29 33,23 33,41 2.028 1.310.681.200
25/7/2016 33,92 33,73 -1,29% 32,82 34,19 33,35 33,72 33,73 1.453 809.169.100
22/7/2016 34,05 34,17 +0,83% 33,91 34,37 34,21 34,17 34,19 1.943 1.662.213.600
21/7/2016 34,01 33,89 +0,27% 33,79 34,35 34,02 33,89 33,92 1.888 990.507.700
20/7/2016 34,02 33,80 -1,43% 33,72 34,61 34,07 33,80 33,99 3.734 2.022.160.200
19/7/2016 34,00 34,29 +0,76% 33,63 34,29 34,00 34,05 34,29 3.361 1.844.606.700
18/7/2016 33,50 34,03 +2,59% 33,19 34,43 33,99 34,03 34,09 3.242 1.882.189.500
15/7/2016 33,52 33,17 -0,42% 32,94 33,96 33,27 33,17 33,40 2.773 1.714.322.900
14/7/2016 32,99 33,31 +2,27% 32,61 34,22 33,36 33,31 33,35 6.174 3.467.998.500
13/7/2016 32,05 32,57 +0,84% 31,93 32,88 32,47 32,42 32,57 4.514 2.520.648.900
12/7/2016 32,85 32,30 -0,37% 31,65 33,05 32,19 32,30 32,32 6.313 3.531.965.100
11/7/2016 30,55 32,42 +6,57% 30,55 32,45 31,82 32,34 32,43 4.045 2.490.170.200
8/7/2016 29,79 30,42 +3,19% 29,22 30,62 30,24 30,41 30,42 4.552 2.900.382.800
7/7/2016 30,01 29,48 -2,12% 29,35 30,14 29,69 29,34 29,48 2.443 1.142.696.500
6/7/2016 30,40 30,12 -1,50% 29,67 30,71 30,07 30,12 30,30 3.661 1.827.775.500
5/7/2016 29,84 30,58 +2,41% 29,31 30,65 30,10 30,43 30,58 3.895 2.103.955.600
4/7/2016 29,49 29,86 +1,81% 29,49 30,48 30,02 29,82 29,86 2.907 1.408.040.600
1/7/2016 29,69 29,33 +0,38% 28,59 29,69 29,09 29,33 29,39 4.609 3.295.830.700
30/6/2016 30,40 29,22 -4,70% 28,32 30,65 29,21 29,22 29,25 9.087 4.726.493.600
29/6/2016 30,48 30,66 +2,44% 30,44 31,07 30,66 30,63 30,66 7.238 3.602.937.200
28/6/2016 29,28 29,93 +3,03% 29,28 30,53 29,96 29,85 29,93 6.373 2.968.441.500
27/6/2016 29,17 29,05 -0,27% 28,76 29,59 29,01 28,82 29,12 3.824 1.657.145.100
24/6/2016 28,95 29,13 -2,41% 28,42 29,51 29,08 29,13 29,16 3.803 1.709.565.900
23/6/2016 28,67 29,85 +4,63% 28,53 30,23 29,82 29,85 29,88 4.888 2.523.000.300
22/6/2016 28,56 28,53 -0,31% 28,53 29,47 28,89 28,53 28,73 4.265 1.893.373.900
21/6/2016 27,44 28,62 +4,45% 27,40 28,85 28,33 28,62 28,79 4.782 2.395.489.000
20/6/2016 27,11 27,40 +2,32% 27,00 27,86 27,43 27,40 27,41 3.669 1.835.304.500
17/6/2016 26,80 26,78 +1,13% 26,65 27,44 26,85 26,77 26,78 6.345 4.065.912.500
16/6/2016 25,70 26,48 +4,25% 25,08 26,82 26,14 26,48 26,51 5.355 2.342.339.600
15/6/2016 24,98 25,40 +1,24% 24,80 25,66 25,35 25,39 25,40 2.969 1.465.003.400
14/6/2016 25,47 25,09 -1,84% 24,71 25,68 25,21 24,88 25,09 3.836 1.287.665.000
13/6/2016 24,90 25,56 +0,79% 24,75 25,70 25,34 25,56 25,58 2.058 965.562.200
10/6/2016 25,73 25,36 -1,71% 24,81 25,73 25,23 25,28 25,37 2.684 1.127.299.000
9/6/2016 25,90 25,80 -0,77% 25,43 26,10 25,74 25,80 25,84 2.317 2.109.321.700
8/6/2016 24,66 26,00 +6,47% 24,63 26,13 25,71 25,97 26,02 4.402 1.921.299.700
7/6/2016 24,00 24,42 +0,74% 24,00 24,69 24,38 24,41 24,42 4.067 1.935.242.700
6/6/2016 24,30 24,24 +0,29% 24,15 24,59 24,25 24,22 24,25 3.761 2.168.631.300
3/6/2016 24,20 24,17 -0,12% 24,01 24,65 24,18 24,15 24,17 3.452 2.038.265.900
2/6/2016 23,52 24,20 +3,11% 23,40 24,39 24,00 24,18 24,20 3.076 1.800.095.500
1/6/2016 23,69 23,47 -0,89% 23,14 23,85 23,38 23,47 23,56 3.377 1.626.646.000
31/5/2016 23,49 23,68 +0,81% 23,22 23,83 23,59 23,65 23,68 4.080 2.105.261.100
30/5/2016 23,86 23,49 -1,55% 23,40 24,12 23,67 23,43 23,49 1.509 521.748.900
27/5/2016 24,27 23,86 -0,25% 23,83 24,54 24,12 23,85 24,00 4.379 1.971.136.400
25/5/2016 23,48 23,92 +2,35% 23,48 24,37 24,02 23,92 23,95 4.814 1.825.070.100
24/5/2016 24,32 23,37 -2,99% 23,23 24,44 23,64 23,37 23,54 3.099 1.480.615.600
23/5/2016 23,81 24,09 -1,67% 23,71 24,30 24,11 24,09 24,28 3.593 1.244.928.400
20/5/2016 24,80 24,50 -0,41% 24,31 25,11 24,66 24,50 24,55 3.352 1.451.520.200
19/5/2016 24,41 24,60 +0,37% 23,79 24,61 24,27 24,57 24,62 4.281 1.928.865.400
18/5/2016 24,95 24,51 -3,08% 24,39 25,41 24,70 24,50 24,51 5.504 2.125.460.600
17/5/2016 25,39 25,29 -1,82% 24,90 25,87 25,24 25,29 25,37 5.250 2.193.121.000
16/5/2016 26,70 25,76 -3,12% 25,25 26,70 25,77 25,76 25,78 4.464 2.033.179.300
13/5/2016 28,28 26,59 -7,03% 26,59 28,35 27,03 26,59 26,63 6.408 3.220.905.700
12/5/2016 27,65 28,60 +4,00% 27,40 28,95 28,49 28,51 28,60 6.222 2.392.297.700
11/5/2016 28,35 27,50 -0,97% 27,16 28,49 27,62 27,50 27,66 4.355 1.609.582.100
10/5/2016 27,16 27,77 +3,74% 27,00 27,80 27,54 27,72 27,79 2.673 1.289.207.700
9/5/2016 27,15 26,77 -2,76% 26,46 27,40 26,76 26,77 26,81 2.948 1.292.552.900
6/5/2016 27,05 27,53 +1,59% 26,83 27,79 27,35 27,43 27,53 4.348 1.774.449.700
5/5/2016 27,68 27,10 -1,99% 26,95 27,87 27,28 27,10 27,21 4.131 1.530.909.800
4/5/2016 27,79 27,65 -0,36% 27,27 27,96 27,69 27,65 27,80 3.813 2.060.156.400
3/5/2016 27,99 27,75 -1,77% 27,33 28,18 27,70 27,66 27,75 5.756 2.511.858.300
2/5/2016 28,40 28,25 -0,21% 27,88 28,65 28,25 28,21 28,25 2.983 1.293.793.800
29/4/2016 28,70 28,31 -4,71% 27,65 28,73 28,23 28,30 28,31 2.485 2.366.014.100
28/4/2016 30,00 29,71 -0,10% 29,37 30,19 29,69 29,50 29,71 2.841 1.499.929.000
27/4/2016 29,29 29,74 +2,69% 28,93 29,82 29,54 29,73 29,74 3.896 2.575.293.400
26/4/2016 29,00 28,96 +0,38% 28,56 29,20 28,84 28,95 28,96 2.320 1.520.350.600
25/4/2016 28,79 28,85 +0,63% 28,59 29,25 28,81 28,82 28,85 2.711 1.552.372.600
22/4/2016 28,11 28,67 +0,99% 27,99 28,80 28,51 28,64 28,67 4.653 3.444.097.500
20/4/2016 28,65 28,39 +0,04% 28,08 29,15 28,42 28,39 28,40 3.735 4.267.729.400
19/4/2016 28,26 28,38 +1,72% 28,06 28,73 28,45 28,38 28,41 3.709 3.654.229.700
18/4/2016 28,77 27,90 -2,07% 27,83 29,00 28,30 27,88 27,97 3.371 1.967.192.200
15/4/2016 27,93 28,49 +2,93% 27,51 28,84 28,48 28,49 28,55 5.118 3.008.537.500
14/4/2016 29,30 27,68 -5,95% 27,20 29,46 27,88 27,68 27,69 6.806 3.271.105.700
13/4/2016 28,50 29,43 +6,25% 28,18 29,83 29,40 29,43 29,44 7.894 3.558.442.900
12/4/2016 27,13 27,70 +2,40% 27,12 28,00 27,70 27,70 27,80 4.616 2.145.790.300
11/4/2016 28,14 27,05 -2,91% 26,78 28,65 27,45 27,03 27,05 4.556 2.262.561.200
8/4/2016 27,45 27,86 +4,62% 27,45 28,54 28,09 27,86 28,10 3.401 1.602.007.700
7/4/2016 26,87 26,63 +0,11% 26,32 27,30 26,68 26,63 26,68 3.640 1.620.895.700
6/4/2016 27,33 26,60 -3,80% 26,34 27,39 26,67 26,60 26,70 4.597 2.238.391.700
5/4/2016 27,18 27,65 +0,73% 26,97 28,21 27,62 27,47 27,65 3.398 1.510.030.900
4/4/2016 29,57 27,45 -7,42% 27,13 29,58 27,80 27,45 27,46 3.972 1.811.178.900
1/4/2016 28,98 29,65 +3,49% 27,82 29,87 29,03 29,65 29,80 3.306 1.624.005.000
31/3/2016 29,24 28,65 -3,01% 28,18 29,72 28,61 28,40 28,66 6.163 3.383.361.500
30/3/2016 29,74 29,54 +0,31% 29,33 30,78 30,01 29,51 29,54 3.713 1.591.437.400
29/3/2016 29,24 29,45 +1,83% 28,38 29,65 28,99 29,39 29,45 5.044 2.705.284.600
28/3/2016 28,98 28,92 +2,48% 28,34 29,43 28,96 28,92 29,00 2.802 1.376.877.200
24/3/2016 27,72 28,22 +0,75% 26,40 28,29 27,41 28,11 28,22 5.385 2.316.450.900
23/3/2016 29,34 28,01 -5,53% 27,93 29,38 28,44 27,99 28,01 4.424 2.407.362.500
22/3/2016 30,44 29,65 -2,44% 29,14 30,55 29,60 29,60 29,65 3.443 1.564.124.500
21/3/2016 28,30 30,39 +8,65% 28,11 30,46 29,73 30,26 30,39 4.196 1.914.485.400
18/3/2016 27,82 27,97 +1,56% 27,65 28,59 28,09 27,87 27,97 5.721 2.603.052.500
17/3/2016 27,21 27,54 +7,16% 26,14 28,55 27,64 27,54 27,57 9.049 4.119.220.500
16/3/2016 25,27 25,70 +0,98% 24,93 25,90 25,38 25,66 25,70 4.753 1.845.906.600
15/3/2016 27,58 25,45 -9,11% 24,86 27,58 25,69 25,30 25,45 5.462 2.293.393.100
14/3/2016 28,48 28,00 -2,03% 27,60 29,08 28,42 28,00 28,55 4.790 2.678.930.600
11/3/2016 26,30 28,58 +8,92% 25,99 28,58 27,83 28,23 28,58 6.042 3.669.076.300
10/3/2016 27,39 26,24 -2,24% 25,09 27,39 25,79 26,19 26,24 8.845 3.135.213.000
9/3/2016 28,49 26,84 -4,59% 26,84 28,76 27,62 26,84 27,24 5.503 2.594.972.500
8/3/2016 27,38 28,13 +3,12% 26,41 28,13 27,34 27,71 28,13 5.941 2.338.725.400
7/3/2016 27,45 27,28 +0,78% 26,69 27,80 27,17 27,04 27,28 3.875 1.860.720.100
4/3/2016 26,00 27,07 +6,95% 26,00 27,45 26,92 26,69 27,07 9.329 4.064.961.800
3/3/2016 23,92 25,31 +6,93% 23,46 25,71 24,81 25,31 25,35 4.596 2.074.250.800
2/3/2016 23,87 23,67 -0,34% 23,21 23,90 23,51 23,67 23,69 4.781 2.136.740.000
1/3/2016 23,57 23,75 +2,68% 23,19 24,19 23,79 23,75 23,88 4.188 1.426.681.800
29/2/2016 22,24 23,13 +4,00% 22,24 23,50 23,16 22,92 23,13 3.824 1.669.757.700
26/2/2016 23,36 22,24 -4,14% 22,10 23,50 22,53 22,24 22,44 3.718 1.638.945.000
25/2/2016 22,79 23,20 +0,87% 22,13 23,20 22,54 23,15 23,20 2.634 868.733.100
24/2/2016 22,62 23,00 +0,13% 21,87 23,00 22,28 23,00 23,09 3.270 1.138.753.000
23/2/2016 24,14 22,97 -5,47% 22,88 24,52 23,27 22,97 23,05 3.165 1.245.319.700
22/2/2016 23,49 24,30 +6,58% 23,10 24,35 23,82 24,20 24,30 4.631 1.645.964.700
19/2/2016 23,16 22,80 -2,31% 22,73 23,33 22,91 22,79 22,80 2.813 1.360.075.800
18/2/2016 23,83 23,34 -2,75% 22,81 24,44 23,47 23,34 23,52 2.998 1.169.259.800
17/2/2016 23,36 24,00 +3,45% 23,01 24,74 24,28 23,90 24,00 5.661 2.511.848.300
16/2/2016 22,07 23,20 +3,57% 22,07 23,26 22,80 23,10 23,20 3.259 1.158.083.700
15/2/2016 22,54 22,40 +0,09% 21,83 23,19 22,24 22,40 22,41 2.622 951.183.600
12/2/2016 22,02 22,38 +0,18% 21,50 22,40 21,99 22,22 22,38 2.883 922.722.200
11/2/2016 23,77 22,34 -6,72% 21,74 23,77 22,41 22,12 22,34 3.442 1.315.573.300
10/2/2016 23,41 23,95 +1,91% 23,27 23,96 23,74 23,74 23,95 1.697 592.380.000
5/2/2016 22,54 23,50 +3,52% 22,54 24,25 23,59 23,41 23,50 2.942 1.148.660.900
4/2/2016 22,03 22,70 +3,80% 22,03 23,44 22,85 22,56 22,70 4.345 1.708.731.600
3/2/2016 21,10 21,87 +4,39% 20,93 22,20 21,75 21,87 22,05 3.288 1.122.495.900
2/2/2016 21,67 20,95 -4,99% 20,94 22,00 21,29 20,95 21,13 3.833 1.391.011.700
1/2/2016 22,10 22,05 0,00% 21,74 22,50 22,13 22,05 22,14 2.755 1.011.298.400
29/1/2016 20,81 22,05 +6,78% 20,39 22,05 21,61 22,00 22,05 5.089 2.328.462.600
28/1/2016 20,22 20,65 +2,84% 19,45 20,65 20,10 20,50 20,65 4.366 1.550.224.400
27/1/2016 18,61 20,08 +7,38% 18,61 20,44 19,91 19,84 20,08 6.486 1.994.254.500
26/1/2016 19,00 18,70 -1,58% 18,41 19,52 18,73 18,64 18,70 4.580 1.337.580.000
22/1/2016 18,24 19,00 +6,15% 18,00 19,15 18,64 18,99 19,00 3.308 1.302.364.200
21/1/2016 17,75 17,90 +0,85% 17,43 18,25 17,86 17,89 17,90 4.234 3.019.464.700
20/1/2016 17,73 17,75 -0,56% 17,35 17,98 17,65 17,65 17,75 3.193 2.159.813.600
19/1/2016 18,44 17,85 -1,65% 17,72 18,66 18,05 17,81 17,90 4.346 1.419.039.500
18/1/2016 19,35 18,15 -4,97% 17,97 19,35 18,32 18,01 18,15 2.641 802.541.700
15/1/2016 19,05 19,10 -1,95% 18,73 19,28 18,93 19,10 19,14 3.910 1.189.125.800
14/1/2016 19,80 19,48 -2,36% 18,99 20,05 19,37 19,35 19,48 3.895 1.485.061.100
13/1/2016 20,67 19,95 -2,87% 19,80 20,77 20,10 19,89 19,95 2.909 1.361.777.900
12/1/2016 20,35 20,54 -0,05% 20,35 21,19 20,67 20,54 20,64 4.110 1.224.096.300
11/1/2016 20,57 20,55 +1,03% 20,11 21,12 20,44 20,50 20,55 4.172 1.386.034.900
8/1/2016 21,32 20,34 -4,60% 20,20 21,52 20,62 20,34 20,44 5.162 1.618.986.700
7/1/2016 21,98 21,32 -4,82% 21,21 21,99 21,48 21,32 21,48 3.625 1.285.155.500
6/1/2016 22,33 22,40 -0,40% 21,88 22,97 22,52 22,40 22,53 3.657 1.465.490.600
5/1/2016 23,29 22,49 -2,22% 22,41 23,59 22,68 22,49 22,70 2.852 1.434.454.300
4/1/2016 24,13 23,00 -5,35% 22,85 24,13 23,08 23,00 23,08 3.709 1.381.160.700
30/12/2015 23,44 24,30 +2,97% 23,36 24,30 24,01 23,68 24,30 2.658 1.838.062.600
29/12/2015 23,73 23,60 -0,55% 23,29 23,92 23,71 23,60 23,61 1.778 749.742.600
28/12/2015 24,67 23,73 -3,14% 23,54 24,67 23,76 23,73 23,78 2.922 1.296.631.000
23/12/2015 23,98 24,50 +2,08% 23,98 24,68 24,44 24,50 24,51 2.340 988.878.600
22/12/2015 24,33 24,00 -0,66% 23,85 24,40 24,02 24,00 24,06 1.984 919.273.500
21/12/2015 24,68 24,16 -2,89% 24,06 24,68 24,24 24,16 24,24 3.129 1.493.195.100
18/12/2015 25,41 24,88 -5,00% 24,45 25,66 24,92 24,64 24,88 4.436 2.133.265.000
17/12/2015 26,15 26,19 +1,91% 25,85 26,54 26,07 26,19 26,20 3.781 1.948.218.200
16/12/2015 24,54 25,70 +3,84% 24,32 25,70 25,18 25,69 25,70 4.884 2.223.644.900
15/12/2015 24,20 24,75 +1,48% 24,20 25,12 24,76 24,75 24,80 3.498 1.948.235.700
14/12/2015 25,61 24,39 -5,43% 24,23 25,66 24,71 24,39 24,40 5.123 2.624.358.300
11/12/2015 26,10 25,79 -2,09% 25,54 26,71 25,87 25,79 25,81 3.419 1.749.988.800
10/12/2015 27,20 26,34 -2,12% 25,92 27,27 26,33 26,26 26,34 3.166 1.310.319.100
9/12/2015 26,40 26,91 +2,63% 26,40 27,54 27,06 26,91 27,16 3.672 1.486.133.200
8/12/2015 26,93 26,22 -1,80% 26,03 26,98 26,31 26,22 26,38 2.913 1.185.679.600
7/12/2015 27,05 26,70 -1,11% 26,68 27,84 26,96 26,70 26,89 3.203 1.452.021.300
4/12/2015 27,27 27,00 -1,46% 26,51 27,32 26,84 27,00 27,05 3.328 1.475.986.000
3/12/2015 28,54 27,40 +0,33% 27,26 28,54 27,68 27,40 27,65 2.957 1.410.226.500
2/12/2015 28,09 27,31 -2,43% 26,86 28,19 27,37 27,30 27,31 3.370 2.112.215.400
1/12/2015 28,57 27,99 -2,47% 27,68 28,84 28,02 27,70 27,99 4.018 2.480.992.000
30/11/2015 29,15 28,70 -1,71% 28,57 29,30 28,82 28,67 28,70 4.638 3.520.854.900
27/11/2015 30,18 29,20 -3,88% 29,14 30,49 29,44 29,20 29,50 2.786 1.358.114.400
26/11/2015 30,13 30,38 +0,26% 30,11 30,63 30,27 30,38 30,49 830 842.065.800
25/11/2015 30,15 30,30 +0,03% 29,81 30,58 30,08 30,04 30,30 4.390 2.144.924.900
24/11/2015 30,52 30,29 -1,50% 29,68 30,52 30,17 30,29 30,38 3.158 1.767.727.800
23/11/2015 30,90 30,75 +1,15% 30,01 31,27 30,55 30,36 30,75 4.135 2.208.142.700
19/11/2015 30,67 30,40 0,00% 30,11 31,05 30,46 30,40 30,56 2.838 1.233.375.600
18/11/2015 30,12 30,40 +0,46% 30,05 30,96 30,51 30,25 30,40 2.805 1.967.295.100
17/11/2015 30,54 30,26 -0,33% 29,97 30,93 30,28 30,10 30,26 3.354 1.985.506.400
16/11/2015 30,26 30,36 +0,03% 30,20 31,13 30,61 30,36 30,48 3.380 1.946.486.200
13/11/2015 30,20 30,35 -0,20% 30,20 30,86 30,52 30,35 30,62 3.238 1.928.725.700
12/11/2015 32,82 30,41 -8,65% 30,13 32,82 30,92 30,41 30,49 7.524 4.802.712.600
11/11/2015 32,37 33,29 +2,87% 32,37 33,55 33,11 32,97 33,29 5.176 2.856.810.600
10/11/2015 31,76 32,36 +0,03% 31,44 32,61 32,00 32,36 32,59 3.541 1.750.292.100
9/11/2015 32,70 32,35 -2,56% 32,15 33,22 32,51 32,28 32,35 2.947 1.696.353.000
6/11/2015 34,39 33,20 -4,32% 32,53 34,86 33,24 33,00 33,20 3.227 1.952.483.300
5/11/2015 33,86 34,70 +2,12% 33,56 34,70 34,13 34,44 34,70 4.684 2.572.634.400
4/11/2015 33,71 33,98 +1,13% 33,58 34,71 34,09 33,86 33,98 4.750 4.089.626.100
3/11/2015 32,40 33,60 +3,38% 31,86 33,86 33,36 33,60 33,75 5.748 3.018.242.900
30/10/2015 31,17 32,50 +4,23% 31,03 32,50 31,94 32,50 32,60 4.235 3.084.834.600
29/10/2015 31,20 31,18 -1,11% 31,09 31,82 31,38 31,17 31,18 2.374 1.906.073.500
28/10/2015 32,04 31,53 -2,08% 31,44 32,46 31,75 31,53 31,65 3.047 1.806.964.700
27/10/2015 31,60 32,20 +1,42% 31,35 32,29 32,02 32,18 32,20 3.448 1.934.889.400
26/10/2015 33,74 31,75 -5,90% 31,44 34,01 31,97 31,72 31,75 6.430 4.323.360.700
23/10/2015 34,63 33,74 -0,62% 33,68 34,81 34,13 33,74 33,89 3.783 2.122.810.100
22/10/2015 33,41 33,95 +1,65% 33,37 34,80 34,02 33,95 34,19 3.289 2.266.906.800
21/10/2015 33,29 33,40 +0,30% 32,85 33,83 33,18 33,33 33,40 2.339 1.164.436.700
20/10/2015 33,31 33,30 -0,72% 32,91 34,15 33,37 33,30 33,36 5.088 2.722.951.300
19/10/2015 32,69 33,54 +2,57% 32,20 33,56 33,18 33,37 33,54 2.948 1.776.063.200
16/10/2015 32,49 32,70 +0,62% 31,93 32,80 32,42 32,52 32,70 2.099 2.238.071.400
15/10/2015 31,90 32,50 +1,91% 31,55 32,50 32,18 32,24 32,51 4.524 3.057.406.700
14/10/2015 32,12 31,89 -1,21% 31,83 33,08 32,41 31,89 32,33 7.641 4.808.459.900
13/10/2015 32,05 32,28 +1,83% 31,73 32,55 32,26 32,12 32,28 4.041 3.205.258.700
9/10/2015 31,72 31,70 +1,18% 31,23 32,07 31,52 31,61 31,70 4.658 4.771.488.100
8/10/2015 31,49 31,33 -1,17% 31,23 31,82 31,44 31,33 31,46 4.660 2.714.124.800
7/10/2015 32,40 31,70 -1,18% 31,29 32,52 31,86 31,70 31,78 5.309 2.966.008.600
6/10/2015 32,72 32,08 -2,34% 31,57 33,27 32,09 32,08 32,21 3.751 2.575.363.700
5/10/2015 32,84 32,85 +1,33% 32,47 33,05 32,78 32,71 32,85 2.036 1.340.545.800
2/10/2015 31,77 32,42 +2,05% 31,43 32,50 31,93 32,36 32,42 3.840 2.465.261.900
1/10/2015 32,64 31,77 -2,67% 31,28 32,98 31,76 31,75 31,80 3.523 4.214.379.200
30/9/2015 32,76 32,64 +2,61% 31,91 33,15 32,61 32,64 32,97 7.110 4.624.401.000
29/9/2015 31,50 31,81 +0,98% 31,24 32,05 31,66 31,81 31,92 3.080 2.142.503.100
28/9/2015 31,04 31,50 -0,16% 30,90 31,57 31,30 31,28 31,50 2.834 1.545.837.400
25/9/2015 32,35 31,55 -0,85% 31,29 32,36 31,65 31,55 31,70 2.090 1.101.160.300
24/9/2015 30,90 31,82 +0,06% 30,03 32,30 30,89 31,82 32,00 6.127 3.200.660.600
23/9/2015 31,71 31,80 -0,90% 31,46 32,24 31,78 31,69 31,80 3.707 2.027.529.600
22/9/2015 32,00 32,09 -1,99% 31,60 32,38 31,89 32,09 32,10 4.918 2.694.383.900
21/9/2015 33,47 32,74 -1,12% 32,58 33,70 32,94 32,74 32,76 4.762 2.815.743.600
18/9/2015 33,90 33,11 -3,75% 32,99 33,94 33,39 33,11 33,25 5.252 3.476.903.000
17/9/2015 34,01 34,40 -0,29% 33,80 34,78 34,30 34,33 34,40 5.159 3.429.379.900
16/9/2015 33,66 34,50 +2,53% 33,57 34,50 34,11 34,15 34,50 4.435 2.981.185.200
15/9/2015 33,85 33,65 -0,12% 32,67 34,25 33,55 33,65 33,69 3.229 1.753.797.900
14/9/2015 32,30 33,69 +4,59% 31,91 33,69 33,08 33,55 33,69 3.317 2.196.296.100
11/9/2015 31,81 32,21 +0,72% 31,61 32,57 32,20 32,21 32,46 2.198 1.421.974.000
10/9/2015 29,52 31,98 +4,85% 29,52 31,98 31,21 31,80 32,00 4.348 2.534.613.200
9/9/2015 30,79 30,50 +0,69% 30,05 30,93 30,43 30,50 30,70 4.397 3.524.301.800
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.