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

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

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

Tempo Gráfico: Todos

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

CSAN3 - COSAN - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 7,70 7,75 +1,44% 7,57 7,83 7,68 7,74 7,75 31.327 20.751.018.800
20/1/2025 8,20 7,64 -6,83% 7,64 8,20 7,86 7,64 7,65 31.304 29.008.776.500
17/1/2025 8,73 8,20 -4,98% 8,20 8,75 8,38 8,20 8,24 24.638 23.925.131.400
16/1/2025 9,30 8,63 +0,58% 8,63 9,32 8,84 8,63 8,64 50.572 44.934.204.800
15/1/2025 8,31 8,58 +4,25% 8,30 8,68 8,49 8,57 8,60 33.439 24.888.111.300
14/1/2025 8,21 8,23 +0,24% 8,06 8,28 8,16 8,22 8,23 17.999 12.389.282.700
13/1/2025 8,11 8,21 +1,23% 8,07 8,49 8,32 8,21 8,23 19.304 15.050.910.300
10/1/2025 8,24 8,11 -1,22% 8,05 8,25 8,11 8,11 8,12 27.938 12.551.189.800
9/1/2025 8,15 8,21 +0,12% 8,10 8,30 8,20 8,21 8,22 12.470 6.541.769.300
8/1/2025 8,33 8,20 -2,15% 8,09 8,35 8,17 8,17 8,21 23.390 10.492.998.700
7/1/2025 8,41 8,38 +1,09% 8,30 8,52 8,41 8,38 8,40 24.107 14.274.301.400
6/1/2025 8,16 8,29 +2,98% 8,14 8,46 8,31 8,28 8,30 25.420 15.233.979.500
3/1/2025 8,01 8,05 +0,37% 7,92 8,10 8,01 8,02 8,05 26.004 11.702.238.100
2/1/2025 8,18 8,02 -1,72% 7,90 8,22 8,04 8,02 8,03 32.553 13.046.812.100
30/12/2024 8,24 8,16 0,00% 8,10 8,29 8,17 8,16 8,19 21.089 9.259.223.600
27/12/2024 8,43 8,16 -2,39% 8,14 8,47 8,25 8,16 8,19 17.769 12.035.482.400
26/12/2024 8,55 8,36 -2,11% 8,34 8,59 8,45 8,36 8,38 19.494 10.366.127.500
23/12/2024 8,42 8,54 +0,23% 8,41 8,61 8,52 8,53 8,55 26.192 13.782.774.700
20/12/2024 8,23 8,52 +2,77% 8,19 8,66 8,45 8,52 8,54 27.010 19.294.556.400
19/12/2024 8,39 8,29 -0,72% 8,20 8,46 8,32 8,29 8,30 29.452 18.339.145.200
18/12/2024 8,84 8,35 -5,33% 8,29 8,85 8,42 8,33 8,35 41.933 24.674.133.100
17/12/2024 8,74 8,82 +1,50% 8,56 8,97 8,81 8,82 8,83 33.350 20.871.076.400
16/12/2024 8,94 8,69 -2,47% 8,62 9,01 8,78 8,67 8,69 19.178 13.354.717.500
13/12/2024 9,28 8,91 -3,78% 8,91 9,30 9,02 8,91 8,94 20.798 15.640.930.500
12/12/2024 9,61 9,26 -4,93% 9,09 9,61 9,26 9,25 9,26 21.840 18.830.268.000
11/12/2024 9,66 9,74 +1,35% 9,34 10,00 9,65 9,73 9,79 31.292 20.948.217.200
10/12/2024 9,50 9,61 +2,67% 9,44 9,66 9,55 9,61 9,63 13.660 9.445.071.100
9/12/2024 9,48 9,36 -0,43% 9,35 9,68 9,48 9,36 9,37 32.464 20.031.210.400
6/12/2024 9,77 9,40 -4,28% 9,26 9,79 9,44 9,39 9,40 27.821 20.524.846.700
5/12/2024 9,84 9,82 +1,03% 9,74 10,01 9,84 9,82 9,83 21.258 17.625.659.900
4/12/2024 9,94 9,72 -2,21% 9,64 9,96 9,77 9,72 9,74 20.133 20.211.783.100
3/12/2024 10,00 9,94 -0,50% 9,81 10,13 9,90 9,93 9,95 17.690 13.615.669.700
2/12/2024 10,11 9,99 -1,96% 9,78 10,21 10,02 9,98 9,99 24.687 19.312.659.300
29/11/2024 9,75 10,19 +5,38% 9,48 10,19 9,90 10,17 10,19 43.273 25.808.202.700
28/11/2024 10,63 9,67 -10,05% 9,67 10,76 10,05 9,67 9,69 43.283 37.793.653.300
27/11/2024 11,02 10,75 -2,36% 10,75 11,13 10,92 10,75 10,76 22.140 16.857.140.700
26/11/2024 11,24 11,01 -2,05% 10,97 11,34 11,13 11,00 11,01 20.168 13.951.271.500
25/11/2024 11,16 11,24 +0,99% 11,09 11,37 11,22 11,23 11,24 18.255 16.227.120.400
22/11/2024 10,61 11,13 +6,10% 10,60 11,27 11,03 11,08 11,13 25.381 31.077.357.000
21/11/2024 10,92 10,49 -4,64% 10,49 10,94 10,62 10,49 10,54 30.079 21.535.277.600
19/11/2024 11,09 11,00 -0,45% 10,87 11,18 11,04 10,99 11,00 17.174 11.782.275.700
18/11/2024 11,40 11,05 -2,21% 11,05 11,59 11,20 11,05 11,10 31.854 18.414.736.600
14/11/2024 11,41 11,30 -1,14% 11,26 11,58 11,34 11,29 11,31 12.742 16.694.845.100
13/11/2024 11,35 11,43 +0,62% 11,23 11,46 11,31 11,37 11,43 24.254 17.540.615.900
12/11/2024 11,55 11,36 -2,32% 11,27 11,63 11,35 11,36 11,37 22.271 13.569.197.300
11/11/2024 11,61 11,63 -0,34% 11,45 11,74 11,59 11,63 11,65 13.040 9.218.247.700
8/11/2024 11,72 11,67 -3,15% 11,58 11,87 11,69 11,67 11,69 25.285 14.086.730.700
7/11/2024 12,06 12,05 -0,66% 12,00 12,27 12,14 12,05 12,10 21.288 14.300.694.500
6/11/2024 11,71 12,13 +0,50% 11,64 12,14 11,97 12,10 12,14 11.880 8.837.087.000
5/11/2024 12,03 12,07 -0,08% 11,81 12,13 12,00 12,01 12,07 14.992 10.223.780.200
4/11/2024 11,64 12,08 +5,04% 11,63 12,20 12,01 12,07 12,08 20.593 16.912.330.600
1/11/2024 11,91 11,50 -2,71% 11,48 11,94 11,57 11,49 11,50 15.343 11.950.799.200
31/10/2024 11,99 11,82 -1,75% 11,82 12,23 11,91 11,82 11,83 9.035 9.780.711.100
30/10/2024 12,11 12,03 -0,50% 12,03 12,28 12,13 12,03 12,05 10.360 7.419.663.300
29/10/2024 12,14 12,09 +0,17% 12,02 12,20 12,10 12,08 12,10 10.554 11.876.279.100
28/10/2024 11,87 12,07 +2,72% 11,81 12,33 12,14 12,07 12,08 15.908 26.001.636.700
25/10/2024 11,86 11,75 -0,59% 11,66 11,88 11,76 11,75 11,79 12.907 8.668.804.900
24/10/2024 11,77 11,82 +0,77% 11,58 11,82 11,73 11,81 11,82 10.537 11.068.261.000
23/10/2024 11,62 11,73 +0,34% 11,48 11,73 11,62 11,72 11,73 15.966 9.471.041.000
22/10/2024 11,71 11,69 -0,34% 11,49 11,73 11,61 11,67 11,69 19.701 14.281.582.000
21/10/2024 11,85 11,73 -0,68% 11,71 11,92 11,77 11,73 11,74 12.147 10.534.047.900
18/10/2024 12,01 11,81 -0,67% 11,79 12,09 11,84 11,80 11,81 19.417 13.511.052.000
17/10/2024 11,99 11,89 -1,41% 11,79 12,01 11,87 11,89 11,90 12.687 12.688.388.600
16/10/2024 12,13 12,06 -0,50% 11,97 12,18 12,08 12,06 12,08 19.599 16.614.822.200
15/10/2024 12,23 12,12 -0,98% 12,05 12,34 12,15 12,12 12,13 13.870 9.636.626.900
14/10/2024 12,10 12,24 +1,16% 12,02 12,29 12,17 12,23 12,25 17.004 10.150.756.000
11/10/2024 12,40 12,10 -3,04% 11,96 12,46 12,11 12,10 12,12 20.224 23.925.871.800
10/10/2024 12,26 12,48 +0,32% 12,25 12,56 12,44 12,47 12,48 19.836 12.804.266.300
9/10/2024 12,71 12,44 -2,81% 12,35 12,76 12,50 12,44 12,45 27.289 16.120.560.400
8/10/2024 12,99 12,80 -1,92% 12,70 13,00 12,81 12,79 12,81 14.126 11.020.434.500
7/10/2024 13,37 13,05 -1,51% 12,93 13,43 13,06 13,04 13,06 14.699 11.387.203.000
4/10/2024 12,98 13,25 +1,22% 12,98 13,25 13,14 13,22 13,25 10.888 9.915.964.100
3/10/2024 13,37 13,09 -3,25% 12,84 13,39 13,02 13,08 13,09 17.367 14.636.029.800
2/10/2024 13,40 13,53 +1,65% 13,40 13,76 13,59 13,51 13,54 15.367 14.065.499.100
1/10/2024 13,16 13,31 +1,76% 13,02 13,35 13,18 13,29 13,32 15.153 19.982.385.600
30/9/2024 13,25 13,08 +0,93% 13,07 13,42 13,24 13,07 13,08 17.373 18.027.956.800
26/9/2024 12,60 12,96 +3,68% 12,58 13,02 12,89 12,94 12,96 14.025 15.897.652.200
25/9/2024 12,78 12,50 -1,73% 12,50 12,81 12,58 12,50 12,51 20.873 11.753.645.300
24/9/2024 12,41 12,72 +3,84% 12,38 12,78 12,66 12,71 12,73 19.799 12.597.162.900
23/9/2024 12,52 12,25 -2,47% 12,25 12,55 12,33 12,25 12,26 34.231 14.192.273.300
20/9/2024 12,97 12,56 -3,31% 12,46 12,99 12,58 12,55 12,56 27.878 18.578.234.800
19/9/2024 13,23 12,99 -0,84% 12,98 13,29 13,09 12,99 13,00 13.674 11.557.463.500
18/9/2024 13,32 13,10 -2,24% 13,10 13,44 13,22 13,10 13,12 17.810 16.031.623.400
17/9/2024 13,42 13,40 +2,06% 13,17 13,46 13,32 13,38 13,40 17.622 16.165.837.000
16/9/2024 13,07 13,13 +0,69% 13,02 13,22 13,11 13,12 13,13 11.913 6.495.425.500
13/9/2024 12,90 13,04 +1,56% 12,90 13,26 13,13 13,04 13,08 10.081 10.969.080.900
12/9/2024 12,97 12,84 -1,00% 12,75 13,02 12,85 12,84 12,87 11.964 7.864.888.200
11/9/2024 12,55 12,97 +3,84% 12,54 13,01 12,83 12,94 12,98 16.237 11.690.899.400
10/9/2024 12,75 12,49 -2,12% 12,43 12,76 12,53 12,48 12,50 14.738 14.682.502.400
9/9/2024 12,95 12,76 -1,01% 12,75 13,04 12,85 12,76 12,77 14.958 9.963.417.300
6/9/2024 13,38 12,89 -3,95% 12,89 13,43 13,07 12,89 12,93 14.615 9.663.700.100
5/9/2024 13,39 13,42 +0,15% 13,24 13,49 13,34 13,41 13,42 11.610 14.522.329.200
4/9/2024 13,23 13,40 +2,13% 13,13 13,53 13,40 13,40 13,44 14.034 10.243.987.700
3/9/2024 13,16 13,12 +0,08% 13,05 13,25 13,15 13,11 13,14 13.283 13.269.051.200
2/9/2024 13,34 13,11 -1,87% 13,09 13,39 13,21 13,10 13,11 13.624 7.557.897.800
30/8/2024 13,32 13,36 -0,60% 13,26 13,44 13,34 13,35 13,36 20.618 35.628.237.500
29/8/2024 13,63 13,44 -1,61% 13,37 13,68 13,45 13,44 13,45 17.784 12.511.096.300
28/8/2024 13,91 13,66 -2,15% 13,54 13,91 13,67 13,66 13,67 17.850 11.845.922.100
27/8/2024 14,15 13,96 -0,57% 13,93 14,15 14,00 13,96 13,97 10.633 8.600.989.700
26/8/2024 14,08 14,04 +0,50% 13,93 14,18 14,04 14,01 14,04 18.041 10.849.946.100
23/8/2024 13,77 13,97 +2,05% 13,75 14,14 14,01 13,95 13,99 15.731 12.655.987.600
22/8/2024 13,88 13,69 -1,72% 13,67 14,03 13,75 13,68 13,70 16.959 11.612.326.100
21/8/2024 13,90 13,93 +0,43% 13,87 14,16 13,98 13,93 13,94 18.709 12.851.567.800
20/8/2024 13,94 13,87 -0,50% 13,75 13,94 13,86 13,86 13,89 18.000 13.006.540.900
19/8/2024 13,55 13,94 +3,80% 13,46 13,97 13,84 13,93 13,95 27.087 19.388.670.900
16/8/2024 13,86 13,43 -1,90% 13,42 13,98 13,56 13,43 13,45 1.732 13.219.888.300
15/8/2024 13,50 13,69 +1,33% 13,24 13,83 13,65 13,68 13,69 7.803 20.460.793.300
14/8/2024 13,50 13,51 -1,46% 13,35 13,59 13,49 13,51 13,52 927 12.543.381.400
13/8/2024 13,51 13,71 +1,71% 13,49 13,77 13,65 13,71 13,74 5.008 8.630.126.200
12/8/2024 13,68 13,48 -0,96% 13,45 13,74 13,55 13,48 13,49 1.585 8.815.555.600
9/8/2024 13,38 13,61 +2,33% 13,35 13,61 13,51 13,57 13,62 3.650 8.448.468.100
8/8/2024 13,19 13,30 +0,83% 13,10 13,34 13,24 13,30 13,31 725 8.267.485.800
7/8/2024 13,06 13,19 +1,46% 12,84 13,19 13,03 13,18 13,19 2.974 12.198.451.800
6/8/2024 12,82 13,00 +1,56% 12,62 13,11 12,85 12,98 13,01 5.722 10.279.176.600
5/8/2024 12,67 12,80 -1,54% 12,56 12,85 12,69 12,80 12,82 7.996 12.368.476.800
2/8/2024 13,09 13,00 -0,54% 12,88 13,26 12,98 12,97 13,01 1.629 9.747.892.700
1/8/2024 13,45 13,07 -2,24% 13,00 13,55 13,19 13,06 13,08 9.419 17.530.420.900
31/7/2024 13,44 13,37 -0,07% 13,26 13,56 13,38 13,36 13,38 1.154 11.921.646.800
30/7/2024 13,36 13,38 -0,45% 13,27 13,43 13,34 13,38 13,39 876 9.887.433.800
29/7/2024 13,70 13,44 -1,90% 13,40 13,73 13,46 13,44 13,46 493 6.312.356.400
26/7/2024 13,59 13,70 +1,11% 13,40 13,88 13,63 13,69 13,70 3.607 12.540.252.300
25/7/2024 13,54 13,55 -0,15% 13,36 13,65 13,51 13,54 13,55 4.594 8.201.830.700
24/7/2024 13,69 13,57 -0,88% 13,51 13,72 13,61 13,57 13,59 4.695 7.509.271.500
23/7/2024 14,00 13,69 -2,56% 13,67 14,06 13,76 13,68 13,70 4.014 7.364.331.900
22/7/2024 13,97 14,05 +0,14% 13,92 14,10 14,02 14,05 13,99 1.031 6.001.290.200
19/7/2024 13,81 14,03 +1,08% 13,80 14,08 13,94 14,02 14,04 1.315 10.231.067.500
18/7/2024 14,28 13,88 -2,94% 13,81 14,33 13,97 13,88 13,89 8.196 11.590.737.100
17/7/2024 14,34 14,30 -0,21% 14,26 14,45 14,32 14,29 14,30 3.282 16.617.437.300
16/7/2024 14,30 14,33 +0,14% 14,22 14,43 14,32 14,31 14,33 1.744 7.997.777.000
15/7/2024 14,35 14,31 +0,21% 14,18 14,42 14,29 14,31 14,32 1.130 13.736.059.000
12/7/2024 14,31 14,28 -0,14% 14,10 14,35 14,21 14,28 14,32 2.431 12.371.614.900
11/7/2024 14,15 14,30 +1,92% 14,14 14,43 14,27 14,28 14,30 6.712 11.219.136.700
10/7/2024 14,31 14,03 -0,36% 13,94 14,43 14,15 14,03 14,04 8.969 15.695.494.200
9/7/2024 13,90 14,08 +0,79% 13,86 14,21 14,07 14,08 14,09 9.789 5.539.244.800
8/7/2024 14,14 13,97 -0,92% 13,82 14,24 13,96 13,95 13,97 3.617 18.180.387.300
5/7/2024 14,13 14,10 -0,28% 14,03 14,31 14,13 14,10 14,11 5.758 11.304.277.700
4/7/2024 14,00 14,14 +1,73% 13,94 14,21 14,11 14,14 14,15 6.225 13.975.560.200
3/7/2024 13,67 13,90 +3,19% 13,66 14,04 13,91 13,89 13,91 9.470 12.477.804.700
2/7/2024 13,64 13,47 -0,88% 13,47 13,78 13,57 13,47 13,53 8.053 17.911.139.100
1/7/2024 13,53 13,59 +0,37% 13,49 13,81 13,62 13,58 13,59 7.102 24.988.963.500
28/6/2024 13,78 13,54 -1,67% 13,43 13,85 13,56 13,53 13,55 433 14.530.310.300
27/6/2024 13,41 13,77 +2,84% 13,38 13,80 13,61 13,76 13,78 2.591 14.202.391.500
26/6/2024 13,13 13,39 +1,59% 13,11 13,48 13,30 13,38 13,39 9.999 13.906.555.300
25/6/2024 13,17 13,18 -0,15% 13,07 13,36 13,19 13,17 13,19 7.422 11.157.305.500
24/6/2024 13,04 13,20 +2,40% 12,98 13,31 13,15 13,18 13,20 5.541 14.072.704.600
21/6/2024 12,68 12,89 +1,66% 12,57 13,02 12,90 12,89 12,90 4.590 25.106.138.300
20/6/2024 12,88 12,68 -0,70% 12,61 13,00 12,72 12,67 12,68 8.495 10.950.239.400
19/6/2024 12,47 12,77 +2,24% 12,31 12,81 12,59 12,76 12,78 3.627 7.933.008.900
18/6/2024 12,49 12,49 +0,08% 12,43 12,73 12,53 12,47 12,49 2.077 7.396.935.500
17/6/2024 12,70 12,48 -1,50% 12,46 12,73 12,53 12,48 12,51 8.771 13.255.763.400
14/6/2024 12,46 12,67 +1,69% 12,35 12,79 12,67 12,67 12,70 8.447 13.732.581.200
13/6/2024 12,35 12,46 +1,22% 12,31 12,57 12,45 12,46 12,49 7.768 15.487.485.800
12/6/2024 12,91 12,31 -4,05% 12,31 12,95 12,47 12,31 12,32 351 15.559.368.300
11/6/2024 12,77 12,83 +0,71% 12,70 12,92 12,81 12,83 12,84 1.666 8.609.685.200
10/6/2024 12,72 12,74 +0,16% 12,60 12,87 12,75 12,76 12,75 5.197 7.277.446.200
7/6/2024 12,87 12,72 -2,53% 12,66 12,97 12,79 12,70 12,72 6.927 12.494.597.200
6/6/2024 12,90 13,05 -1,73% 12,68 13,05 12,93 13,04 12,87 8.788 15.139.989.100
5/6/2024 13,42 13,28 -0,52% 13,17 13,43 13,27 13,28 13,29 895 23.454.289.000
4/6/2024 13,61 13,35 -1,91% 13,32 13,68 13,40 13,35 13,36 3.942 19.046.307.800
3/6/2024 13,71 13,61 -0,07% 13,60 13,84 13,69 13,61 13,64 4.687 11.841.217.000
31/5/2024 14,06 13,62 -1,59% 13,62 14,16 13,72 13,62 13,63 2.626 38.805.789.500
29/5/2024 13,85 13,84 -0,29% 13,56 13,99 13,81 13,84 13,88 7.425 16.381.604.100
28/5/2024 14,20 13,88 -1,35% 13,81 14,22 13,96 13,87 13,89 2.579 10.666.917.600
27/5/2024 14,03 14,07 +0,57% 14,02 14,20 14,07 14,06 14,08 2.972 5.861.654.600
24/5/2024 13,94 13,99 +0,50% 13,89 14,25 14,11 13,99 14,03 8.263 12.055.821.400
23/5/2024 14,10 13,92 -1,07% 13,87 14,18 13,94 13,91 13,92 8.248 14.638.029.700
22/5/2024 14,38 14,07 -2,16% 14,07 14,48 14,25 14,07 14,11 3.490 18.615.654.400
21/5/2024 14,31 14,38 +1,20% 14,26 14,57 14,39 14,37 14,38 3.917 14.114.517.400
20/5/2024 14,31 14,21 -0,84% 14,17 14,45 14,26 14,21 14,22 1.503 10.252.337.400
17/5/2024 14,47 14,33 -1,24% 14,15 14,50 14,27 14,31 14,33 5.346 20.135.729.100
16/5/2024 14,48 14,51 +0,90% 14,30 14,56 14,43 14,47 14,51 4.045 8.423.501.400
15/5/2024 14,38 14,38 -0,21% 14,29 14,53 14,41 14,38 14,40 3.015 8.207.476.900
14/5/2024 14,32 14,41 +0,42% 14,32 14,53 14,42 14,41 14,42 8.648 6.023.337.400
13/5/2024 14,30 14,35 +0,49% 14,21 14,47 14,34 14,34 14,35 3.769 8.953.772.200
10/5/2024 14,51 14,28 -1,79% 14,28 14,63 14,36 14,28 14,30 5.074 13.605.983.700
9/5/2024 14,61 14,54 -1,49% 14,26 14,65 14,46 14,53 14,54 4.184 11.953.400.700
8/5/2024 14,52 14,76 +0,68% 14,48 14,78 14,69 14,75 14,76 3.547 9.682.088.300
7/5/2024 14,25 14,66 +3,02% 14,22 14,69 14,57 14,65 14,66 3.654 12.884.683.100
6/5/2024 14,74 14,23 -3,46% 14,20 14,75 14,37 14,22 14,24 9.946 25.950.577.900
3/5/2024 14,55 14,74 +2,01% 14,55 14,90 14,70 14,74 14,75 5.784 15.677.949.500
2/5/2024 14,75 14,45 -0,34% 14,45 14,90 14,72 14,44 14,48 8.429 37.467.920.900
30/4/2024 14,60 14,50 -1,23% 14,46 14,68 14,52 14,49 14,52 4.837 8.631.509.300
29/4/2024 14,78 14,68 -0,54% 14,57 14,88 14,68 14,64 14,68 3.706 13.462.949.500
26/4/2024 14,44 14,76 +2,79% 14,37 14,88 14,75 14,75 14,76 5.205 12.933.251.500
25/4/2024 14,29 14,36 +0,49% 14,21 14,47 14,36 14,35 14,36 6.275 11.855.789.600
24/4/2024 14,46 14,29 -0,90% 14,29 14,57 14,39 14,29 14,37 6.239 14.966.830.100
23/4/2024 14,50 14,42 -0,96% 14,35 14,77 14,55 14,42 14,53 3.161 17.872.696.100
22/4/2024 14,45 14,56 +0,97% 14,39 14,81 14,62 14,56 14,57 6.549 15.898.915.500
19/4/2024 14,34 14,42 +0,35% 14,31 14,54 14,40 14,42 14,44 9.310 11.946.330.400
18/4/2024 14,44 14,37 -0,21% 14,28 14,71 14,43 14,36 14,38 4.295 19.967.915.900
17/4/2024 14,30 14,40 +1,91% 14,18 14,55 14,38 14,39 14,40 8.533 24.697.849.700
16/4/2024 14,30 14,13 -1,88% 14,09 14,34 14,19 14,13 14,14 2.965 17.915.770.300
15/4/2024 14,95 14,40 -3,23% 14,28 14,95 14,48 14,40 14,43 1.377 24.752.086.800
12/4/2024 15,03 14,88 -0,87% 14,88 15,33 15,07 14,88 14,90 8.068 25.593.771.200
11/4/2024 15,55 15,01 -3,53% 15,01 15,59 15,16 15,01 15,02 7.716 22.488.975.600
10/4/2024 15,91 15,56 -2,45% 15,50 15,93 15,65 15,56 15,60 9.651 16.790.401.300
9/4/2024 15,94 15,95 +0,95% 15,81 16,07 15,89 15,90 15,95 8.156 23.229.322.500
8/4/2024 15,31 15,80 +3,47% 15,21 15,87 15,66 15,80 15,83 1.256 20.515.454.200
5/4/2024 15,50 15,27 -1,48% 15,23 15,53 15,31 15,27 15,34 4.610 18.001.811.300
4/4/2024 15,71 15,50 -0,45% 15,38 15,92 15,64 15,49 15,50 9.793 23.778.112.500
3/4/2024 15,51 15,57 +0,78% 15,30 15,57 15,44 15,56 15,57 64 29.932.830.200
2/4/2024 15,86 15,45 -1,84% 15,45 15,86 15,59 15,45 15,46 1.318 19.734.747.600
1/4/2024 16,36 15,74 -2,84% 15,68 16,40 15,78 15,74 15,75 8.004 27.701.217.800
28/3/2024 16,22 16,20 -0,12% 15,98 16,51 16,17 16,20 16,21 809 21.034.361.700
27/3/2024 16,12 16,22 +1,31% 15,84 16,22 16,06 16,21 16,22 3.097 24.679.303.500
26/3/2024 16,20 16,01 -1,17% 15,98 16,25 16,08 16,01 16,05 2.091 21.459.737.000
25/3/2024 16,39 16,20 -1,34% 16,16 16,45 16,23 16,19 16,20 7.684 7.940.836.900
22/3/2024 16,63 16,42 -1,62% 16,38 16,70 16,48 16,41 16,44 7.216 6.426.533.100
21/3/2024 16,88 16,69 -0,89% 16,54 16,94 16,66 16,65 16,69 7.953 7.001.497.800
20/3/2024 16,52 16,84 +1,94% 16,51 16,85 16,68 16,78 16,85 9.394 7.280.026.400
19/3/2024 16,65 16,52 +0,98% 16,39 16,70 16,52 16,51 16,53 6.164 6.195.875.200
18/3/2024 16,45 16,36 -0,37% 16,26 16,54 16,34 16,34 16,37 2.996 25.283.685.200
15/3/2024 16,58 16,42 -0,97% 16,40 16,81 16,52 16,42 16,44 3.027 13.891.729.900
14/3/2024 16,72 16,58 -0,84% 16,55 16,78 16,65 16,58 16,60 2.915 14.178.487.200
13/3/2024 16,58 16,72 +0,36% 16,58 16,85 16,72 16,72 16,75 2.800 10.915.740.400
12/3/2024 16,67 16,66 +0,91% 16,50 16,74 16,62 16,64 16,67 8.328 10.687.822.100
11/3/2024 16,35 16,51 +0,61% 16,25 16,72 16,56 16,50 16,56 1.723 12.137.915.700
8/3/2024 16,04 16,41 +1,74% 15,97 16,53 16,33 0,00 0,00 3.431 19.090.291.200
7/3/2024 16,27 16,13 -0,86% 16,02 16,38 16,14 16,12 16,14 2.313 11.713.358.700
6/3/2024 16,40 16,27 -0,49% 16,18 16,48 16,30 16,27 16,28 3.557 21.716.917.700
5/3/2024 16,55 16,35 -1,51% 16,27 16,65 16,36 16,34 16,36 6.634 20.145.543.600
4/3/2024 16,79 16,60 -1,13% 16,60 16,90 16,69 16,60 16,61 3.211 11.120.298.900
1/3/2024 17,08 16,79 -1,24% 16,73 17,13 16,88 16,78 16,83 6.481 16.948.757.000
29/2/2024 17,46 17,00 -2,97% 16,89 17,50 17,08 17,00 17,03 6.146 27.583.481.700
28/2/2024 18,23 17,52 -4,21% 17,48 18,23 17,66 17,52 17,54 1.634 13.729.367.100
27/2/2024 18,20 18,29 +1,95% 18,08 18,37 18,25 18,28 18,30 2.816 12.310.960.700
26/2/2024 17,74 17,94 +1,13% 17,72 18,00 17,90 17,91 17,94 9.057 7.734.459.200
23/2/2024 18,12 17,74 -2,26% 17,74 18,31 17,93 0,00 0,00 3.656 14.018.611.600
22/2/2024 18,60 18,15 -2,16% 18,03 18,61 18,23 18,15 18,16 1.044 9.562.007.400
21/2/2024 18,76 18,55 -1,17% 18,35 18,77 18,52 18,51 18,55 2.742 8.778.279.100
20/2/2024 18,65 18,77 -0,21% 18,64 18,87 18,75 18,76 18,77 101 10.041.116.700
19/2/2024 19,00 18,81 -0,69% 18,62 19,08 18,85 18,76 18,81 2.270 8.166.660.800
16/2/2024 18,65 18,94 +1,94% 18,53 18,99 18,81 18,91 18,94 4.542 11.840.246.200
15/2/2024 18,37 18,58 +1,92% 18,32 18,71 18,56 18,58 18,60 9.457 12.719.381.300
14/2/2024 18,19 18,23 -1,51% 18,07 18,44 18,24 18,20 18,24 5.819 7.592.587.600
9/2/2024 18,51 18,51 +0,33% 18,26 18,88 18,55 0,00 0,00 4.790 17.010.414.500
8/2/2024 18,46 18,45 -0,70% 18,22 18,59 18,44 18,44 18,46 1.955 20.396.591.800
7/2/2024 18,49 18,58 +0,16% 18,42 18,83 18,63 18,57 18,59 7.047 10.736.128.500
6/2/2024 18,08 18,55 +2,54% 18,04 18,62 18,48 18,54 18,55 5.466 10.809.666.300
5/2/2024 18,00 18,09 +0,78% 17,85 18,24 18,06 18,09 18,11 4.738 9.137.487.300
2/2/2024 18,67 17,95 -3,29% 17,95 18,82 18,23 17,95 18,00 7.880 13.586.135.000
1/2/2024 18,35 18,56 +1,59% 18,16 18,59 18,42 18,55 18,57 6.821 10.395.816.100
31/1/2024 18,36 18,27 +0,05% 18,27 18,78 18,47 18,27 18,34 8.766 10.490.644.000
30/1/2024 18,23 18,26 +0,05% 17,97 18,30 18,18 18,25 18,27 4.056 11.008.953.700
29/1/2024 18,60 18,25 -1,72% 18,13 18,77 18,40 18,25 18,29 8.109 8.556.424.900
26/1/2024 18,55 18,57 +0,60% 18,30 18,66 18,53 18,55 18,58 7.656 4.343.405.400
25/1/2024 18,44 18,46 +0,11% 18,38 18,69 18,52 18,44 18,47 8.847 7.660.003.000
24/1/2024 18,70 18,44 -0,59% 18,41 18,82 18,58 18,42 18,45 1.673 8.133.430.400
23/1/2024 18,11 18,55 +2,60% 18,04 18,71 18,51 18,50 18,57 7.201 20.567.080.000
22/1/2024 18,13 18,08 -0,06% 17,92 18,33 18,11 18,06 18,10 968 10.587.198.400
19/1/2024 17,82 18,09 +1,52% 17,48 18,20 17,90 18,08 18,16 7.524 22.259.432.600
18/1/2024 18,15 17,82 -1,60% 17,67 18,23 17,84 17,81 17,82 4.891 16.317.755.100
17/1/2024 18,29 18,11 -1,31% 18,10 18,38 18,19 18,10 18,18 8.606 11.894.663.300
16/1/2024 19,35 18,35 -6,14% 18,35 19,41 18,66 18,35 18,39 9.327 14.236.238.000
15/1/2024 19,53 19,55 +0,15% 19,30 19,60 19,45 19,53 19,57 6.126 8.867.320.000
12/1/2024 19,25 19,52 +1,56% 19,25 19,89 19,59 19,48 19,53 1.486 11.321.546.400
11/1/2024 19,27 19,22 0,00% 19,22 19,58 19,37 19,21 19,23 5.361 10.086.369.600
10/1/2024 19,48 19,22 -1,08% 19,10 19,54 19,26 19,21 19,27 487 14.294.576.500
9/1/2024 19,43 19,43 -0,46% 19,36 19,67 19,51 19,43 19,47 6.667 10.848.359.400
8/1/2024 19,15 19,52 +1,72% 19,07 19,52 19,39 19,50 19,52 5.252 13.047.479.100
5/1/2024 19,00 19,19 +0,79% 18,95 19,35 19,16 19,18 19,19 4.653 10.833.798.800
4/1/2024 19,30 19,04 -1,35% 18,91 19,33 19,03 19,03 19,04 5.371 11.143.860.300
3/1/2024 19,20 19,30 +0,42% 19,12 19,57 19,39 19,29 19,32 9.273 7.333.005.800
2/1/2024 19,38 19,22 -0,72% 19,05 19,48 19,24 19,19 19,22 2.946 9.807.304.100
28/12/2023 19,58 19,36 -0,92% 19,36 19,64 19,43 19,35 19,38 698 7.131.872.000
27/12/2023 19,25 19,54 +1,51% 19,10 19,60 19,37 19,53 19,54 4.722 14.373.705.000
26/12/2023 19,23 19,25 +0,31% 19,07 19,41 19,25 19,25 19,28 6.597 10.747.394.700
22/12/2023 19,09 19,19 +1,00% 18,96 19,30 19,16 19,16 19,20 9.880 11.522.820.700
21/12/2023 18,95 19,00 +1,71% 18,79 19,06 18,96 18,99 19,01 7.743 12.076.815.100
20/12/2023 18,74 18,68 -0,32% 18,65 19,02 18,81 18,66 18,69 7.632 15.414.511.200
19/12/2023 18,70 18,74 +0,37% 18,46 18,82 18,65 18,73 18,75 6.523 9.529.421.900
18/12/2023 18,64 18,67 +1,36% 18,56 18,80 18,68 18,66 18,67 3.214 9.950.305.200
15/12/2023 18,73 18,42 -1,07% 18,42 19,02 18,64 18,41 18,44 5.161 14.165.732.000
14/12/2023 18,15 18,62 +2,82% 18,15 19,11 18,78 18,61 18,62 2.478 26.935.682.400
13/12/2023 17,09 18,11 +5,60% 17,06 18,25 17,74 18,09 18,11 2.353 16.337.229.200
12/12/2023 17,40 17,15 -0,81% 17,05 17,40 17,16 17,14 17,18 8.888 4.621.054.300
11/12/2023 17,53 17,29 -1,31% 17,12 17,58 17,32 17,28 17,29 4.475 9.168.862.200
8/12/2023 16,98 17,52 +3,36% 16,77 17,64 17,28 17,50 17,55 117 12.137.558.800
7/12/2023 17,18 16,95 -0,82% 16,81 17,20 16,93 16,92 16,96 7.488 8.292.803.900
6/12/2023 17,13 17,09 -0,23% 17,02 17,37 17,15 17,08 17,13 9.196 9.440.140.000
5/12/2023 17,70 17,13 -3,17% 17,11 17,82 17,40 17,12 17,13 1.833 16.870.633.900
4/12/2023 17,75 17,69 -0,51% 17,57 17,83 17,72 17,68 17,70 3.076 5.541.022.300
1/12/2023 17,75 17,78 +0,17% 17,37 17,96 17,70 17,76 17,80 9.245 7.874.419.600
30/11/2023 17,54 17,75 +1,49% 17,32 17,84 17,65 17,69 17,75 472 17.858.301.800
29/11/2023 17,80 17,49 -0,85% 17,40 17,90 17,51 17,45 17,50 3.444 8.531.550.600
28/11/2023 17,55 17,64 +0,46% 17,41 17,77 17,63 17,62 17,70 1.951 6.863.186.900
27/11/2023 17,95 17,56 -2,12% 17,44 18,06 17,62 17,55 17,57 854 11.864.180.200
24/11/2023 17,92 17,94 -0,83% 17,87 18,17 18,01 17,94 18,04 8.271 6.121.140.400
23/11/2023 18,04 18,09 +0,22% 17,90 18,24 18,13 18,08 18,11 9.043 4.287.681.100
22/11/2023 18,00 18,05 +0,28% 17,85 18,30 18,05 18,04 18,06 6.561 12.181.258.500
21/11/2023 18,32 18,00 -1,69% 17,91 18,32 17,99 17,99 18,03 8.168 9.942.368.300
20/11/2023 18,16 18,31 +2,06% 17,84 18,34 18,14 18,30 18,32 5.538 8.308.232.300
17/11/2023 18,30 17,94 -1,81% 17,93 18,48 18,07 17,93 17,94 8.886 8.495.651.300
16/11/2023 17,89 18,27 +1,95% 17,89 18,31 18,10 18,26 18,27 6.320 17.845.104.000
14/11/2023 17,95 17,92 +0,56% 17,88 18,60 18,15 17,92 17,98 1.562 32.031.429.500
13/11/2023 17,75 17,82 +0,45% 17,60 17,95 17,74 17,81 17,84 3.999 11.797.840.800
10/11/2023 17,60 17,74 +2,19% 17,46 17,87 17,71 17,74 17,78 7.486 11.764.291.600
9/11/2023 17,61 17,36 -1,03% 17,30 17,88 17,59 17,35 17,39 4.832 9.396.093.400
8/11/2023 17,69 17,54 -1,35% 17,36 18,00 17,64 17,53 17,58 7.447 11.482.199.800
7/11/2023 17,11 17,78 +2,95% 17,11 17,94 17,60 17,78 17,79 9.463 21.961.089.800
6/11/2023 17,18 17,27 +0,58% 17,03 17,34 17,22 17,25 17,27 6.999 10.014.290.100
3/11/2023 17,05 17,17 +3,37% 16,92 17,28 17,12 17,15 17,17 1.801 39.251.786.700
1/11/2023 15,76 16,61 +5,46% 15,68 16,70 16,47 16,60 16,62 8.102 19.085.042.900
31/10/2023 15,75 15,75 +0,64% 15,61 15,91 15,73 15,75 15,76 287 7.523.349.600
30/10/2023 16,15 15,65 -2,19% 15,63 16,15 15,76 15,64 15,66 4.290 8.451.740.100
27/10/2023 16,63 16,00 -2,08% 15,89 16,68 16,28 15,99 16,02 7.538 12.655.078.600
26/10/2023 15,99 16,34 +2,19% 15,95 16,38 16,20 16,33 16,35 6.298 15.865.493.700
25/10/2023 16,20 15,99 -1,17% 15,88 16,37 16,05 15,99 16,00 8.018 11.368.133.100
24/10/2023 15,85 16,18 +3,25% 15,81 16,31 16,14 16,17 16,18 5.990 9.619.690.900
23/10/2023 15,44 15,67 +1,03% 15,37 15,79 15,63 15,64 15,67 9.880 6.884.481.500
20/10/2023 15,52 15,51 -0,83% 15,27 15,70 15,48 15,51 15,52 3.270 8.408.340.900
19/10/2023 15,55 15,64 +0,77% 15,49 15,89 15,70 15,63 15,65 3.619 8.605.916.100
18/10/2023 15,69 15,52 -1,83% 15,40 15,82 15,60 15,49 15,52 3.295 11.467.652.400
17/10/2023 15,86 15,81 -0,94% 15,69 16,20 15,88 15,80 15,82 9.349 9.179.301.800
16/10/2023 16,37 15,96 -0,99% 15,77 16,41 15,96 15,93 15,97 3.457 14.518.797.400
13/10/2023 16,60 16,12 -3,07% 15,97 16,64 16,20 16,12 16,14 9.773 14.377.639.000
11/10/2023 16,65 16,63 -0,06% 16,41 16,76 16,57 16,62 16,63 3.818 8.455.596.000
10/10/2023 16,32 16,64 +2,53% 16,25 16,65 16,49 16,63 16,64 6.309 13.668.310.400
9/10/2023 15,81 16,23 +2,40% 15,73 16,28 16,08 16,20 16,24 999 9.218.761.300
6/10/2023 15,83 15,85 -0,69% 15,38 15,91 15,68 15,84 15,85 3.611 14.700.989.300
5/10/2023 16,31 15,96 -2,03% 15,80 16,33 15,97 15,96 15,98 435 10.569.795.600
4/10/2023 16,14 16,29 +0,87% 16,01 16,39 16,21 16,28 16,31 1.206 10.736.808.900
3/10/2023 16,36 16,15 -1,76% 16,09 16,51 16,27 16,13 16,17 1.459 8.078.076.400
2/10/2023 17,16 16,44 -4,08% 16,39 17,18 16,57 16,44 16,48 898 9.903.902.100
29/9/2023 17,12 17,14 +1,48% 16,77 17,21 17,01 17,10 17,14 5.157 13.992.956.400
28/9/2023 16,80 16,89 +0,30% 16,59 16,98 16,86 16,88 16,91 8.864 14.210.099.900
27/9/2023 17,37 16,84 -2,55% 16,61 17,39 16,84 16,84 16,85 6.239 13.939.172.100
26/9/2023 17,65 17,28 -2,59% 17,17 17,68 17,36 17,25 17,28 5.999 10.515.605.600
25/9/2023 17,99 17,74 -1,28% 17,60 17,99 17,76 17,70 17,74 517 8.820.804.000
22/9/2023 18,04 17,97 -0,33% 17,72 18,17 17,94 17,94 17,97 4.449 10.163.003.600
21/9/2023 18,30 18,03 -2,59% 17,88 18,35 18,05 18,02 18,03 7.289 12.465.062.700
20/9/2023 18,45 18,51 +0,60% 18,35 18,69 18,56 18,51 18,54 1.717 6.130.605.100
19/9/2023 18,54 18,40 -0,70% 18,28 18,59 18,40 18,39 18,41 3.189 9.246.504.000
18/9/2023 18,66 18,53 -0,11% 18,38 18,80 18,61 18,53 18,54 1.230 7.237.547.900
15/9/2023 18,56 18,55 +0,65% 18,38 18,82 18,57 18,55 18,58 8.437 19.767.538.800
14/9/2023 17,97 18,43 +3,19% 17,91 18,52 18,32 18,43 18,45 5.708 13.999.499.600
13/9/2023 17,90 17,86 +0,11% 17,75 18,05 17,90 17,86 17,88 2.195 8.010.711.900
12/9/2023 17,68 17,84 +1,08% 17,68 17,97 17,83 17,82 17,85 8.399 6.550.313.000
11/9/2023 17,41 17,65 +1,91% 17,28 17,72 17,53 17,65 17,67 909 6.862.398.900
8/9/2023 17,44 17,32 -0,74% 17,21 17,49 17,32 17,31 17,32 3.247 7.840.772.700
6/9/2023 17,70 17,45 -1,47% 17,43 17,88 17,52 17,45 17,46 3.657 9.442.137.900
5/9/2023 17,70 17,71 -0,34% 17,48 17,83 17,69 17,71 17,72 7.946 10.440.782.800
4/9/2023 17,81 17,77 -0,84% 17,68 17,99 17,77 17,76 17,78 8.592 5.636.211.400
1/9/2023 17,65 17,92 +2,28% 17,60 18,01 17,90 17,91 17,93 4.685 8.239.287.100
31/8/2023 18,19 17,52 -3,74% 17,47 18,24 17,64 17,51 17,53 8.360 15.089.417.600
30/8/2023 18,20 18,20 +0,44% 18,10 18,45 18,22 18,19 18,20 4.098 8.816.758.700
29/8/2023 18,00 18,12 +0,89% 17,86 18,15 17,97 18,11 18,12 3.817 15.770.036.900
28/8/2023 17,88 17,96 +0,39% 17,71 18,00 17,85 17,94 17,97 1.348 6.358.145.900
25/8/2023 17,99 17,89 -0,67% 17,78 18,11 17,87 17,88 17,89 1.669 6.340.569.700
24/8/2023 18,14 18,01 -1,32% 17,91 18,32 18,04 18,00 18,01 3.883 9.809.976.100
23/8/2023 18,16 18,25 +0,05% 18,08 18,48 18,29 18,24 18,25 5.384 15.666.668.900
22/8/2023 18,10 18,24 +1,73% 17,92 18,28 18,13 18,24 18,26 5.198 12.447.959.600
21/8/2023 18,08 17,93 -0,44% 17,72 18,10 17,89 17,92 17,94 6.010 9.597.878.800
18/8/2023 17,84 18,01 +0,67% 17,69 18,13 18,02 18,00 18,03 4.341 7.975.234.500
17/8/2023 18,37 17,89 -1,81% 17,89 18,44 18,10 17,89 17,90 7.230 12.812.508.300
16/8/2023 18,34 18,22 -1,19% 18,12 18,50 18,29 18,21 18,23 3.677 17.074.984.300
15/8/2023 18,96 18,44 -2,38% 18,38 19,16 18,64 18,44 18,45 3.926 19.779.997.900
14/8/2023 19,00 18,89 -0,79% 18,68 19,00 18,87 18,88 18,89 9.146 12.254.808.500
11/8/2023 19,26 19,04 -1,60% 18,97 19,43 19,10 19,04 19,07 4.348 8.506.231.500
10/8/2023 19,30 19,35 +0,26% 19,27 19,67 19,42 19,34 19,36 9.929 7.070.640.500
9/8/2023 19,45 19,30 -0,52% 19,12 19,49 19,28 19,29 19,31 3.358 6.586.939.000
8/8/2023 19,34 19,40 -0,67% 18,97 19,54 19,32 19,40 19,45 7.662 11.183.102.900
7/8/2023 19,62 19,53 -0,91% 19,53 19,77 19,57 19,53 19,56 9.745 6.462.626.600
4/8/2023 19,90 19,71 -1,30% 19,63 20,09 19,87 19,70 19,72 6.326 10.834.167.300
3/8/2023 20,01 19,97 +0,15% 19,86 20,21 19,98 19,94 19,97 5.331 11.837.788.600
2/8/2023 19,84 19,94 +0,30% 19,55 20,00 19,84 19,86 19,94 483 9.843.781.900
1/8/2023 19,80 19,88 -0,30% 19,53 19,96 19,73 19,85 19,89 9.582 16.735.610.100
31/7/2023 19,98 19,94 +0,96% 19,82 20,09 19,93 19,93 19,94 3.189 10.393.629.200
28/7/2023 19,87 19,75 +0,05% 19,55 19,96 19,68 19,72 19,76 7.904 10.092.579.700
27/7/2023 20,32 19,74 -2,57% 19,68 20,64 19,94 19,72 19,75 7.025 14.977.674.100
26/7/2023 20,48 20,26 -1,12% 20,12 20,54 20,26 20,26 20,28 9.059 20.005.358.600
25/7/2023 20,45 20,49 +1,99% 20,24 20,81 20,57 20,48 20,49 4.439 25.364.662.600
24/7/2023 19,80 20,09 +1,88% 19,63 20,21 19,99 20,01 20,09 6.566 19.310.285.600
21/7/2023 19,40 19,72 +1,75% 19,34 19,82 19,69 19,70 19,72 7.251 10.097.227.100
20/7/2023 19,50 19,38 +0,31% 19,18 19,50 19,34 19,37 19,39 1.835 7.201.370.400
19/7/2023 19,51 19,32 -0,67% 19,06 19,56 19,29 19,31 19,33 971 6.555.476.500
18/7/2023 19,46 19,45 -0,41% 19,30 19,73 19,49 19,45 19,46 4.899 7.267.475.900
17/7/2023 19,35 19,53 +0,93% 19,16 19,56 19,42 19,50 19,54 4.877 7.353.871.400
14/7/2023 19,75 19,35 -2,32% 19,17 19,83 19,41 19,32 19,36 7.275 9.460.946.900
13/7/2023 19,21 19,81 +3,50% 19,21 19,85 19,66 19,80 19,81 1.869 22.098.497.500
12/7/2023 19,00 19,14 +0,90% 19,00 19,52 19,31 19,12 19,15 3.166 15.045.194.900
11/7/2023 18,70 18,97 +0,53% 18,33 19,22 18,91 18,97 18,98 3.112 29.436.359.800
10/7/2023 19,05 18,87 -0,47% 18,72 19,12 18,93 18,85 18,87 6.724 12.240.361.800
7/7/2023 18,34 18,96 +3,78% 18,28 19,22 18,91 18,95 18,96 1.215 24.081.481.000
6/7/2023 18,40 18,27 -1,72% 18,05 18,53 18,30 18,26 18,28 6.142 16.068.330.300
5/7/2023 18,25 18,59 +1,53% 18,17 18,80 18,62 18,56 18,59 2.936 24.762.997.300
4/7/2023 18,41 18,31 -0,38% 18,17 18,44 18,30 18,31 18,34 2.726 7.058.048.300
3/7/2023 17,95 18,38 +2,91% 17,92 18,47 18,34 18,38 18,41 9.692 15.498.595.900
30/6/2023 17,96 17,86 +0,34% 17,84 18,14 17,96 17,85 17,87 2.601 16.179.428.800
29/6/2023 17,49 17,80 +1,31% 17,49 17,88 17,77 17,80 17,81 1.727 8.368.002.600
28/6/2023 17,67 17,57 -0,45% 17,48 17,77 17,62 17,55 17,57 2.130 13.988.429.600
27/6/2023 18,00 17,65 -1,62% 17,40 18,09 17,60 17,64 17,65 2.078 15.302.437.500
26/6/2023 18,06 17,94 -0,55% 17,84 18,11 17,96 17,93 17,97 6.788 11.618.509.600
23/6/2023 17,62 18,04 +1,29% 17,53 18,12 17,94 18,01 18,05 7.891 15.709.678.600
22/6/2023 17,81 17,81 -1,11% 17,58 17,90 17,71 17,80 17,81 7.247 8.960.182.000
21/6/2023 17,69 18,01 +1,81% 17,45 18,06 17,83 18,00 18,01 9.991 15.453.946.100
20/6/2023 17,81 17,69 -0,67% 17,47 18,04 17,66 17,66 17,70 7.431 19.474.852.800
19/6/2023 17,66 17,81 +1,19% 17,54 17,89 17,69 17,80 17,81 4.439 13.823.996.700
16/6/2023 17,66 17,60 -0,56% 17,37 17,81 17,59 17,59 17,60 2.969 24.718.276.000
15/6/2023 17,80 17,70 -0,90% 17,53 17,83 17,66 17,69 17,70 1.891 23.025.473.600
14/6/2023 17,54 17,86 +2,17% 17,40 17,95 17,80 17,85 17,88 8.212 26.903.218.500
13/6/2023 17,70 17,48 -0,74% 17,33 17,81 17,54 17,44 17,49 4.507 13.561.208.600
12/6/2023 17,59 17,61 -0,23% 17,50 17,89 17,69 17,60 17,62 7.067 19.142.396.900
9/6/2023 17,50 17,65 +1,55% 17,45 17,94 17,72 17,63 17,67 8.008 25.067.301.000
7/6/2023 17,30 17,38 +1,46% 17,03 17,48 17,31 17,38 17,39 8.842 21.534.386.200
6/6/2023 16,82 17,13 +2,27% 16,71 17,37 17,13 17,12 17,14 4.467 23.010.787.900
5/6/2023 16,64 16,75 +1,33% 16,29 16,88 16,67 16,72 16,75 8.326 20.101.853.700
2/6/2023 15,51 16,53 +7,90% 15,50 16,59 16,27 16,51 16,54 6.284 30.912.417.300
1/6/2023 15,06 15,32 +2,13% 14,95 15,39 15,23 15,32 15,35 4.581 15.456.849.100
31/5/2023 15,05 15,00 -0,40% 14,95 15,21 15,03 14,99 15,01 1.683 17.707.811.500
30/5/2023 15,50 15,06 -1,76% 14,92 15,51 15,07 15,06 15,10 3.564 15.505.354.700
29/5/2023 15,56 15,33 -1,16% 15,30 15,58 15,37 15,33 15,37 4.246 8.138.230.200
26/5/2023 15,77 15,51 -0,45% 15,22 15,83 15,50 15,50 15,52 650 13.999.439.700
25/5/2023 15,82 15,58 -0,32% 15,40 15,93 15,63 15,58 15,60 1.045 14.027.269.900
24/5/2023 15,76 15,63 -1,08% 15,55 15,90 15,67 15,61 15,63 8.694 11.245.891.200
23/5/2023 15,93 15,80 -0,75% 15,77 16,32 15,99 15,78 15,81 5.549 14.763.969.600
22/5/2023 15,98 15,92 +0,06% 15,80 16,20 15,97 15,92 15,94 1.003 15.814.891.700
19/5/2023 15,86 15,91 -1,79% 15,54 15,95 15,84 15,90 15,92 6.902 18.072.871.800
18/5/2023 16,30 16,20 -0,55% 16,01 16,36 16,15 16,20 16,22 6.057 19.038.543.400
17/5/2023 16,05 16,29 +2,45% 15,90 16,43 16,22 16,29 16,30 832 15.087.263.700
16/5/2023 16,13 15,90 -1,91% 15,87 16,36 16,06 15,89 15,90 4.393 10.406.615.800
15/5/2023 16,39 16,21 -0,61% 15,91 16,39 16,14 16,20 16,21 7.352 11.577.018.800
12/5/2023 16,20 16,31 -0,49% 16,01 16,42 16,28 16,30 16,32 8.130 12.586.751.100
11/5/2023 15,71 16,39 +3,73% 15,65 16,48 16,16 16,38 16,39 4.436 19.911.001.300
10/5/2023 15,70 15,80 +1,09% 15,54 15,88 15,78 15,80 15,83 3.313 14.854.649.500
9/5/2023 15,24 15,63 +2,42% 15,18 15,70 15,55 15,63 15,66 3.922 12.943.003.600
8/5/2023 14,95 15,26 +3,39% 14,80 15,35 15,06 15,24 15,26 5.751 30.027.041.300
5/5/2023 14,26 14,76 +3,87% 14,26 14,77 14,63 14,72 14,76 7.467 33.975.435.300
4/5/2023 14,48 14,21 -1,39% 14,08 14,60 14,27 14,20 14,22 5.922 21.876.114.400
3/5/2023 14,54 14,41 -0,69% 14,21 14,59 14,35 14,41 14,43 8.321 17.062.147.500
2/5/2023 14,99 14,51 -3,14% 14,46 15,00 14,57 14,51 14,54 4.083 8.390.679.100
28/4/2023 14,80 14,98 +2,04% 14,42 14,98 14,82 14,90 14,99 2.475 12.089.226.600
27/4/2023 14,65 14,68 +0,34% 14,51 14,84 14,66 14,68 14,69 960 10.321.086.400
26/4/2023 15,22 14,63 -3,50% 14,60 15,26 14,77 14,62 14,63 5.048 9.812.178.900
25/4/2023 15,47 15,16 -2,26% 14,96 15,56 15,14 15,14 15,16 7.212 10.337.332.300
24/4/2023 15,13 15,51 +0,91% 15,05 15,52 15,33 15,51 15,52 2.673 14.191.044.200
20/4/2023 15,38 15,37 0,00% 15,09 15,50 15,35 15,37 15,38 8.186 5.532.373.400
19/4/2023 15,55 15,37 -2,23% 15,28 15,71 15,44 15,37 15,38 4.476 13.067.521.000
18/4/2023 15,80 15,72 -0,38% 15,50 15,99 15,66 15,66 15,72 6.417 15.315.605.700
17/4/2023 15,82 15,78 -0,19% 15,55 15,94 15,69 15,70 15,78 1.969 13.811.587.000
14/4/2023 15,66 15,81 +0,25% 15,57 15,93 15,67 15,79 15,81 3.883 73.527.457.100
13/4/2023 15,96 15,77 -0,88% 15,67 16,07 15,77 15,76 15,78 8.500 11.993.504.900
12/4/2023 15,67 15,91 +1,79% 15,66 16,16 15,91 15,90 15,91 3.359 24.957.476.300
11/4/2023 14,89 15,63 +6,40% 14,86 15,70 15,35 15,63 15,64 7.602 25.351.761.800
10/4/2023 14,93 14,69 -0,20% 14,69 15,02 14,79 14,69 14,70 383 8.253.274.600
6/4/2023 14,68 14,72 +0,41% 14,52 14,83 14,70 14,72 14,73 2.343 5.895.262.900
5/4/2023 15,04 14,66 -2,20% 14,42 15,12 14,62 14,65 14,66 3.080 22.618.071.300
4/4/2023 15,22 14,99 -0,60% 14,96 15,28 15,10 14,98 14,99 9.263 17.826.881.800
3/4/2023 15,05 15,08 -0,07% 14,95 15,22 15,06 15,07 15,10 1.597 9.293.907.000
31/3/2023 15,60 15,09 -2,71% 14,99 15,80 15,29 15,09 15,10 3.140 19.149.639.400
30/3/2023 15,35 15,51 +2,85% 15,19 16,00 15,51 15,51 15,52 3.055 24.053.164.500
29/3/2023 14,64 15,08 +3,29% 14,55 15,23 14,89 15,05 15,08 6.854 24.514.455.000
28/3/2023 14,08 14,60 +2,67% 14,02 14,80 14,59 14,60 14,61 565 11.952.248.100
27/3/2023 14,06 14,22 +1,64% 13,91 14,30 14,12 14,21 14,22 1.809 9.303.064.300
24/3/2023 13,67 13,99 +2,57% 13,60 14,09 13,92 13,98 13,99 6.275 12.744.724.400
23/3/2023 13,91 13,64 -1,16% 13,45 13,91 13,66 13,62 13,64 6.832 13.288.505.300
22/3/2023 13,85 13,80 -0,22% 13,75 14,10 13,88 13,79 13,80 2.026 8.473.109.500
21/3/2023 14,12 13,83 -2,26% 13,80 14,26 13,97 13,82 13,84 1.700 10.476.410.500
20/3/2023 14,23 14,15 -0,21% 13,96 14,31 14,12 14,15 14,16 4.530 10.883.084.100
17/3/2023 14,25 14,18 -0,77% 13,95 14,28 14,10 14,17 14,19 5.177 24.997.020.800
16/3/2023 14,41 14,29 -0,35% 14,00 14,46 14,23 14,29 14,30 7.212 13.318.040.000
15/3/2023 14,31 14,34 -1,58% 14,00 14,46 14,21 14,33 14,34 9.848 12.358.452.800
14/3/2023 14,53 14,57 +0,69% 14,46 14,99 14,68 14,57 14,58 4.807 9.118.399.700
13/3/2023 14,85 14,47 -3,40% 14,39 14,85 14,59 14,47 14,48 7.939 13.412.285.300
10/3/2023 15,37 14,98 -3,17% 14,91 15,38 15,04 14,98 14,99 6.697 11.815.572.100
9/3/2023 15,48 15,47 -0,19% 15,39 15,71 15,56 15,46 15,47 3.123 12.709.397.700
8/3/2023 15,25 15,50 +1,84% 15,16 15,55 15,42 15,49 15,50 7.454 14.978.259.900
7/3/2023 15,14 15,22 +0,79% 14,92 15,23 15,06 15,21 15,22 3.560 16.004.596.200
6/3/2023 14,87 15,10 +2,44% 14,52 15,18 14,96 15,10 15,14 8.159 15.662.811.500
3/3/2023 14,73 14,74 +0,14% 14,64 15,06 14,85 14,73 14,74 7.092 10.844.948.100
2/3/2023 14,80 14,72 -0,54% 14,69 15,19 14,89 14,71 14,72 483 13.121.905.200
1/3/2023 15,12 14,80 -1,20% 14,58 15,24 14,78 14,79 14,81 6.971 17.030.103.100
28/2/2023 15,00 14,98 +0,07% 14,70 15,19 14,95 14,97 14,98 4.511 28.182.643.400
27/2/2023 14,74 14,97 +1,84% 14,58 15,03 14,86 14,96 14,97 7.145 13.795.382.700
24/2/2023 15,20 14,70 -3,35% 14,65 15,32 14,82 14,69 14,70 3.430 14.330.995.700
23/2/2023 15,38 15,21 -0,78% 15,06 15,57 15,19 15,21 15,23 2.158 12.304.196.500
22/2/2023 15,29 15,33 -1,48% 15,00 15,45 15,28 15,32 15,33 7.039 12.825.584.800
17/2/2023 15,82 15,56 -2,20% 15,45 16,08 15,75 15,56 15,57 4.915 12.165.019.500
16/2/2023 15,53 15,91 +1,27% 15,51 16,08 15,85 15,90 15,91 2.997 9.655.216.400
15/2/2023 15,38 15,71 +2,01% 15,15 15,83 15,64 15,71 15,72 1.753 12.049.185.000
14/2/2023 15,68 15,40 -1,91% 15,31 15,75 15,41 15,40 15,41 5.333 9.382.612.900
13/2/2023 15,66 15,70 +0,26% 15,49 15,98 15,72 15,69 15,70 679 7.806.296.400
10/2/2023 15,57 15,66 +0,51% 15,54 15,80 15,68 15,66 15,67 753 6.922.541.800
9/2/2023 16,21 15,58 -3,83% 15,50 16,25 15,70 15,58 15,59 6.871 14.617.597.400
8/2/2023 16,14 16,20 +1,19% 15,95 16,29 16,13 16,19 16,20 5.567 9.277.572.400
7/2/2023 15,97 16,01 +0,25% 15,91 16,19 16,02 16,00 16,01 771 10.741.050.200
6/2/2023 15,90 15,97 +0,44% 15,66 16,05 15,85 15,97 15,98 1.106 13.643.264.500
3/2/2023 16,03 15,90 -1,30% 15,75 16,27 15,97 15,89 15,90 6.594 15.395.755.100
2/2/2023 16,40 16,11 -2,30% 15,94 16,87 16,30 16,10 16,11 9.170 30.104.558.100
1/2/2023 16,63 16,49 -1,26% 16,24 16,74 16,46 16,49 16,50 6.917 18.743.262.400
31/1/2023 16,56 16,70 +1,89% 16,40 16,83 16,62 16,70 16,71 8.920 16.332.827.000
30/1/2023 16,92 16,39 -2,61% 16,23 17,00 16,42 16,38 16,40 7.768 26.512.232.700
27/1/2023 16,84 16,83 0,00% 16,57 17,19 16,86 16,82 16,83 4.696 13.171.837.200
26/1/2023 16,87 16,83 +0,06% 16,66 17,03 16,80 16,83 16,84 2.205 23.835.800.500
25/1/2023 16,61 16,82 +1,14% 16,47 17,17 16,90 16,82 16,85 7.971 16.474.554.100
24/1/2023 16,03 16,63 +4,00% 15,89 16,74 16,36 16,62 16,63 2.838 15.298.810.800
23/1/2023 16,69 15,99 -4,14% 15,98 16,84 16,26 15,99 16,00 7.630 36.044.391.400
20/1/2023 17,44 16,68 -4,47% 16,50 17,44 16,67 16,67 16,68 6.437 39.265.798.000
19/1/2023 17,19 17,46 +0,81% 17,01 17,55 17,31 17,45 17,47 5.050 15.627.905.000
18/1/2023 17,47 17,32 +0,23% 17,18 17,71 17,39 17,30 17,32 1.546 14.440.928.900
17/1/2023 16,72 17,28 +3,60% 16,70 17,28 17,03 17,27 17,28 8.466 14.380.318.600
16/1/2023 17,10 16,68 -2,68% 16,51 17,20 16,69 16,68 16,69 2.865 7.706.123.300
13/1/2023 17,62 17,14 -3,11% 17,01 17,70 17,24 17,14 17,15 8.771 9.661.929.200
12/1/2023 17,30 17,69 +1,67% 17,13 18,07 17,70 17,68 17,69 1.654 16.213.796.900
11/1/2023 17,11 17,40 +2,05% 16,88 17,45 17,16 17,37 17,40 6.949 11.072.352.200
10/1/2023 16,33 17,05 +3,33% 16,20 17,16 16,91 17,03 17,05 7.983 10.457.071.500
9/1/2023 16,52 16,50 -0,48% 16,14 16,65 16,44 16,46 16,51 6.303 12.731.367.900
6/1/2023 16,05 16,58 +3,50% 16,00 16,60 16,44 16,54 16,58 7.733 11.406.428.700
5/1/2023 15,84 16,02 +2,04% 15,50 16,11 15,86 16,01 16,02 7.121 13.265.892.300
4/1/2023 15,67 15,70 +0,71% 15,35 15,91 15,69 15,70 15,71 2.056 12.318.392.400
3/1/2023 16,26 15,59 -4,12% 15,54 16,39 15,88 15,59 15,60 1.082 11.274.156.900
2/1/2023 16,98 16,26 -5,02% 16,21 17,08 16,45 16,26 16,33 1.477 13.374.061.100
29/12/2022 17,39 17,12 -0,98% 17,03 17,59 17,18 17,12 17,13 1.166 8.666.980.100
28/12/2022 16,98 17,29 +2,25% 16,85 17,57 17,33 17,29 17,31 5.613 13.263.212.000
27/12/2022 16,85 16,91 +0,83% 16,62 16,99 16,83 16,90 16,91 7.649 13.212.201.100
26/12/2022 17,38 16,77 -3,01% 16,76 17,47 16,90 16,77 16,84 7.699 7.221.390.300
23/12/2022 16,72 17,29 +3,59% 16,69 17,37 17,19 17,29 17,31 5.161 14.495.430.600
22/12/2022 16,86 16,69 -0,71% 16,45 17,14 16,71 16,68 16,69 7.849 11.693.876.600
21/12/2022 16,82 16,81 +0,60% 16,56 17,03 16,78 16,80 16,81 6.555 7.323.019.600
20/12/2022 16,16 16,71 +3,21% 15,95 17,00 16,74 16,70 16,71 8.896 18.214.444.600
19/12/2022 15,78 16,19 +3,12% 15,72 16,29 16,09 16,16 16,19 6.817 8.578.323.300
16/12/2022 15,83 15,70 -0,76% 15,53 16,07 15,68 15,67 15,70 5.423 18.137.791.100
15/12/2022 15,78 15,82 -0,50% 15,60 16,24 15,88 15,82 15,83 5.452 8.159.980.600
14/12/2022 15,86 15,90 -0,19% 15,55 16,02 15,79 15,90 15,91 2.596 26.773.038.000
13/12/2022 16,42 15,93 -2,98% 15,90 16,69 16,22 15,93 15,94 1.123 17.709.384.900
12/12/2022 16,61 16,42 -1,32% 15,86 16,70 16,28 16,41 16,42 3.148 12.362.518.900
9/12/2022 16,52 16,64 +0,91% 16,40 16,91 16,64 16,64 16,65 3.912 8.898.818.700
8/12/2022 16,58 16,49 -0,66% 16,41 16,76 16,56 16,48 16,49 6.829 13.592.897.300
7/12/2022 17,08 16,60 -2,81% 16,48 17,25 16,68 16,60 16,61 9.684 20.140.097.200
6/12/2022 17,40 17,08 -0,52% 16,89 17,44 17,10 17,07 17,08 4.941 7.907.779.200
5/12/2022 17,50 17,17 -2,50% 17,10 17,71 17,32 17,17 17,19 5.749 13.597.483.500
2/12/2022 17,73 17,61 +0,80% 17,23 18,05 17,72 17,61 17,63 39 11.378.435.200
1/12/2022 17,97 17,47 -3,11% 17,37 18,08 17,60 17,46 17,47 8.144 20.250.702.400
30/11/2022 17,29 18,03 +4,40% 17,21 18,03 17,68 17,98 18,03 7.976 32.983.201.000
29/11/2022 17,00 17,27 +1,71% 17,00 17,79 17,44 17,25 17,27 2.067 21.102.177.000
28/11/2022 16,79 16,98 +1,13% 16,67 17,10 16,94 16,98 16,99 3.205 12.578.105.300
25/11/2022 17,10 16,79 -1,81% 16,63 17,25 16,96 16,78 16,79 5.789 9.085.029.600
24/11/2022 16,66 17,10 +3,76% 16,62 17,34 17,06 17,09 17,10 3.836 11.766.863.500
23/11/2022 16,72 16,48 -2,02% 16,36 16,85 16,54 16,47 16,48 1.685 13.834.061.200
22/11/2022 16,87 16,82 +0,30% 16,39 17,01 16,68 16,81 16,82 7.534 17.203.453.000
21/11/2022 16,95 16,77 -1,64% 16,34 17,39 16,76 16,76 16,77 4.606 15.990.874.800
18/11/2022 17,29 17,05 -0,29% 16,90 17,63 17,27 17,05 17,06 6.958 23.624.914.900
17/11/2022 16,92 17,10 +0,23% 16,48 17,17 16,84 17,09 17,10 6.428 21.393.341.500
16/11/2022 17,72 17,06 -3,78% 17,01 17,88 17,26 17,05 17,06 8.516 20.454.986.500
14/11/2022 18,48 17,73 -2,04% 17,39 18,54 17,86 17,73 17,76 5.397 14.447.697.200
11/11/2022 17,33 18,10 +4,26% 17,30 18,22 17,82 18,09 18,10 4.729 31.577.097.900
10/11/2022 17,41 17,36 -3,23% 17,06 17,98 17,48 17,35 17,36 9.988 25.862.159.000
9/11/2022 18,14 17,94 -1,59% 17,91 18,56 18,19 17,94 17,95 865 14.520.179.800
8/11/2022 17,78 18,23 +1,62% 17,66 18,63 18,31 18,22 18,23 8.276 32.167.979.300
7/11/2022 18,54 17,94 -4,06% 17,88 18,88 18,20 17,93 17,94 2.632 19.015.382.800
4/11/2022 18,50 18,70 +3,37% 18,10 19,03 18,68 18,68 18,70 4.674 46.932.326.000
3/11/2022 17,23 18,09 +2,84% 17,00 18,28 17,84 18,09 18,10 5.231 32.975.530.600
1/11/2022 17,05 17,59 +4,33% 16,97 17,88 17,44 17,59 17,60 990 26.738.584.400
31/10/2022 16,10 16,86 +3,18% 15,89 16,92 16,51 16,85 16,87 361 17.924.784.600
28/10/2022 16,31 16,34 -0,79% 16,05 16,52 16,26 16,34 16,35 4.908 17.269.058.400
27/10/2022 16,60 16,47 -0,12% 16,40 16,79 16,55 16,47 16,48 9.559 14.009.341.500
26/10/2022 16,26 16,49 +0,86% 15,97 16,77 16,42 16,49 16,50 6.458 26.839.037.300
25/10/2022 16,91 16,35 -3,37% 16,22 17,05 16,58 16,34 16,35 1.384 20.096.359.300
24/10/2022 16,95 16,92 -1,05% 16,82 17,14 16,94 16,91 16,92 8.116 15.930.910.700
21/10/2022 16,57 17,10 +3,26% 16,49 17,21 16,92 17,10 17,12 7.857 22.929.508.500
20/10/2022 16,63 16,56 +0,61% 16,37 17,05 16,67 16,56 16,57 9.733 22.030.797.300
19/10/2022 16,43 16,46 +0,30% 16,33 16,68 16,46 16,46 16,47 5.179 11.235.837.500
18/10/2022 16,40 16,41 +1,48% 16,28 16,67 16,44 16,41 16,42 2.575 22.454.862.300
17/10/2022 15,69 16,17 +3,06% 15,63 16,36 16,11 16,13 16,17 2.420 25.903.091.300
14/10/2022 16,05 15,69 -2,12% 15,65 16,12 15,88 15,69 15,70 6.033 25.979.918.900
13/10/2022 15,67 16,03 +2,36% 15,23 16,24 15,87 16,03 16,04 8.677 36.111.508.000
11/10/2022 15,51 15,66 +1,69% 15,25 16,02 15,77 15,66 15,67 4.525 74.092.845.300
10/10/2022 15,80 15,40 -7,51% 15,40 16,48 15,76 15,40 15,44 1.811 146.888.780.100
7/10/2022 18,21 16,65 -8,72% 16,53 18,27 17,04 16,64 16,65 9.031 90.799.888.100
6/10/2022 18,11 18,24 +1,90% 17,94 18,38 18,23 18,24 18,25 8.186 15.133.119.300
5/10/2022 18,30 17,90 -2,03% 17,65 18,40 17,96 17,89 17,90 9.507 18.450.669.200
4/10/2022 18,97 18,27 -0,98% 18,13 19,18 18,46 18,26 18,28 2.003 10.683.001.400
3/10/2022 17,97 18,45 +6,16% 17,73 18,60 18,40 18,44 18,45 9.144 19.905.800.800
30/9/2022 17,05 17,38 +1,94% 16,82 17,53 17,30 17,37 17,38 1.313 17.300.871.300
29/9/2022 17,10 17,05 -0,99% 16,74 17,19 16,98 17,05 17,06 1.869 15.235.572.400
28/9/2022 17,46 17,22 -1,32% 17,02 17,50 17,19 17,22 17,23 8.142 15.348.336.400
27/9/2022 17,94 17,45 -1,47% 17,35 18,08 17,66 17,45 17,47 7.923 14.500.934.300
26/9/2022 18,19 17,71 -2,96% 17,66 18,24 17,82 17,70 17,73 584 9.882.922.900
23/9/2022 18,79 18,25 -4,70% 18,03 18,79 18,21 18,24 18,25 795 17.525.921.600
22/9/2022 18,52 19,15 +4,42% 18,35 19,41 18,87 19,15 19,16 5.768 18.348.992.500
21/9/2022 18,49 18,34 -0,76% 18,15 18,59 18,38 18,34 18,35 5.466 16.199.487.200
20/9/2022 18,34 18,48 +1,26% 18,17 18,58 18,40 18,47 18,48 9.335 16.286.968.300
19/9/2022 17,81 18,25 +1,96% 17,58 18,35 18,14 18,25 18,26 2.367 14.470.598.700
16/9/2022 17,99 17,90 +0,45% 17,63 18,12 17,91 17,89 17,93 4.464 25.650.144.000
15/9/2022 18,61 17,82 -4,65% 17,81 18,65 18,06 17,81 17,82 7.407 21.693.445.600
14/9/2022 18,46 18,69 +1,19% 18,27 18,82 18,67 18,69 18,71 6.835 9.452.750.700
13/9/2022 18,80 18,47 -3,60% 18,33 19,04 18,61 18,46 18,48 6.599 13.547.240.500
12/9/2022 19,06 19,16 +1,48% 18,95 19,32 19,16 19,15 19,16 5.098 10.679.490.300
9/9/2022 18,73 18,88 +1,67% 18,62 19,12 18,83 18,88 18,89 3.314 10.563.294.800
8/9/2022 18,90 18,57 -1,38% 18,43 19,03 18,63 18,57 18,59 1.824 16.894.041.500
6/9/2022 19,50 18,83 -3,73% 18,55 19,59 18,82 18,82 18,83 3.079 19.250.643.600
5/9/2022 19,61 19,56 -0,66% 19,51 20,07 19,68 19,56 19,57 537 8.135.420.600
2/9/2022 19,67 19,69 +0,10% 19,41 19,90 19,68 19,67 19,69 7.227 16.448.958.500
1/9/2022 20,00 19,67 -1,55% 19,38 20,07 19,63 19,67 19,68 6.294 19.875.480.800
31/8/2022 20,16 19,98 -0,84% 19,81 20,31 20,02 19,98 20,04 5.110 18.503.315.700
30/8/2022 20,70 20,15 -2,52% 20,03 20,81 20,25 20,15 20,17 7.884 12.593.962.600
29/8/2022 20,23 20,67 +1,77% 20,14 21,12 20,78 20,67 20,69 8.213 10.390.856.100
26/8/2022 20,87 20,31 -2,21% 20,12 20,97 20,35 20,31 20,34 4.909 8.762.209.200
25/8/2022 21,00 20,77 -0,43% 20,52 21,07 20,73 20,77 20,78 3.929 7.828.687.600
24/8/2022 20,62 20,86 +1,11% 20,59 21,12 20,90 20,86 20,88 3.925 7.289.013.100
23/8/2022 20,44 20,63 +0,83% 20,20 20,74 20,52 20,62 20,64 4.383 9.025.751.800
22/8/2022 20,67 20,46 -1,78% 20,35 20,72 20,47 20,46 20,47 5.820 8.965.571.700
19/8/2022 21,17 20,83 -1,98% 20,65 21,19 20,77 20,83 20,84 389 12.529.982.900
18/8/2022 21,39 21,25 -0,09% 21,17 21,76 21,41 21,25 21,28 4.415 13.532.556.600
17/8/2022 20,89 21,27 +1,29% 20,84 21,44 21,23 21,26 21,27 7.215 13.779.059.200
16/8/2022 21,13 21,00 -0,38% 20,62 21,32 20,92 20,98 21,00 3.836 11.459.837.600
15/8/2022 20,44 21,08 +0,19% 20,44 21,33 21,03 21,07 21,08 2.483 12.084.593.000
12/8/2022 20,55 21,04 +3,59% 20,50 21,10 20,91 20,88 21,04 9.771 15.839.021.600
11/8/2022 21,30 20,31 -3,33% 20,18 21,37 20,45 20,31 20,33 9.159 12.293.952.400
10/8/2022 20,52 21,01 +5,05% 20,33 21,05 20,84 20,94 21,01 8.907 10.747.342.900
9/8/2022 20,11 20,00 -0,35% 19,86 20,32 19,97 20,00 20,02 8.913 7.339.093.800
8/8/2022 19,96 20,07 +0,80% 19,67 20,20 19,97 20,07 20,08 4.969 10.492.536.600
5/8/2022 20,17 19,91 -1,48% 19,76 20,38 19,94 19,90 19,91 4.252 9.879.572.600
4/8/2022 19,43 20,21 +5,10% 19,36 20,28 19,98 20,18 20,21 3.059 16.409.447.900
3/8/2022 19,12 19,23 +1,05% 18,97 19,42 19,21 19,22 19,23 6.661 9.699.813.900
2/8/2022 18,67 19,03 +1,49% 18,64 19,18 19,00 19,02 19,04 9.407 9.544.986.500
1/8/2022 18,67 18,75 +0,43% 18,49 18,92 18,74 18,73 18,75 5.176 9.138.710.000
29/7/2022 18,60 18,67 +1,08% 18,45 19,02 18,78 18,67 18,70 8.780 13.366.923.800
28/7/2022 18,37 18,47 +0,49% 18,17 18,58 18,40 18,45 18,48 2.455 6.932.061.900
27/7/2022 17,68 18,38 +4,43% 17,64 18,38 18,15 18,37 18,38 3.723 7.434.356.000
26/7/2022 17,76 17,60 -0,51% 17,45 17,95 17,61 17,59 17,60 884 5.450.683.800
25/7/2022 17,65 17,69 +1,14% 17,46 17,79 17,65 17,68 17,70 9.688 7.372.406.500
22/7/2022 17,76 17,49 -1,58% 17,29 17,82 17,55 17,49 17,50 6.825 9.551.738.500
21/7/2022 17,54 17,77 +1,31% 17,08 17,81 17,51 17,77 17,78 8.388 11.790.543.900
20/7/2022 17,42 17,54 +0,40% 17,39 17,73 17,55 17,51 17,54 2.982 15.061.294.300
19/7/2022 17,50 17,47 +0,29% 17,31 17,73 17,45 17,46 17,47 7.960 8.562.291.800
18/7/2022 17,41 17,42 +1,10% 17,26 17,72 17,49 17,41 17,42 1.626 7.081.533.100
15/7/2022 17,20 17,23 +0,53% 16,72 17,37 17,15 17,21 17,24 3.097 6.723.774.700
14/7/2022 16,65 17,14 +2,21% 16,44 17,34 16,98 17,13 17,15 8.144 10.058.368.900
13/7/2022 17,02 16,77 -2,16% 16,77 17,14 16,88 16,77 16,79 4.930 7.516.994.900
12/7/2022 17,43 17,14 -1,61% 17,09 17,50 17,20 17,14 17,17 1.648 5.544.734.300
11/7/2022 17,62 17,42 -1,80% 17,34 17,66 17,46 17,42 17,43 5.493 7.119.562.800
8/7/2022 17,61 17,74 +0,91% 17,52 18,04 17,70 17,74 17,75 9.197 6.171.986.100
7/7/2022 17,25 17,58 +2,75% 17,24 17,85 17,61 17,58 17,63 9.029 10.230.456.000
6/7/2022 17,10 17,11 -1,04% 16,52 17,19 16,87 17,10 17,11 3.002 13.639.720.200
5/7/2022 17,50 17,29 -1,76% 17,05 17,54 17,19 17,27 17,29 6.493 8.369.584.500
4/7/2022 17,70 17,60 -1,57% 17,57 17,87 17,69 17,60 17,63 7.781 4.526.697.000
1/7/2022 18,10 17,88 -1,76% 17,64 18,14 17,81 17,87 17,88 6.460 10.136.157.600
30/6/2022 18,30 18,20 -1,99% 18,12 18,45 18,25 18,19 18,20 7.928 12.298.987.600
29/6/2022 18,85 18,57 -0,91% 18,44 18,93 18,63 18,55 18,57 4.678 8.858.481.700
28/6/2022 18,59 18,74 +0,81% 18,53 19,05 18,75 18,72 18,74 7.573 10.822.385.700
27/6/2022 18,59 18,59 +1,09% 18,43 18,93 18,69 18,59 18,62 4.913 8.760.571.500
24/6/2022 18,21 18,39 +1,60% 17,94 18,48 18,29 18,39 18,40 4.439 12.318.662.400
23/6/2022 18,57 18,10 -2,11% 18,07 18,75 18,27 18,10 18,12 4.931 14.541.015.800
22/6/2022 18,33 18,49 +0,27% 18,15 18,73 18,49 18,48 18,49 6.551 10.158.042.600
21/6/2022 18,47 18,44 +0,16% 18,18 18,69 18,37 18,44 18,45 515 11.750.167.200
20/6/2022 18,44 18,41 +0,38% 18,08 18,85 18,47 18,40 18,41 4.660 8.608.681.100
17/6/2022 18,49 18,34 -2,24% 18,26 18,73 18,38 18,34 18,38 3.586 20.210.313.000
15/6/2022 18,63 18,76 +2,12% 18,50 19,10 18,79 18,76 18,77 9.331 16.005.696.500
14/6/2022 19,08 18,37 -3,32% 18,20 19,20 18,54 18,37 18,38 9.170 16.882.765.200
13/6/2022 19,49 19,00 -3,75% 18,86 19,72 19,11 19,00 19,02 2.033 10.694.873.900
10/6/2022 19,82 19,74 -1,45% 19,39 20,02 19,76 19,73 19,78 1.584 13.118.990.900
9/6/2022 20,29 20,03 -0,94% 19,94 20,47 20,20 20,03 20,07 951 16.288.065.100
8/6/2022 20,42 20,22 -1,65% 19,93 20,66 20,26 20,21 20,22 2.987 25.315.722.200
7/6/2022 21,01 20,56 -3,52% 20,55 21,49 20,79 20,56 20,59 426 20.166.220.400
6/6/2022 21,50 21,31 -0,42% 21,07 21,60 21,24 21,30 21,32 3.591 11.974.955.400
3/6/2022 22,12 21,40 -3,08% 21,33 22,21 21,58 21,40 21,41 4.000 15.936.439.900
2/6/2022 22,00 22,08 +1,47% 21,39 22,40 22,05 22,08 22,09 6.288 18.375.678.000
1/6/2022 21,91 21,76 +0,69% 21,47 21,98 21,81 21,75 21,76 2.931 16.954.644.300
31/5/2022 21,72 21,61 +0,28% 21,47 21,98 21,63 21,60 21,61 9.789 67.210.257.000
30/5/2022 21,75 21,55 -0,37% 21,31 21,86 21,57 21,55 21,56 6.233 12.058.921.600
27/5/2022 21,29 21,63 +1,79% 21,20 22,04 21,66 21,62 21,63 5.255 23.631.734.200
26/5/2022 19,99 21,25 +6,09% 19,93 21,43 21,06 21,24 21,25 4.186 31.582.969.800
25/5/2022 19,57 20,03 +1,83% 19,45 20,10 19,84 20,00 20,03 9.758 12.415.231.300
24/5/2022 19,17 19,67 +1,76% 19,03 19,70 19,42 19,63 19,67 5.893 20.578.351.400
23/5/2022 18,69 19,33 +3,81% 18,69 19,40 19,15 19,31 19,33 5.017 13.829.203.300
20/5/2022 18,57 18,62 +1,58% 18,16 18,65 18,43 18,61 18,63 4.925 11.633.567.400
19/5/2022 18,34 18,33 +0,16% 18,10 18,53 18,36 18,33 18,36 5.763 9.796.582.200
18/5/2022 18,94 18,30 -3,68% 18,16 19,10 18,42 18,27 18,30 2.047 14.593.649.700
17/5/2022 18,94 19,00 +0,85% 18,80 19,35 18,99 18,99 19,00 8.624 21.625.481.100
16/5/2022 18,93 18,84 -1,05% 18,51 19,50 18,81 18,83 18,84 3.916 25.077.668.400
13/5/2022 18,59 19,04 +2,64% 18,56 19,22 18,98 19,03 19,04 6.985 36.065.564.100
12/5/2022 18,18 18,55 +1,20% 17,86 18,69 18,30 18,55 18,56 4.803 15.891.973.200
11/5/2022 17,96 18,33 +2,69% 17,61 18,62 18,26 18,32 18,33 5.031 21.630.677.500
10/5/2022 17,79 17,85 +1,25% 17,55 18,19 17,83 17,85 17,86 1.544 22.391.476.000
9/5/2022 18,03 17,63 -3,34% 17,03 18,09 17,51 17,62 17,63 8.703 34.231.744.300
6/5/2022 18,74 18,24 -4,75% 17,95 18,82 18,21 18,24 18,25 995 21.658.194.400
5/5/2022 19,76 19,15 -4,15% 18,93 19,89 19,15 19,14 19,15 3.549 17.776.289.400
4/5/2022 19,69 19,98 +0,96% 19,16 20,02 19,55 19,98 19,99 5.455 20.310.285.600
3/5/2022 20,26 19,79 -2,32% 19,42 20,35 19,71 19,79 19,80 9.564 28.085.060.500
2/5/2022 21,00 20,26 -3,52% 20,08 21,01 20,32 20,26 20,27 4.249 16.805.125.400
29/4/2022 21,60 21,00 -1,64% 20,88 22,06 21,40 21,00 21,04 510 16.913.106.200
28/4/2022 21,69 21,35 -1,02% 21,21 21,70 21,37 21,35 21,38 3.709 10.819.892.000
27/4/2022 21,97 21,57 -0,37% 21,46 22,04 21,63 21,57 21,58 7.380 9.720.607.300
26/4/2022 21,82 21,65 -1,64% 21,62 22,18 21,75 21,65 21,75 1.652 13.477.583.100
25/4/2022 22,00 22,01 -0,72% 21,57 22,13 21,91 22,01 22,02 4.604 11.428.606.900
22/4/2022 22,17 22,17 -2,46% 22,03 22,87 22,28 22,15 22,17 9.683 9.416.953.200
20/4/2022 22,56 22,73 +0,22% 22,31 23,57 22,74 22,73 22,74 2.938 10.370.565.200
19/4/2022 22,99 22,68 -2,03% 22,34 23,14 22,64 22,68 22,69 7.197 9.476.236.700
18/4/2022 23,15 23,15 -0,09% 22,93 23,34 23,13 23,13 23,15 9.619 7.843.548.400
14/4/2022 22,97 23,17 +0,22% 22,63 23,17 22,98 23,09 23,17 1.414 6.888.238.600
13/4/2022 23,58 23,12 -0,94% 22,95 23,86 23,30 23,09 23,12 5.554 19.554.617.600
12/4/2022 23,34 23,34 +1,43% 23,17 23,57 23,37 23,33 23,34 3.184 13.028.796.200
11/4/2022 23,32 23,01 -1,20% 22,98 23,59 23,18 23,00 23,01 2.667 11.100.705.000
8/4/2022 22,95 23,29 +0,87% 22,72 23,36 23,06 23,27 23,29 3.683 14.447.516.300
7/4/2022 23,06 23,09 -0,86% 22,73 23,23 23,04 23,07 23,10 5.771 9.736.201.100
6/4/2022 23,24 23,29 -0,47% 22,91 23,42 23,20 23,28 23,29 8.787 10.125.429.700
5/4/2022 23,66 23,40 -0,76% 23,25 23,84 23,41 23,40 23,43 8.031 9.026.769.300
4/4/2022 23,92 23,58 -0,92% 23,47 23,93 23,60 23,58 23,60 3.253 9.676.963.300
1/4/2022 23,78 23,80 +0,63% 23,48 24,06 23,75 23,80 23,81 7.090 16.894.955.000
31/3/2022 24,32 23,65 -2,43% 23,54 24,49 23,71 23,65 23,66 6.176 19.454.988.900
30/3/2022 24,30 24,24 +0,17% 24,04 24,53 24,20 24,22 24,24 4.577 9.501.637.900
29/3/2022 24,69 24,20 -1,55% 24,17 25,22 24,42 24,19 24,20 1.326 16.305.779.500
28/3/2022 24,52 24,58 +0,12% 24,20 24,73 24,46 24,57 24,58 1.534 13.013.300.700
25/3/2022 24,64 24,55 +0,12% 24,34 25,00 24,58 24,55 24,56 467 15.259.350.600
24/3/2022 23,80 24,52 +3,42% 23,74 24,68 24,42 24,50 24,52 7.704 19.729.123.200
23/3/2022 23,30 23,71 +1,28% 23,26 24,04 23,71 23,65 23,71 1.758 14.762.445.100
22/3/2022 22,83 23,41 +3,36% 22,82 23,80 23,33 23,40 23,41 4.211 17.808.725.800
21/3/2022 22,75 22,65 -0,48% 22,46 22,79 22,64 22,65 22,66 2.156 6.979.382.100
18/3/2022 21,85 22,76 +3,69% 21,66 22,78 22,40 22,67 22,76 8.407 46.656.723.200
17/3/2022 20,94 21,95 +4,77% 20,80 21,95 21,67 21,85 21,95 7.312 15.301.488.700
16/3/2022 20,90 20,95 +0,24% 20,51 21,01 20,75 20,92 20,95 1.937 13.972.444.700
15/3/2022 20,99 20,90 -0,71% 20,64 21,20 20,85 20,88 20,90 5.784 15.417.720.200
14/3/2022 21,54 21,05 -2,27% 20,82 21,79 21,11 21,05 21,07 8.386 13.629.516.700
11/3/2022 22,00 21,54 -2,31% 21,30 22,30 21,80 21,54 21,55 3.581 16.167.877.900
10/3/2022 22,65 22,05 -2,52% 21,80 22,75 22,10 22,05 22,07 8.118 20.731.959.100
9/3/2022 22,13 22,62 +2,68% 22,07 22,82 22,64 22,62 22,63 1.609 18.994.818.300
8/3/2022 21,96 22,03 +0,50% 21,58 22,36 22,15 22,03 22,04 7.955 19.651.303.000
7/3/2022 22,15 21,92 -1,75% 21,77 22,36 22,06 21,90 21,92 4.302 21.854.073.800
4/3/2022 22,29 22,31 -0,18% 22,16 22,52 22,37 22,31 22,32 1.695 19.246.777.700
3/3/2022 21,81 22,35 +2,48% 21,69 22,45 22,16 22,35 22,36 6.704 25.153.565.000
2/3/2022 21,33 21,81 +3,32% 21,01 22,16 21,85 21,80 21,81 3.117 14.675.982.400
25/2/2022 20,53 21,11 +2,93% 20,40 21,19 20,89 21,10 21,11 9.130 22.656.891.700
24/2/2022 20,04 20,51 +0,29% 19,99 20,64 20,37 20,49 20,51 6.778 12.770.604.000
23/2/2022 20,51 20,45 -0,34% 20,03 20,72 20,42 20,44 20,45 8.700 16.539.084.400
22/2/2022 21,38 20,52 -3,12% 20,48 21,42 20,74 20,52 20,58 477 20.533.448.900
21/2/2022 21,94 21,18 -2,67% 21,00 21,94 21,42 21,18 21,25 3.450 15.354.263.900
18/2/2022 22,98 21,76 -4,81% 21,48 23,01 21,80 0,00 0,00 3.297 25.819.541.700
17/2/2022 22,98 22,86 -0,26% 22,73 23,24 22,91 22,85 22,86 8.553 14.393.055.900
16/2/2022 22,30 22,92 +2,78% 22,21 23,05 22,86 22,92 22,93 9.142 19.814.950.000
15/2/2022 22,48 22,30 +0,13% 21,94 22,59 22,17 22,30 22,31 6.203 16.345.828.900
14/2/2022 22,27 22,27 0,00% 22,04 22,73 22,34 22,26 22,27 3.325 27.022.725.400
11/2/2022 22,40 22,27 -0,22% 22,04 22,52 22,30 22,22 22,27 7.084 14.248.623.100
10/2/2022 22,43 22,32 -0,18% 22,00 22,53 22,29 22,31 22,32 6.261 8.538.744.200
9/2/2022 22,17 22,36 +0,86% 22,04 22,58 22,40 22,33 22,36 6.991 12.386.658.500
8/2/2022 22,58 22,17 -1,64% 21,86 22,64 22,14 22,17 22,18 9.570 20.106.669.000
7/2/2022 23,12 22,54 -3,30% 22,47 23,16 22,72 22,54 22,55 7.782 13.944.850.600
4/2/2022 23,61 23,31 -1,40% 22,68 23,62 23,06 23,30 23,31 5.414 15.002.860.100
3/2/2022 23,63 23,64 +0,04% 23,44 23,91 23,60 23,62 23,68 3.403 7.694.264.800
2/2/2022 23,83 23,63 -0,30% 23,48 24,10 23,69 23,62 23,64 6.522 16.908.699.400
1/2/2022 23,96 23,70 -0,29% 23,37 24,00 23,64 23,69 23,70 64 13.477.988.800
31/1/2022 23,29 23,77 +2,41% 23,13 24,10 23,80 23,77 23,78 7.357 28.693.856.800
28/1/2022 23,04 23,21 -0,64% 22,94 23,54 23,24 23,21 23,22 5.232 16.417.225.900
27/1/2022 22,61 23,36 +4,15% 22,61 23,36 23,11 23,35 23,36 8.297 21.978.178.700
26/1/2022 22,11 22,43 +2,14% 22,04 23,02 22,55 22,43 22,45 280 20.192.862.700
25/1/2022 21,52 21,96 +1,43% 21,41 22,05 21,74 21,89 21,96 4.639 19.814.698.300
24/1/2022 21,98 21,65 -1,50% 21,45 22,13 21,69 21,65 21,69 335 10.023.078.900
21/1/2022 22,22 21,98 -1,88% 21,82 22,37 22,00 21,96 22,00 5.567 16.977.216.400
20/1/2022 22,07 22,40 +1,96% 22,06 22,77 22,52 22,40 22,41 7.413 13.281.522.900
19/1/2022 21,50 21,97 +3,10% 21,37 22,42 21,98 21,96 21,97 2.148 20.836.163.100
18/1/2022 21,12 21,31 +1,09% 21,02 21,44 21,25 21,31 21,32 7.474 8.159.324.300
17/1/2022 21,17 21,08 -0,66% 21,00 21,56 21,22 21,08 21,20 5.476 9.326.033.700
14/1/2022 21,05 21,22 +0,81% 20,99 21,37 21,21 21,22 21,23 2.914 6.476.578.100
13/1/2022 21,07 21,05 -0,85% 20,95 21,38 21,12 21,04 21,06 4.032 8.293.210.900
12/1/2022 20,45 21,23 +3,26% 20,36 21,39 21,12 21,22 21,23 7.474 16.563.429.200
11/1/2022 19,70 20,56 +4,21% 19,59 20,72 20,46 20,51 20,56 9.287 18.226.577.900
10/1/2022 19,81 19,73 -0,40% 19,39 19,95 19,62 19,71 19,73 7.932 11.719.680.000
7/1/2022 19,80 19,81 +0,20% 19,64 20,03 19,84 19,80 19,81 748 10.384.413.600
6/1/2022 20,28 19,77 -2,32% 19,63 20,38 19,94 19,75 19,77 4.336 13.626.615.300
5/1/2022 21,26 20,24 -4,98% 20,23 21,37 20,71 20,24 20,25 1.331 17.538.058.300
4/1/2022 21,18 21,30 +0,61% 21,04 21,65 21,34 21,30 21,31 7.773 13.514.124.600
3/1/2022 21,77 21,17 +0,09% 21,06 22,18 21,39 21,17 21,18 9.322 19.232.345.200
23/12/2021 21,42 21,15 -1,17% 21,06 21,48 21,15 21,14 21,15 4.458 8.739.216.100
22/12/2021 21,35 21,40 +0,28% 21,04 21,51 21,27 21,39 21,40 5.460 11.575.027.000
21/12/2021 21,56 21,34 -1,52% 21,30 21,68 21,47 21,34 21,35 6.162 8.687.899.700
20/12/2021 22,00 21,67 -2,12% 21,38 22,03 21,59 21,65 21,67 6.826 11.333.251.000
17/12/2021 22,12 22,14 -0,90% 21,93 22,25 22,12 22,12 22,14 6.057 15.671.108.600
16/12/2021 22,30 22,34 +0,27% 22,16 22,58 22,33 22,34 22,35 8.661 15.643.515.000
15/12/2021 21,79 22,28 +0,36% 21,73 22,52 22,16 22,27 22,28 9.261 21.079.817.200
14/12/2021 22,42 22,20 +0,14% 22,13 23,10 22,45 22,19 22,20 754 12.685.944.200
13/12/2021 22,40 22,17 -0,40% 22,01 22,49 22,21 22,17 22,19 9.389 12.336.429.700
10/12/2021 22,12 22,26 +1,09% 22,12 22,55 22,36 22,26 22,28 111 12.003.315.700
9/12/2021 22,17 22,02 -0,86% 21,82 22,34 22,04 22,00 22,02 5.875 10.132.447.200
8/12/2021 22,11 22,21 +1,09% 22,01 22,50 22,22 22,21 22,23 7.040 18.162.886.300
7/12/2021 22,08 21,97 +0,37% 21,68 22,22 21,92 21,95 21,97 5.668 12.775.502.700
6/12/2021 22,44 21,89 -2,15% 21,78 22,77 22,05 21,89 21,90 2.461 16.819.561.500
3/12/2021 22,00 22,37 +1,96% 21,93 22,70 22,28 22,30 22,37 5.842 21.011.180.000
2/12/2021 21,59 21,94 +3,39% 21,35 22,05 21,91 21,87 21,94 5.992 18.916.165.600
1/12/2021 21,40 21,22 -0,14% 21,02 21,81 21,35 21,21 21,22 7.303 16.651.711.600
30/11/2021 21,48 21,25 -1,07% 20,86 21,75 21,20 21,23 21,25 574 33.725.831.700
29/11/2021 21,47 21,48 +0,85% 21,32 21,89 21,63 21,48 21,49 3.732 13.639.790.100
26/11/2021 21,00 21,30 -1,02% 20,83 21,35 21,09 21,25 21,30 5.170 14.655.695.800
25/11/2021 21,32 21,52 +1,46% 21,21 22,04 21,69 21,52 21,53 1.712 14.549.247.300
24/11/2021 21,12 21,21 -0,28% 21,05 21,50 21,25 21,15 21,21 2.426 16.304.009.700
23/11/2021 20,70 21,27 +2,95% 20,55 21,44 21,07 21,26 21,27 1.941 20.705.291.200
22/11/2021 21,10 20,66 -1,90% 20,66 21,59 21,01 20,66 20,67 1.849 11.737.184.200
19/11/2021 20,95 21,06 +0,43% 20,88 21,53 21,15 21,05 21,06 2.792 10.775.010.900
18/11/2021 20,87 20,97 +0,72% 20,76 21,37 21,05 20,91 20,97 5.912 9.965.525.700
17/11/2021 21,05 20,82 +0,14% 20,48 21,56 20,83 20,81 20,82 5.739 17.868.742.200
16/11/2021 21,27 20,79 -1,52% 20,20 21,83 20,76 20,79 20,80 1.811 21.458.569.900
12/11/2021 21,81 21,11 -3,43% 20,99 21,90 21,21 21,11 21,14 4.642 15.466.241.800
11/11/2021 21,58 21,86 +2,73% 21,47 22,41 22,07 21,85 21,86 966 11.889.429.100
10/11/2021 20,98 21,28 +1,24% 20,91 21,84 21,46 21,28 21,32 3.918 20.063.692.500
9/11/2021 20,60 21,02 +1,84% 20,55 21,46 21,12 21,01 21,02 3.809 11.986.241.200
8/11/2021 20,52 20,64 -0,67% 20,48 20,99 20,80 20,64 20,69 7.352 10.134.299.000
5/11/2021 20,53 20,78 +2,72% 20,30 21,12 20,86 20,78 20,80 4.306 12.938.345.900
4/11/2021 20,46 20,23 -1,61% 20,04 20,59 20,26 20,22 20,23 7.683 11.027.840.500
3/11/2021 19,90 20,56 +1,83% 19,79 20,73 20,42 20,56 20,58 139 21.985.403.500
1/11/2021 20,05 20,19 +2,02% 19,90 20,43 20,18 20,18 20,19 4.465 14.798.951.800
29/10/2021 20,30 19,79 -1,74% 19,68 20,37 19,94 19,77 19,79 6.486 14.166.502.200
28/10/2021 20,34 20,14 -2,00% 20,01 20,70 20,24 20,14 20,17 2.872 17.899.427.100
27/10/2021 20,81 20,55 -0,82% 20,43 21,01 20,65 20,54 20,56 3.875 15.243.146.500
26/10/2021 21,21 20,72 -4,38% 20,63 21,70 20,90 20,72 20,75 1.434 21.119.128.900
25/10/2021 21,08 21,67 +3,59% 20,94 22,03 21,68 21,66 21,67 2.952 16.287.184.100
22/10/2021 20,72 20,92 -1,74% 19,53 21,18 20,38 20,92 20,93 7.047 40.705.882.600
21/10/2021 21,88 21,29 -4,10% 20,71 21,96 21,22 21,25 21,29 4.693 27.905.846.600
20/10/2021 22,67 22,20 -1,55% 21,99 22,67 22,25 22,20 22,21 3.618 18.919.876.200
19/10/2021 23,00 22,55 -3,05% 22,35 23,18 22,79 22,55 22,56 1.038 16.037.266.300
18/10/2021 23,06 23,26 +0,04% 22,83 23,59 23,22 23,26 23,30 4.180 7.913.966.600
15/10/2021 23,50 23,25 -1,06% 23,11 23,50 23,27 23,24 23,25 3.826 18.155.630.600
14/10/2021 23,69 23,50 -0,09% 23,26 23,70 23,42 23,49 23,50 3.537 8.257.673.100
13/10/2021 22,93 23,52 +3,16% 22,88 23,69 23,39 23,49 23,52 7 18.350.836.200
11/10/2021 23,43 22,80 -2,44% 22,78 23,75 23,21 22,80 22,82 4.225 27.524.013.000
8/10/2021 23,39 23,37 +0,78% 23,14 23,91 23,50 23,36 23,37 2.598 17.300.521.200
7/10/2021 23,15 23,19 +1,09% 22,25 23,33 22,90 23,18 23,19 5.633 24.383.158.100
6/10/2021 22,83 22,94 -0,74% 22,43 23,01 22,71 22,90 22,94 7.760 19.303.375.000
5/10/2021 23,26 23,11 -1,11% 22,99 23,39 23,19 23,11 23,12 584 13.165.003.400
4/10/2021 23,43 23,37 -1,23% 22,52 23,43 23,05 23,31 23,37 8.928 20.408.492.200
1/10/2021 23,04 23,66 +2,96% 22,86 23,70 23,43 23,66 23,67 1.879 16.819.466.500
30/9/2021 23,19 22,98 -0,17% 22,68 23,37 22,97 22,97 22,98 5.261 23.214.791.600
29/9/2021 23,08 23,02 +0,83% 22,81 23,25 23,04 23,02 23,03 8.113 17.617.427.700
28/9/2021 23,40 22,83 -2,85% 22,81 23,55 22,99 22,83 22,85 1.788 14.076.263.000
27/9/2021 23,86 23,50 -1,47% 23,24 24,02 23,60 23,50 23,51 9.070 15.964.441.400
24/9/2021 23,73 23,85 0,00% 23,41 23,91 23,69 23,82 23,86 5.411 15.251.032.900
23/9/2021 23,43 23,85 +2,10% 23,43 24,09 23,82 23,80 23,85 4.805 16.015.352.000
22/9/2021 23,33 23,36 +0,26% 23,20 23,71 23,44 23,36 23,37 3.922 24.409.023.800
21/9/2021 23,21 23,30 +1,22% 23,04 23,59 23,32 23,26 23,30 3.215 14.041.238.300
20/9/2021 23,30 23,02 -1,58% 22,59 23,91 22,88 23,02 23,03 6.890 16.057.780.100
17/9/2021 23,63 23,39 -1,10% 23,00 23,66 23,38 23,38 23,40 7.787 44.927.213.000
16/9/2021 23,55 23,65 +0,42% 23,39 24,20 23,76 23,64 23,65 2.453 23.261.441.900
15/9/2021 23,56 23,55 +0,21% 23,00 23,80 23,42 23,54 23,55 3.449 24.657.346.500
14/9/2021 22,80 23,50 +3,89% 22,80 23,65 23,41 23,50 23,51 1.827 32.653.390.200
13/9/2021 22,30 22,62 +3,52% 22,11 22,93 22,67 22,62 22,63 709 17.891.343.800
10/9/2021 22,39 21,85 -1,53% 21,78 22,57 22,16 21,85 21,87 549 15.344.339.900
9/9/2021 21,70 22,19 +2,26% 21,42 22,35 21,81 22,15 22,19 6.745 15.220.203.100
8/9/2021 22,20 21,70 -2,91% 21,60 22,29 21,87 21,69 21,70 1.237 19.956.215.500
6/9/2021 22,07 22,35 +0,99% 21,94 22,53 22,28 22,33 22,35 4.365 10.718.163.300
3/9/2021 22,31 22,13 -0,72% 21,90 22,39 22,10 22,13 22,14 367 23.466.786.200
2/9/2021 22,29 22,29 -1,24% 22,07 22,46 22,27 22,29 22,30 4.965 22.427.853.900
1/9/2021 21,88 22,57 +2,36% 21,53 22,76 22,25 22,56 22,57 129 27.661.119.600
31/8/2021 22,24 22,05 -0,68% 21,73 22,36 22,01 22,03 22,05 3.198 20.886.923.700
30/8/2021 22,49 22,20 -1,29% 22,02 22,50 22,14 22,20 22,21 1.264 17.842.105.700
27/8/2021 22,27 22,49 +1,49% 22,03 22,56 22,34 22,49 22,50 6.805 18.166.845.500
26/8/2021 22,49 22,16 -1,90% 21,76 22,56 22,07 22,15 22,16 2.711 27.012.587.800
25/8/2021 22,70 22,59 +0,49% 22,12 22,70 22,30 22,52 22,59 8.711 23.815.790.300
24/8/2021 22,71 22,48 +1,63% 22,40 23,29 22,76 22,47 22,48 810 23.486.776.600
23/8/2021 22,60 22,12 -1,82% 22,10 22,61 22,24 22,12 22,15 3.704 12.926.082.100
20/8/2021 22,14 22,53 +0,40% 21,90 22,70 22,31 22,53 22,55 1.513 15.516.677.200
19/8/2021 22,00 22,44 +0,63% 21,80 22,75 22,31 22,43 22,44 7.094 22.070.079.800
18/8/2021 22,55 22,30 -2,15% 21,75 22,89 22,26 22,30 22,33 3.131 30.032.829.100
17/8/2021 22,85 22,79 -1,21% 21,90 22,97 22,39 22,72 22,79 2.697 31.611.316.400
16/8/2021 23,65 23,07 -2,20% 22,70 23,74 23,05 23,06 23,07 1.797 20.820.815.100
13/8/2021 24,08 23,59 -1,50% 23,48 24,10 23,75 23,59 23,60 3.252 19.556.102.000
12/8/2021 24,17 23,95 -1,40% 23,88 24,31 24,03 23,95 23,98 1.987 18.621.571.300
11/8/2021 24,15 24,29 -0,04% 23,83 24,55 24,25 24,29 24,34 692 14.385.508.100
10/8/2021 24,45 24,30 +0,04% 24,05 24,72 24,47 24,30 24,34 1.357 18.932.149.300
9/8/2021 24,00 24,29 +0,37% 23,95 24,55 24,36 24,29 24,30 6.089 10.985.256.900
6/8/2021 24,36 24,20 -0,53% 23,95 24,44 24,23 24,20 24,23 5.863 19.962.999.500
5/8/2021 25,30 24,33 -0,90% 24,05 25,30 24,40 24,32 24,33 4.952 26.772.200.400
4/8/2021 25,58 24,55 -4,06% 24,26 25,58 24,61 24,55 24,56 914 45.701.769.700
3/8/2021 25,70 25,59 -0,62% 24,90 25,82 25,38 25,58 25,59 8.215 26.692.334.300
2/8/2021 25,91 25,75 +0,78% 25,61 26,25 25,88 25,75 25,77 6.703 33.801.801.200
30/7/2021 26,13 25,55 -3,40% 24,95 26,26 25,48 25,55 25,56 9.896 40.092.102.800
29/7/2021 27,10 26,45 -1,38% 26,27 27,20 26,55 26,45 26,46 9.993 18.468.799.700
28/7/2021 26,47 26,82 +1,94% 26,11 26,82 26,37 26,74 26,82 5.967 44.365.028.200
27/7/2021 26,59 26,31 -1,05% 25,84 26,79 26,19 26,26 26,31 6.117 18.004.917.100
26/7/2021 26,90 26,59 -1,52% 26,57 27,29 26,89 26,59 26,63 1.073 14.566.561.800
23/7/2021 27,25 27,00 -0,74% 26,47 27,30 26,77 26,94 27,01 1.517 13.134.455.700
22/7/2021 26,36 27,20 +3,19% 26,17 27,39 26,99 27,19 27,20 1.636 20.837.221.800
21/7/2021 26,00 26,36 +1,46% 25,63 26,54 26,21 26,33 26,36 1.518 18.433.969.800
20/7/2021 26,05 25,98 -0,61% 25,70 26,20 25,90 25,98 25,99 4.250 14.544.384.400
19/7/2021 26,08 26,14 -0,98% 25,71 26,23 25,94 26,10 26,14 5.733 15.950.835.400
16/7/2021 27,07 26,40 -1,86% 26,40 27,23 26,65 26,40 26,52 9.531 12.814.289.400
15/7/2021 26,86 26,90 -0,26% 26,61 27,13 26,88 26,89 26,96 6.715 19.202.360.500
14/7/2021 26,90 26,97 +2,20% 26,25 26,97 26,65 26,95 26,97 4.743 29.489.028.300
13/7/2021 25,94 26,39 +1,00% 25,83 26,93 26,41 26,38 26,39 9.936 32.363.247.000
12/7/2021 25,20 26,13 +6,00% 25,20 26,50 25,95 26,12 26,13 1.582 43.833.598.700
8/7/2021 24,45 24,65 -0,28% 24,29 24,88 24,59 24,57 24,65 8.681 16.533.780.300
7/7/2021 24,51 24,72 +1,39% 24,10 24,90 24,62 24,72 24,81 6.004 18.799.915.900
6/7/2021 24,60 24,38 -1,65% 24,11 24,67 24,31 24,31 24,38 1.076 14.100.494.900
5/7/2021 24,34 24,79 +1,47% 24,11 24,79 24,57 24,70 24,79 2.196 11.786.101.400
2/7/2021 24,30 24,43 +1,62% 23,83 24,55 24,31 24,39 24,43 7.098 21.016.681.500
1/7/2021 23,81 24,04 +0,33% 23,26 24,10 23,74 23,99 24,04 2.990 23.454.997.500
30/6/2021 23,64 23,96 +0,34% 23,41 24,00 23,80 23,95 23,96 803 35.374.252.400
29/6/2021 24,28 23,88 -1,53% 23,78 24,36 23,92 23,88 23,89 5.305 10.984.211.700
28/6/2021 24,96 24,25 -1,94% 24,10 24,96 24,28 24,25 24,27 131 14.028.721.600
25/6/2021 25,03 24,73 -1,83% 24,53 25,39 24,84 24,72 24,73 2.945 22.794.476.800
24/6/2021 24,93 25,19 +2,23% 24,60 25,19 24,85 25,12 25,19 5.466 26.684.466.200
23/6/2021 25,21 24,64 -2,42% 24,53 25,22 24,77 24,64 24,65 9.472 26.582.542.400
22/6/2021 24,95 25,25 +0,92% 24,51 25,59 25,16 25,25 25,27 4.967 138.453.501.500
21/6/2021 24,61 25,02 +2,12% 24,51 25,48 25,07 25,01 25,02 2.778 41.283.984.800
18/6/2021 24,87 24,50 -1,88% 24,06 25,00 24,50 24,50 24,54 7.072 119.207.870.900
17/6/2021 24,88 24,97 +0,40% 24,60 25,24 24,95 24,96 24,99 8.051 30.016.830.000
16/6/2021 25,32 24,87 -1,74% 24,77 25,64 25,13 24,86 24,87 5.963 42.440.561.500
15/6/2021 25,36 25,31 -0,35% 24,89 25,40 25,16 25,30 25,31 4.913 23.976.497.000
14/6/2021 25,80 25,40 -1,17% 25,15 25,92 25,41 25,39 25,40 8.217 25.046.116.900
11/6/2021 25,55 25,70 +0,74% 24,98 25,75 25,40 25,70 25,72 278 26.856.015.500
10/6/2021 24,92 25,51 +2,78% 24,46 25,51 25,00 0,00 0,00 2.703 24.122.905.900
9/6/2021 24,99 24,82 -0,48% 24,61 25,34 24,94 24,82 24,83 5.052 27.739.754.300
8/6/2021 24,70 24,94 +0,12% 24,26 25,16 24,87 24,90 24,94 6.089 26.860.698.800
7/6/2021 24,43 24,91 +1,26% 24,08 25,05 24,73 24,87 24,91 3.110 19.245.258.300
4/6/2021 24,58 24,60 +1,44% 24,15 24,75 24,50 24,59 24,60 4.730 15.953.916.100
2/6/2021 24,10 24,25 +0,87% 23,76 24,34 24,10 24,15 24,25 3.044 13.389.634.600
1/6/2021 24,00 24,04 +2,87% 23,61 24,75 24,15 24,04 24,09 9.265 29.268.300.500
31/5/2021 22,32 23,37 +6,61% 22,27 23,84 23,41 23,36 23,38 6.891 37.560.543.300
28/5/2021 21,98 21,92 +0,05% 21,62 22,08 21,85 21,92 21,93 9.858 7.410.051.000
27/5/2021 21,92 21,91 -0,18% 21,54 21,92 21,86 21,80 21,91 6.779 23.888.459.500
26/5/2021 22,00 21,95 +0,37% 21,45 22,00 21,74 21,88 21,95 6.965 14.513.083.000
25/5/2021 22,55 21,87 -2,89% 21,63 22,55 21,95 21,85 21,87 9.251 11.336.562.000
24/5/2021 22,00 22,52 +2,78% 21,64 22,53 22,18 22,48 22,52 7.293 15.837.768.000
21/5/2021 22,37 21,91 -2,01% 21,89 22,47 21,98 21,91 21,92 2.929 7.853.826.500
20/5/2021 22,40 22,36 -0,09% 21,78 22,51 22,06 22,22 22,36 4.429 19.487.659.700
19/5/2021 22,24 22,38 -0,22% 22,03 22,75 22,42 22,38 22,40 5.549 10.282.113.500
18/5/2021 22,73 22,43 -1,23% 22,30 22,75 22,47 22,37 22,43 8.990 5.700.622.700
17/5/2021 22,41 22,71 +1,66% 21,95 22,75 22,45 22,65 22,71 3.176 11.068.368.300
14/5/2021 21,89 22,34 +3,47% 21,73 22,62 22,25 22,33 22,40 6.756 15.752.183.800
13/5/2021 21,31 21,59 +1,08% 21,30 21,80 21,63 21,59 21,60 8.788 10.842.450.800
12/5/2021 21,50 21,36 -1,57% 21,17 21,58 21,32 21,35 21,37 1.729 10.690.555.400
11/5/2021 21,57 21,70 -0,73% 21,23 21,70 21,54 21,56 21,70 4.143 11.941.148.200
10/5/2021 22,00 21,86 -1,62% 21,65 22,22 21,86 21,86 21,88 7.935 9.930.981.700
7/5/2021 21,64 22,22 +3,16% 21,37 22,32 21,87 22,22 22,23 701 11.616.464.800
6/5/2021 22,00 21,54 -75,84% 21,28 22,15 21,51 21,50 21,54 6.152 16.053.486.800
5/5/2021 88,30 89,17 +0,99% 87,64 89,32 88,48 89,17 89,18 6.923 24.624.712.200
4/5/2021 91,19 88,30 -2,86% 88,23 91,20 89,32 88,27 88,30 1.921 15.986.485.800
3/5/2021 91,01 90,90 +0,93% 88,38 91,40 89,69 90,84 90,90 4.919 22.533.617.800
30/4/2021 90,78 90,06 -1,60% 90,06 92,66 90,41 90,06 90,10 2.195 63.337.086.100
29/4/2021 91,29 91,52 +0,13% 91,09 93,24 91,79 91,52 91,71 1.773 16.089.534.200
28/4/2021 90,45 91,40 +1,65% 90,09 91,50 90,98 91,37 91,40 5.521 11.554.315.200
27/4/2021 90,13 89,92 -0,24% 89,65 92,55 90,57 89,92 89,93 1.089 20.799.590.400
26/4/2021 91,23 90,14 -0,97% 89,46 92,21 90,46 90,09 90,14 8.898 21.012.611.400
23/4/2021 93,34 91,02 -2,49% 91,00 94,49 92,04 91,02 91,19 1.831 21.038.890.900
22/4/2021 92,80 93,34 +0,81% 91,89 94,50 93,12 93,28 93,34 1.844 21.086.308.100
20/4/2021 89,92 92,59 +2,95% 89,92 93,12 92,25 92,40 92,59 3.357 24.010.970.400
19/4/2021 90,08 89,94 -0,95% 89,30 91,20 90,17 89,91 89,94 8.327 13.955.002.100
16/4/2021 91,06 90,80 -0,29% 89,85 91,99 90,93 90,45 90,81 2.378 21.771.978.800
15/4/2021 90,20 91,06 +1,00% 89,12 91,35 90,74 90,83 91,06 8.188 35.845.178.200
14/4/2021 89,76 90,16 +0,32% 89,50 91,50 90,57 90,16 90,17 1.872 20.233.522.500
13/4/2021 90,00 89,87 -0,14% 88,90 90,49 89,80 89,80 89,87 5.736 9.653.416.000
12/4/2021 89,50 90,00 +0,91% 89,25 90,80 90,00 89,99 90,00 6.051 10.332.726.500
9/4/2021 89,60 89,19 -0,51% 88,21 90,20 89,41 89,18 89,19 5.995 9.275.213.300
8/4/2021 89,99 89,65 -0,36% 88,60 90,68 89,63 89,65 89,68 6.928 10.905.428.600
7/4/2021 91,16 89,97 -1,21% 88,82 91,49 89,90 89,97 89,98 858 20.031.783.900
6/4/2021 92,60 91,07 -1,51% 90,86 93,50 91,80 91,07 91,09 9.245 19.338.159.700
5/4/2021 93,28 92,47 -0,41% 90,57 93,71 91,74 92,22 92,47 2.626 18.452.911.400
1/4/2021 92,13 92,85 +1,56% 90,45 93,16 92,13 92,53 92,85 1.324 20.817.876.400
31/3/2021 92,12 91,42 -1,21% 89,73 92,87 90,94 91,20 91,42 3.967 21.318.901.800
30/3/2021 92,00 92,54 +3,04% 91,25 94,00 92,76 92,50 92,54 4.663 29.198.506.100
29/3/2021 90,79 89,81 -1,10% 88,83 91,76 89,93 89,81 89,85 2.654 20.009.284.200
26/3/2021 91,30 90,81 -1,40% 89,39 92,62 90,86 90,81 90,82 8.374 13.726.336.000
25/3/2021 90,12 92,10 +1,33% 88,74 93,00 90,92 92,06 92,10 3.026 22.912.870.200
24/3/2021 92,13 90,89 -1,40% 90,61 93,79 92,04 90,89 90,97 2.271 23.028.654.300
23/3/2021 91,80 92,18 -0,14% 91,11 93,52 92,32 92,14 92,18 1.105 16.563.537.300
22/3/2021 93,66 92,31 -1,60% 91,50 94,44 92,72 92,31 92,66 3.049 20.941.629.300
19/3/2021 93,20 93,81 +0,87% 92,95 95,57 94,29 93,81 94,00 4.883 38.477.460.600
18/3/2021 94,00 93,00 -2,40% 92,72 96,52 94,30 92,93 93,00 3.565 20.841.154.800
17/3/2021 88,92 95,29 +7,37% 87,81 95,49 93,39 95,24 95,30 5.915 44.950.034.200
16/3/2021 92,03 88,75 -3,27% 88,08 92,36 90,03 88,75 88,78 4.706 25.046.617.700
15/3/2021 88,60 91,75 +2,97% 88,13 92,17 90,49 91,58 92,00 7.506 30.773.612.300
12/3/2021 89,04 89,10 -0,21% 85,56 89,54 87,05 89,05 89,13 7.261 64.333.142.800
11/3/2021 90,72 89,29 -0,38% 88,79 92,96 89,91 89,29 89,34 3.263 49.962.065.700
10/3/2021 89,78 89,63 +0,27% 87,41 90,85 89,14 89,63 89,70 5.303 29.070.201.000
9/3/2021 90,70 89,39 -1,44% 88,30 91,36 89,48 89,38 89,39 8.535 30.470.499.500
8/3/2021 89,90 90,70 -1,12% 88,97 92,69 90,87 90,61 90,71 7.613 47.172.786.200
5/3/2021 88,87 91,73 +3,07% 87,80 93,21 91,07 91,71 91,75 8.801 186.531.618.800
4/3/2021 82,50 89,00 +8,68% 81,70 89,00 86,27 88,37 89,00 7.485 90.064.879.500
3/3/2021 81,07 81,89 -0,59% 76,85 81,89 79,01 81,81 81,89 5.819 35.628.933.600
2/3/2021 80,88 82,38 -0,02% 78,34 83,05 79,98 81,90 82,38 3.773 30.315.814.800
1/3/2021 82,50 82,40 +1,23% 80,82 83,50 82,57 82,24 82,40 734 17.168.866.600
26/2/2021 84,51 81,40 -3,68% 80,80 84,51 81,99 81,40 81,46 227 32.007.469.000
25/2/2021 86,78 84,51 -1,98% 82,89 86,78 84,44 84,10 84,51 5.255 22.639.559.500
24/2/2021 87,44 86,22 -1,03% 85,91 88,64 87,07 86,22 86,38 1.667 20.666.183.600
23/2/2021 82,44 87,12 +6,26% 82,44 87,87 86,42 87,07 87,16 9.520 34.083.311.600
22/2/2021 85,79 81,99 -6,61% 80,08 85,91 82,11 81,98 81,99 189 48.119.472.300
19/2/2021 86,73 87,79 +1,26% 85,62 88,23 87,11 87,79 87,82 9.775 13.819.263.200
18/2/2021 88,14 86,70 -0,85% 85,48 88,14 86,15 86,52 86,70 1.622 16.728.147.200
17/2/2021 87,50 87,44 -0,17% 86,37 88,13 87,24 87,26 87,44 7.600 12.762.237.500
12/2/2021 86,80 87,59 +1,38% 84,72 88,20 87,17 87,59 87,64 1.562 18.899.347.600
11/2/2021 85,20 86,40 +2,92% 85,00 88,39 86,38 86,40 86,44 7.207 28.559.172.100
10/2/2021 83,99 83,95 +0,44% 81,07 83,99 82,43 83,93 83,95 984 14.843.555.100
9/2/2021 85,00 83,58 -2,23% 82,50 86,31 83,68 83,55 83,65 3.318 20.800.286.300
8/2/2021 78,89 85,49 +8,57% 78,56 85,87 83,78 85,45 85,49 555 33.058.969.900
5/2/2021 79,93 78,74 -1,49% 77,80 80,37 79,15 78,51 78,74 6.018 7.987.653.400
4/2/2021 79,11 79,93 +1,24% 77,96 80,44 79,37 79,65 79,93 7.350 13.773.795.400
3/2/2021 78,90 78,95 +0,47% 78,47 80,20 79,21 78,89 78,95 5.636 8.611.175.800
2/2/2021 77,75 78,58 +2,21% 77,50 80,20 79,13 78,58 78,85 1.183 14.028.385.600
1/2/2021 76,26 76,88 +2,42% 75,05 77,70 76,50 76,87 76,88 7.842 15.250.062.700
29/1/2021 77,09 75,06 -2,71% 75,06 78,35 76,21 75,06 75,50 6.201 10.515.768.900
28/1/2021 76,80 77,15 +0,46% 75,85 77,99 77,31 77,14 77,18 5.301 10.785.210.000
27/1/2021 75,33 76,80 +1,39% 75,12 78,39 76,91 76,80 76,81 908 22.201.802.400
26/1/2021 76,95 75,75 -1,62% 75,40 77,53 76,26 75,75 75,76 3.173 20.442.800.300
22/1/2021 77,13 77,00 -0,80% 75,19 77,71 76,23 77,00 77,03 1.201 18.163.010.500
21/1/2021 80,69 77,62 -3,90% 77,51 81,83 78,94 77,62 77,97 9.718 13.919.548.300
20/1/2021 82,56 80,77 -1,92% 80,77 83,49 81,81 80,77 80,80 161 16.918.402.300
19/1/2021 82,50 82,35 +0,16% 81,05 83,73 82,63 82,35 82,73 8.497 18.285.218.500
18/1/2021 81,84 82,22 +0,96% 81,51 82,87 82,17 82,09 82,22 3.788 5.678.183.800
15/1/2021 83,10 81,44 -3,51% 81,27 84,00 82,09 81,44 81,90 7.475 13.329.330.700
14/1/2021 84,87 84,40 -0,35% 83,20 85,27 84,28 84,33 84,40 8.916 13.164.994.100
13/1/2021 82,73 84,70 +2,15% 82,36 85,14 83,81 84,70 84,76 3.024 24.662.709.700
12/1/2021 81,34 82,92 +2,52% 81,11 83,74 82,60 82,92 82,97 1.526 17.249.980.800
11/1/2021 81,50 80,88 -1,67% 79,96 81,71 80,78 80,88 80,89 7.557 12.136.892.200
8/1/2021 82,38 82,25 -0,17% 80,88 83,35 81,92 82,01 82,25 8.994 12.757.062.800
7/1/2021 80,40 82,39 +3,96% 79,32 82,53 80,98 82,06 82,39 4.038 20.113.641.100
6/1/2021 79,94 79,25 -0,30% 78,00 80,47 79,51 79,18 79,25 2.945 19.446.949.700
5/1/2021 78,80 79,49 +0,32% 76,52 79,49 78,18 79,40 79,50 1.265 21.545.225.800
4/1/2021 76,50 79,24 +4,63% 76,04 79,24 78,17 78,99 79,24 1.540 16.226.555.700
30/12/2020 77,10 75,73 -1,65% 75,31 77,32 76,01 75,73 76,00 7.601 12.771.906.800
29/12/2020 76,74 77,00 +0,57% 75,25 77,68 76,37 76,95 77,00 8.097 10.385.196.700
28/12/2020 74,21 76,56 +3,31% 73,60 76,72 75,51 76,50 76,56 7.152 14.908.809.400
23/12/2020 75,12 74,11 -1,33% 74,05 75,50 74,45 74,11 74,15 4.603 6.847.961.400
22/12/2020 74,00 75,11 +1,76% 73,15 75,11 74,27 74,71 75,11 7.826 14.662.563.400
21/12/2020 74,00 73,81 -3,01% 72,80 74,70 73,50 73,81 73,95 514 15.577.389.700
18/12/2020 77,50 76,10 -1,70% 75,08 78,79 76,55 76,07 76,10 5.459 23.290.371.600
17/12/2020 74,12 77,42 +4,59% 73,48 77,42 76,28 77,30 77,42 7.202 32.744.032.300
16/12/2020 74,00 74,02 +0,22% 73,28 74,50 73,76 73,97 74,02 6.957 20.842.212.800
15/12/2020 70,01 73,86 +6,15% 69,79 74,28 73,18 73,85 73,86 8.115 27.151.955.500
14/12/2020 71,30 69,58 -2,26% 69,58 71,98 70,58 69,58 69,99 9.312 15.565.916.600
11/12/2020 70,70 71,19 -0,22% 69,74 71,43 70,57 71,16 71,19 8.886 13.509.553.100
10/12/2020 70,28 71,35 +1,93% 68,60 71,40 70,41 71,28 71,35 1.214 18.230.588.500
9/12/2020 71,64 70,00 -2,47% 69,64 71,92 70,56 69,97 70,00 9.008 12.141.500.600
8/12/2020 71,88 71,77 +0,01% 70,35 72,11 71,47 71,70 71,77 1.781 17.222.157.100
7/12/2020 75,60 71,76 -5,95% 70,62 75,94 72,92 71,72 71,76 9.073 29.956.671.900
4/12/2020 75,66 76,30 +0,42% 73,40 77,00 75,25 76,30 76,48 1.297 42.554.825.600
3/12/2020 75,85 75,98 +0,18% 75,20 76,82 75,93 75,80 75,98 9.074 11.461.396.600
2/12/2020 76,80 75,84 -1,17% 74,66 77,69 75,91 75,56 75,84 1.233 15.786.297.300
1/12/2020 78,30 76,74 -1,03% 76,56 79,86 77,71 76,74 76,82 4.612 24.023.269.600
30/11/2020 82,08 77,54 -5,67% 77,54 82,19 79,10 77,54 77,73 3.126 27.426.697.100
27/11/2020 84,31 82,20 -2,69% 81,86 85,57 83,07 82,17 82,22 1.265 16.226.235.100
26/11/2020 84,20 84,47 0,00% 83,93 85,69 84,74 84,45 84,47 5.392 7.476.077.800
25/11/2020 83,66 84,47 +0,98% 83,16 86,30 84,88 84,46 84,47 1.037 15.516.583.200
24/11/2020 84,86 83,65 -1,31% 83,35 86,45 84,87 83,65 83,81 3.074 17.095.640.700
23/11/2020 82,89 84,76 +3,33% 82,43 85,83 84,98 84,76 84,86 6.957 24.398.262.000
20/11/2020 80,22 82,03 +2,52% 80,22 82,85 81,72 82,00 82,08 1.402 16.860.067.700
19/11/2020 78,99 80,01 +0,96% 77,80 81,27 80,16 80,00 80,21 9.509 12.224.611.500
18/11/2020 79,72 79,25 -0,31% 79,12 80,65 79,92 79,25 79,68 9.544 13.367.956.700
17/11/2020 79,50 79,50 -0,54% 79,04 80,69 79,72 79,50 79,51 9.471 10.173.944.600
16/11/2020 80,08 79,93 +1,90% 79,01 80,77 79,91 79,85 79,93 589 11.976.068.400
13/11/2020 76,28 78,44 +4,81% 75,62 79,55 78,14 78,43 78,44 2.577 17.744.093.600
12/11/2020 76,18 74,84 -1,27% 74,82 77,84 76,10 74,84 75,00 3.293 18.392.886.000
11/11/2020 76,27 75,80 -0,62% 75,35 76,92 76,05 75,79 75,80 8.630 8.613.333.000
10/11/2020 74,45 76,27 +3,49% 74,08 78,97 77,26 76,27 76,50 130 24.575.593.900
9/11/2020 75,00 73,70 +1,08% 73,70 76,45 74,95 73,70 73,78 2.111 22.822.077.300
6/11/2020 72,96 72,91 -0,87% 71,67 73,80 72,78 72,91 73,00 2.298 14.889.174.500
5/11/2020 67,53 73,55 +10,12% 67,53 74,10 71,61 73,55 73,59 6.060 22.930.756.900
4/11/2020 66,89 66,79 +0,74% 65,90 67,88 66,95 66,79 66,81 8.168 12.998.115.800
3/11/2020 66,78 66,30 +2,02% 64,50 67,31 65,63 66,01 66,30 8.801 10.348.594.500
30/10/2020 67,18 64,99 -3,32% 64,65 67,68 65,40 64,88 64,99 9.495 11.626.729.200
29/10/2020 67,62 67,22 -1,00% 66,29 68,26 67,28 67,22 67,25 703 11.717.275.500
28/10/2020 69,39 67,90 -3,24% 67,90 69,80 68,62 67,86 67,90 334 10.849.314.900
27/10/2020 68,31 70,17 +2,81% 68,11 70,54 69,82 70,15 70,17 3.311 13.655.147.200
26/10/2020 69,57 68,25 -1,43% 67,56 70,14 68,29 67,90 68,25 6.749 7.786.971.500
23/10/2020 70,40 69,24 -1,49% 69,24 71,12 70,23 69,23 69,29 7.683 8.875.002.500
22/10/2020 71,00 70,29 -0,85% 70,29 71,54 70,75 70,29 70,46 6.010 8.605.173.200
21/10/2020 70,21 70,89 +0,88% 69,80 71,69 70,75 70,88 70,90 9.490 11.055.245.400
20/10/2020 71,40 70,27 -0,80% 70,27 71,69 70,93 70,27 70,40 8.520 11.595.141.000
19/10/2020 68,79 70,84 +3,30% 68,58 72,75 71,34 70,84 70,90 4.100 16.104.140.100
16/10/2020 70,28 68,58 -2,56% 68,21 70,80 69,28 68,58 68,66 9.546 14.672.146.200
15/10/2020 68,43 70,38 +2,00% 67,16 70,86 69,63 70,37 70,38 3.264 13.970.769.300
14/10/2020 67,22 69,00 +2,62% 66,90 69,96 69,10 69,00 69,05 1.287 12.627.062.600
13/10/2020 66,76 67,24 +1,51% 66,16 68,15 67,00 67,24 67,25 9.888 12.354.318.600
9/10/2020 68,19 66,24 -3,16% 66,24 69,35 67,34 66,24 66,54 9.395 16.081.021.500
8/10/2020 67,91 68,40 +0,66% 67,23 68,47 67,99 68,33 68,40 6.888 7.633.402.300
7/10/2020 68,20 67,95 +0,12% 66,97 68,99 68,01 67,95 67,99 6.302 7.332.746.100
6/10/2020 69,30 67,87 -1,19% 67,87 69,67 68,57 67,87 67,89 4.717 5.540.878.400
5/10/2020 68,45 68,69 +0,60% 67,70 69,49 68,75 68,69 68,70 6.891 6.859.286.700
2/10/2020 70,05 68,28 -2,91% 68,23 70,13 68,95 68,28 68,51 1.871 14.207.356.500
1/10/2020 68,33 70,33 +2,93% 67,50 71,68 69,80 70,33 70,53 7.373 31.202.039.100
30/9/2020 66,20 68,33 +3,75% 65,53 68,74 67,48 68,29 68,33 1.395 18.345.480.900
29/9/2020 66,25 65,86 -0,68% 64,93 67,11 65,83 65,78 65,86 7.770 10.570.578.200
28/9/2020 69,15 66,31 -2,91% 66,31 69,65 67,68 66,31 66,45 8.266 11.601.309.800
25/9/2020 69,27 68,30 -1,71% 67,89 69,31 68,37 68,29 68,44 5.285 5.865.073.600
24/9/2020 68,90 69,49 +0,77% 68,33 70,53 69,50 69,49 69,56 8.636 13.084.127.500
23/9/2020 71,72 68,96 -4,18% 68,96 72,64 69,96 68,96 69,00 4.450 17.234.655.300
22/9/2020 73,77 71,97 -1,89% 71,70 73,89 72,21 71,96 72,00 8.374 9.809.351.300
21/9/2020 73,80 73,36 -0,93% 72,13 74,25 73,15 73,36 73,48 5.951 6.826.532.500
18/9/2020 76,16 74,05 -2,06% 73,43 76,17 74,43 74,05 74,39 9.984 14.653.224.600
17/9/2020 74,91 75,61 +0,52% 74,21 75,95 74,98 75,59 75,61 7.408 7.430.832.200
16/9/2020 76,33 75,22 -0,65% 75,22 76,33 75,74 75,22 75,39 7.986 8.529.091.800
15/9/2020 75,00 75,71 +1,98% 74,01 76,43 75,45 75,70 75,89 166 12.810.147.200
14/9/2020 75,05 74,24 -0,03% 73,26 75,50 74,16 74,24 74,25 8.981 11.253.909.800
11/9/2020 76,07 74,26 -1,72% 73,78 76,07 74,68 74,26 74,46 8.234 10.859.237.800
10/9/2020 78,31 75,56 -3,51% 75,16 78,70 76,60 75,54 75,56 7.944 10.805.274.100
9/9/2020 76,76 78,31 +3,01% 76,19 78,73 77,48 78,10 78,31 2.002 20.744.209.700
8/9/2020 75,51 76,02 -1,11% 74,93 76,49 75,66 76,02 76,04 279 13.398.551.800
4/9/2020 77,00 76,87 +0,22% 75,79 78,23 76,69 76,80 76,87 982 22.482.790.700
3/9/2020 78,91 76,70 -3,05% 76,57 79,64 77,54 76,70 76,93 6.705 23.196.518.800
2/9/2020 82,25 79,11 -3,16% 78,75 82,32 79,80 79,11 79,14 4.858 22.985.067.500
1/9/2020 84,07 81,69 -1,87% 81,34 85,48 82,67 81,69 81,79 3.011 18.003.507.900
31/8/2020 86,08 83,25 -3,14% 82,93 86,11 84,01 83,25 83,40 1.399 23.245.979.400
28/8/2020 83,62 85,95 +3,65% 83,22 86,64 85,71 85,95 85,96 1.312 16.211.547.100
27/8/2020 83,54 82,92 +0,08% 82,10 83,71 82,97 82,90 82,92 8.087 9.338.838.600
26/8/2020 84,60 82,85 -2,11% 82,53 85,13 83,77 82,85 82,90 9.010 10.790.660.500
25/8/2020 85,51 84,64 -0,88% 83,89 85,55 84,73 84,60 84,64 723 13.667.135.100
24/8/2020 84,33 85,39 +2,44% 84,33 86,60 85,57 85,35 85,39 1.292 17.394.773.900
21/8/2020 83,81 83,36 -0,54% 82,72 84,30 83,66 83,36 83,40 5.592 8.884.911.900
20/8/2020 81,00 83,81 +1,02% 80,55 84,62 83,64 83,81 84,00 8.878 12.196.782.700
19/8/2020 85,18 82,96 -2,59% 82,91 85,28 83,73 82,96 83,00 8.864 12.329.953.800
18/8/2020 82,10 85,17 +4,44% 81,73 85,17 83,70 85,13 85,17 2.549 20.357.520.400
17/8/2020 83,00 81,55 -1,51% 80,42 83,32 81,69 81,55 81,59 6.654 10.066.912.200
14/8/2020 83,26 82,80 -0,30% 82,14 84,60 83,22 82,78 82,93 7.537 10.556.005.800
13/8/2020 84,24 83,05 -0,54% 81,47 85,66 83,42 82,95 83,05 4.421 18.380.416.800
12/8/2020 84,16 83,50 -0,60% 82,83 85,32 83,94 83,50 83,75 4.578 19.114.219.800
11/8/2020 82,95 84,00 -3,43% 81,73 87,28 84,78 83,90 84,00 9.687 34.085.901.600
10/8/2020 87,47 86,98 -0,14% 84,51 88,13 86,16 86,96 86,98 9.502 11.560.391.300
7/8/2020 87,20 87,10 -0,87% 86,14 88,23 87,17 87,10 87,12 7.650 10.262.336.800
6/8/2020 88,53 87,86 -0,06% 87,77 89,47 88,42 87,86 87,91 9.046 11.478.133.500
5/8/2020 87,49 87,91 +2,05% 87,05 88,99 87,99 87,90 87,91 8.605 10.032.266.500
4/8/2020 87,74 86,14 -2,12% 84,97 88,77 86,66 86,14 86,26 1.064 15.741.586.500
3/8/2020 91,80 88,01 -2,64% 87,74 91,96 88,96 88,01 88,69 1.988 17.040.863.400
31/7/2020 88,88 90,40 +2,61% 85,66 90,71 88,63 90,20 90,44 818 16.475.233.000
30/7/2020 84,05 88,10 +4,82% 83,15 89,60 86,87 88,08 88,10 9.017 14.751.793.300
29/7/2020 83,25 84,05 +1,69% 83,00 84,40 83,88 83,82 84,05 8.927 12.640.169.800
28/7/2020 83,00 82,65 -0,42% 82,48 83,80 83,12 82,65 82,76 7.657 8.696.408.600
27/7/2020 82,64 83,00 +0,68% 82,50 84,95 83,53 83,00 83,07 7.432 9.590.193.800
24/7/2020 82,63 82,44 -0,63% 82,22 84,33 82,93 82,44 82,60 1.094 12.987.130.000
23/7/2020 84,11 82,96 -1,26% 82,82 85,28 83,73 82,92 82,96 8.782 11.177.530.500
22/7/2020 84,40 84,02 +0,47% 83,16 84,99 83,83 84,02 84,03 8.166 11.993.362.200
21/7/2020 85,35 83,63 -1,32% 83,37 85,66 84,40 83,63 83,65 1.670 14.515.639.800
20/7/2020 81,58 84,75 +3,70% 80,45 85,70 84,21 84,74 84,75 2.071 15.052.643.600
17/7/2020 78,50 81,73 +5,15% 77,87 82,78 81,00 81,73 81,82 4.393 19.636.255.300
16/7/2020 77,40 77,73 +0,43% 76,80 78,82 77,86 77,69 77,73 8.954 10.685.468.800
15/7/2020 74,99 77,40 +3,88% 74,75 78,48 77,39 77,40 77,87 3.871 18.641.554.700
14/7/2020 73,68 74,51 +1,82% 73,38 75,45 74,68 74,51 74,52 1.316 12.444.251.600
13/7/2020 75,36 73,18 -1,64% 73,00 76,04 74,78 73,17 73,18 9.786 11.828.213.000
10/7/2020 73,88 74,40 +0,88% 73,88 75,21 74,61 74,40 74,49 8.788 14.195.173.700
9/7/2020 75,26 73,75 -1,98% 73,75 76,68 74,78 73,75 74,30 9.931 12.638.270.900
8/7/2020 74,16 75,24 +2,37% 74,00 76,08 75,32 75,24 75,30 2.789 18.214.469.900
7/7/2020 76,41 73,50 -4,27% 73,50 76,76 74,73 73,50 73,55 6.497 22.893.213.000
6/7/2020 77,99 76,78 +1,53% 75,50 79,00 76,67 76,76 76,78 8.877 31.229.838.600
3/7/2020 74,03 75,62 +2,15% 73,38 75,79 75,25 75,49 75,62 5.782 5.767.217.500
2/7/2020 75,88 74,03 -1,21% 74,03 76,45 74,79 74,03 74,37 464 10.520.222.000
1/7/2020 71,48 74,94 +5,67% 71,20 75,78 74,30 74,94 75,02 5.523 19.436.504.300
30/6/2020 69,62 70,92 +1,05% 69,39 72,63 71,50 70,92 71,00 641 13.962.088.600
29/6/2020 68,98 70,18 +2,17% 68,53 70,28 69,61 70,18 70,19 5.731 5.850.719.300
26/6/2020 69,51 68,69 -2,10% 68,69 70,49 69,66 68,69 68,79 8.613 9.779.118.800
25/6/2020 68,77 70,16 +1,99% 68,50 70,20 69,63 70,01 70,16 4.612 4.793.507.900
24/6/2020 68,42 68,79 +0,04% 67,67 69,40 68,64 68,76 68,93 6.831 7.322.578.100
23/6/2020 70,77 68,76 -2,18% 68,45 71,05 69,70 68,76 68,77 5.843 6.659.567.100
22/6/2020 70,99 70,29 -0,35% 69,40 71,17 70,33 69,87 70,29 4.550 5.124.011.400
19/6/2020 71,85 70,54 -1,48% 70,54 72,65 71,18 70,52 70,97 7.585 15.031.954.000
18/6/2020 69,70 71,60 +2,55% 68,92 71,98 71,07 71,60 71,69 8.395 10.890.480.400
17/6/2020 67,81 69,82 +3,13% 67,81 71,12 69,61 69,81 69,82 426 12.062.163.900
16/6/2020 67,77 67,70 +1,32% 66,03 68,81 67,31 67,62 67,70 800 12.499.178.700
15/6/2020 65,24 66,82 +1,61% 63,85 67,27 65,72 66,80 66,82 9.283 9.799.124.800
12/6/2020 64,49 65,76 -0,74% 63,51 65,76 64,54 65,60 65,76 2.905 12.307.400.700
10/6/2020 68,62 66,25 -3,33% 66,03 69,35 67,31 66,25 66,37 8.720 11.129.773.600
9/6/2020 68,29 68,53 -1,11% 65,86 69,73 68,36 68,50 68,53 24 11.652.007.800
8/6/2020 70,06 69,30 +0,12% 68,79 70,65 69,56 69,25 69,30 8.944 10.893.122.900
5/6/2020 71,50 69,22 -0,30% 68,73 72,17 70,29 69,21 69,28 554 11.709.201.600
4/6/2020 69,56 69,43 -3,34% 69,20 71,06 69,69 69,43 69,44 8.693 9.113.210.100
3/6/2020 69,99 71,83 +2,76% 69,66 72,25 71,18 71,70 71,83 1.224 13.679.367.200
2/6/2020 69,44 69,90 +2,36% 68,55 69,91 69,36 69,90 69,91 1.507 13.053.533.200
1/6/2020 66,21 68,29 +3,71% 65,72 70,10 68,63 68,26 68,29 2.785 27.848.433.900
29/5/2020 65,19 65,85 +1,03% 63,84 66,31 65,07 65,81 65,85 3.935 18.115.205.700
28/5/2020 66,19 65,18 -1,64% 64,95 66,73 65,93 65,18 65,23 3.603 13.664.189.500
27/5/2020 63,90 66,27 +3,74% 63,37 67,11 65,22 66,27 66,30 7.184 25.173.596.200
26/5/2020 65,84 63,88 +0,20% 63,82 65,88 64,84 63,88 64,05 9.455 16.411.559.900
25/5/2020 64,50 63,75 +1,21% 63,75 65,40 64,23 63,75 63,91 6.216 6.816.764.300
22/5/2020 65,40 62,99 -3,92% 62,99 65,82 63,75 62,99 63,13 8.121 9.304.853.700
21/5/2020 63,51 65,56 +3,39% 63,40 67,26 66,03 65,56 65,95 5.706 16.322.679.800
20/5/2020 63,00 63,41 +1,46% 62,57 64,80 63,44 63,41 63,44 2.907 14.491.978.800
19/5/2020 61,11 62,50 +2,27% 60,97 63,29 62,54 62,49 62,59 9.451 10.940.601.300
18/5/2020 59,20 61,11 +5,82% 58,70 62,15 60,56 61,07 61,11 9.086 9.429.976.300
15/5/2020 59,11 57,75 -2,23% 57,36 59,73 58,21 57,70 57,75 8.928 7.993.055.000
14/5/2020 58,50 59,07 +0,07% 57,19 60,06 58,09 59,07 59,20 9.127 18.856.570.700
13/5/2020 60,22 59,03 -0,74% 58,15 60,88 59,24 58,91 59,03 2.341 10.441.203.800
12/5/2020 61,11 59,47 -2,20% 59,47 62,58 61,03 59,47 60,25 7.828 7.566.617.300
11/5/2020 62,20 60,81 -2,38% 60,81 62,67 61,81 60,81 61,41 9.634 9.686.458.600
8/5/2020 59,91 62,29 +6,75% 59,15 62,82 61,26 62,29 62,31 9.708 11.563.182.900
7/5/2020 61,00 58,35 -3,31% 58,35 61,31 59,30 58,35 58,98 2.432 10.974.161.500
6/5/2020 61,67 60,35 -1,45% 60,08 62,31 60,80 60,35 60,50 6.434 6.535.206.300
5/5/2020 60,05 61,24 +2,87% 60,05 61,89 61,25 61,20 61,24 6.812 7.409.361.800
4/5/2020 59,28 59,53 -1,34% 58,00 60,19 59,25 59,50 59,80 7.131 6.535.054.700
30/4/2020 60,33 60,34 -2,43% 59,87 62,37 60,93 60,34 60,38 9.235 10.221.397.000
29/4/2020 63,00 61,84 -0,26% 61,70 64,02 62,79 61,84 61,89 9.421 10.979.381.400
28/4/2020 61,15 62,00 +4,87% 59,29 62,69 61,07 62,00 62,05 9.644 9.944.057.300
27/4/2020 57,77 59,12 +5,31% 57,37 60,13 59,10 59,10 59,12 9.323 16.459.274.900
24/4/2020 57,53 56,14 -5,34% 52,47 58,30 55,32 56,14 56,19 5.208 12.588.555.200
23/4/2020 60,00 59,31 +0,10% 57,56 60,72 59,06 59,09 59,32 2.674 13.322.985.400
22/4/2020 56,60 59,25 +4,89% 55,66 59,93 58,47 59,12 59,25 5.680 15.158.970.100
20/4/2020 52,90 56,49 +5,59% 52,35 56,69 55,57 56,31 56,49 6.236 19.712.698.600
17/4/2020 58,19 53,50 -5,64% 53,12 58,45 54,69 53,50 53,53 6.215 14.876.432.700
16/4/2020 56,21 56,70 +1,70% 55,36 57,93 56,49 56,69 56,71 5.015 13.824.787.900
15/4/2020 53,73 55,75 +3,24% 53,15 57,10 55,52 55,75 55,79 3.317 22.992.005.900
14/4/2020 54,64 54,00 +0,75% 54,00 56,16 54,97 54,00 54,15 3.341 13.547.674.400
13/4/2020 51,61 53,60 +3,94% 51,61 54,73 53,85 53,60 53,99 6.450 16.296.278.000
9/4/2020 53,97 51,57 -3,26% 51,31 55,05 53,15 51,57 51,67 8.334 6.687.440.600
8/4/2020 53,51 53,31 +1,54% 52,01 54,98 53,38 53,31 53,53 5.968 7.376.287.900
7/4/2020 53,50 52,50 +2,72% 52,50 56,16 54,02 52,50 52,78 6.601 14.199.028.200
6/4/2020 51,00 51,11 +6,26% 50,00 52,11 51,30 51,11 51,13 4.558 11.387.218.100
3/4/2020 49,21 48,10 -3,24% 46,90 51,24 48,12 48,10 48,15 4.355 9.829.917.400
2/4/2020 50,67 49,71 -0,38% 49,45 52,65 50,57 49,71 49,97 7.863 14.516.022.300
1/4/2020 52,00 49,90 -7,18% 49,33 52,53 50,39 49,90 50,00 3.774 10.424.681.100
31/3/2020 55,36 53,76 -3,27% 53,71 57,34 55,18 53,76 53,86 1.455 11.728.348.800
30/3/2020 55,40 55,58 -0,11% 54,26 57,68 55,95 55,58 55,70 648 12.207.269.900
27/3/2020 58,07 55,64 -9,47% 55,11 59,95 56,22 55,64 55,65 4.560 18.444.609.500
26/3/2020 57,20 61,46 +7,82% 56,60 62,92 60,89 61,45 61,46 507 13.816.306.800
25/3/2020 52,67 57,00 +7,75% 51,96 57,78 56,00 56,39 57,00 1.635 12.683.552.200
24/3/2020 52,03 52,90 +8,03% 51,33 55,98 53,61 51,51 54,99 4.845 16.758.361.900
23/3/2020 51,15 48,97 -3,03% 46,97 53,45 49,98 48,93 48,97 9.353 16.920.643.100
20/3/2020 49,00 50,50 +7,22% 47,81 53,50 50,39 50,50 50,59 8.943 19.501.223.400
19/3/2020 44,10 47,10 +2,39% 42,20 50,25 47,08 47,10 47,88 6.290 13.309.091.900
18/3/2020 46,90 46,00 -11,62% 41,75 49,35 46,13 46,00 46,03 3.615 17.134.648.600
17/3/2020 50,09 52,05 +5,71% 49,11 53,00 51,53 52,05 52,06 6.677 17.487.196.500
16/3/2020 48,47 49,24 -11,20% 47,51 52,37 49,88 49,09 49,24 6.360 17.461.977.200
13/3/2020 55,25 55,45 +14,26% 49,62 57,61 52,65 55,44 55,50 5.753 14.930.530.100
12/3/2020 48,02 48,53 -18,44% 48,02 51,87 49,49 48,53 49,50 7.226 10.343.094.800
11/3/2020 64,09 59,50 -11,55% 57,52 64,76 60,87 59,49 59,50 4.433 15.407.651.500
10/3/2020 67,00 67,27 +6,78% 63,23 69,23 65,75 67,00 67,70 8.818 21.955.732.100
9/3/2020 60,00 63,00 -9,17% 58,97 65,53 63,73 62,95 63,00 2.860 28.425.981.300
6/3/2020 69,33 69,36 -3,65% 68,50 70,78 69,43 69,30 69,36 7.044 19.547.435.100
5/3/2020 75,82 71,99 -6,58% 70,89 76,65 73,49 71,99 72,12 4.802 15.809.775.200
4/3/2020 77,07 77,06 +1,43% 75,66 78,52 77,26 77,02 77,38 3.898 14.668.659.800
3/3/2020 74,41 75,97 +0,56% 74,41 78,75 76,82 75,97 76,05 7.624 21.791.701.400
2/3/2020 73,16 75,55 +3,25% 72,67 76,10 74,46 75,54 75,55 9.581 20.562.779.900
28/2/2020 72,18 73,17 +1,37% 69,60 73,17 71,90 72,95 73,17 8.110 23.683.441.500
27/2/2020 74,50 72,18 -4,23% 71,86 75,20 73,55 72,16 72,22 6.761 19.398.270.200
26/2/2020 76,50 75,37 -5,31% 74,50 77,31 75,55 75,24 75,37 952 13.233.705.300
21/2/2020 79,00 79,60 -0,34% 78,00 80,15 79,16 79,52 79,60 9.018 12.675.410.000
20/2/2020 81,10 79,87 -1,52% 79,60 81,49 80,27 79,87 80,16 8.648 9.497.161.700
19/2/2020 80,07 81,10 +1,96% 79,67 81,77 80,79 81,09 81,10 2.689 23.783.321.800
18/2/2020 81,00 79,54 -1,88% 79,23 82,60 80,57 79,53 79,56 4.103 17.554.476.600
17/2/2020 82,83 81,06 -1,98% 78,44 82,83 80,25 81,06 81,10 1.212 19.946.889.300
14/2/2020 83,30 82,70 -0,68% 81,89 83,64 82,54 82,36 82,70 5.908 8.192.616.000
13/2/2020 83,18 83,27 -1,10% 82,28 83,66 83,12 82,82 83,27 743 18.386.867.100
12/2/2020 84,05 84,20 +0,60% 83,18 85,49 84,10 84,19 84,20 5.907 27.191.598.200
11/2/2020 79,47 83,70 +6,08% 79,47 84,52 83,29 83,70 83,85 3.642 19.352.501.400
10/2/2020 78,70 78,90 0,00% 76,77 80,43 79,21 78,90 79,17 2.823 19.404.242.400
7/2/2020 80,90 78,90 -2,54% 78,90 81,71 79,95 78,90 78,92 395 15.392.074.900
6/2/2020 83,15 80,96 -1,63% 80,67 83,99 81,89 80,96 81,08 5.431 8.824.223.900
5/2/2020 81,97 82,30 +1,11% 81,89 83,35 82,71 82,30 82,33 9.201 15.052.859.800
4/2/2020 83,60 81,40 -1,02% 80,44 84,19 82,12 81,40 81,41 9.717 15.175.963.100
3/2/2020 81,43 82,24 +3,19% 80,06 83,00 81,93 82,21 82,24 8.064 11.146.332.900
31/1/2020 80,56 79,70 -1,21% 79,42 80,59 79,95 79,70 79,85 7.230 14.423.979.000
30/1/2020 79,98 80,68 +0,86% 78,07 81,40 79,64 80,68 81,00 8.648 12.526.368.600
29/1/2020 80,32 79,99 -0,45% 79,31 81,00 80,09 79,95 80,00 6.602 9.119.880.000
28/1/2020 78,90 80,35 +1,95% 78,65 80,59 79,82 80,32 80,35 6.841 8.021.562.000
27/1/2020 80,00 78,81 -2,18% 78,32 80,00 78,81 78,80 78,81 5.216 6.181.383.500
24/1/2020 80,64 80,57 -0,17% 80,05 81,69 80,94 80,57 80,58 4.322 6.133.975.400
23/1/2020 80,40 80,71 +0,40% 78,35 81,76 80,53 80,69 80,71 7.705 12.175.535.400
22/1/2020 78,62 80,39 +2,97% 78,35 80,39 79,64 80,12 80,39 4.803 5.852.351.600
21/1/2020 79,47 78,07 -1,87% 78,07 79,62 78,95 78,07 78,78 6.089 8.241.412.700
20/1/2020 78,01 79,56 +2,00% 78,01 79,64 79,03 79,54 79,56 6.338 8.384.228.100
17/1/2020 77,20 78,00 +1,04% 77,01 78,11 77,59 77,95 78,00 6.533 8.984.818.000
16/1/2020 76,75 77,20 +1,53% 76,10 77,32 76,98 77,00 77,20 5.911 7.636.526.000
15/1/2020 76,65 76,04 -1,64% 75,56 77,36 76,37 75,99 76,10 1.384 18.671.494.900
14/1/2020 74,81 77,31 +3,19% 74,33 77,31 76,07 76,93 77,33 9.728 12.139.638.600
13/1/2020 72,88 74,92 +2,56% 72,88 74,92 74,40 74,92 74,95 9.347 11.252.615.400
10/1/2020 71,99 73,05 +1,49% 71,62 73,05 72,28 72,90 73,06 8.784 12.637.497.300
9/1/2020 72,81 71,98 -1,07% 71,31 73,34 71,95 71,90 71,98 9.439 11.232.774.600
8/1/2020 74,60 72,76 -1,65% 72,03 74,60 72,84 72,72 72,76 9.639 11.253.405.600
7/1/2020 72,31 73,98 +1,80% 72,23 74,41 73,46 73,96 73,99 9.614 11.392.300.900
6/1/2020 73,10 72,67 -0,59% 71,72 73,17 72,84 72,66 72,67 9.790 10.433.634.400
3/1/2020 72,00 73,10 +1,94% 71,58 74,18 72,87 73,10 73,31 723 14.443.192.300
2/1/2020 70,50 71,71 +3,08% 70,01 72,39 71,74 71,71 71,85 9.097 9.696.369.900
30/12/2019 70,52 69,57 -0,66% 69,44 70,54 69,76 69,55 69,57 4.188 4.874.756.800
27/12/2019 69,10 70,03 +1,39% 69,07 70,39 69,76 70,00 70,03 5.352 6.119.705.500
26/12/2019 69,24 69,07 -0,19% 68,93 69,94 69,39 69,07 69,39 7.023 8.687.257.300
23/12/2019 69,60 69,20 -0,59% 68,89 69,84 69,20 69,17 69,20 2.866 3.999.290.800
20/12/2019 68,97 69,61 +1,81% 68,32 70,50 69,75 69,61 69,72 7.233 12.262.161.000
19/12/2019 68,55 68,37 -1,09% 68,15 69,10 68,47 68,37 68,38 8.213 14.314.177.600
18/12/2019 68,02 69,12 +1,05% 67,80 70,05 68,94 68,96 69,12 8.344 16.797.691.900
17/12/2019 69,29 68,40 -1,34% 68,40 70,11 68,99 68,38 68,40 7.616 11.200.003.200
16/12/2019 69,85 69,33 +0,04% 68,91 70,00 69,48 69,33 69,40 6.935 6.626.427.400
13/12/2019 69,50 69,30 +0,51% 67,80 69,68 68,90 69,24 69,31 5.960 5.720.642.800
12/12/2019 68,72 68,95 +0,64% 68,24 69,66 69,01 68,95 68,99 8.522 9.343.330.000
11/12/2019 66,34 68,51 +3,27% 66,34 68,75 68,00 68,42 68,52 8.638 9.763.627.400
10/12/2019 65,85 66,34 +0,73% 65,57 66,70 66,38 66,30 66,38 5.707 6.285.261.400
9/12/2019 66,50 65,86 -1,02% 65,23 67,12 66,44 65,86 65,90 6.085 71.377.246.400
6/12/2019 65,60 66,54 +1,36% 65,50 66,75 66,53 66,54 66,57 5.610 5.812.120.300
5/12/2019 64,70 65,65 +0,84% 64,70 66,31 65,48 65,53 65,65 8.137 9.807.509.000
4/12/2019 64,20 65,10 +2,52% 63,74 65,50 65,09 65,04 65,10 7.890 6.941.569.300
3/12/2019 64,85 63,50 -1,55% 63,40 64,85 64,01 63,46 63,50 6.466 12.205.551.000
2/12/2019 62,83 64,50 +3,86% 62,17 64,87 63,90 64,45 64,51 6.730 18.120.178.600
29/11/2019 62,57 62,10 -0,34% 61,26 62,95 62,10 62,10 62,11 5.833 6.003.347.600
28/11/2019 61,13 62,31 +1,20% 61,13 63,09 62,45 62,31 63,00 3.961 10.691.482.000
27/11/2019 61,56 61,57 +0,02% 61,29 62,25 61,71 61,56 61,69 4.192 4.825.236.900
26/11/2019 61,90 61,56 -1,50% 61,15 62,59 61,66 61,56 61,71 6.575 10.011.906.700
25/11/2019 62,41 62,50 -0,65% 62,16 63,00 62,48 62,50 62,52 3.629 4.291.112.000
22/11/2019 62,21 62,91 +1,62% 61,83 62,91 62,56 62,49 62,99 5.956 7.532.765.200
21/11/2019 60,65 61,91 +2,58% 60,38 62,24 61,54 61,91 61,99 7.447 7.955.900.000
19/11/2019 62,24 60,35 -2,19% 60,35 62,24 60,92 60,32 60,39 4.973 8.483.397.200
18/11/2019 61,35 61,70 +1,48% 60,81 62,38 61,72 61,65 61,74 7.027 8.325.762.500
14/11/2019 59,10 60,80 +3,05% 58,66 61,01 60,17 60,77 60,80 8.573 7.003.728.200
13/11/2019 57,79 59,00 +2,43% 57,00 59,33 58,39 58,95 59,00 2.950 16.602.971.600
12/11/2019 60,50 57,60 -4,93% 57,13 60,50 57,68 57,60 57,69 6.233 18.282.633.700
11/11/2019 59,00 60,59 +2,00% 58,99 61,21 60,22 60,59 60,61 9.489 9.756.392.900
8/11/2019 59,48 59,40 -0,77% 58,84 60,10 59,35 59,00 59,40 5.879 5.497.893.100
7/11/2019 59,01 59,86 +1,34% 58,80 59,99 59,82 59,70 59,86 3.974 6.216.748.600
6/11/2019 59,50 59,07 -0,72% 58,50 59,81 59,07 59,07 59,09 5.967 5.334.146.700
5/11/2019 59,94 59,50 -0,83% 59,22 60,22 59,71 59,47 59,50 6.681 6.658.921.400
4/11/2019 58,86 60,00 +1,95% 58,43 60,58 59,92 59,88 60,00 6.829 6.836.224.800
1/11/2019 57,46 58,85 +1,83% 57,40 59,00 58,57 58,85 58,86 6.340 5.784.126.900
31/10/2019 58,68 57,79 -1,70% 57,06 59,00 57,76 57,73 57,80 9.145 10.190.477.200
30/10/2019 56,61 58,79 +3,69% 56,51 58,79 57,69 58,79 58,80 8.351 7.221.630.900
29/10/2019 57,38 56,70 -0,75% 56,41 57,38 56,84 56,64 56,73 8.077 7.106.361.900
28/10/2019 57,22 57,13 -0,16% 56,89 57,62 57,27 57,13 57,15 5.355 4.471.098.500
25/10/2019 56,92 57,22 +1,08% 56,72 57,84 57,36 57,22 57,37 4.641 3.455.995.800
24/10/2019 57,11 56,61 -1,20% 55,89 57,65 56,51 56,61 56,63 7.083 6.009.653.700
23/10/2019 57,67 57,30 -0,64% 56,89 57,70 57,32 57,17 57,30 8.744 6.780.384.300
22/10/2019 57,15 57,67 +1,00% 56,92 58,29 57,55 57,61 57,67 9.020 7.479.979.100
21/10/2019 56,58 57,10 +0,58% 56,25 57,19 56,74 57,05 57,11 4.103 3.268.114.400
18/10/2019 56,71 56,77 +0,12% 56,24 57,20 56,68 56,30 56,94 2.762 2.471.939.400
17/10/2019 57,63 56,70 -1,48% 56,70 57,80 57,14 56,68 56,92 5.326 4.331.822.400
16/10/2019 56,39 57,55 +1,86% 55,59 57,77 57,13 57,52 57,55 6.371 5.192.208.200
15/10/2019 56,15 56,50 +0,64% 55,70 56,67 56,40 56,46 56,50 4.812 4.615.898.900
14/10/2019 55,89 56,14 +0,83% 55,45 56,14 55,91 56,05 56,14 3.481 2.740.079.200
11/10/2019 54,66 55,68 +2,15% 54,66 56,16 55,70 55,68 55,98 8.777 7.414.372.700
10/10/2019 54,18 54,51 +1,28% 53,85 55,31 54,65 54,51 54,55 8.011 6.660.365.000
9/10/2019 53,00 53,82 +2,28% 52,76 53,87 53,41 53,80 53,82 7.272 5.598.575.100
8/10/2019 51,94 52,62 +2,19% 51,63 53,02 52,59 52,58 52,62 9.723 7.315.204.200
7/10/2019 53,57 51,49 -3,95% 51,05 53,68 51,92 51,44 51,49 9.596 7.528.616.300
4/10/2019 53,00 53,61 +0,96% 52,53 53,61 53,05 53,49 53,61 4.499 3.041.633.000
3/10/2019 52,82 53,10 +0,76% 52,00 53,10 52,60 53,00 53,10 7.079 5.260.840.800
2/10/2019 53,60 52,70 -1,70% 52,23 53,71 52,78 52,70 52,73 8.671 6.106.707.300
1/10/2019 53,40 53,61 +0,77% 53,31 54,83 53,85 53,55 53,61 1.676 9.460.677.100
30/9/2019 53,51 53,20 -0,62% 53,09 53,75 53,40 53,20 53,28 8.823 6.852.613.300
27/9/2019 54,72 53,53 -2,64% 53,35 54,83 53,96 53,52 53,53 7.409 5.913.916.000
26/9/2019 54,50 54,98 +1,33% 53,40 54,98 54,32 54,55 54,98 6.656 6.222.920.800
25/9/2019 53,44 54,26 +1,53% 52,81 54,26 53,56 54,00 54,26 5.838 4.724.738.100
24/9/2019 52,81 53,44 +1,19% 52,58 53,69 53,20 53,39 53,44 7.211 6.079.892.700
23/9/2019 54,30 52,81 -2,53% 52,67 54,30 53,08 52,81 52,92 9.309 7.780.362.700
20/9/2019 54,18 54,18 +0,33% 53,35 54,19 53,96 53,93 54,19 5.658 7.334.785.800
19/9/2019 53,81 54,00 +0,88% 53,08 54,49 53,76 53,91 54,00 9.352 6.755.909.500
18/9/2019 53,77 53,53 -0,65% 53,17 54,10 53,58 53,52 53,60 9.402 8.772.078.000
17/9/2019 54,49 53,88 -1,26% 53,52 54,88 54,08 53,68 53,88 9.870 8.140.393.400
16/9/2019 55,29 54,57 +0,04% 54,15 55,68 54,92 54,50 54,59 1.363 9.222.790.900
13/9/2019 54,78 54,55 -0,47% 54,14 54,84 54,41 54,35 54,55 4.975 3.694.290.700
12/9/2019 53,99 54,81 +1,99% 53,90 55,00 54,40 54,67 54,81 9.027 7.018.583.200
11/9/2019 53,50 53,74 +1,68% 53,19 54,15 53,59 53,67 53,74 2.017 9.554.146.600
10/9/2019 52,34 52,85 +0,71% 52,02 53,78 52,91 52,84 52,85 9.335 7.961.711.500
9/9/2019 51,76 52,48 +1,49% 51,53 53,16 52,74 52,48 52,70 9.546 7.333.456.400
6/9/2019 51,59 51,71 +0,94% 51,37 52,27 51,80 51,71 51,79 5.255 4.097.474.300
5/9/2019 50,91 51,23 +1,13% 50,87 51,77 51,28 51,23 51,28 688 8.521.363.700
4/9/2019 49,61 50,66 +2,24% 49,53 50,66 50,35 50,45 50,67 9.294 8.764.094.500
3/9/2019 49,50 49,55 -0,28% 48,81 49,94 49,61 49,55 49,57 7.137 5.574.730.400
2/9/2019 49,98 49,69 -0,60% 49,54 50,37 49,90 49,69 49,77 4.259 3.464.614.700
30/8/2019 49,80 49,99 +0,79% 49,37 50,41 49,93 49,99 50,00 8.514 7.260.828.000
29/8/2019 49,18 49,60 +1,22% 48,79 50,25 49,64 49,54 49,60 2.207 9.490.480.200
28/8/2019 46,82 49,00 +3,84% 46,77 49,24 48,49 48,98 49,00 730 7.578.338.200
27/8/2019 47,78 47,19 -0,76% 46,74 48,15 47,27 47,19 47,30 1.778 9.870.505.300
26/8/2019 48,41 47,55 -0,92% 47,26 48,60 47,73 47,55 47,58 9.905 6.514.999.500
23/8/2019 48,54 47,99 -2,36% 47,66 49,20 48,13 47,97 47,99 2.238 10.386.393.400
22/8/2019 49,79 49,15 -0,51% 48,98 50,31 49,53 49,15 49,19 7.147 6.006.272.300
21/8/2019 49,11 49,40 +1,35% 48,42 49,94 49,18 49,20 49,40 734 13.477.463.700
20/8/2019 49,85 48,74 -1,73% 48,41 50,10 49,23 48,74 49,00 2.843 10.154.791.700
19/8/2019 49,99 49,60 +0,02% 49,50 50,63 50,11 49,60 49,66 8.891 7.083.313.900
16/8/2019 48,98 49,59 +2,16% 48,85 49,84 49,46 49,46 49,60 4.877 10.399.282.100
15/8/2019 48,99 48,54 -0,12% 47,55 49,05 48,07 48,24 48,54 8.571 13.034.554.900
14/8/2019 50,72 48,60 -5,45% 48,53 50,80 48,98 48,59 48,60 3.962 21.361.036.900
13/8/2019 52,00 51,40 -1,36% 49,30 52,11 50,64 51,39 51,40 9.345 16.708.093.800
12/8/2019 52,30 52,11 -2,29% 50,25 52,39 51,20 51,91 52,11 4.563 11.581.496.200
9/8/2019 52,89 53,33 +0,97% 51,92 53,33 52,85 52,85 53,33 8.510 7.385.723.100
8/8/2019 51,57 52,82 +2,96% 51,42 52,82 52,42 52,64 52,82 691 12.370.318.800
7/8/2019 50,00 51,30 +3,66% 49,53 51,30 50,38 51,30 51,31 8.027 19.053.734.200
6/8/2019 49,60 49,49 +0,02% 48,52 50,30 49,22 49,28 49,49 4.922 11.436.020.400
5/8/2019 50,50 49,48 -3,19% 49,23 50,69 49,64 49,35 49,48 9.539 6.895.698.900
2/8/2019 51,44 51,11 -0,89% 50,50 51,96 51,14 51,11 51,23 1.557 8.478.498.000
1/8/2019 51,37 51,57 +1,36% 50,96 52,84 51,91 51,56 51,58 2.854 9.812.149.000
31/7/2019 51,19 50,88 -0,39% 50,69 51,46 51,04 50,87 50,89 1.553 8.614.241.300
30/7/2019 49,48 51,08 +3,61% 49,24 51,49 50,69 51,05 51,08 9.623 9.598.177.200
29/7/2019 49,81 49,30 -1,34% 49,08 50,31 49,40 49,30 49,32 5.990 4.599.069.500
26/7/2019 50,10 49,97 +0,16% 49,10 50,14 49,62 49,80 49,98 8.502 5.597.248.400
25/7/2019 50,72 49,89 -1,27% 49,52 50,93 50,02 49,89 49,98 7.439 4.930.187.400
24/7/2019 49,81 50,53 +1,92% 49,57 50,88 50,57 50,51 50,56 8.392 6.224.734.400
23/7/2019 50,10 49,58 -1,04% 49,35 50,30 49,72 49,57 49,78 1.178 7.400.531.300
22/7/2019 49,70 50,10 +1,21% 49,32 50,16 49,72 49,78 50,10 8.212 5.156.777.500
19/7/2019 50,07 49,50 -1,55% 49,29 50,51 49,76 49,44 49,50 9.169 6.457.372.300
18/7/2019 49,64 50,28 +1,37% 49,35 50,53 50,06 50,21 50,28 8.575 5.977.954.000
17/7/2019 49,90 49,60 -0,38% 49,03 49,99 49,53 49,53 49,63 8.379 6.460.906.200
16/7/2019 50,54 49,79 -1,52% 49,50 50,72 50,06 49,77 49,79 8.810 5.955.220.400
15/7/2019 49,98 50,56 +1,79% 49,70 50,63 50,28 50,50 50,56 8.326 5.677.566.600
12/7/2019 50,00 49,67 -0,36% 49,35 50,38 49,93 49,67 49,78 6.178 4.268.534.200
11/7/2019 50,89 49,85 -2,01% 49,30 50,89 49,73 49,77 49,87 7.334 5.431.551.400
10/7/2019 48,99 50,87 +4,14% 48,86 50,87 50,27 50,62 50,87 4.061 15.196.741.700
8/7/2019 48,90 48,85 +0,12% 48,55 49,36 48,91 48,84 48,85 4.160 3.174.822.000
5/7/2019 48,47 48,79 +0,66% 48,28 48,84 48,62 48,73 48,79 7.853 6.887.965.600
4/7/2019 48,00 48,47 +1,68% 47,78 49,00 48,48 48,45 48,47 6.765 5.531.044.200
3/7/2019 47,07 47,67 +1,27% 46,09 47,68 46,70 47,59 47,67 1.123 8.992.026.100
2/7/2019 47,70 47,07 -1,32% 46,62 47,86 47,30 46,97 47,07 696 7.537.609.400
1/7/2019 46,67 47,70 +3,36% 46,42 47,70 47,10 47,43 47,70 8.535 9.061.355.200
28/6/2019 46,22 46,15 -0,11% 45,48 46,60 46,03 46,11 46,21 2.981 11.825.432.400
27/6/2019 46,28 46,20 -0,43% 45,23 46,48 45,80 45,92 46,20 9.407 5.612.165.800
26/6/2019 45,50 46,40 +2,72% 45,42 46,41 46,14 46,39 46,40 7.759 5.315.643.500
25/6/2019 46,30 45,17 -2,73% 45,17 46,63 45,89 45,17 45,20 387 7.087.140.500
24/6/2019 46,50 46,44 +0,48% 45,88 47,00 46,35 46,30 46,44 8.915 5.940.242.200
21/6/2019 46,70 46,22 -1,03% 46,22 46,97 46,51 46,22 46,30 764 8.951.461.900
19/6/2019 46,36 46,70 0,00% 46,23 46,83 46,46 46,53 46,70 7.097 4.611.128.400
18/6/2019 46,37 46,70 +1,30% 45,81 46,75 46,38 46,70 46,72 20 7.406.124.100
17/6/2019 47,01 46,10 -2,50% 46,10 47,75 46,74 46,10 46,33 9.062 7.264.046.400
14/6/2019 48,55 47,28 -2,72% 47,26 48,74 47,69 47,26 47,28 6.431 6.859.043.500
13/6/2019 48,20 48,60 +0,89% 48,02 49,16 48,48 48,59 48,60 5.929 4.868.944.800
12/6/2019 49,00 48,17 -1,69% 48,00 49,01 48,38 48,15 48,17 7.261 5.153.752.400
11/6/2019 47,15 49,00 +4,23% 46,99 49,01 48,29 48,99 49,00 8.710 7.180.720.600
10/6/2019 47,28 47,01 -0,66% 46,85 47,51 47,15 47,01 47,11 7.146 5.019.963.600
7/6/2019 47,79 47,32 -0,94% 47,32 48,25 47,80 47,32 47,47 5.176 8.469.621.000
6/6/2019 47,54 47,77 +1,75% 46,02 47,77 46,93 47,75 47,78 7.549 5.228.548.200
5/6/2019 48,30 46,95 -2,73% 46,73 48,60 47,25 46,95 46,97 850 7.848.820.000
4/6/2019 47,45 48,27 +1,64% 47,22 48,27 47,84 48,25 48,27 9.900 7.081.468.800
3/6/2019 47,49 47,49 +0,74% 46,56 47,53 47,04 47,26 47,49 8.645 5.240.317.000
31/5/2019 47,00 47,14 +0,92% 46,50 47,44 47,06 47,11 47,15 9.717 8.924.441.800
30/5/2019 46,02 46,71 +0,67% 46,02 47,90 47,20 46,71 46,90 1.539 8.973.710.800
29/5/2019 45,85 46,40 +0,98% 45,48 46,49 46,17 46,38 46,40 8.522 5.630.689.400
28/5/2019 45,41 45,95 +1,95% 45,37 46,00 45,86 45,82 45,95 9.979 12.304.648.300
27/5/2019 45,00 45,07 +1,28% 44,73 45,45 45,06 45,57 45,82 5.231 3.571.617.000
24/5/2019 46,00 44,50 -2,94% 44,50 46,16 45,36 44,50 44,82 1.346 7.382.913.400
23/5/2019 45,70 45,85 -0,04% 44,89 46,03 45,61 45,82 46,04 9.072 7.821.354.600
22/5/2019 45,06 45,87 +1,37% 44,89 46,20 45,62 45,87 46,01 1.553 8.036.707.800
21/5/2019 44,35 45,25 +2,03% 43,86 46,00 44,95 45,25 45,30 722 8.246.410.900
20/5/2019 42,46 44,35 +4,92% 42,00 44,50 43,48 44,31 44,36 3.910 10.443.387.100
17/5/2019 43,60 42,27 -3,05% 42,27 43,69 42,84 42,26 42,49 4.317 9.768.467.300
16/5/2019 43,40 43,60 -0,46% 43,03 44,32 43,70 43,60 43,63 6.464 12.538.103.900
15/5/2019 43,71 43,80 -0,90% 42,87 43,96 43,54 43,74 43,80 2.300 10.061.230.800
14/5/2019 44,55 44,20 -0,65% 43,59 44,95 44,13 44,19 44,20 8.767 6.709.538.400
13/5/2019 44,00 44,49 -0,60% 43,94 44,74 44,30 44,29 44,49 9.559 5.981.483.900
10/5/2019 44,17 44,76 +1,15% 44,01 45,40 44,58 44,74 44,76 2.208 7.940.461.900
9/5/2019 44,90 44,25 -2,25% 44,07 45,42 44,52 44,25 44,34 9.425 6.059.005.000
8/5/2019 44,86 45,27 +1,59% 44,59 45,59 45,18 45,27 45,39 156 8.214.016.700
7/5/2019 44,70 44,56 -0,67% 43,69 44,95 44,20 44,23 44,56 1.215 7.255.585.100
6/5/2019 45,00 44,86 -0,73% 44,40 45,12 44,72 44,85 44,86 6.784 5.795.342.300
3/5/2019 46,05 45,19 -3,32% 45,17 46,30 45,48 45,19 45,53 8.304 5.895.210.400
2/5/2019 46,87 46,74 -0,28% 46,30 47,03 46,60 46,70 46,78 9.384 6.508.874.000
30/4/2019 46,22 46,87 +1,41% 46,02 47,08 46,71 46,80 46,87 8.679 7.032.160.000
29/4/2019 46,15 46,22 +1,43% 45,78 46,56 46,18 46,21 46,22 7.859 4.781.452.000
26/4/2019 45,89 45,57 -0,85% 45,54 46,29 45,85 45,57 45,65 5.971 3.666.430.600
25/4/2019 46,45 45,96 -1,37% 45,50 46,61 45,99 45,84 45,96 9.666 6.544.361.700
24/4/2019 46,94 46,60 -1,52% 45,98 47,66 46,48 46,53 46,60 9.716 6.989.950.300
23/4/2019 46,75 47,32 +1,76% 46,75 48,40 47,74 47,32 47,47 1.174 9.242.481.500
22/4/2019 46,38 46,50 +0,22% 45,84 46,86 46,43 46,50 46,77 6.312 4.095.420.400
18/4/2019 44,91 46,40 +3,46% 44,83 46,58 46,02 46,02 46,41 9.687 6.792.507.900
17/4/2019 45,86 44,85 -2,39% 44,23 46,27 45,02 44,63 44,86 4.391 10.901.449.700
16/4/2019 44,88 45,95 +2,18% 44,50 46,73 46,00 45,95 45,96 3.170 8.343.650.500
15/4/2019 44,55 44,97 +2,11% 43,55 46,00 45,13 44,97 45,01 4.657 12.927.728.800
12/4/2019 44,74 44,04 -2,13% 44,00 45,30 44,45 44,04 44,09 6.224 4.315.344.300
11/4/2019 46,25 45,00 -2,81% 44,95 46,49 45,63 44,99 45,00 8.813 6.033.470.100
10/4/2019 45,40 46,30 +2,89% 45,01 47,01 45,98 46,25 46,30 2.014 11.721.819.200
9/4/2019 45,68 45,00 -2,77% 45,00 46,49 45,70 45,00 45,03 450 8.200.714.400
8/4/2019 45,99 46,28 +0,61% 45,84 47,09 46,49 46,27 46,28 1.155 29.335.527.100
5/4/2019 44,40 46,00 +4,69% 44,08 46,29 45,52 46,00 46,02 3.177 12.254.499.000
4/4/2019 44,50 43,94 -0,39% 43,56 44,55 44,06 43,94 44,00 8.575 5.620.820.400
3/4/2019 43,33 44,11 +2,51% 42,67 44,30 43,76 44,11 44,12 1.579 9.999.394.500
2/4/2019 44,00 43,03 -1,33% 42,60 44,17 43,18 43,00 43,03 6.398 4.182.903.200
1/4/2019 43,06 43,61 +2,25% 42,74 44,00 43,65 43,61 43,80 8.465 7.381.944.300
29/3/2019 42,50 42,65 +1,19% 42,03 43,67 42,64 42,31 42,66 1.584 8.186.098.900
28/3/2019 41,80 42,15 +0,02% 41,60 42,75 42,15 42,14 42,27 5.077 9.590.961.400
27/3/2019 43,30 42,14 -3,68% 42,00 43,56 42,60 42,14 42,18 2.416 7.037.893.800
26/3/2019 43,80 43,75 +0,62% 43,05 44,36 43,53 43,75 43,76 8.981 5.366.841.600
25/3/2019 44,58 43,48 -3,78% 43,37 45,09 44,13 43,48 43,55 2.760 7.821.477.300
22/3/2019 45,99 45,19 -2,69% 44,66 45,99 45,17 45,14 45,19 3.917 8.746.914.300
21/3/2019 46,00 46,44 +1,11% 45,25 46,91 46,13 46,44 46,49 7.500 12.384.521.000
20/3/2019 45,85 45,93 +0,31% 45,85 47,00 46,50 45,93 46,20 3.999 11.395.303.900
19/3/2019 45,53 45,79 +1,76% 45,53 46,44 45,93 45,79 45,90 3.151 14.213.897.500
18/3/2019 44,50 45,00 +1,63% 44,47 45,70 45,22 44,99 45,00 476 8.311.858.500
15/3/2019 43,92 44,28 +1,33% 43,57 44,38 44,13 44,06 44,28 4.956 4.693.396.500
14/3/2019 44,01 43,70 -0,68% 43,50 44,27 43,68 43,70 43,71 4.102 3.618.356.200
13/3/2019 43,74 44,00 +0,36% 43,16 44,29 43,91 43,86 44,00 7.412 4.928.654.700
12/3/2019 43,70 43,84 -0,09% 43,13 44,00 43,64 43,47 43,84 5.870 4.679.000.500
11/3/2019 42,00 43,88 +4,33% 41,97 43,88 43,11 43,65 43,88 8.339 6.058.524.400
8/3/2019 41,21 42,06 +1,52% 41,06 42,06 41,60 41,73 42,06 7.382 4.597.736.600
7/3/2019 41,24 41,43 +0,02% 41,21 42,06 41,51 41,43 41,49 7.432 4.893.364.900
6/3/2019 42,17 41,42 -2,91% 41,30 42,39 41,64 41,42 41,46 8.698 6.052.463.700
1/3/2019 43,49 42,66 -2,38% 42,47 44,08 43,10 42,66 42,69 8.963 5.862.501.700
28/2/2019 44,50 43,70 -1,80% 43,33 44,67 43,75 43,70 43,72 7.524 5.176.064.300
27/2/2019 45,25 44,50 -1,44% 44,50 45,50 45,03 44,50 44,62 7.346 4.763.807.300
26/2/2019 43,82 45,15 +2,38% 43,63 45,25 44,77 45,14 45,15 943 8.704.186.600
25/2/2019 45,20 44,10 -2,17% 43,50 45,46 43,97 44,05 44,14 9.084 5.690.874.900
22/2/2019 44,55 45,08 +1,81% 43,72 45,40 44,80 45,08 45,16 7.591 6.321.439.900
21/2/2019 44,72 44,28 -1,01% 43,16 45,18 43,95 44,25 44,28 8.601 5.998.545.400
20/2/2019 43,68 44,73 +2,78% 43,68 45,00 44,58 44,73 44,74 4.399 10.875.143.100
19/2/2019 42,20 43,52 +3,13% 42,11 43,52 43,06 43,51 43,55 8.875 8.092.159.100
18/2/2019 42,57 42,20 -1,63% 41,90 43,00 42,42 42,20 42,40 5.811 5.462.046.900
15/2/2019 43,05 42,90 +0,47% 42,28 43,43 42,84 42,81 42,90 6.991 7.024.716.300
14/2/2019 42,60 42,70 +0,40% 41,61 43,00 42,54 42,70 43,00 7.046 5.659.028.200
13/2/2019 42,58 42,53 -0,02% 42,30 43,24 42,74 42,52 42,70 8.414 6.140.546.800
12/2/2019 43,44 42,54 -0,79% 42,10 43,65 42,54 42,39 42,54 6.805 4.997.687.500
11/2/2019 43,18 42,88 -0,56% 42,22 43,48 42,85 42,88 43,02 5.015 3.144.643.200
8/2/2019 42,54 43,12 +0,51% 42,42 43,30 42,92 43,03 43,12 5.025 3.382.877.700
7/2/2019 43,31 42,90 -0,90% 42,72 44,25 43,34 42,90 42,99 8.764 5.444.697.000
6/2/2019 44,60 43,29 -3,80% 43,05 44,97 43,72 43,17 43,29 6.885 5.262.389.600
5/2/2019 44,22 45,00 +1,12% 44,12 45,54 45,02 44,97 45,00 8.504 5.411.902.100
4/2/2019 44,20 44,50 +0,34% 44,05 45,57 44,76 44,50 44,61 7.131 6.484.030.800
1/2/2019 44,39 44,35 -0,09% 43,59 44,49 44,08 44,09 44,35 9.040 5.813.011.000
31/1/2019 45,03 44,39 -1,25% 43,91 45,80 44,58 44,34 44,40 9.463 6.910.084.500
30/1/2019 44,39 44,95 +1,65% 44,12 45,26 44,68 44,91 44,95 9.185 6.852.607.100
29/1/2019 43,64 44,22 +1,61% 43,09 44,32 43,78 44,22 44,25 8.381 5.247.595.000
28/1/2019 42,80 43,52 +0,18% 42,51 43,72 43,16 43,52 43,53 9.321 5.868.211.700
24/1/2019 42,20 43,44 +2,09% 41,80 43,44 42,59 43,30 43,45 63 7.216.839.500
23/1/2019 41,19 42,55 +4,11% 40,58 42,55 41,63 42,30 42,55 9.671 6.305.190.100
22/1/2019 40,50 40,87 -0,10% 40,06 41,30 40,55 40,81 40,87 1.121 6.880.898.700
21/1/2019 41,90 40,91 -3,01% 40,56 41,94 41,03 40,91 41,15 7.391 5.139.424.100
18/1/2019 42,20 42,18 0,00% 41,19 42,59 41,89 42,00 42,18 8.978 6.521.431.600
17/1/2019 42,00 42,18 +1,52% 41,64 42,46 42,13 42,18 42,20 1.106 11.771.354.700
16/1/2019 39,85 41,55 +4,90% 39,34 41,70 40,97 41,54 41,55 5.747 13.888.515.200
15/1/2019 39,00 39,61 +1,05% 38,64 40,19 39,39 39,33 39,61 9.597 5.556.301.500
14/1/2019 38,98 39,20 +0,64% 38,36 39,75 39,13 39,20 39,37 7.706 4.684.832.800
11/1/2019 39,45 38,95 -1,99% 38,64 39,78 38,95 38,95 38,99 8.751 5.063.407.800
10/1/2019 38,50 39,74 +2,37% 38,11 40,18 39,66 39,73 39,80 6.597 11.616.927.700
9/1/2019 35,79 38,82 +8,16% 35,79 38,82 37,85 38,81 38,82 7.000 13.239.712.100
8/1/2019 35,37 35,89 +1,10% 35,00 35,89 35,54 35,55 35,89 7.055 3.903.099.700
7/1/2019 36,48 35,50 -1,47% 35,00 36,48 35,66 35,40 35,54 7.846 5.219.017.300
4/1/2019 35,79 36,03 -0,58% 34,99 36,65 35,76 36,03 36,04 2.830 9.502.224.200
3/1/2019 35,30 36,24 +1,51% 35,30 36,53 36,03 35,94 36,24 1.258 7.782.073.400
2/1/2019 33,39 35,70 +6,69% 33,26 36,00 35,32 35,69 35,70 166 6.496.505.100
28/12/2018 32,82 33,46 +2,95% 32,78 33,87 33,41 33,46 33,55 5.157 2.565.286.700
27/12/2018 32,49 32,50 -0,37% 32,25 32,85 32,64 32,50 32,55 5.993 3.411.597.700
26/12/2018 32,00 32,62 +0,96% 31,91 32,97 32,46 32,62 32,67 4.909 2.471.519.500
21/12/2018 31,70 32,31 +0,91% 31,70 32,57 32,22 32,31 32,44 8.132 6.044.167.900
20/12/2018 32,91 32,02 -2,38% 31,66 32,97 32,29 32,02 32,03 6.804 6.468.437.000
19/12/2018 33,06 32,80 -1,20% 32,80 33,53 33,12 32,78 32,80 5.766 4.946.023.000
18/12/2018 33,01 33,20 +1,31% 32,72 33,55 32,99 33,19 33,20 5.610 2.948.421.100
17/12/2018 33,09 32,77 -1,68% 32,61 33,51 32,86 32,74 32,77 6.885 4.067.177.800
14/12/2018 33,40 33,33 -0,27% 33,12 33,71 33,33 33,33 33,34 5.122 2.658.403.100
13/12/2018 33,49 33,42 +0,81% 33,20 33,75 33,44 33,42 33,46 5.000 3.276.696.200
12/12/2018 33,14 33,15 +0,21% 33,14 34,24 33,65 33,15 33,26 924 5.177.049.100
11/12/2018 33,89 33,08 -1,28% 32,80 33,90 33,24 33,08 33,14 6.897 3.779.087.500
10/12/2018 34,17 33,51 -2,27% 33,34 34,41 33,64 33,37 33,51 5.111 2.569.628.300
7/12/2018 33,60 34,29 +1,81% 33,40 34,82 34,39 34,18 34,29 6.377 3.863.578.000
6/12/2018 33,01 33,68 +0,09% 32,66 34,00 33,26 33,68 33,96 8.538 4.656.864.800
5/12/2018 34,99 33,65 -2,97% 33,40 34,99 33,73 33,65 33,67 5.816 3.449.017.700
4/12/2018 35,22 34,68 -1,56% 34,28 35,48 34,79 34,62 34,68 8.338 4.720.729.200
3/12/2018 35,19 35,23 +2,23% 34,81 35,69 35,32 35,05 35,23 8.615 5.550.670.800
30/11/2018 33,90 34,46 +1,71% 33,57 35,28 34,56 34,24 34,46 8.241 7.329.713.000
29/11/2018 32,23 33,88 +4,28% 32,23 34,15 33,50 33,88 33,94 9.638 5.405.300.700
28/11/2018 32,52 32,49 -0,09% 31,99 32,85 32,43 32,44 32,49 7.707 3.784.156.400
27/11/2018 32,11 32,52 +1,88% 31,85 32,80 32,39 32,52 32,61 6.390 3.383.911.300
26/11/2018 33,43 31,92 -3,56% 31,92 33,67 32,40 31,92 31,94 8.987 4.451.648.400
23/11/2018 33,41 33,10 -0,99% 32,16 33,68 32,64 32,75 33,10 8.903 4.343.178.700
22/11/2018 33,61 33,43 -0,68% 33,25 33,93 33,59 33,43 33,50 2.387 1.333.000.000
21/11/2018 33,48 33,66 -0,03% 33,09 34,04 33,54 33,49 33,66 8.019 4.022.123.800
19/11/2018 34,44 33,67 -2,15% 33,33 34,47 33,63 33,65 33,68 8.035 3.735.984.900
16/11/2018 33,25 34,41 +2,96% 33,25 34,82 34,36 34,41 34,46 7.659 3.641.599.200
14/11/2018 32,63 33,42 +2,61% 32,63 33,90 33,41 33,27 33,42 500 5.557.184.600
13/11/2018 33,83 32,57 -2,81% 32,51 33,89 32,85 32,55 32,65 9.807 4.771.484.300
12/11/2018 34,10 33,51 -2,33% 33,29 34,30 33,79 33,51 33,61 5.179 2.934.951.600
9/11/2018 33,66 34,31 +2,27% 32,86 34,49 33,56 34,10 34,31 719 6.021.510.300
8/11/2018 34,68 33,55 -3,92% 33,52 35,03 34,09 33,55 33,65 1.469 7.468.299.800
7/11/2018 36,75 34,92 -4,07% 34,92 36,75 35,67 34,92 35,00 5.385 3.354.408.900
6/11/2018 35,70 36,40 +0,03% 34,78 36,77 36,10 36,39 36,40 2.400 8.032.221.700
5/11/2018 35,00 36,39 +11,45% 35,00 36,50 35,80 36,03 36,39 7.776 14.697.173.300
1/11/2018 32,34 32,65 +1,24% 32,16 32,84 32,48 32,51 32,65 871 7.176.355.800
31/10/2018 32,80 32,25 -0,77% 31,83 32,97 32,23 32,08 32,25 5.126 8.692.387.000
30/10/2018 32,98 32,50 -0,06% 32,14 33,02 32,54 32,50 32,53 4.168 8.466.548.200
29/10/2018 34,50 32,52 -3,42% 32,19 34,62 33,38 32,52 32,70 4.992 8.334.909.500
26/10/2018 33,17 33,67 +2,37% 33,01 33,82 33,38 33,67 33,68 4.093 13.093.439.200
25/10/2018 34,49 32,89 -2,86% 32,81 34,50 33,15 32,89 32,91 9.589 12.820.699.800
24/10/2018 37,40 33,86 -9,95% 33,79 37,59 34,99 33,86 33,89 818 16.395.418.800
23/10/2018 36,70 37,60 +1,24% 36,23 38,00 37,58 37,59 37,74 3.897 8.891.531.900
22/10/2018 37,87 37,14 -0,96% 36,62 37,89 37,20 37,13 37,15 9.650 6.906.866.700
19/10/2018 35,71 37,50 +4,60% 35,64 37,71 36,82 37,47 37,51 9.060 7.518.453.200
18/10/2018 35,40 35,85 +1,41% 35,11 35,93 35,66 35,70 35,85 6.259 4.510.174.500
17/10/2018 34,51 35,35 +1,93% 34,20 35,44 34,90 35,27 35,35 8.125 5.285.199.000
16/10/2018 33,90 34,68 +3,37% 33,55 34,68 34,33 34,66 34,68 5.312 3.313.132.100
15/10/2018 33,52 33,55 -1,99% 33,20 34,10 33,68 33,53 33,55 6.858 5.151.879.400
11/10/2018 35,19 34,23 -1,21% 33,96 35,25 34,31 34,23 34,25 7.889 4.649.522.400
10/10/2018 34,65 34,65 -1,03% 34,01 35,05 34,65 34,65 34,79 45 7.460.278.600
9/10/2018 36,03 35,01 -2,12% 34,28 36,04 34,75 35,01 35,05 176 7.324.645.700
8/10/2018 36,25 35,77 +2,64% 35,39 36,79 35,89 35,77 35,79 7.244 9.115.203.900
5/10/2018 33,87 34,85 +4,50% 33,73 34,95 34,28 34,85 34,86 2.933 8.022.679.800
4/10/2018 33,08 33,35 +0,36% 32,88 33,79 33,30 33,33 33,35 7.965 4.768.718.900
3/10/2018 33,30 33,23 +1,93% 32,88 34,82 33,60 33,23 33,24 5.389 7.563.667.700
2/10/2018 31,94 32,60 +2,68% 31,94 33,42 32,86 32,60 32,84 2.518 6.825.660.000
1/10/2018 32,42 31,75 -2,04% 31,52 32,47 31,87 31,75 31,76 4.217 2.574.477.700
28/9/2018 32,13 32,41 -0,03% 32,01 32,78 32,29 32,20 32,41 4.851 2.599.776.900
27/9/2018 32,94 32,42 -1,70% 32,12 33,22 32,60 32,42 32,43 7.646 3.696.967.100
26/9/2018 33,12 32,98 +0,24% 32,68 33,48 33,12 32,96 32,98 6.730 2.958.862.200
25/9/2018 32,63 32,90 +0,15% 32,25 33,28 32,92 32,90 33,06 4.187 2.940.887.100
24/9/2018 33,20 32,85 -0,64% 32,74 33,55 33,10 32,85 33,00 5.579 2.995.718.100
21/9/2018 33,11 33,06 -0,18% 33,03 34,00 33,32 33,05 33,06 7.614 5.737.166.300
20/9/2018 33,33 33,12 -0,24% 32,71 33,44 33,07 33,12 33,14 4.658 2.495.327.400
19/9/2018 32,71 33,20 +0,45% 32,71 33,87 33,42 33,19 33,23 6.450 4.143.953.500
18/9/2018 33,39 33,05 -0,81% 32,53 33,39 32,92 33,05 33,19 9.168 5.075.594.500
17/9/2018 33,43 33,32 -0,33% 32,53 33,53 33,12 33,32 33,34 8.870 4.918.989.900
14/9/2018 33,34 33,43 +0,84% 32,71 33,43 33,15 33,31 33,43 7.229 3.863.789.400
13/9/2018 33,82 33,15 -2,13% 33,00 33,91 33,27 33,15 33,16 9.103 4.209.469.500
12/9/2018 33,70 33,87 +1,23% 33,31 34,05 33,75 33,83 33,87 6.755 3.887.080.600
11/9/2018 33,77 33,46 -2,36% 32,95 33,82 33,43 33,40 33,46 5.519 3.231.830.300
10/9/2018 34,95 34,27 -0,44% 33,91 35,19 34,40 34,18 34,27 6.912 3.863.398.100
6/9/2018 34,20 34,42 +0,76% 33,84 34,86 34,30 34,42 34,54 6.584 3.675.961.600
5/9/2018 34,71 34,16 -2,18% 33,93 34,71 34,25 34,15 34,23 5.620 2.816.499.800
4/9/2018 35,00 34,92 -0,29% 34,60 35,43 34,99 34,90 34,92 6.039 3.451.981.900
3/9/2018 34,80 35,02 +0,63% 34,42 35,33 34,95 35,02 35,16 3.164 2.138.704.000
31/8/2018 35,19 34,80 -1,11% 34,53 35,35 34,80 34,80 34,82 5.287 3.520.906.700
30/8/2018 36,44 35,19 -4,45% 35,19 36,70 35,64 35,18 35,31 4.369 2.854.976.600
29/8/2018 35,82 36,83 +2,91% 35,77 36,92 36,59 36,65 36,83 4.419 2.813.018.500
28/8/2018 36,61 35,79 -3,11% 35,73 36,62 36,06 35,79 35,89 5.053 2.592.580.000
27/8/2018 36,39 36,94 +2,53% 36,03 36,94 36,64 36,84 36,94 2.192 1.226.245.500
24/8/2018 36,31 36,03 -1,56% 35,58 36,86 36,11 36,01 36,03 4.128 3.734.116.300
23/8/2018 36,98 36,60 -1,08% 36,37 37,16 36,72 36,59 36,61 9.008 9.497.310.800
22/8/2018 35,21 37,00 +5,11% 35,10 37,00 36,47 37,00 37,01 7.746 7.237.712.700
21/8/2018 35,81 35,20 -2,49% 35,20 36,06 35,50 35,20 35,25 7.646 5.414.787.100
20/8/2018 35,73 36,10 +0,06% 35,64 36,77 36,26 36,10 36,20 5.137 2.937.470.100
17/8/2018 36,63 36,08 -2,91% 35,47 37,00 36,03 36,06 36,09 6.368 3.624.075.100
16/8/2018 37,22 37,16 -0,54% 36,68 37,62 37,29 37,15 37,25 4.418 2.742.581.500
15/8/2018 37,30 37,36 -0,51% 36,89 37,46 37,22 37,24 37,36 4.573 3.947.708.900
14/8/2018 36,79 37,55 +2,88% 36,42 37,66 37,13 37,51 37,64 5.496 3.514.954.300
13/8/2018 36,42 36,50 -0,82% 35,80 36,77 36,19 36,49 36,75 9.922 5.538.525.900
10/8/2018 38,00 36,80 -4,34% 36,00 38,02 36,85 36,79 36,80 403 5.542.533.800
9/8/2018 39,28 38,47 -2,61% 38,10 39,28 38,71 38,45 38,47 9.551 8.251.476.100
8/8/2018 39,70 39,50 -0,28% 39,32 39,93 39,61 39,38 39,53 5.825 4.061.716.800
7/8/2018 38,80 39,61 +2,17% 38,58 40,01 39,39 39,31 39,62 7.301 4.390.829.000
6/8/2018 39,68 38,77 -2,24% 38,50 39,94 39,11 38,65 38,77 5.832 3.231.576.000
3/8/2018 38,62 39,66 +3,04% 38,51 39,66 39,35 39,51 39,66 5.031 3.283.750.300
2/8/2018 36,73 38,49 +4,17% 36,73 38,53 38,19 38,35 38,50 5.919 4.607.824.200
1/8/2018 36,60 36,95 +0,22% 36,12 37,08 36,64 36,95 36,96 8.845 6.080.788.000
31/7/2018 38,08 36,87 -5,82% 36,67 38,45 37,29 36,86 36,87 1.217 10.385.022.100
30/7/2018 38,95 39,15 +0,90% 38,13 39,62 38,98 39,15 39,16 4.510 2.882.608.600
27/7/2018 38,60 38,80 +0,52% 38,23 38,97 38,62 38,73 38,80 4.091 3.980.259.200
26/7/2018 38,85 38,60 -1,61% 37,98 39,28 38,44 38,56 38,60 6.845 5.239.300.000
25/7/2018 38,65 39,23 +1,42% 38,36 39,60 39,17 39,23 39,33 6.329 3.789.146.400
24/7/2018 38,36 38,68 +1,76% 37,86 38,73 38,45 38,68 38,70 4.220 3.027.899.500
23/7/2018 38,93 38,01 -3,77% 37,84 39,33 38,19 38,01 38,19 8.347 5.287.776.000
20/7/2018 38,50 39,50 +4,17% 38,44 39,94 39,33 39,30 39,50 9.630 6.233.015.600
19/7/2018 38,20 37,92 -1,51% 37,31 38,40 37,65 37,88 37,92 4.975 4.149.143.300
18/7/2018 37,69 38,50 +2,15% 37,45 38,97 38,56 38,48 38,50 6.202 4.484.871.100
17/7/2018 37,10 37,69 +1,43% 36,70 38,21 37,55 37,69 37,80 8.840 5.106.740.300
16/7/2018 37,88 37,16 -2,88% 36,90 38,40 37,27 37,16 37,20 7.979 5.166.500.100
13/7/2018 37,99 38,26 +0,58% 37,55 38,78 38,27 38,24 38,26 8.271 5.485.245.800
12/7/2018 36,87 38,04 +4,05% 36,70 38,04 37,71 37,98 38,04 1.601 7.835.409.900
11/7/2018 37,20 36,56 -1,30% 36,51 37,20 36,75 36,56 36,64 6.573 4.770.302.600
10/7/2018 36,47 37,04 +2,29% 36,23 37,04 36,66 37,01 37,04 9.226 5.837.955.700
6/7/2018 35,17 36,21 +2,23% 35,17 36,47 36,05 36,20 36,21 3.863 2.273.447.200
5/7/2018 35,87 35,42 -0,42% 35,13 36,08 35,52 35,42 35,45 6.608 4.204.989.200
4/7/2018 35,49 35,57 +0,94% 35,03 35,77 35,49 35,57 35,65 1.578 968.667.100
3/7/2018 35,00 35,24 +1,29% 34,62 35,50 35,06 35,21 35,24 6.243 4.363.712.800
2/7/2018 35,59 34,79 -1,11% 34,46 35,59 34,85 34,79 34,85 7.076 5.000.052.400
29/6/2018 35,45 35,18 0,00% 34,84 35,90 35,25 35,18 35,28 7.387 5.418.438.300
28/6/2018 34,65 35,18 +0,06% 34,65 35,93 35,36 35,18 35,19 7.050 3.763.703.200
27/6/2018 35,63 35,16 -1,92% 34,84 36,10 35,11 35,10 35,16 7.952 5.708.746.800
26/6/2018 36,00 35,85 +0,62% 35,46 36,29 35,81 35,71 35,85 5.933 2.995.547.700
25/6/2018 35,41 35,63 +0,68% 35,08 36,03 35,61 35,63 35,71 8.935 4.536.288.600
22/6/2018 34,86 35,39 +1,11% 34,71 35,74 35,26 35,38 35,39 3.770 2.083.034.800
21/6/2018 34,63 35,00 -0,06% 34,63 35,44 35,05 35,00 35,04 7.966 4.233.378.200
20/6/2018 35,49 35,02 -0,34% 34,72 35,50 35,02 35,02 35,19 9.769 5.135.252.400
19/6/2018 34,83 35,14 +0,49% 34,46 35,59 35,04 35,08 35,14 88 6.070.884.400
18/6/2018 34,49 34,97 +1,04% 33,91 35,17 34,68 34,96 35,00 8.701 4.746.223.600
15/6/2018 35,16 34,61 -0,83% 34,52 35,20 34,77 34,60 34,80 4.737 9.341.406.300
14/6/2018 35,98 34,90 -2,13% 34,85 36,03 35,20 34,87 34,96 5.753 3.179.721.900
13/6/2018 35,65 35,66 +0,11% 34,84 35,99 35,38 35,66 35,67 7.260 4.113.912.100
12/6/2018 36,20 35,62 -1,87% 35,30 36,52 35,91 35,62 35,66 6.880 3.483.546.900
11/6/2018 35,67 36,30 +1,40% 35,67 36,73 36,24 36,20 36,30 7.824 4.669.520.700
8/6/2018 36,00 35,80 -2,43% 35,45 36,91 36,30 35,80 35,81 1.800 6.591.398.000
7/6/2018 37,70 36,69 -3,90% 35,09 37,86 36,19 36,56 36,70 8.300 11.815.698.000
6/6/2018 37,91 38,18 -0,29% 37,50 38,74 38,07 37,85 38,18 6.345 4.641.236.800
5/6/2018 38,31 38,29 -0,55% 37,98 39,06 38,54 38,25 38,29 9.140 5.170.988.500
4/6/2018 38,42 38,50 +0,13% 38,18 39,46 38,79 38,30 38,50 6.438 3.971.949.800
1/6/2018 39,50 38,45 -0,90% 38,16 40,40 38,89 38,45 38,57 9.049 6.237.160.100
30/5/2018 37,90 38,80 +1,20% 37,90 39,11 38,61 38,62 38,80 1.924 7.662.575.200
29/5/2018 37,71 38,34 +2,29% 37,71 38,90 38,35 38,01 38,34 898 5.872.217.300
28/5/2018 38,90 37,48 -5,40% 37,33 39,10 38,17 37,48 37,50 6.755 8.967.306.800
25/5/2018 40,01 39,62 -1,37% 39,60 40,68 39,89 39,62 39,63 9.603 6.373.812.100
24/5/2018 40,10 40,17 -1,86% 39,58 40,48 39,96 40,17 40,30 9.171 7.491.493.700
23/5/2018 40,20 40,93 +1,46% 39,86 41,75 41,06 40,93 41,41 9.460 9.463.012.700
22/5/2018 40,30 40,34 +0,90% 39,56 40,75 40,29 40,34 40,35 7.587 5.191.615.400
21/5/2018 40,54 39,98 -0,05% 39,64 40,67 40,13 39,98 39,99 9.442 7.284.085.200
18/5/2018 40,19 40,00 -0,74% 39,01 40,59 39,92 40,00 40,24 3.378 12.581.194.300
17/5/2018 39,60 40,30 +0,85% 39,45 41,44 41,13 40,30 40,36 7.004 102.659.361.500
16/5/2018 40,05 39,96 -0,97% 39,30 40,50 39,74 39,89 39,96 253 10.668.339.200
15/5/2018 39,05 40,35 +1,89% 38,37 40,50 39,80 40,32 40,35 3.938 8.789.613.800
14/5/2018 39,28 39,60 +1,30% 38,87 39,97 39,42 39,57 39,60 872 7.191.663.800
11/5/2018 38,00 39,09 +3,96% 38,00 40,00 38,72 39,08 39,09 8.276 8.506.648.300
10/5/2018 38,09 37,60 -0,79% 37,59 38,36 37,97 37,60 37,80 6.827 8.112.183.400
9/5/2018 37,20 37,90 +2,57% 37,01 38,09 37,46 37,77 37,93 6.546 5.254.353.000
8/5/2018 36,89 36,95 +1,12% 36,52 37,83 37,12 36,95 37,15 6.332 4.329.503.400
7/5/2018 36,80 36,54 -0,68% 36,40 37,29 36,87 36,54 36,70 6.937 3.755.430.800
4/5/2018 37,21 36,79 -1,87% 36,40 37,47 36,77 36,65 36,79 6.081 5.247.255.300
3/5/2018 38,55 37,49 -5,61% 37,28 38,90 38,02 37,48 37,49 7.665 10.070.730.400
2/5/2018 39,50 39,72 -0,15% 38,80 40,16 39,50 39,60 39,72 6.222 3.986.133.000
30/4/2018 40,00 39,78 -1,29% 39,62 40,19 39,90 39,77 39,93 2.889 2.553.818.800
27/4/2018 40,67 40,30 -0,05% 39,60 40,90 40,15 40,21 40,30 4.952 3.323.677.400
26/4/2018 39,40 40,32 +2,47% 39,11 40,32 39,54 40,15 40,32 5.911 4.850.047.200
25/4/2018 39,08 39,35 -0,51% 38,80 39,84 39,25 39,35 39,37 7.854 7.281.303.300
24/4/2018 37,80 39,55 +4,63% 37,80 40,24 39,55 39,52 39,55 9.373 9.062.330.700
23/4/2018 37,61 37,80 -0,66% 37,60 39,19 38,24 37,79 37,80 5.815 4.080.989.700
20/4/2018 37,88 38,05 +0,13% 37,67 38,28 38,08 38,05 38,11 5.629 4.320.892.700
19/4/2018 38,50 38,00 -1,76% 37,70 39,01 38,21 37,99 38,00 8.997 6.607.097.600
18/4/2018 39,31 38,68 -1,55% 38,68 39,62 39,07 38,68 38,79 9.457 6.027.202.300
17/4/2018 38,46 39,29 +2,29% 38,15 39,46 38,82 39,10 39,29 5.139 3.160.862.900
16/4/2018 39,65 38,41 -2,64% 38,41 39,77 38,90 38,41 38,58 4.879 3.476.289.300
13/4/2018 40,21 39,45 -2,45% 39,23 40,40 39,57 39,45 39,49 3.939 2.861.675.500
12/4/2018 40,60 40,44 -0,05% 39,91 40,61 40,28 40,20 40,44 4.802 3.519.354.500
11/4/2018 39,13 40,46 +3,98% 39,05 40,97 40,24 0,00 0,00 6.782 5.041.953.300
10/4/2018 39,14 38,91 +0,28% 38,42 39,50 39,00 38,91 39,00 8.271 6.865.953.500
9/4/2018 39,98 38,80 -1,97% 38,70 40,25 39,10 38,77 38,80 6.897 4.253.796.300
6/4/2018 39,85 39,58 -0,73% 39,05 40,11 39,57 39,50 39,59 341 8.172.622.500
5/4/2018 41,00 39,87 -1,07% 39,82 41,18 40,37 39,87 39,98 5.346 4.824.836.800
4/4/2018 40,12 40,30 -0,74% 40,02 40,58 40,28 40,25 40,30 5.075 3.379.491.200
3/4/2018 41,24 40,60 -0,10% 40,25 41,24 40,60 40,29 40,60 4.454 2.451.946.700
2/4/2018 41,52 40,64 -2,10% 40,37 41,52 40,74 40,64 40,69 4.600 2.779.543.800
29/3/2018 40,71 41,51 +1,74% 40,71 41,60 41,28 41,38 41,52 8.213 5.881.579.500
28/3/2018 41,26 40,80 -1,90% 40,41 41,39 40,65 40,57 40,80 7.697 6.021.693.200
27/3/2018 42,27 41,59 -2,12% 41,59 42,45 41,96 41,57 41,75 4.025 2.399.149.100
26/3/2018 42,44 42,49 +1,24% 41,54 42,76 42,18 42,47 42,54 5.493 3.502.329.800
23/3/2018 41,72 41,97 -0,19% 41,55 42,61 42,05 41,70 41,97 3.393 2.216.488.100
22/3/2018 42,76 42,05 -1,68% 41,77 42,76 42,10 41,85 42,05 5.230 3.986.519.500
21/3/2018 42,36 42,77 +1,59% 42,10 42,99 42,59 42,70 42,77 6.828 4.912.523.600
20/3/2018 42,58 42,10 -1,13% 41,80 42,88 42,11 42,06 42,10 4.835 3.064.922.900
19/3/2018 43,32 42,58 -2,59% 41,95 43,71 42,45 42,56 42,58 6.724 5.225.433.000
16/3/2018 42,57 43,71 +2,22% 42,57 43,71 43,53 43,20 43,71 2.778 6.162.189.100
15/3/2018 43,40 42,76 -1,18% 42,30 43,53 42,92 42,72 42,76 4.659 3.701.711.900
14/3/2018 42,90 43,27 -0,07% 42,90 43,73 43,38 43,27 43,30 3.261 2.680.034.900
13/3/2018 44,88 43,30 -3,31% 43,30 45,20 43,90 43,30 43,40 6.519 5.199.946.300
12/3/2018 45,22 44,78 -0,80% 44,46 45,63 44,86 44,55 44,75 4.196 2.934.316.900
9/3/2018 43,45 45,14 +3,65% 43,31 45,38 44,86 45,12 45,21 426 7.663.586.600
8/3/2018 43,81 43,55 -1,34% 43,30 44,16 43,60 43,55 43,61 3.725 2.735.139.000
7/3/2018 44,00 44,14 -0,38% 43,43 44,25 43,84 43,96 44,14 5.070 5.174.007.200
6/3/2018 44,20 44,31 +0,96% 43,42 44,60 44,12 44,12 44,31 7.109 4.961.826.100
5/3/2018 44,22 43,89 -0,93% 43,37 44,29 43,72 43,89 44,00 7.687 5.983.151.300
2/3/2018 44,14 44,30 +0,02% 43,21 44,31 43,87 44,17 44,30 8.069 5.539.478.600
1/3/2018 43,15 44,29 +2,12% 42,91 44,60 44,12 44,24 44,29 9.777 7.017.573.900
28/2/2018 44,50 43,37 -2,58% 42,92 44,50 43,61 43,30 43,37 5.378 15.356.477.500
27/2/2018 46,16 44,52 -3,43% 44,52 46,17 45,33 44,51 44,68 4 7.234.184.600
26/2/2018 46,35 46,10 +0,26% 45,18 46,80 46,09 46,07 46,10 2.599 10.497.264.500
23/2/2018 47,30 45,98 -2,34% 44,80 47,47 45,70 45,93 45,99 1.954 11.172.410.700
22/2/2018 47,80 47,08 -1,51% 46,62 47,88 47,02 46,65 47,08 6.821 6.237.256.900
21/2/2018 46,57 47,80 +2,64% 46,57 48,35 47,63 47,78 47,80 2.693 12.218.451.200
20/2/2018 44,72 46,57 +4,30% 44,72 46,97 46,12 46,57 46,58 1.130 12.303.450.000
19/2/2018 43,30 44,65 +4,08% 43,27 44,96 44,65 44,65 44,70 9.852 8.385.017.800
16/2/2018 43,41 42,90 -1,17% 42,21 44,08 42,88 42,85 42,90 6.029 5.473.738.100
15/2/2018 43,10 43,41 +0,84% 43,10 43,75 43,49 43,37 43,41 4.462 2.793.806.100
14/2/2018 43,89 43,05 -0,85% 42,89 43,92 43,37 43,05 43,14 7.620 7.440.163.500
9/2/2018 42,81 43,42 +0,23% 41,64 43,50 42,77 43,31 43,42 8.586 5.312.952.200
8/2/2018 43,98 43,32 -2,34% 42,83 44,19 43,32 42,91 43,32 344 8.729.154.200
7/2/2018 44,45 44,36 -0,20% 43,91 44,80 44,28 44,00 44,36 5.308 4.171.347.800
6/2/2018 43,61 44,45 +1,83% 42,34 44,49 43,62 44,40 44,45 9.063 5.735.879.700
5/2/2018 43,89 43,65 -0,82% 42,86 44,78 44,05 43,64 43,72 5.121 4.484.190.700
2/2/2018 43,23 44,01 +0,02% 43,20 44,48 43,89 43,59 44,01 4.351 4.261.374.000
1/2/2018 43,56 44,00 +0,82% 43,50 44,86 44,40 43,99 44,00 5.390 3.966.755.600
31/1/2018 44,56 43,64 -1,67% 43,64 44,77 44,07 43,64 43,96 4.683 3.425.027.100
30/1/2018 45,45 44,38 -2,78% 44,06 45,50 44,42 44,38 44,48 4.348 3.156.550.000
29/1/2018 45,00 45,65 +0,93% 44,69 45,78 45,19 45,44 45,65 5.934 3.947.169.300
26/1/2018 44,48 45,23 +2,33% 43,80 45,23 44,47 44,90 45,26 8.607 6.312.124.500
24/1/2018 42,70 44,20 +3,63% 42,70 44,94 44,18 44,19 44,20 9.368 7.926.583.100
23/1/2018 41,82 42,65 +1,74% 41,70 42,65 42,33 42,60 42,65 5.376 3.670.001.300
22/1/2018 42,37 41,92 -1,06% 41,82 42,37 42,03 41,88 41,92 2.517 1.511.722.700
19/1/2018 42,55 42,37 -0,31% 42,19 42,86 42,43 42,31 42,37 3.641 2.799.209.600
18/1/2018 41,89 42,50 +1,19% 41,52 42,50 41,99 42,28 42,51 4.521 3.692.553.100
17/1/2018 40,76 42,00 +3,04% 40,56 42,00 41,53 41,98 42,00 5.248 3.525.265.900
16/1/2018 41,80 40,76 -2,21% 40,76 41,90 41,20 40,75 40,76 4.513 5.609.807.000
15/1/2018 41,60 41,68 -0,05% 41,32 41,84 41,55 41,51 41,68 1.868 1.415.889.000
12/1/2018 40,80 41,70 +1,81% 40,55 41,70 41,27 41,55 41,70 4.935 3.654.550.800
11/1/2018 40,33 40,96 +1,01% 40,33 40,96 40,78 40,96 40,99 4.060 5.293.267.800
10/1/2018 41,00 40,55 -1,93% 40,47 41,39 40,90 40,55 40,68 6.440 5.690.041.700
9/1/2018 42,39 41,35 -2,75% 41,24 42,46 41,65 41,35 41,39 6.916 3.960.595.700
8/1/2018 42,80 42,52 -0,86% 41,77 42,89 42,41 42,51 42,55 5.921 3.755.031.100
5/1/2018 42,11 42,89 +1,04% 41,93 43,12 42,65 42,82 42,89 6.113 6.564.621.300
4/1/2018 42,62 42,45 -0,24% 42,31 43,30 42,86 42,45 42,54 6.584 6.176.451.700
3/1/2018 42,55 42,55 0,00% 42,12 43,29 42,87 42,55 42,56 6.899 6.722.858.400
2/1/2018 41,90 42,55 +2,53% 41,65 42,70 42,24 42,41 42,55 4.505 3.682.341.200
28/12/2017 41,12 41,50 +0,73% 41,12 41,78 41,51 41,48 41,51 4.068 3.893.355.900
27/12/2017 41,00 41,20 +0,07% 40,98 41,36 41,20 41,20 41,30 5.625 5.026.375.600
26/12/2017 40,80 41,17 +0,41% 40,69 41,61 41,13 41,17 41,26 6.025 5.066.618.000
22/12/2017 40,49 41,00 +0,42% 40,30 41,29 40,79 40,80 41,00 5.311 3.835.492.900
21/12/2017 39,60 40,83 +2,10% 39,50 40,83 40,10 40,44 40,83 6.585 5.931.721.100
20/12/2017 39,00 39,99 +2,30% 38,90 40,25 39,86 39,98 39,99 8.551 7.140.480.000
19/12/2017 38,70 39,09 +0,85% 38,57 39,31 39,04 39,06 39,09 6.607 5.046.651.600
18/12/2017 38,90 38,76 -0,62% 38,50 39,24 38,86 38,76 38,79 7.071 6.178.352.700
15/12/2017 37,87 39,00 +2,60% 37,73 39,00 38,49 38,83 39,00 6.589 12.422.921.500
14/12/2017 37,90 38,01 +0,24% 37,27 38,24 37,85 38,01 38,11 6.218 4.623.760.200
13/12/2017 37,40 37,92 +5,19% 37,00 38,39 37,96 37,92 37,95 4.874 13.077.921.000
12/12/2017 35,03 36,05 +2,36% 34,82 36,06 35,43 36,05 36,06 8.330 7.868.732.900
11/12/2017 34,81 35,22 +1,35% 34,46 35,43 34,95 35,22 35,29 7.572 6.174.479.500
8/12/2017 35,67 34,75 -2,09% 34,75 35,87 35,16 34,75 34,84 6.814 4.589.024.200
7/12/2017 35,22 35,49 +0,62% 34,11 35,49 34,88 35,34 35,49 8.518 4.325.226.600
6/12/2017 35,26 35,27 -0,65% 34,75 35,70 35,11 35,23 35,27 7.716 4.471.703.100
5/12/2017 36,18 35,50 -1,88% 35,26 36,53 35,87 35,50 35,53 3.710 2.031.113.800
4/12/2017 35,66 36,18 +1,43% 35,65 36,38 36,03 36,13 36,18 5.453 3.504.305.500
1/12/2017 35,78 35,67 -0,45% 35,31 36,29 35,69 35,64 35,70 3.860 1.991.819.000
30/11/2017 36,28 35,83 -1,97% 35,47 36,49 35,88 35,82 35,88 7.575 6.502.781.300
29/11/2017 36,61 36,55 -0,35% 36,25 37,15 36,57 36,42 36,55 7.345 4.231.454.700
28/11/2017 36,85 36,68 +0,05% 36,45 37,29 36,88 36,68 36,86 4.541 3.064.778.200
27/11/2017 36,27 36,66 +0,41% 35,92 36,71 36,46 36,45 36,66 5.463 3.198.519.900
24/11/2017 36,81 36,51 -1,32% 36,49 37,00 36,74 36,51 36,60 3.398 2.087.393.100
23/11/2017 36,44 37,00 +0,74% 36,44 37,00 36,79 36,82 37,00 1.856 1.024.664.700
22/11/2017 36,51 36,73 +0,63% 36,45 36,91 36,69 36,59 36,73 7.381 5.028.603.900
21/11/2017 37,20 36,50 +1,08% 36,43 37,85 36,90 36,47 36,55 7.396 4.728.604.000
17/11/2017 35,28 36,11 +1,78% 35,28 36,55 36,06 36,10 36,11 3.539 2.508.130.400
16/11/2017 35,06 35,48 +1,05% 35,06 36,04 35,61 35,43 35,48 4.588 3.418.228.700
14/11/2017 36,62 35,11 -3,76% 34,97 36,63 35,58 35,11 35,25 7.700 5.138.704.500
13/11/2017 37,45 36,48 +0,61% 35,79 37,60 36,65 36,23 36,48 7.586 7.438.512.800
10/11/2017 37,28 36,26 -2,32% 36,10 37,29 36,52 36,19 36,27 5.866 4.069.814.200
9/11/2017 37,12 37,12 +0,32% 36,42 37,20 36,88 36,89 37,12 5.382 3.427.413.400
8/11/2017 36,31 37,00 +2,41% 36,31 37,25 36,81 36,97 37,00 6.738 8.904.252.700
7/11/2017 37,03 36,13 -2,90% 36,09 37,27 36,51 36,13 36,17 1.360 5.641.896.200
6/11/2017 37,24 37,21 +0,43% 36,71 37,64 37,34 37,16 37,21 7.185 7.840.379.700
3/11/2017 37,11 37,05 +0,14% 36,17 37,41 36,81 37,04 37,05 1.478 7.235.153.700
1/11/2017 37,59 37,00 -1,07% 36,82 37,78 37,13 36,98 37,07 151 7.182.163.800
31/10/2017 36,90 37,40 +1,36% 36,58 37,88 37,37 37,36 37,40 8.061 4.479.027.400
30/10/2017 38,14 36,90 -3,18% 36,90 38,14 37,27 36,87 36,90 5.656 3.768.699.500
27/10/2017 38,09 38,11 +0,66% 37,50 38,30 38,02 38,09 38,11 4.092 2.821.385.900
26/10/2017 38,02 37,86 -0,37% 37,71 38,47 38,05 37,83 37,87 4.440 2.882.305.800
25/10/2017 38,38 38,00 -0,50% 37,36 38,48 37,80 38,00 38,05 5.201 3.847.493.600
24/10/2017 38,45 38,19 +0,16% 37,86 38,93 38,42 38,19 38,28 5.719 4.824.947.300
23/10/2017 38,60 38,13 -0,96% 37,96 39,12 38,67 38,13 38,25 7.354 5.699.418.500
20/10/2017 38,11 38,50 +0,94% 37,99 38,50 38,33 38,47 38,50 3.015 3.736.882.000
19/10/2017 38,37 38,14 -0,78% 37,70 38,45 38,09 38,10 38,14 4.012 3.341.033.100
18/10/2017 38,55 38,44 +0,47% 37,93 38,81 38,49 38,41 38,44 7.750 5.068.652.400
17/10/2017 39,00 38,26 -1,65% 38,19 39,00 38,44 38,20 38,30 6.981 4.484.775.900
16/10/2017 39,44 38,90 -1,32% 38,42 39,62 38,91 38,78 38,90 7.051 4.484.157.300
13/10/2017 38,20 39,42 +3,06% 38,17 39,67 39,03 39,21 39,42 6.576 5.996.735.000
11/10/2017 37,75 38,25 -0,26% 37,36 38,65 37,84 38,05 38,25 9.177 7.724.285.700
10/10/2017 37,60 38,35 +2,40% 37,25 38,56 37,87 38,33 38,35 6.724 5.385.430.800
9/10/2017 38,50 37,45 -1,11% 37,16 38,76 37,73 37,45 37,47 6.785 5.215.196.900
6/10/2017 37,93 37,87 -0,81% 37,10 38,29 37,70 37,87 37,91 7.836 5.297.747.700
5/10/2017 38,54 38,18 -0,78% 37,76 39,11 38,41 38,18 38,23 8.385 5.722.483.900
4/10/2017 37,75 38,48 +1,83% 37,06 38,52 38,00 38,45 38,48 8.337 6.215.996.400
3/10/2017 36,80 37,79 +2,89% 36,47 37,97 37,35 37,70 37,79 7.096 4.547.093.300
2/10/2017 36,00 36,73 +1,46% 35,55 36,87 36,43 36,70 36,73 5.348 3.354.187.500
29/9/2017 36,12 36,20 +0,56% 35,65 36,28 36,00 36,12 36,20 7.601 5.181.164.300
28/9/2017 36,30 36,00 -1,45% 35,78 36,87 36,13 35,95 36,00 9.043 6.819.063.200
27/9/2017 37,72 36,53 -3,21% 36,53 37,74 36,86 36,52 36,65 5.337 5.221.834.900
26/9/2017 37,91 37,74 -0,19% 37,50 37,91 37,69 37,74 37,75 2.246 2.755.736.500
25/9/2017 37,80 37,81 +0,03% 37,39 38,29 37,70 37,75 37,81 6.346 3.293.062.200
22/9/2017 39,00 37,80 -2,85% 37,65 39,07 38,14 37,76 37,80 4.627 3.434.672.700
21/9/2017 39,01 38,91 -0,23% 38,32 39,15 38,86 38,91 38,92 5.789 4.032.954.200
20/9/2017 38,45 39,00 +1,06% 38,25 39,16 38,90 38,87 39,00 4.157 3.735.065.400
19/9/2017 38,55 38,59 -0,10% 37,45 38,77 38,07 38,59 38,60 7.853 6.227.376.500
18/9/2017 39,38 38,63 -1,85% 38,52 39,38 38,80 38,63 38,64 5.125 5.436.181.900
15/9/2017 38,77 39,36 +1,44% 38,13 39,36 39,03 39,27 39,36 5.938 5.571.765.700
14/9/2017 38,85 38,80 -1,07% 38,63 39,28 38,84 38,75 38,80 5.377 5.018.167.900
13/9/2017 38,95 39,22 +0,90% 38,74 39,33 39,07 39,22 39,23 4.720 3.916.444.100
12/9/2017 38,98 38,87 +0,03% 38,63 39,21 38,96 38,86 38,87 4.828 2.958.886.700
11/9/2017 38,90 38,86 +0,44% 38,67 39,38 38,95 38,83 38,86 5.538 3.565.155.800
8/9/2017 38,85 38,69 -0,79% 38,43 39,00 38,70 38,67 38,69 5.803 3.928.587.000
6/9/2017 39,39 39,00 -0,38% 38,30 39,62 38,91 38,97 39,04 876 10.079.579.700
5/9/2017 39,52 39,15 -0,23% 38,91 39,98 39,37 39,02 39,16 6.024 3.858.451.000
4/9/2017 38,83 39,24 +0,74% 38,71 39,39 39,19 39,24 39,26 3.522 3.376.313.400
1/9/2017 38,68 38,95 +0,93% 38,53 39,20 38,96 38,94 38,95 5.719 3.671.398.800
31/8/2017 38,39 38,59 +0,63% 37,92 38,63 38,40 38,30 38,59 5.462 4.083.742.100
30/8/2017 38,68 38,35 -0,85% 38,08 38,79 38,38 38,34 38,35 5.058 3.701.974.300
29/8/2017 38,40 38,68 -0,08% 38,21 39,00 38,65 38,68 38,73 5.069 3.565.961.400
28/8/2017 38,50 38,71 +0,68% 38,34 38,92 38,69 38,65 38,71 3.999 3.495.941.800
25/8/2017 38,32 38,45 +0,79% 37,99 38,64 38,28 38,41 38,45 5.555 3.901.676.200
24/8/2017 37,91 38,15 +1,25% 37,45 38,70 38,15 38,15 38,25 4.881 3.687.660.600
23/8/2017 37,52 37,68 +0,48% 36,95 38,00 37,60 37,63 37,68 5.589 3.804.816.800
22/8/2017 37,35 37,50 +0,83% 36,80 37,78 37,22 37,36 37,51 4.771 5.069.276.900
21/8/2017 37,72 37,19 -1,22% 36,24 37,89 37,08 37,07 37,19 4.696 3.578.953.900
18/8/2017 37,12 37,65 +1,89% 36,92 37,76 37,40 37,55 37,65 4.327 3.910.243.500
17/8/2017 37,30 36,95 -0,96% 36,69 37,31 36,98 36,87 36,95 3.959 2.970.556.500
16/8/2017 37,60 37,31 -0,37% 37,18 37,77 37,47 37,31 37,37 4.563 5.774.735.800
15/8/2017 36,86 37,45 +1,60% 36,73 37,53 37,35 37,43 37,45 3.268 6.432.934.500
14/8/2017 36,00 36,86 +2,39% 35,86 37,15 36,76 36,74 36,86 3.957 2.321.500.300
11/8/2017 36,28 36,00 -0,41% 35,45 36,32 35,89 36,00 36,01 5.410 4.000.699.000
10/8/2017 35,81 36,15 -0,11% 35,47 36,49 36,18 36,15 36,16 5.117 3.715.603.300
9/8/2017 36,56 36,19 -0,98% 35,71 36,56 36,12 36,05 36,19 4.135 2.819.221.100
8/8/2017 37,20 36,55 -1,72% 36,52 37,33 36,74 36,55 36,63 5.055 4.185.799.400
7/8/2017 36,20 37,19 +3,16% 36,00 37,19 36,73 37,09 37,19 5.949 5.276.228.000
4/8/2017 35,21 36,05 +2,65% 35,21 36,07 35,82 35,95 36,06 6.379 3.828.499.400
3/8/2017 35,69 35,12 -1,62% 35,01 35,90 35,34 35,12 35,19 4.999 3.444.769.900
2/8/2017 35,25 35,70 +1,02% 35,19 35,86 35,58 35,65 35,70 7.550 4.213.889.500
1/8/2017 36,04 35,34 -2,11% 35,08 36,04 35,34 35,34 35,39 6.402 3.793.914.900
31/7/2017 35,84 36,10 +1,29% 35,39 36,10 35,87 36,02 36,10 2.819 2.215.077.900
28/7/2017 35,99 35,64 -1,05% 35,28 36,00 35,58 35,60 35,64 2.943 2.748.782.900
27/7/2017 35,82 36,02 +0,76% 35,77 36,43 36,00 35,92 36,02 2.731 1.942.827.000
26/7/2017 36,12 35,75 -0,58% 35,52 36,12 35,78 35,74 35,75 3.209 1.784.700.000
25/7/2017 35,75 35,96 +0,73% 35,75 36,18 35,99 35,95 35,99 3.362 1.961.116.400
24/7/2017 35,50 35,70 +0,56% 35,31 35,88 35,62 35,68 35,70 3.862 2.841.443.700
21/7/2017 36,31 35,50 -0,84% 35,22 36,44 35,58 35,50 35,55 5.010 5.352.030.700
20/7/2017 36,32 35,80 -1,16% 35,80 36,50 36,05 35,80 35,81 5.637 6.568.589.200
19/7/2017 35,52 36,22 +2,32% 35,36 36,38 35,89 36,10 36,22 6.518 4.420.635.400
18/7/2017 35,50 35,40 -0,14% 34,89 35,57 35,24 35,22 35,40 4.257 2.681.539.100
17/7/2017 35,51 35,45 -0,14% 35,10 35,75 35,40 35,31 35,45 4.388 2.714.898.100
14/7/2017 35,56 35,50 +0,42% 35,06 35,81 35,46 35,43 35,50 4.024 3.051.729.800
13/7/2017 34,79 35,35 +2,46% 34,72 35,50 35,23 35,22 35,35 5.435 4.672.191.000
12/7/2017 33,89 34,50 +3,02% 33,74 34,58 34,22 34,47 34,50 6.200 3.541.226.900
11/7/2017 33,21 33,49 +0,42% 33,18 33,76 33,51 33,48 33,50 3.944 2.696.139.000
10/7/2017 33,20 33,35 +0,45% 33,18 33,76 33,39 33,35 33,36 4.034 2.365.563.000
7/7/2017 33,80 33,20 -1,48% 32,77 33,99 33,07 33,16 33,20 5.921 3.614.660.600
6/7/2017 34,10 33,70 -0,62% 33,40 34,27 33,68 33,70 33,71 6.009 3.735.476.500
5/7/2017 34,50 33,91 -1,45% 33,56 34,50 33,89 33,90 33,92 7.161 5.207.791.000
4/7/2017 34,21 34,41 +0,61% 33,77 34,50 34,26 34,40 34,41 2.867 1.710.308.300
3/7/2017 34,59 34,20 -1,10% 33,73 34,60 34,06 34,20 34,22 3.551 2.142.910.100
30/6/2017 34,55 34,58 +0,61% 33,94 34,73 34,41 34,53 34,58 7.155 4.002.684.900
29/6/2017 33,90 34,37 +1,75% 33,55 34,37 34,03 34,37 34,38 8.028 5.428.313.900
28/6/2017 33,25 33,78 +1,96% 33,25 33,82 33,61 33,70 33,78 7.230 4.820.524.200
27/6/2017 32,57 33,13 +1,31% 32,37 33,13 32,88 33,13 33,14 5.896 5.205.510.200
26/6/2017 32,00 32,70 +2,83% 31,90 32,78 32,60 32,70 32,72 5.530 5.805.906.100
23/6/2017 30,70 31,80 +3,28% 30,56 31,89 31,61 31,76 31,80 5.703 8.709.233.300
22/6/2017 30,20 30,79 +1,72% 29,91 30,79 30,42 30,74 30,79 4.621 3.344.850.900
21/6/2017 30,56 30,27 -1,40% 29,94 31,14 30,47 30,26 30,27 9.398 5.301.851.900
20/6/2017 31,20 30,70 -1,85% 30,65 31,30 30,88 30,69 30,72 5.428 3.169.327.300
19/6/2017 31,16 31,28 +0,58% 31,02 31,49 31,25 31,28 31,33 3.927 2.379.984.500
16/6/2017 31,54 31,10 -1,89% 31,01 31,88 31,17 31,10 31,19 6.232 7.595.375.700
14/6/2017 31,56 31,70 +1,28% 31,01 32,35 31,81 31,69 31,70 8.458 7.110.352.100
13/6/2017 31,70 31,30 -1,26% 30,92 32,17 31,34 31,30 31,32 8.461 5.141.324.300
12/6/2017 32,16 31,70 -1,83% 31,18 32,61 31,63 31,70 31,79 5.184 8.303.087.600
9/6/2017 33,25 32,29 -2,95% 32,00 33,78 32,92 32,29 32,36 2.332 7.993.004.700
8/6/2017 34,10 33,27 -3,31% 32,41 34,17 33,26 33,26 33,27 1.116 7.934.969.600
7/6/2017 34,50 34,41 +0,03% 33,52 34,95 34,08 34,31 34,41 4.402 7.745.766.800
6/6/2017 34,65 34,40 -0,38% 33,46 34,98 34,06 34,40 34,41 685 7.349.923.500
5/6/2017 35,60 34,53 -4,11% 34,00 35,65 34,82 34,52 34,53 8.883 6.488.731.400
2/6/2017 36,80 36,01 -1,48% 36,01 37,14 36,36 36,01 36,07 5.030 3.545.445.300
1/6/2017 36,40 36,55 +1,44% 36,40 37,40 36,92 36,53 36,55 7.919 5.753.684.000
31/5/2017 36,60 36,03 -1,56% 36,03 37,03 36,17 36,03 36,09 8.825 18.440.382.100
30/5/2017 36,99 36,60 -0,97% 36,52 37,21 36,81 36,60 36,62 4.407 2.892.544.700
29/5/2017 36,55 36,96 +1,09% 36,05 37,15 36,81 36,93 36,96 2.487 1.993.303.700
26/5/2017 36,55 36,56 +0,72% 35,94 36,96 36,39 36,55 36,58 6.074 4.967.798.100
25/5/2017 35,93 36,30 +1,00% 35,93 36,50 36,31 36,25 36,30 4.318 3.255.042.200
24/5/2017 36,25 35,94 +0,87% 35,74 36,55 36,20 35,92 35,94 8.752 15.432.082.400
23/5/2017 35,34 35,63 +2,36% 34,85 35,92 35,51 35,63 35,64 5.273 3.714.427.800
22/5/2017 34,84 34,81 -2,74% 34,31 35,40 34,76 34,67 34,81 6.025 3.651.016.700
19/5/2017 35,11 35,79 +1,30% 35,11 36,02 35,66 35,73 35,79 6.504 4.292.468.500
18/5/2017 33,01 35,33 -8,38% 33,01 36,30 35,03 35,33 35,97 1.984 8.308.533.500
17/5/2017 38,90 38,56 -1,56% 38,11 38,91 38,50 38,56 38,60 6.575 5.403.411.100
16/5/2017 38,25 39,17 +3,08% 38,12 39,17 38,68 39,08 39,17 584 10.049.941.400
15/5/2017 37,42 38,00 +1,25% 37,30 38,32 37,99 37,98 38,00 2.892 3.406.304.500
12/5/2017 37,45 37,53 +1,24% 37,08 38,10 37,44 37,42 37,53 4.665 2.777.526.200
11/5/2017 37,70 37,07 -1,54% 36,91 38,34 37,60 37,07 37,11 5.022 4.930.553.400
10/5/2017 37,08 37,65 +1,78% 36,81 38,40 37,80 37,63 37,73 6.133 7.024.194.100
9/5/2017 36,28 36,99 +1,93% 36,14 37,15 36,93 36,95 37,03 6.140 5.182.327.000
8/5/2017 35,31 36,29 +2,92% 35,26 36,29 36,00 36,22 36,29 4.670 2.908.713.900
5/5/2017 34,70 35,26 +1,76% 34,70 35,75 35,30 35,26 35,28 6.325 4.614.104.400
4/5/2017 35,88 34,65 -3,48% 34,41 35,91 34,77 34,65 34,69 9.166 5.954.173.200
3/5/2017 36,90 35,90 -2,34% 35,90 36,98 36,20 35,88 35,90 4.678 3.486.495.400
2/5/2017 36,37 36,76 -0,94% 35,86 37,37 36,46 36,69 36,76 7.337 5.262.908.200
28/4/2017 35,80 37,11 +3,95% 35,68 37,11 36,70 37,11 37,12 5.610 3.978.090.100
27/4/2017 35,91 35,70 -0,36% 35,28 36,19 35,67 35,69 35,70 3.127 2.824.574.400
26/4/2017 36,83 35,83 -3,16% 35,83 36,83 36,12 35,83 35,90 5.000 4.920.818.700
25/4/2017 36,50 37,00 +1,12% 36,04 37,00 36,58 36,94 37,00 3.672 3.666.001.600
24/4/2017 36,83 36,59 +0,99% 36,30 36,99 36,68 36,59 36,68 3.292 3.228.932.500
20/4/2017 36,83 36,23 -1,28% 36,16 37,13 36,57 36,23 36,27 3.637 2.534.574.700
19/4/2017 37,80 36,70 -2,65% 36,54 37,95 37,00 36,70 36,83 3.553 3.471.669.500
18/4/2017 38,30 37,70 -1,72% 37,30 38,30 37,71 37,67 37,70 3.597 5.290.686.700
17/4/2017 38,34 38,36 +0,42% 38,16 38,66 38,34 38,36 38,40 3.666 2.262.725.300
13/4/2017 38,60 38,20 -1,80% 38,07 38,94 38,39 38,16 38,20 3.144 1.934.944.100
12/4/2017 38,47 38,90 +1,07% 38,24 39,76 39,00 38,90 38,91 6.695 4.261.724.400
11/4/2017 38,51 38,49 -0,80% 37,45 38,78 38,22 38,25 38,49 4.188 3.530.933.700
10/4/2017 38,70 38,80 +0,26% 38,27 38,94 38,64 38,54 38,81 2.885 2.210.761.500
7/4/2017 37,80 38,70 +1,92% 37,72 38,70 38,42 38,48 38,70 3.720 2.518.736.700
6/4/2017 37,77 37,97 -0,05% 37,40 38,64 37,97 37,84 37,98 5.869 3.613.423.800
5/4/2017 38,49 37,99 -0,60% 37,57 39,04 38,29 37,94 37,99 6.807 4.698.645.800
4/4/2017 38,71 38,22 -1,75% 37,80 39,03 38,27 38,22 38,23 6.746 5.497.543.900
3/4/2017 38,83 38,90 +0,10% 38,43 39,83 39,12 38,90 38,91 6.138 4.578.166.300
31/3/2017 38,20 38,86 +1,44% 38,17 38,86 38,54 38,76 38,86 5.087 4.654.405.000
30/3/2017 39,01 38,31 -1,52% 37,97 39,13 38,34 38,31 38,32 3.242 3.870.149.100
29/3/2017 39,01 38,90 -0,31% 38,38 39,17 38,79 38,90 38,95 4.487 6.186.402.700
28/3/2017 37,52 39,02 +3,17% 37,50 39,20 38,82 38,96 39,02 4.446 3.434.564.500
27/3/2017 37,50 37,82 +0,50% 37,02 38,11 37,80 37,82 37,89 3.387 2.407.520.900
24/3/2017 36,94 37,63 +2,23% 36,57 38,36 37,82 37,49 37,63 6.021 3.954.620.700
23/3/2017 37,26 36,81 -2,13% 36,46 37,29 36,80 36,81 36,82 7.284 5.057.973.300
22/3/2017 36,46 37,61 +3,15% 35,93 37,61 36,79 37,40 37,61 5.019 3.289.463.400
21/3/2017 37,76 36,46 -3,95% 36,10 37,93 36,63 36,46 36,52 6.232 4.815.263.300
20/3/2017 37,29 37,96 +0,29% 37,29 38,79 38,30 37,95 37,96 4.432 3.404.426.300
17/3/2017 38,68 37,85 -1,97% 37,22 39,14 37,96 37,85 37,96 5.706 6.349.995.300
16/3/2017 38,42 38,61 +0,29% 38,05 39,41 38,86 38,61 38,62 6.495 5.840.415.100
15/3/2017 37,68 38,50 +2,89% 37,01 38,63 37,70 38,50 38,52 7.303 6.422.297.700
14/3/2017 38,81 37,42 -4,05% 37,42 38,81 37,86 37,42 37,50 5.908 5.306.359.500
13/3/2017 38,51 39,00 +2,47% 38,17 39,27 38,60 39,00 39,01 4.053 2.709.294.600
10/3/2017 38,98 38,06 -1,65% 37,87 39,29 38,41 38,06 38,15 4.632 4.107.051.600
9/3/2017 38,01 38,70 +1,84% 37,96 38,98 38,63 38,65 38,70 6.350 5.951.890.700
8/3/2017 38,22 38,00 -0,42% 37,82 38,97 38,41 38,00 38,01 6.633 6.682.589.600
7/3/2017 39,35 38,16 -3,05% 37,35 39,35 38,07 38,16 38,17 5.890 5.581.975.700
6/3/2017 38,23 39,36 +2,47% 38,23 39,43 38,94 39,23 39,36 5.842 4.206.696.500
3/3/2017 39,43 38,41 -2,29% 38,07 39,75 38,75 38,41 38,50 6.473 7.185.269.000
2/3/2017 39,17 39,31 +0,79% 39,04 39,99 39,46 39,30 39,32 5.893 4.956.402.100
1/3/2017 39,92 39,00 -2,26% 38,61 40,26 39,15 39,00 39,01 8.733 6.576.170.700
24/2/2017 40,11 39,90 -1,99% 39,25 40,91 39,94 39,90 39,91 5.589 3.879.799.600
23/2/2017 41,40 40,71 -1,29% 39,82 41,45 40,52 40,71 40,72 8.912 6.663.067.700
22/2/2017 43,28 41,24 -5,00% 40,94 43,28 41,59 41,21 41,24 8.932 6.476.955.300
21/2/2017 42,96 43,41 +0,95% 42,42 43,41 42,88 43,41 43,42 4.684 5.407.189.200
20/2/2017 42,86 43,00 +0,94% 42,43 43,20 42,89 43,00 43,04 1.825 2.691.873.900
17/2/2017 42,39 42,60 +0,47% 42,03 42,89 42,55 42,59 42,60 2.453 2.133.676.200
16/2/2017 42,61 42,40 -0,35% 41,92 43,05 42,42 42,31 42,40 4.226 3.429.357.000
15/2/2017 42,30 42,55 +1,02% 42,01 43,50 42,87 42,55 42,56 7.835 8.195.659.300
14/2/2017 41,63 42,12 +1,20% 41,55 42,39 42,03 42,10 42,12 5.179 4.098.408.800
13/2/2017 42,06 41,62 -0,79% 41,17 42,24 41,61 41,61 41,62 4.106 2.247.512.100
10/2/2017 41,55 41,95 +1,04% 41,28 42,15 41,91 41,95 41,99 3.233 2.304.752.900
9/2/2017 41,42 41,52 +0,27% 40,71 41,80 41,33 41,29 41,53 3.575 2.230.152.700
8/2/2017 42,17 41,41 -1,85% 41,10 42,21 41,39 41,41 41,45 4.827 3.956.458.700
7/2/2017 42,85 42,19 -0,96% 41,58 42,86 41,95 42,03 42,19 3.879 4.036.111.000
6/2/2017 42,65 42,60 -0,12% 42,09 43,24 42,68 42,60 42,62 7.932 5.490.659.000
3/2/2017 41,40 42,65 +3,37% 41,00 43,00 42,47 42,62 42,66 7.573 5.383.823.500
2/2/2017 40,50 41,26 +1,58% 40,27 41,50 41,15 41,26 41,32 4.886 3.505.296.200
1/2/2017 40,61 40,62 +0,87% 40,20 41,14 40,71 40,61 40,62 3.693 2.894.943.300
31/1/2017 40,12 40,27 +0,40% 39,68 40,50 40,09 40,27 40,35 3.163 2.120.472.600
30/1/2017 40,24 40,11 -1,09% 39,39 40,50 39,92 39,87 40,11 3.336 2.255.813.100
27/1/2017 40,80 40,55 -0,54% 39,95 40,80 40,35 40,53 40,55 4.959 4.259.484.000
26/1/2017 41,09 40,77 -0,12% 40,63 41,39 40,96 40,77 40,78 4.544 4.713.814.500
24/1/2017 40,32 40,82 +1,24% 40,12 41,07 40,44 40,79 40,82 3.915 5.161.852.100
23/1/2017 40,38 40,32 +0,12% 39,66 40,54 40,17 40,31 40,49 4.519 2.751.867.400
20/1/2017 39,75 40,27 +1,74% 39,51 40,41 40,00 40,22 40,27 5.556 3.180.740.200
19/1/2017 39,32 39,58 +0,92% 38,89 39,61 39,31 39,45 39,58 3.858 2.631.859.100
18/1/2017 39,86 39,22 -1,31% 38,64 40,00 39,20 39,22 39,24 3.949 2.864.227.600
17/1/2017 38,23 39,74 +3,60% 38,23 39,84 39,29 39,73 39,74 5.847 4.344.698.100
16/1/2017 38,50 38,36 -0,67% 38,20 38,87 38,50 38,35 38,36 1.631 1.499.011.500
13/1/2017 38,50 38,62 +0,21% 38,18 38,80 38,46 38,54 38,62 4.998 4.215.909.900
12/1/2017 38,80 38,54 +1,53% 38,10 39,23 38,56 38,45 38,55 5.476 3.274.060.300
11/1/2017 37,90 37,96 +1,01% 36,85 37,96 37,39 37,62 37,96 5.232 3.403.742.600
10/1/2017 38,65 37,58 -2,41% 37,56 39,03 38,08 37,58 37,64 3.917 3.207.882.400
9/1/2017 37,95 38,51 +1,53% 37,60 38,70 38,38 38,50 38,51 4.145 2.283.570.200
6/1/2017 38,40 37,93 -2,32% 37,84 38,73 38,12 37,93 37,94 4.135 2.879.874.100
5/1/2017 38,86 38,83 -0,18% 37,73 39,68 38,66 38,55 38,83 7.136 5.058.906.800
4/1/2017 38,69 38,90 +0,05% 38,38 38,98 38,68 38,90 38,91 3.244 2.368.526.400
3/1/2017 37,40 38,88 +4,66% 37,40 39,28 38,57 38,72 38,88 4.665 3.389.947.300
2/1/2017 37,62 37,15 -2,62% 36,97 37,86 37,25 37,15 37,20 2.757 1.937.811.700
29/12/2016 37,71 38,15 +1,03% 37,04 38,17 37,64 38,13 38,15 4.284 2.746.052.400
28/12/2016 35,67 37,76 +5,74% 35,01 38,15 37,20 37,73 37,76 6.043 4.317.628.700
27/12/2016 36,88 35,71 -2,16% 35,64 37,06 36,18 35,71 35,73 4.899 3.412.402.000
26/12/2016 37,08 36,50 -1,06% 36,45 37,08 36,62 36,49 36,50 1.270 1.130.014.500
23/12/2016 37,21 36,89 -0,62% 36,84 37,25 36,98 36,89 36,95 1.185 709.347.500
22/12/2016 36,51 37,12 +1,64% 36,17 37,24 36,83 37,12 37,20 3.927 1.959.873.200
21/12/2016 36,30 36,52 +0,47% 36,15 37,28 36,60 36,51 36,64 2.041 1.282.389.100
20/12/2016 36,68 36,35 +0,55% 35,90 36,86 36,21 36,35 36,36 3.571 1.994.991.000
19/12/2016 37,17 36,15 -2,69% 36,15 37,60 36,77 36,13 36,45 2.871 2.239.732.600
16/12/2016 37,49 37,15 -0,21% 36,38 37,76 37,01 37,08 37,15 3.606 2.938.243.100
15/12/2016 36,45 37,23 +2,11% 35,61 37,56 36,73 36,46 36,69 4.564 3.041.214.300
14/12/2016 37,05 36,46 -1,86% 36,46 37,91 37,34 36,46 36,69 5.139 3.483.233.200
13/12/2016 37,20 37,15 -2,70% 36,70 37,69 37,19 37,11 37,16 5.568 3.290.531.500
12/12/2016 38,11 38,18 -1,50% 37,92 38,52 38,20 38,18 38,26 2.778 1.911.904.700
9/12/2016 38,64 38,76 +1,20% 37,82 38,99 38,44 38,61 38,76 4.163 2.395.328.700
8/12/2016 39,45 38,30 -1,54% 37,53 39,78 38,53 38,13 38,30 5.360 4.050.549.300
7/12/2016 39,50 38,90 -0,28% 37,92 39,72 38,85 38,83 38,90 5.239 3.708.494.000
6/12/2016 37,00 39,01 +5,43% 36,79 39,11 38,27 39,00 39,01 5.887 3.596.005.600
5/12/2016 38,30 37,00 -3,12% 36,56 38,45 37,02 37,00 37,04 9.835 5.751.041.200
2/12/2016 37,68 38,19 +0,16% 36,31 38,77 37,74 38,19 38,24 6.226 3.523.904.700
1/12/2016 38,99 38,13 -3,42% 37,62 39,41 38,57 38,00 38,13 1.546 6.096.120.800
30/11/2016 38,66 39,48 +3,38% 38,61 39,97 39,41 39,39 39,48 7.035 5.151.554.100
29/11/2016 38,50 38,19 -0,81% 37,80 38,50 38,16 38,14 38,19 3.918 2.545.513.400
28/11/2016 38,45 38,50 +0,13% 37,63 38,83 38,14 38,22 38,50 4.246 3.000.519.400
25/11/2016 37,57 38,45 +1,40% 37,25 38,90 38,48 38,40 38,47 5.900 4.468.184.700
24/11/2016 37,82 37,92 +1,07% 37,11 38,25 37,76 37,91 37,92 3.142 2.018.301.700
23/11/2016 38,00 37,52 -1,39% 36,62 38,39 37,48 37,51 37,68 6.386 3.969.664.600
22/11/2016 38,42 38,05 +1,01% 37,39 38,63 37,94 37,96 38,05 6.982 5.879.278.900
21/11/2016 37,04 37,67 +1,95% 36,08 38,82 37,71 37,64 37,67 7.663 5.446.593.500
18/11/2016 35,50 36,95 +4,08% 35,17 38,10 37,14 36,94 36,95 7.571 5.157.473.600
17/11/2016 37,54 35,50 -4,05% 35,50 37,54 36,42 35,50 35,67 7.541 5.025.757.700
16/11/2016 38,03 37,00 -2,63% 36,60 38,58 37,12 36,99 37,00 148 9.168.124.300
14/11/2016 36,90 38,00 +2,70% 35,98 38,30 37,47 37,93 38,00 9.196 5.455.567.900
11/11/2016 39,99 37,00 -9,09% 36,75 40,28 38,21 37,00 37,10 3.554 9.945.926.400
10/11/2016 42,40 40,70 -3,55% 38,16 42,51 40,08 40,62 40,70 8.727 6.546.645.300
9/11/2016 41,65 42,20 -2,43% 40,76 42,78 41,85 42,20 42,31 6.523 5.322.938.500
8/11/2016 42,21 43,25 +1,67% 42,16 43,29 42,89 43,25 43,26 2.937 2.231.942.600
7/11/2016 41,19 42,54 +4,62% 41,19 42,59 42,24 42,54 42,58 2.882 2.017.885.100
4/11/2016 40,52 40,66 +0,07% 40,31 41,81 41,19 40,66 40,67 4.904 2.892.823.000
3/11/2016 41,40 40,63 -2,59% 40,53 42,02 41,20 40,63 40,80 4.337 3.127.609.400
1/11/2016 43,10 41,71 -2,82% 41,30 43,13 42,00 41,71 42,01 5.220 3.578.099.900
31/10/2016 42,77 42,92 +0,70% 42,51 43,10 42,81 42,80 42,93 2.863 2.921.738.200
28/10/2016 42,73 42,62 -0,72% 42,43 43,34 42,82 42,61 42,65 4.607 3.937.999.900
27/10/2016 41,23 42,93 +4,12% 41,16 43,04 42,47 42,74 42,93 5.560 3.491.508.500
26/10/2016 42,49 41,23 -4,09% 40,81 42,72 41,43 41,23 41,30 7.810 6.545.274.300
25/10/2016 42,50 42,99 +0,70% 42,24 43,13 42,76 42,99 43,00 3.233 2.214.274.100
24/10/2016 43,38 42,69 -1,48% 42,24 43,63 42,81 42,43 42,69 2.859 2.138.637.600
21/10/2016 42,58 43,33 +2,00% 42,32 43,37 43,09 43,06 43,33 4.086 3.123.287.400
20/10/2016 42,08 42,48 +0,95% 41,50 43,04 42,55 42,48 42,56 4.311 2.855.145.400
19/10/2016 43,37 42,08 -3,88% 41,86 44,37 42,79 42,06 42,08 7.292 5.455.175.200
18/10/2016 41,71 43,78 +4,99% 41,40 43,78 42,68 43,78 43,81 7.201 5.207.776.700
17/10/2016 41,52 41,70 +0,60% 41,11 42,06 41,63 41,70 41,71 5.702 3.937.098.100
14/10/2016 41,65 41,45 -0,07% 40,31 41,70 41,10 41,45 41,46 5.585 5.342.550.100
13/10/2016 40,20 41,48 +2,65% 39,90 41,79 40,98 41,48 41,51 9.953 9.607.878.800
11/10/2016 40,11 40,41 +1,00% 39,75 41,15 40,41 40,41 40,44 4.789 6.541.229.400
10/10/2016 40,40 40,01 -0,97% 39,61 40,75 40,01 40,01 40,04 4.282 4.472.021.600
7/10/2016 40,44 40,40 -0,07% 39,62 40,88 40,17 40,40 40,41 5.105 5.413.755.100
6/10/2016 39,68 40,43 +1,89% 39,37 40,49 39,95 40,33 40,43 3.587 2.933.422.500
5/10/2016 38,25 39,68 +4,15% 38,20 39,75 39,22 39,56 39,68 5.168 4.972.253.700
4/10/2016 38,29 38,10 -0,55% 37,61 38,44 38,00 38,06 38,10 3.692 2.445.274.700
3/10/2016 37,75 38,31 +1,59% 37,75 38,59 38,26 38,31 38,38 5.739 5.147.381.100
30/9/2016 37,33 37,71 +0,61% 36,96 37,77 37,53 37,65 37,71 2.781 2.910.663.500
29/9/2016 37,65 37,48 -1,11% 37,30 38,00 37,53 37,47 37,48 3.779 2.333.178.600
28/9/2016 36,70 37,90 +3,27% 36,70 37,91 37,59 37,90 37,92 3.599 2.868.834.800
27/9/2016 36,48 36,70 +0,60% 36,27 36,89 36,65 36,70 36,75 3.271 1.908.138.700
26/9/2016 37,09 36,48 -2,07% 36,42 37,10 36,60 36,48 36,59 3.334 2.310.496.000
23/9/2016 37,76 37,25 -0,51% 36,61 37,76 37,09 37,02 37,25 3.309 2.273.428.100
22/9/2016 38,00 37,44 -0,69% 37,21 38,34 37,59 37,33 37,44 6.170 3.609.623.200
21/9/2016 37,19 37,70 +1,75% 36,76 37,83 37,32 37,66 37,71 6.303 3.953.843.500
20/9/2016 35,95 37,05 +3,87% 35,95 37,27 36,76 36,94 37,05 9.804 6.868.193.300
19/9/2016 35,35 35,67 +0,91% 35,35 36,22 35,78 35,61 35,67 4.192 2.960.040.800
16/9/2016 35,89 35,35 -2,00% 35,35 35,89 35,49 35,35 35,38 3.984 4.202.056.600
15/9/2016 35,53 36,07 +1,58% 35,53 36,58 36,23 36,07 36,13 3.285 2.176.369.300
14/9/2016 35,70 35,51 -1,03% 35,34 36,10 35,54 35,51 35,60 2.997 1.829.393.100
13/9/2016 36,79 35,88 -2,82% 35,59 36,81 35,95 35,88 36,16 6.557 4.219.027.500
12/9/2016 36,75 36,92 +0,46% 36,11 37,26 36,69 36,92 37,04 7.582 4.266.383.100
9/9/2016 37,29 36,75 -2,65% 36,51 37,53 36,82 36,73 36,75 7.658 4.104.843.100
8/9/2016 37,80 37,75 -0,40% 37,15 37,88 37,51 37,73 37,79 6.039 4.042.060.600
6/9/2016 38,40 37,90 -0,94% 37,59 38,40 37,89 37,87 37,92 3.423 2.441.655.700
5/9/2016 37,99 38,26 +0,60% 37,80 38,65 38,28 38,26 38,28 3.067 1.954.983.400
2/9/2016 37,62 38,03 +1,06% 37,47 38,03 37,84 38,01 38,04 4.698 3.058.413.100
1/9/2016 37,60 37,63 +0,03% 37,36 38,52 37,75 37,60 37,64 5.757 4.619.492.000
31/8/2016 38,27 37,62 -2,41% 37,12 38,48 37,58 37,45 37,62 9.101 6.440.891.600
30/8/2016 36,65 38,55 +5,33% 36,42 38,55 37,72 38,41 38,55 8.946 7.447.502.000
29/8/2016 36,29 36,60 +1,08% 35,76 37,18 36,49 36,56 36,60 5.622 5.515.236.700
26/8/2016 36,16 36,21 +0,28% 35,86 36,49 36,12 36,20 36,21 5.282 2.757.267.600
25/8/2016 35,85 36,11 +0,73% 35,53 36,55 36,11 36,11 36,12 5.384 3.499.648.700
24/8/2016 35,19 35,85 +1,73% 34,94 36,26 35,80 35,84 35,85 3.874 2.354.807.600
23/8/2016 35,14 35,24 +0,28% 35,09 35,52 35,31 35,23 35,24 3.406 1.852.209.900
22/8/2016 35,80 35,14 -1,90% 34,85 35,87 35,12 35,13 35,14 2.726 1.707.424.500
19/8/2016 36,00 35,82 -1,16% 35,61 36,26 35,78 35,82 35,83 2.218 1.616.844.800
18/8/2016 36,13 36,24 +0,30% 35,55 36,42 36,02 36,05 36,24 4.701 3.192.497.500
17/8/2016 34,98 36,13 +3,23% 34,86 36,13 35,79 35,70 36,13 4.191 4.938.881.800
16/8/2016 34,06 35,00 +2,10% 34,03 35,32 34,76 35,00 35,01 4.391 4.095.290.600
15/8/2016 33,92 34,28 +0,65% 33,81 34,83 34,24 34,28 34,47 6.612 4.715.165.900
12/8/2016 34,04 34,06 +0,03% 33,56 34,80 34,05 34,06 34,18 5.350 3.250.097.100
11/8/2016 34,59 34,05 -0,29% 33,51 34,66 33,90 34,04 34,05 5.337 3.636.004.600
10/8/2016 33,92 34,15 +0,71% 33,47 34,15 33,79 34,00 34,15 4.470 3.301.420.500
9/8/2016 33,62 33,91 +1,22% 33,57 33,96 33,80 33,91 33,99 4.142 3.958.565.200
8/8/2016 33,85 33,50 -0,98% 33,04 33,90 33,34 33,50 33,55 5.837 3.158.790.500
5/8/2016 32,43 33,83 +4,90% 32,36 33,83 33,36 33,70 33,83 5.663 7.185.460.600
4/8/2016 32,78 32,25 -1,23% 31,95 33,00 32,46 32,23 32,30 9.967 6.068.683.900
3/8/2016 33,00 32,65 -1,06% 32,16 33,25 32,65 32,62 32,65 5.607 3.598.813.000
2/8/2016 33,71 33,00 -2,16% 32,44 33,94 32,93 32,99 33,00 5.720 3.207.166.900
1/8/2016 34,18 33,73 -0,94% 33,51 34,22 33,91 33,73 33,77 5.718 3.454.598.200
29/7/2016 34,11 34,05 -0,26% 33,81 34,45 34,05 33,93 34,12 5.037 3.384.685.700
28/7/2016 34,00 34,14 +0,38% 33,36 34,19 33,99 34,05 34,14 2.627 1.750.997.400
27/7/2016 34,36 34,01 -0,56% 33,98 34,48 34,21 34,01 34,26 4.718 2.512.027.500
26/7/2016 33,63 34,20 +1,94% 33,32 34,66 34,14 34,20 34,22 5.347 3.455.042.600
25/7/2016 34,20 33,55 -1,61% 33,17 34,27 33,44 33,51 33,55 4.261 2.955.326.900
22/7/2016 34,35 34,10 -0,38% 34,06 34,67 34,27 34,06 34,10 3.573 2.202.743.500
21/7/2016 34,50 34,23 -1,21% 33,88 34,78 34,28 34,11 34,23 4.550 2.587.828.200
20/7/2016 34,58 34,65 +0,43% 34,14 34,67 34,47 34,47 34,65 3.019 2.738.025.800
19/7/2016 34,33 34,50 +0,47% 34,16 34,96 34,50 34,45 34,51 3.709 6.113.999.100
18/7/2016 33,76 34,34 +1,54% 33,55 34,57 34,32 34,30 34,34 3.083 3.275.306.700
15/7/2016 34,71 33,82 -3,09% 33,70 35,17 34,07 33,82 33,85 6.940 4.371.999.400
14/7/2016 34,77 34,90 +1,45% 34,43 35,06 34,90 34,90 34,92 4.362 2.763.596.200
13/7/2016 34,59 34,40 -0,61% 34,19 34,83 34,43 34,39 34,40 5.245 3.382.148.600
12/7/2016 34,80 34,61 -0,40% 34,50 35,17 34,74 34,61 34,64 3.376 2.165.796.000
11/7/2016 34,51 34,75 +0,72% 34,45 34,75 34,66 34,61 34,75 2.122 1.807.922.900
8/7/2016 34,38 34,50 +0,88% 34,10 34,58 34,41 34,47 34,50 2.675 2.482.370.500
7/7/2016 34,20 34,20 -0,26% 34,01 34,85 34,43 34,19 34,30 3.913 3.402.106.000
6/7/2016 33,77 34,29 +1,72% 33,53 34,60 34,14 34,21 34,29 3.290 2.578.991.700
5/7/2016 33,80 33,71 -0,65% 33,31 34,02 33,56 33,70 33,71 2.127 2.251.889.000
4/7/2016 34,00 33,93 +0,71% 33,61 34,40 34,08 33,92 33,93 1.720 1.173.236.800
1/7/2016 33,71 33,69 +1,14% 33,15 34,07 33,61 33,64 33,69 4.165 2.593.374.800
30/6/2016 32,92 33,31 +0,79% 32,80 33,90 33,26 33,31 33,33 5.426 5.312.775.700
29/6/2016 33,69 33,05 -0,90% 32,66 34,51 33,43 33,05 33,10 7.005 5.090.443.300
28/6/2016 33,02 33,35 +2,71% 32,77 33,77 33,44 33,34 33,35 5.826 3.506.338.000
27/6/2016 31,51 32,47 +2,27% 31,46 32,68 32,30 32,44 32,62 5.173 3.045.951.500
24/6/2016 31,93 31,75 -3,61% 31,45 32,59 32,05 31,72 31,85 6.942 4.605.269.400
23/6/2016 33,05 32,94 +0,73% 32,36 33,40 32,81 32,89 32,94 4.986 3.281.827.200
22/6/2016 33,85 32,70 -2,79% 32,58 33,87 32,86 32,70 32,74 3.128 2.139.044.500
21/6/2016 33,47 33,64 +0,90% 32,50 33,67 33,18 33,64 33,68 2.660 1.716.803.600
20/6/2016 33,06 33,34 +1,83% 32,91 33,96 33,50 33,32 33,34 4.533 3.076.003.300
17/6/2016 32,39 32,74 +1,68% 32,25 33,18 32,74 32,70 32,74 2.719 3.367.587.300
16/6/2016 31,89 32,20 +0,09% 31,10 32,37 31,66 32,20 32,24 4.692 2.514.587.400
15/6/2016 31,85 32,17 +0,85% 31,61 32,82 32,21 32,14 32,17 4.502 3.145.116.000
14/6/2016 32,81 31,90 -3,45% 31,50 33,06 31,90 31,90 31,91 4.944 3.015.170.000
13/6/2016 32,42 33,04 +0,70% 31,80 33,07 32,65 33,00 33,04 4.185 2.583.841.000
10/6/2016 33,62 32,81 -2,99% 32,81 33,72 32,97 32,81 32,84 3.518 2.364.555.500
9/6/2016 34,40 33,82 -1,57% 33,43 34,40 33,77 33,81 33,82 2.724 1.410.629.800
8/6/2016 33,87 34,36 +1,54% 33,87 34,59 34,35 34,36 34,37 3.945 2.868.834.400
7/6/2016 33,98 33,84 -0,47% 33,48 34,22 33,77 33,84 33,90 3.662 1.795.038.000
6/6/2016 33,78 34,00 +1,16% 33,65 34,21 33,98 34,00 34,01 4.715 3.002.948.000
3/6/2016 33,60 33,61 +0,39% 33,13 33,79 33,56 33,61 33,63 3.567 2.723.729.300
2/6/2016 33,30 33,48 +0,57% 32,71 33,83 33,44 33,47 33,48 2.897 2.394.374.700
1/6/2016 32,59 33,29 +1,40% 32,15 33,39 32,80 33,24 33,30 4.763 2.929.557.100
31/5/2016 32,88 32,83 -0,15% 32,63 33,45 33,05 32,83 32,94 5.854 4.096.279.300
30/5/2016 32,83 32,88 -0,36% 32,74 33,46 33,08 32,86 32,89 2.154 1.399.782.300
27/5/2016 33,20 33,00 -1,76% 32,58 33,74 33,10 32,92 33,00 3.209 1.810.280.000
25/5/2016 33,66 33,59 +0,39% 33,55 33,94 33,72 33,59 33,65 3.316 2.864.101.500
24/5/2016 33,98 33,46 -1,01% 33,17 34,72 33,70 33,43 33,46 3.080 2.428.008.500
23/5/2016 33,06 33,80 0,00% 32,98 34,29 33,70 33,80 33,84 3.387 2.156.262.800
20/5/2016 33,73 33,80 +0,81% 33,32 34,42 33,90 33,80 33,84 3.547 3.173.750.100
19/5/2016 34,23 33,53 -2,59% 32,82 34,33 33,42 33,53 33,64 5.894 4.111.102.300
18/5/2016 34,85 34,42 -2,35% 34,36 36,06 35,00 34,41 34,42 9.057 7.057.824.700
17/5/2016 34,50 35,25 +3,22% 34,01 35,28 35,07 35,21 35,28 7.974 12.630.741.500
16/5/2016 33,75 34,15 -0,35% 32,55 34,43 33,70 34,10 34,15 5.936 4.168.766.000
13/5/2016 33,50 34,27 +2,36% 33,33 34,43 33,93 34,25 34,27 7.369 4.895.565.800
12/5/2016 32,25 33,48 +3,98% 32,02 33,64 33,10 33,40 33,48 7.953 4.882.969.500
11/5/2016 32,00 32,20 +2,00% 31,28 32,46 31,97 32,20 32,24 4.397 2.657.745.900
10/5/2016 31,58 31,57 +1,58% 31,00 32,04 31,57 31,56 31,57 4.369 2.942.596.400
9/5/2016 31,41 31,08 -1,71% 30,16 31,48 30,87 31,08 31,13 3.000 1.612.683.700
6/5/2016 31,15 31,62 +1,12% 30,90 31,91 31,59 31,61 31,66 2.484 1.487.404.800
5/5/2016 31,78 31,27 -0,98% 30,88 31,85 31,35 31,27 31,32 2.482 1.599.614.900
4/5/2016 31,10 31,58 +1,32% 30,67 31,64 31,18 31,46 31,58 3.498 2.194.120.900
3/5/2016 31,15 31,17 -0,86% 30,70 31,39 31,07 31,10 31,17 3.119 1.837.384.100
2/5/2016 32,10 31,44 -1,26% 30,93 32,19 31,31 31,40 31,44 3.543 2.154.713.800
29/4/2016 31,80 31,84 -0,81% 31,51 32,29 31,83 31,72 31,84 3.064 2.202.050.500
28/4/2016 32,57 32,10 -1,53% 31,61 32,82 32,16 32,00 32,16 3.870 2.277.434.700
27/4/2016 30,90 32,60 +6,47% 30,83 32,79 32,09 32,58 32,60 5.066 4.480.328.000
26/4/2016 31,58 30,62 -1,80% 30,37 31,91 30,72 30,62 30,64 5.938 4.082.556.100
25/4/2016 32,19 31,18 -3,20% 30,94 32,19 31,39 31,06 31,18 3.870 2.481.594.500
22/4/2016 31,70 32,21 -0,43% 31,13 32,43 32,06 32,21 32,22 5.981 3.115.725.200
20/4/2016 32,45 32,35 -0,92% 31,52 32,48 32,03 32,22 32,35 3.996 2.785.887.500
19/4/2016 31,79 32,65 +3,00% 31,79 33,33 32,82 32,65 32,80 7.268 5.446.447.300
18/4/2016 31,52 31,70 -0,25% 30,28 32,43 31,61 31,48 31,70 5.246 2.666.114.900
15/4/2016 31,80 31,78 +1,53% 30,96 32,36 31,70 31,75 31,78 4.332 2.560.027.400
14/4/2016 31,47 31,30 +0,03% 31,26 31,94 31,59 31,30 31,40 4.163 2.019.501.900
13/4/2016 30,89 31,29 +3,40% 30,56 31,69 31,33 31,26 31,29 7.567 4.195.752.300
12/4/2016 30,19 30,26 +1,54% 29,91 30,82 30,37 30,26 30,32 4.134 2.426.947.100
11/4/2016 30,47 29,80 -1,03% 29,61 30,50 29,90 29,79 29,85 3.560 1.974.417.100
8/4/2016 30,36 30,11 +1,72% 30,11 30,85 30,43 30,11 30,28 5.382 3.779.142.400
7/4/2016 29,36 29,60 +1,75% 29,06 29,99 29,74 29,60 29,64 4.810 2.369.259.800
6/4/2016 29,13 29,09 -1,29% 28,63 29,88 29,18 29,09 29,13 4.134 1.981.265.300
5/4/2016 29,51 29,47 +0,37% 29,11 30,38 29,72 29,47 29,74 4.337 2.686.888.200
4/4/2016 31,00 29,36 -7,82% 28,79 31,00 29,56 29,35 29,36 6.685 6.679.154.300
1/4/2016 31,41 31,85 +1,47% 31,11 31,91 31,64 31,84 31,86 4.749 3.040.092.900
31/3/2016 31,74 31,39 -1,10% 30,94 32,00 31,50 31,38 31,39 7.100 4.620.186.300
30/3/2016 32,01 31,74 -0,13% 31,55 32,86 32,21 31,74 31,87 5.274 3.477.466.000
29/3/2016 31,78 31,78 +0,51% 31,53 32,28 31,88 31,78 31,81 4.131 2.124.818.200
28/3/2016 31,48 31,62 +2,00% 31,35 31,88 31,68 31,61 31,78 2.876 2.180.191.200
24/3/2016 31,10 31,00 -1,59% 30,76 31,47 31,00 31,00 31,01 4.366 2.093.260.000
23/3/2016 31,39 31,50 +0,19% 30,52 31,50 30,95 31,20 31,50 5.290 3.293.793.500
22/3/2016 30,79 31,44 +2,58% 30,75 31,49 31,18 31,33 31,45 6.716 5.096.193.800
21/3/2016 30,61 30,65 +0,79% 30,52 31,55 31,05 30,64 30,76 4.890 4.283.454.300
18/3/2016 30,51 30,41 +0,36% 30,01 31,02 30,61 30,41 30,52 6.314 5.730.220.500
17/3/2016 29,11 30,30 +5,54% 29,10 31,04 30,35 30,26 30,30 9.915 7.544.986.700
16/3/2016 28,31 28,71 +0,70% 28,13 29,36 28,95 28,71 28,73 4.478 2.634.832.700
15/3/2016 28,29 28,51 -1,11% 28,03 29,09 28,49 28,51 28,64 5.262 2.953.859.800
14/3/2016 28,61 28,83 +0,28% 28,03 29,12 28,77 28,83 28,84 4.312 2.007.530.400
11/3/2016 28,70 28,75 +0,03% 28,51 29,26 28,90 28,61 28,75 6.211 3.012.961.500
10/3/2016 28,61 28,74 +1,41% 28,19 29,36 28,82 28,74 28,79 8.158 5.396.962.500
9/3/2016 28,14 28,34 +0,78% 27,80 28,94 28,58 28,34 28,48 5.563 3.086.177.700
8/3/2016 28,16 28,12 -0,18% 27,27 28,51 27,99 28,12 28,13 7.427 3.316.158.900
7/3/2016 28,62 28,17 -1,23% 27,82 28,80 28,18 28,16 28,17 5.863 3.333.418.400
4/3/2016 28,47 28,52 +1,35% 28,18 29,52 28,66 28,52 28,53 8.485 4.739.639.500
3/3/2016 27,78 28,14 +1,85% 27,70 28,37 28,10 28,14 28,16 86 4.640.903.200
2/3/2016 27,30 27,63 +0,84% 26,99 27,79 27,51 27,62 27,63 5.312 3.102.013.900
1/3/2016 26,89 27,40 +2,43% 26,80 27,84 27,45 27,40 27,57 8.890 4.599.419.500
29/2/2016 26,59 26,75 +2,73% 26,21 26,97 26,66 26,59 26,75 6.269 5.172.433.700
26/2/2016 26,29 26,04 +0,04% 25,75 26,93 26,07 25,94 26,04 6.286 2.524.574.600
25/2/2016 25,40 26,03 +1,68% 25,32 26,43 25,88 26,02 26,03 5.828 2.917.168.700
24/2/2016 24,92 25,60 +1,91% 24,53 25,94 25,32 25,60 25,63 262 5.784.593.600
23/2/2016 24,85 25,12 +1,09% 24,67 25,81 25,30 25,12 25,19 8.272 4.156.656.000
22/2/2016 24,50 24,85 +3,54% 24,44 25,15 24,83 24,85 24,93 2.718 5.901.560.400
19/2/2016 24,01 24,00 -1,64% 23,34 24,41 24,06 24,00 24,09 5.780 2.980.754.800
18/2/2016 24,09 24,40 0,00% 24,00 24,61 24,33 24,35 24,42 5.139 2.258.046.500
17/2/2016 24,86 24,40 -0,45% 23,95 24,90 24,40 24,34 24,40 7.073 3.173.631.700
16/2/2016 24,33 24,51 +0,82% 24,22 24,91 24,52 24,44 24,51 3.876 2.678.956.400
15/2/2016 24,00 24,31 +3,23% 24,00 24,74 24,42 24,21 24,31 4.201 2.453.642.400
12/2/2016 22,90 23,55 +2,84% 22,88 23,87 23,55 23,55 23,74 6.779 3.787.886.400
11/2/2016 23,19 22,90 -2,88% 22,44 23,38 22,78 22,90 22,97 4.781 2.638.829.800
10/2/2016 22,70 23,58 +0,86% 22,70 23,67 23,40 23,58 23,60 4.643 1.945.703.500
5/2/2016 23,87 23,38 -2,83% 23,06 24,20 23,55 23,25 23,38 7.454 3.959.874.000
4/2/2016 24,25 24,06 +0,33% 23,81 24,50 24,00 24,06 24,10 8.448 4.901.294.700
3/2/2016 24,88 23,98 -2,52% 23,78 24,96 24,13 23,94 24,14 973 6.402.841.800
2/2/2016 24,80 24,60 -2,03% 24,44 25,25 24,70 24,60 24,61 8.607 3.859.434.600
1/2/2016 25,00 25,11 -0,12% 24,59 25,26 24,94 25,05 25,11 6.031 2.785.054.700
29/1/2016 24,79 25,14 +2,28% 24,52 25,49 25,11 24,95 25,14 8.598 4.653.877.800
28/1/2016 24,30 24,58 +2,42% 23,78 24,70 24,16 24,55 24,60 6.045 5.942.691.900
27/1/2016 23,79 24,00 +2,13% 23,46 24,40 23,80 23,98 24,00 8.973 6.026.383.100
26/1/2016 23,07 23,50 +0,21% 23,07 24,20 23,60 23,50 23,52 6.383 5.354.098.300
22/1/2016 22,80 23,45 +3,76% 22,80 23,72 23,42 23,38 23,45 5.316 3.771.866.000
21/1/2016 22,29 22,60 -0,09% 22,29 23,05 22,62 22,60 22,65 5.516 3.013.781.800
20/1/2016 21,80 22,62 +2,35% 21,61 22,62 22,32 22,45 22,62 5.352 3.520.157.900
19/1/2016 22,70 22,10 -0,54% 22,06 22,87 22,34 22,09 22,12 5.054 2.257.063.600
18/1/2016 22,58 22,22 -2,54% 22,21 22,78 22,32 22,21 22,37 3.257 1.348.252.400
15/1/2016 22,89 22,80 -1,38% 22,35 23,16 22,84 22,78 22,80 8.086 3.297.442.500
14/1/2016 23,00 23,12 +0,52% 21,97 23,16 22,51 22,84 23,12 6.474 2.874.940.000
13/1/2016 22,33 23,00 +3,65% 22,28 23,35 22,73 22,96 23,02 8.316 3.612.224.800
12/1/2016 23,40 22,19 -5,33% 21,66 23,64 22,45 22,18 22,19 7.988 4.588.962.500
11/1/2016 23,34 23,44 +0,17% 23,11 23,92 23,48 23,43 23,44 4.880 2.925.420.100
8/1/2016 23,37 23,40 0,00% 23,01 23,78 23,29 23,23 23,40 4.157 2.710.188.000
7/1/2016 23,10 23,40 -1,10% 22,35 23,40 22,88 23,38 23,40 6.598 2.645.793.700
6/1/2016 23,85 23,66 -1,91% 23,10 24,00 23,55 23,66 23,68 6.097 2.727.769.100
5/1/2016 24,15 24,12 +0,50% 23,67 24,48 23,97 24,00 24,12 4.091 1.785.582.900
4/1/2016 24,93 24,00 -4,76% 23,68 25,02 24,30 23,97 24,00 4.327 2.065.024.300
30/12/2015 25,43 25,20 -0,87% 24,60 25,60 25,07 24,87 25,20 2.221 1.859.102.900
29/12/2015 25,31 25,42 +0,43% 25,31 25,90 25,54 25,35 25,42 2.953 1.113.506.900
28/12/2015 24,66 25,31 +2,14% 24,52 25,61 25,29 25,30 25,31 3.747 1.686.554.400
23/12/2015 24,88 24,78 +0,73% 24,41 25,06 24,73 24,71 24,78 2.847 1.346.231.000
22/12/2015 24,51 24,60 +0,82% 24,14 24,81 24,42 24,59 24,69 3.283 2.285.477.300
21/12/2015 24,29 24,40 -0,12% 23,82 24,80 24,40 24,27 24,40 4.187 1.939.565.800
18/12/2015 24,80 24,43 -3,40% 23,84 24,88 24,47 24,43 24,44 6.028 3.983.385.900
17/12/2015 25,45 25,29 +0,96% 25,16 26,06 25,46 25,27 25,29 2.967 1.340.895.200
16/12/2015 24,66 25,05 +0,40% 23,94 25,26 24,70 25,05 25,06 3.840 2.272.816.500
15/12/2015 25,28 24,95 -0,04% 24,80 25,47 25,05 24,95 24,96 1.835 961.540.300
14/12/2015 24,83 24,96 -0,16% 24,46 25,20 24,88 24,91 24,96 2.862 1.274.974.600
11/12/2015 24,94 25,00 -1,30% 24,78 25,69 25,14 25,00 25,04 2.962 1.423.987.400
10/12/2015 25,76 25,33 -1,17% 24,59 25,81 25,22 25,33 25,49 6.110 3.352.129.600
9/12/2015 24,54 25,63 +5,04% 24,54 26,24 25,62 25,63 25,66 855 6.167.553.300
8/12/2015 25,10 24,40 -2,79% 24,26 25,36 24,50 24,37 24,45 6.671 4.254.153.500
7/12/2015 25,27 25,10 +0,80% 24,90 25,75 25,12 25,04 25,10 5.588 3.634.337.800
4/12/2015 25,21 24,90 -2,05% 24,80 25,47 24,96 24,86 24,90 5.341 2.212.221.900
3/12/2015 25,18 25,42 +2,54% 24,89 25,67 25,31 25,42 25,45 5.169 2.316.759.800
2/12/2015 24,69 24,79 +0,16% 24,31 25,03 24,78 24,79 24,85 4.153 1.686.622.800
1/12/2015 23,85 24,75 +2,70% 23,56 24,87 24,37 24,68 24,75 5.090 2.432.545.200
30/11/2015 25,00 24,10 -4,21% 24,10 25,15 24,52 24,10 24,28 4.534 6.721.738.900
27/11/2015 25,21 25,16 -0,98% 24,67 25,79 25,14 25,05 25,16 4.143 2.373.880.100
26/11/2015 25,08 25,41 +1,24% 25,08 25,77 25,55 25,41 25,46 4.071 1.941.361.500
25/11/2015 25,90 25,10 -4,20% 24,93 25,90 25,23 25,08 25,10 8.640 5.787.760.600
24/11/2015 25,93 26,20 +0,50% 25,89 26,66 26,27 26,19 26,20 4.532 3.903.044.000
23/11/2015 26,15 26,07 +0,27% 26,03 26,78 26,27 26,07 26,14 3.905 2.229.424.500
19/11/2015 25,60 26,00 +1,48% 25,32 26,01 25,63 25,86 26,00 7.456 3.550.497.100
18/11/2015 25,51 25,62 +0,08% 25,39 25,74 25,56 25,46 25,62 6.087 2.904.697.100
17/11/2015 25,66 25,60 0,00% 25,60 26,18 25,89 25,60 25,66 5.745 3.837.958.600
16/11/2015 25,86 25,60 -0,78% 25,45 26,08 25,66 25,60 25,75 3.761 2.415.339.400
13/11/2015 26,17 25,80 -2,64% 25,45 26,74 26,01 25,75 25,80 6.833 3.778.707.600
12/11/2015 25,70 26,50 +2,91% 25,62 26,94 26,18 26,50 26,56 5.726 3.494.818.400
11/11/2015 25,70 25,75 +1,46% 25,27 25,79 25,61 25,71 25,75 4.683 2.723.500.200
10/11/2015 24,77 25,38 +1,52% 24,61 25,38 25,06 25,33 25,38 4.173 2.176.516.400
9/11/2015 25,30 25,00 -1,38% 24,89 25,67 25,15 24,95 25,08 2.447 1.418.007.400
6/11/2015 25,77 25,35 -1,97% 24,74 25,78 25,23 25,30 25,35 5.755 2.461.800.000
5/11/2015 25,26 25,86 +2,42% 25,01 25,95 25,56 25,81 25,86 4.391 2.634.914.900
4/11/2015 25,51 25,25 -0,67% 25,00 26,18 25,63 25,25 25,26 6.315 3.134.017.200
3/11/2015 24,51 25,42 +2,87% 24,51 26,46 25,60 25,40 25,42 9.936 5.672.037.400
30/10/2015 23,44 24,71 +5,37% 23,34 24,71 24,06 24,71 24,73 8.349 5.057.924.600
29/10/2015 23,58 23,45 -1,68% 23,32 24,30 23,73 23,45 23,49 5.227 2.157.907.700
28/10/2015 23,69 23,85 +0,59% 23,55 24,15 23,87 23,83 23,85 4.484 4.299.293.100
27/10/2015 23,69 23,71 +0,72% 23,44 23,91 23,66 23,66 23,71 4.075 2.627.356.300
26/10/2015 23,88 23,54 -0,59% 23,40 24,10 23,66 23,54 23,62 2.772 2.116.954.300
23/10/2015 24,30 23,68 -1,00% 23,61 24,50 24,00 23,68 23,77 3.873 1.809.734.800
22/10/2015 23,17 23,92 +3,82% 23,15 24,32 23,88 23,92 23,94 5.570 2.606.861.800
21/10/2015 23,15 23,04 -1,37% 22,91 23,89 23,20 23,04 23,08 4.433 2.315.849.100
20/10/2015 22,79 23,36 +2,46% 22,70 23,60 23,27 23,20 23,36 6.465 3.180.404.900
19/10/2015 22,60 22,80 +1,06% 22,12 23,05 22,73 22,80 22,83 3.706 1.518.230.700
16/10/2015 22,29 22,56 +1,62% 21,94 23,01 22,43 22,56 22,69 8.114 3.533.476.100
15/10/2015 22,56 22,20 -1,55% 21,82 22,80 22,20 22,15 22,20 5.339 2.319.914.400
14/10/2015 22,25 22,55 +0,45% 22,25 22,81 22,56 22,44 22,55 7.856 3.303.294.900
13/10/2015 23,05 22,45 -4,06% 22,25 23,08 22,77 22,45 22,46 8.382 4.728.226.800
9/10/2015 22,70 23,40 +3,77% 22,61 23,43 22,98 23,40 23,41 5.694 2.551.395.000
8/10/2015 23,17 22,55 -2,63% 22,40 23,44 22,70 22,53 22,55 6.915 3.097.714.600
7/10/2015 22,46 23,16 +4,09% 22,40 23,49 23,13 23,16 23,20 1.795 5.267.086.200
6/10/2015 21,22 22,25 +4,85% 21,22 22,39 21,99 22,25 22,28 8.196 3.656.297.600
5/10/2015 22,14 21,22 -0,52% 20,85 22,14 21,41 21,19 21,22 7.189 4.179.335.400
2/10/2015 20,55 21,33 +4,30% 20,21 21,40 21,01 21,26 21,33 9.806 3.763.430.400
1/10/2015 20,48 20,45 +1,59% 19,51 20,62 20,15 20,30 20,45 7.546 3.382.735.700
30/9/2015 20,10 20,13 +5,95% 19,83 20,89 20,17 20,04 20,14 5.784 9.532.960.000
29/9/2015 18,93 19,00 +0,37% 18,82 19,64 19,27 18,98 19,00 4.615 2.665.379.400
28/9/2015 18,81 18,93 -0,94% 18,30 19,14 18,74 18,93 19,00 7.215 2.175.969.200
25/9/2015 19,06 19,11 +1,65% 18,64 19,46 19,15 19,11 19,25 4.337 1.953.337.900
24/9/2015 18,35 18,80 +0,59% 18,06 19,35 18,60 18,78 18,82 4.113 1.490.470.000
23/9/2015 19,41 18,69 -3,96% 18,62 19,52 18,92 18,69 18,74 7.310 2.325.395.900
22/9/2015 18,72 19,46 +0,88% 18,54 19,55 19,04 19,43 19,46 4.794 1.550.031.600
21/9/2015 19,50 19,29 -1,23% 19,11 19,83 19,33 19,19 19,29 2.895 1.734.807.700
18/9/2015 20,06 19,53 -2,74% 19,10 20,06 19,43 19,42 19,53 6.433 3.192.182.800
17/9/2015 19,95 20,08 +0,35% 19,95 20,63 20,21 20,08 20,13 5.558 2.549.140.800
16/9/2015 19,35 20,01 +3,68% 19,35 20,28 19,99 20,01 20,16 6.538 2.966.853.800
15/9/2015 19,27 19,30 -2,38% 19,03 19,45 19,25 19,20 19,30 9.120 3.822.788.100
14/9/2015 19,27 19,77 +2,65% 18,79 19,84 19,39 19,72 19,77 9.154 3.618.116.100
11/9/2015 18,80 19,26 +1,74% 18,62 19,26 19,01 19,17 19,26 3.338 2.047.116.500
10/9/2015 18,13 18,93 +0,42% 18,13 19,16 18,77 18,85 18,93 5.463 2.672.641.000
9/9/2015 19,98 18,85 -4,75% 18,78 20,29 19,62 18,85 18,88 9.377 4.899.311.400
8/9/2015 19,72 19,79 +2,38% 19,21 19,99 19,45 19,65 19,79 7.532 4.169.759.400
4/9/2015 18,70 19,33 +3,92% 18,64 19,40 19,17 19,30 19,33 7.737 7.433.453.200
3/9/2015 18,00 18,60 +5,08% 17,84 18,60 18,25 18,60 18,63 7.035 3.673.984.500
2/9/2015 17,77 17,70 +0,28% 17,30 18,12 17,59 17,70 17,80 8.683 3.234.646.000
1/9/2015 17,71 17,65 -2,75% 17,55 18,19 17,78 17,65 17,66 9.171 3.040.794.700
31/8/2015 18,96 18,15 -4,97% 17,95 18,96 18,17 18,15 18,17 9.990 4.211.318.800
28/8/2015 18,91 19,10 -1,09% 18,68 19,42 19,05 19,09 19,10 5.507 2.377.051.700
27/8/2015 18,97 19,31 +2,88% 18,75 19,80 19,36 19,31 19,42 9.124 4.336.773.000
26/8/2015 18,25 18,77 +3,25% 17,75 18,77 18,18 18,61 18,77 6.112 2.309.506.400
25/8/2015 18,25 18,18 +1,85% 17,90 18,41 18,23 18,12 18,18 5.257 2.161.238.600
24/8/2015 17,55 17,85 -1,98% 17,05 18,30 17,76 17,85 17,88 7.663 3.280.611.500
21/8/2015 17,69 18,21 +1,28% 17,57 18,24 18,02 18,15 18,21 5.562 2.281.878.200
20/8/2015 18,56 17,98 -4,56% 17,89 18,60 18,17 17,98 18,00 6.371 3.572.673.200
19/8/2015 18,99 18,84 -1,36% 18,58 19,04 18,80 18,81 18,84 4.118 1.487.003.000
18/8/2015 19,39 19,10 -2,05% 18,91 19,56 19,08 19,01 19,10 6.564 2.609.894.300
17/8/2015 20,01 19,50 -3,47% 19,50 20,11 19,80 19,50 19,59 5.499 2.289.110.100
14/8/2015 20,30 20,20 0,00% 19,75 20,30 19,99 19,94 20,20 5.005 3.415.731.400
13/8/2015 20,35 20,20 -1,46% 19,75 21,15 20,27 20,20 20,22 6.410 3.701.575.600
12/8/2015 20,63 20,50 -0,73% 19,96 20,63 20,24 20,30 20,50 8.346 3.301.937.800
11/8/2015 20,26 20,65 +1,28% 20,08 20,65 20,41 20,65 20,66 3.961 1.877.536.900
10/8/2015 20,00 20,39 +1,95% 19,81 20,60 20,31 20,29 20,39 3.685 1.597.265.200
7/8/2015 20,16 20,00 -2,20% 19,92 20,27 20,10 20,00 20,05 4.738 2.168.396.000
6/8/2015 19,95 20,45 +2,20% 19,53 20,69 20,33 20,45 20,46 5.591 2.892.616.600
5/8/2015 20,39 20,01 -1,19% 19,91 20,59 20,14 20,01 20,06 2.895 1.089.381.300
4/8/2015 20,41 20,25 -0,69% 19,50 20,74 20,02 20,15 20,25 3.690 1.914.475.900
3/8/2015 20,60 20,39 -1,97% 20,08 20,60 20,29 20,26 20,39 4.227 2.610.634.800
31/7/2015 20,45 20,80 +1,41% 20,42 21,09 20,80 20,75 20,80 3.532 1.501.354.000
30/7/2015 20,42 20,51 +0,10% 20,24 20,73 20,49 20,51 20,56 2.825 1.513.662.000
29/7/2015 20,53 20,49 -0,77% 20,24 20,90 20,66 20,49 20,58 6.015 5.492.596.600
28/7/2015 21,31 20,65 -1,20% 20,33 21,44 20,63 20,56 20,65 5.945 2.636.239.600
27/7/2015 20,46 20,90 +1,21% 20,15 21,46 20,90 20,90 20,92 3.782 2.490.077.400
24/7/2015 20,53 20,65 -0,29% 20,01 20,79 20,48 20,53 20,65 4.041 1.597.652.400
23/7/2015 21,18 20,71 -2,36% 20,51 21,48 20,91 20,70 20,71 6.363 3.737.301.900
22/7/2015 20,91 21,21 -0,24% 20,80 21,21 21,03 21,21 21,24 4.883 2.488.029.800
21/7/2015 21,82 21,26 -2,48% 21,16 22,34 21,73 21,26 21,30 4.872 3.673.101.700
20/7/2015 22,25 21,80 -2,02% 21,50 22,35 21,73 21,64 21,80 6.285 3.067.236.700
17/7/2015 22,56 22,25 -2,20% 22,08 22,78 22,39 22,11 22,25 4.114 2.108.842.800
16/7/2015 23,24 22,75 -1,60% 22,39 23,31 22,73 22,74 22,75 3.019 2.009.855.500
15/7/2015 23,85 23,12 -3,06% 22,79 23,85 23,03 23,05 23,12 4.378 2.649.902.800
14/7/2015 23,45 23,85 +1,15% 23,28 24,02 23,76 23,85 23,95 3.206 1.353.642.100
13/7/2015 23,64 23,58 +0,68% 23,26 23,64 23,42 23,58 23,59 3.569 1.896.047.900
10/7/2015 23,00 23,42 +3,26% 22,65 23,68 23,27 23,42 23,49 6.695 3.620.675.600
8/7/2015 22,68 22,68 -0,57% 22,16 22,96 22,52 22,61 22,68 4.464 2.441.223.600
7/7/2015 22,90 22,81 -0,83% 22,04 23,00 22,47 22,81 22,82 8.543 5.807.875.300
6/7/2015 23,62 23,00 -3,32% 22,91 23,62 23,18 23,00 23,04 7.189 3.667.256.700
3/7/2015 23,92 23,79 -1,29% 23,71 24,34 23,86 23,77 23,79 3.311 1.936.491.400
2/7/2015 24,96 24,10 -2,94% 24,04 25,01 24,30 24,10 24,18 5.397 2.741.302.300
1/7/2015 25,22 24,83 -1,27% 24,56 25,27 24,90 24,81 24,85 4.825 4.335.292.200
30/6/2015 25,49 25,15 -0,32% 24,90 25,53 25,11 25,02 25,15 5.745 5.436.630.800
29/6/2015 25,70 25,23 -2,96% 25,16 25,97 25,32 25,20 25,23 2.736 1.463.911.800
26/6/2015 25,82 26,00 +0,70% 25,82 26,40 26,18 26,00 26,20 4.542 1.994.149.400
25/6/2015 26,06 25,82 -1,34% 25,62 26,20 25,94 25,82 25,86 5.708 2.984.958.400
24/6/2015 26,45 26,17 -0,49% 25,71 26,65 25,99 26,07 26,17 4.734 2.971.138.300
23/6/2015 26,11 26,30 +1,86% 25,92 26,30 26,19 26,20 26,30 3.650 2.025.843.800
22/6/2015 25,46 25,82 +1,73% 25,46 26,15 25,91 25,82 25,86 2.857 1.606.170.500
19/6/2015 25,88 25,38 -2,38% 25,29 25,88 25,48 25,38 25,48 2.719 1.596.180.500
18/6/2015 25,45 26,00 +3,17% 25,07 26,29 25,85 26,00 26,05 4.418 2.165.639.000
17/6/2015 25,15 25,20 +0,20% 25,15 25,62 25,38 25,20 25,35 4.590 2.559.628.200
16/6/2015 25,79 25,15 -2,48% 25,15 25,97 25,47 25,15 25,19 2.466 2.611.694.600
15/6/2015 26,35 25,79 -2,31% 25,51 26,35 25,77 25,75 25,79 4.625 2.323.505.000
12/6/2015 26,43 26,40 -1,12% 26,03 26,66 26,31 26,33 26,40 3.324 2.074.485.100
11/6/2015 26,81 26,70 0,00% 26,12 26,97 26,59 26,64 26,70 4.628 2.109.780.900
10/6/2015 26,59 26,70 +1,68% 26,05 26,77 26,52 26,48 26,70 5.103 2.909.459.100
9/6/2015 25,82 26,26 +1,70% 25,60 26,58 26,18 26,22 26,26 5.734 4.588.719.300
8/6/2015 25,77 25,82 +0,27% 25,63 26,10 25,91 25,82 25,88 4.453 2.162.911.500
5/6/2015 25,98 25,75 -1,42% 25,54 26,15 25,86 25,75 26,06 4.276 2.237.308.400
3/6/2015 26,07 26,12 +1,01% 25,65 26,27 25,94 26,10 26,12 3.881 2.881.776.000
2/6/2015 25,29 25,86 +2,95% 25,29 26,26 25,77 25,82 25,88 5.650 6.897.558.400
1/6/2015 25,10 25,12 -0,16% 24,78 25,31 25,11 25,12 25,15 2.619 1.206.197.400
29/5/2015 25,94 25,16 -3,01% 24,75 25,96 25,32 25,16 25,18 4.977 4.644.662.600
28/5/2015 26,82 25,94 -3,35% 25,80 26,82 26,00 25,94 25,99 4.271 2.836.275.000
27/5/2015 26,79 26,84 +0,26% 26,01 26,91 26,47 26,66 26,84 3.466 2.425.911.400
26/5/2015 27,52 26,77 -3,01% 26,63 27,67 26,96 26,77 26,78 4.360 2.374.897.400
25/5/2015 27,71 27,60 -0,90% 27,35 27,82 27,57 27,60 27,62 1.558 891.339.100
22/5/2015 28,09 27,85 -0,68% 27,62 28,40 28,00 27,81 27,85 5.092 3.761.969.000
21/5/2015 27,68 28,04 +0,68% 27,66 28,25 28,01 28,04 28,05 3.221 2.630.801.500
20/5/2015 27,28 27,85 +1,83% 27,25 27,90 27,74 27,76 27,90 3.956 3.195.298.100
19/5/2015 27,66 27,35 -1,08% 27,13 27,70 27,29 27,35 27,40 3.510 2.373.945.600
18/5/2015 27,71 27,65 -0,22% 27,35 27,94 27,57 27,65 27,66 3.275 2.264.951.500
15/5/2015 27,57 27,71 -0,18% 27,45 27,97 27,65 27,71 27,72 3.310 2.166.625.500
14/5/2015 27,70 27,76 +1,13% 27,43 27,97 27,70 27,53 27,76 4.048 3.877.304.900
13/5/2015 27,10 27,45 +1,29% 27,10 27,63 27,39 27,44 27,45 4.440 3.390.656.200
12/5/2015 26,51 27,10 +1,19% 26,50 27,38 27,12 27,06 27,10 8.377 5.514.056.500
11/5/2015 27,73 26,78 -3,46% 26,67 27,96 26,99 26,75 26,78 48 7.816.730.500
8/5/2015 27,72 27,74 +0,76% 27,23 27,85 27,57 27,67 27,74 3.677 3.092.132.700
7/5/2015 28,06 27,53 -3,23% 27,13 28,15 27,53 27,53 27,65 5.684 8.124.501.400
6/5/2015 27,90 28,45 +2,15% 27,29 28,45 27,88 28,41 28,47 111 6.967.577.100
5/5/2015 28,96 27,85 -4,00% 27,71 29,27 28,43 27,85 27,92 6.401 5.789.637.300
4/5/2015 29,46 29,01 -1,66% 28,81 29,65 29,12 28,91 29,01 7.365 7.288.022.100
30/4/2015 28,76 29,50 +2,08% 28,75 29,50 29,14 29,02 29,50 4.876 4.031.212.300
29/4/2015 29,01 28,90 -1,80% 28,75 29,15 28,89 28,90 28,91 2.125 2.219.081.200
28/4/2015 29,00 29,43 +1,59% 28,74 29,48 29,23 29,26 29,43 4.340 3.658.034.700
27/4/2015 29,40 28,97 -1,66% 28,94 29,59 29,11 28,97 29,10 3.960 2.667.312.600
24/4/2015 30,19 29,46 -1,93% 29,39 30,22 29,71 29,46 29,64 5.725 3.209.320.800
23/4/2015 29,89 30,04 +0,67% 29,50 30,43 30,10 29,72 30,04 3.890 3.204.967.100
22/4/2015 28,91 29,84 +3,72% 28,82 30,12 29,53 29,84 29,87 4.368 4.032.332.700
20/4/2015 29,04 28,77 -0,45% 28,41 29,50 28,72 28,65 28,77 2.847 2.610.067.700
17/4/2015 28,75 28,90 -1,26% 28,49 29,10 28,94 28,90 29,00 5.238 3.722.358.600
16/4/2015 29,79 29,27 -1,78% 29,22 29,80 29,36 29,27 29,45 3.285 2.040.717.800
15/4/2015 29,34 29,80 +2,05% 29,34 29,89 29,67 29,58 29,80 3.991 2.993.001.600
14/4/2015 29,78 29,20 -1,35% 29,20 29,80 29,50 29,20 29,42 3.491 1.989.518.300
13/4/2015 29,40 29,60 +0,68% 29,40 29,88 29,62 29,58 29,74 3.516 3.254.568.800
10/4/2015 28,99 29,40 +0,89% 28,90 29,65 29,41 29,38 29,40 4.404 2.460.839.500
9/4/2015 29,31 29,14 -1,42% 28,84 29,89 29,26 29,14 29,26 4.692 2.845.295.100
8/4/2015 29,61 29,56 +0,85% 29,47 29,92 29,68 29,56 29,63 5.922 3.916.993.400
7/4/2015 28,88 29,31 +1,81% 28,83 29,44 29,24 29,29 29,31 4.868 2.880.434.300
6/4/2015 29,44 28,79 -0,72% 28,79 29,73 29,13 28,79 28,80 5.931 3.604.431.100
2/4/2015 28,86 29,00 +0,07% 28,25 29,89 29,06 29,00 29,02 7.324 5.843.659.000
1/4/2015 27,96 28,98 +3,91% 27,96 29,38 28,92 28,90 28,98 9.223 5.639.218.500
31/3/2015 27,40 27,89 +0,65% 27,39 28,39 27,93 27,81 27,89 6.618 3.567.238.300
30/3/2015 27,40 27,71 +1,50% 27,38 27,90 27,71 27,63 27,71 5.147 3.362.882.300
27/3/2015 28,32 27,30 -4,28% 27,25 28,51 27,75 27,29 27,30 5.718 4.712.516.100
26/3/2015 29,10 28,52 -2,03% 28,16 29,10 28,42 28,38 28,52 5.971 4.010.807.500
25/3/2015 28,01 29,11 +3,78% 28,01 29,11 28,76 29,11 29,12 6.158 6.660.173.100
24/3/2015 28,02 28,05 +0,54% 27,70 28,37 28,01 27,90 28,05 4.000 2.508.298.200
23/3/2015 27,91 27,90 -0,07% 27,72 28,47 28,01 27,90 28,00 5.543 4.654.100.800
20/3/2015 27,50 27,92 +1,97% 27,45 28,50 28,06 27,92 28,18 6.675 4.668.834.400
19/3/2015 28,05 27,38 -2,21% 26,63 28,12 27,33 27,25 27,38 5.337 4.529.293.300
18/3/2015 26,40 28,00 +5,70% 26,12 28,00 27,53 27,71 28,00 5.882 4.113.907.400
17/3/2015 25,69 26,49 +2,56% 25,54 26,49 26,13 26,45 26,49 5.683 4.194.491.400
16/3/2015 25,72 25,83 +0,94% 25,50 25,95 25,72 25,75 25,83 5.144 3.699.643.600
13/3/2015 26,03 25,59 -2,96% 25,29 26,15 25,67 25,59 25,68 6.396 5.169.702.900
12/3/2015 27,29 26,37 -0,94% 26,21 27,29 26,47 26,37 26,50 4.514 2.315.791.100
11/3/2015 26,28 26,62 +0,91% 25,97 26,72 26,43 26,55 26,62 3.209 2.015.386.500
10/3/2015 26,29 26,38 -0,08% 26,00 26,65 26,32 26,36 26,38 4.600 2.469.107.700
9/3/2015 26,30 26,40 -1,05% 25,91 26,44 26,21 26,40 26,44 4.815 2.851.371.900
6/3/2015 26,90 26,68 -1,00% 26,33 27,15 26,65 26,60 26,68 3.468 2.002.839.300
5/3/2015 27,42 26,95 -0,44% 26,74 27,69 26,96 26,95 26,97 5.064 2.732.255.300
4/3/2015 27,28 27,07 -2,31% 26,90 27,53 27,20 27,07 27,14 9.040 4.039.233.000
3/3/2015 27,90 27,71 -1,07% 27,45 28,30 27,71 27,71 27,79 4.690 3.337.189.400
2/3/2015 28,29 28,01 -0,99% 27,86 28,46 28,09 28,01 28,09 4.343 2.575.669.700
27/2/2015 28,22 28,29 +0,75% 27,85 28,67 28,32 28,29 28,39 7.200 4.650.990.300
26/2/2015 27,47 28,08 +2,67% 27,26 28,20 27,81 28,07 28,08 5.506 4.640.066.000
25/2/2015 27,30 27,35 -0,55% 27,03 27,39 27,22 27,22 27,35 5.613 4.339.643.200
24/2/2015 27,16 27,50 +1,29% 26,92 27,81 27,43 27,48 27,50 3.026 4.530.928.900
23/2/2015 27,55 27,15 -2,34% 26,96 28,13 27,30 27,15 27,17 3.552 2.587.719.600
20/2/2015 27,76 27,80 +0,72% 27,23 28,10 27,66 27,80 27,81 4.044 2.540.099.700
19/2/2015 27,81 27,60 -1,43% 27,42 28,01 27,74 27,58 27,74 3.843 3.338.881.800
18/2/2015 28,00 28,00 +0,61% 27,71 28,48 28,15 27,96 28,00 4.629 3.123.867.300
13/2/2015 27,90 27,83 -0,25% 27,45 28,39 27,82 27,81 27,83 7.089 4.321.544.700
12/2/2015 26,80 27,90 +5,20% 26,69 28,17 27,69 27,90 27,97 8.352 7.045.918.100
11/2/2015 26,13 26,52 +0,65% 25,69 26,65 26,23 26,52 26,55 8.829 5.299.590.500
10/2/2015 25,69 26,35 +1,74% 25,55 26,41 26,19 26,32 26,37 6.619 3.959.154.700
9/2/2015 25,30 25,90 +2,57% 24,89 26,32 25,84 25,90 25,97 5.605 2.562.182.000
6/2/2015 25,95 25,25 -4,10% 25,14 26,09 25,35 25,25 25,34 5.310 3.464.657.700
5/2/2015 25,43 26,33 +3,54% 25,43 26,42 26,07 26,12 26,33 4.279 2.205.635.800
4/2/2015 25,59 25,43 -0,63% 25,00 25,72 25,39 25,43 25,49 5.401 2.759.323.800
3/2/2015 25,28 25,59 +2,24% 25,01 25,75 25,37 25,41 25,59 7.478 4.383.512.000
2/2/2015 24,61 25,03 +2,04% 23,80 25,41 24,79 25,03 25,13 7.539 4.744.605.900
30/1/2015 25,78 24,53 -5,80% 24,24 25,78 24,78 24,50 24,53 5.504 5.106.149.200
29/1/2015 25,94 26,04 +0,97% 25,52 26,28 25,88 25,84 26,04 6.267 3.272.634.700
28/1/2015 26,40 25,79 -2,68% 25,58 26,56 25,89 25,79 25,80 5.091 2.291.358.300
27/1/2015 27,04 26,50 -2,39% 26,39 27,51 26,75 26,49 26,50 8.009 4.186.963.400
26/1/2015 26,99 27,15 -0,55% 26,78 27,76 27,43 27,15 27,19 5.915 3.495.856.100
23/1/2015 27,14 27,30 +0,52% 26,90 28,15 27,39 27,30 27,31 6.365 4.132.073.400
22/1/2015 26,01 27,16 +5,23% 26,00 27,80 27,24 27,15 27,16 3.251 8.526.226.200
21/1/2015 25,84 25,81 +0,43% 25,18 26,25 25,75 25,81 25,97 7.563 4.675.485.800
20/1/2015 25,83 25,70 +4,47% 25,40 26,56 26,02 25,65 25,74 7.797 5.801.810.700
19/1/2015 25,92 24,60 -5,13% 24,60 26,21 25,18 24,51 24,90 4.118 2.937.559.500
16/1/2015 26,50 25,93 -1,71% 25,77 27,21 26,20 25,93 25,99 5.223 2.496.300.900
15/1/2015 25,11 26,38 +5,18% 25,00 26,45 25,89 26,21 26,38 9.685 5.676.748.600
14/1/2015 24,50 25,08 +1,13% 24,29 26,31 25,45 25,08 25,29 160 4.967.599.300
13/1/2015 23,41 24,80 +5,80% 23,31 24,98 24,45 24,80 24,81 327 5.803.315.900
12/1/2015 24,90 23,44 -6,24% 23,44 25,13 23,99 23,40 23,44 8.746 4.831.846.800
9/1/2015 25,54 25,00 -3,10% 25,00 26,36 25,54 25,00 25,15 5.650 4.599.689.500
8/1/2015 25,99 25,80 +1,22% 25,01 26,18 25,53 25,70 25,80 7.778 4.988.820.500
7/1/2015 25,20 25,49 +1,47% 24,62 26,13 25,43 25,40 25,49 1.029 6.364.576.400
6/1/2015 26,25 25,12 -3,94% 23,96 26,41 24,91 25,11 25,12 9.880 7.248.829.700
5/1/2015 27,40 26,15 -5,94% 25,90 27,48 26,35 26,15 26,28 8.894 4.982.310.400
2/1/2015 28,83 27,80 -3,64% 27,56 28,83 27,81 27,80 27,88 6.443 4.354.824.800
30/12/2014 28,90 28,85 +0,52% 28,38 29,19 28,83 28,80 28,85 3.219 2.742.253.400
29/12/2014 28,09 28,70 +1,23% 28,06 29,05 28,31 28,70 28,77 3.213 4.510.575.500
26/12/2014 28,34 28,35 +0,04% 28,08 29,01 28,61 28,35 28,61 2.828 1.429.115.400
23/12/2014 27,61 28,34 +2,13% 27,47 28,34 28,09 28,15 28,34 3.494 2.028.841.200
22/12/2014 27,85 27,75 -0,36% 27,34 28,06 27,61 27,75 27,76 6.050 3.185.575.400
19/12/2014 27,51 27,85 +0,91% 27,44 28,20 27,68 27,85 28,00 8.202 4.349.612.400
18/12/2014 27,96 27,60 -1,04% 27,32 28,75 27,82 27,60 27,80 62 5.179.830.400
17/12/2014 27,04 27,89 +4,85% 26,77 28,75 27,77 27,89 28,15 2.300 8.201.424.500
16/12/2014 25,30 26,60 +2,86% 25,01 26,75 25,94 26,60 26,62 8.476 6.216.824.100
15/12/2014 27,48 25,86 -5,10% 25,50 27,52 26,02 25,65 25,86 8.328 5.680.455.400
12/12/2014 27,92 27,25 -3,91% 26,87 28,22 27,30 27,15 27,25 8.817 4.574.570.100
11/12/2014 27,88 28,36 +0,57% 27,82 29,00 28,22 28,35 28,36 5.191 3.637.797.000
10/12/2014 28,72 28,20 -2,42% 27,56 28,85 28,07 28,20 28,25 7.860 5.968.840.100
9/12/2014 29,80 28,90 -2,86% 28,70 29,94 29,13 28,90 28,95 5.380 3.924.706.000
8/12/2014 31,00 29,75 -4,34% 29,72 31,00 30,00 29,74 29,75 5.448 3.701.533.400
5/12/2014 31,00 31,10 +0,32% 30,23 31,37 30,79 31,00 31,10 4.255 2.876.490.500
4/12/2014 31,85 31,00 -1,90% 30,84 31,85 31,13 30,99 31,00 3.412 3.040.379.600
3/12/2014 32,02 31,60 -0,69% 31,25 32,20 31,74 31,60 31,61 4.194 4.541.840.600
2/12/2014 31,37 31,82 +2,48% 30,90 32,37 31,68 31,70 31,85 5.803 4.373.656.900
1/12/2014 31,98 31,05 -2,66% 30,00 31,98 30,79 31,05 31,11 8.468 4.593.200.000
28/11/2014 32,75 31,90 -2,39% 31,50 33,04 32,15 31,90 31,95 6.861 5.871.895.000
27/11/2014 34,00 32,68 -3,03% 32,43 34,29 33,46 32,62 32,68 5.828 3.954.888.600
26/11/2014 32,90 33,70 +4,17% 32,90 34,27 33,83 33,70 33,75 9.856 9.368.221.500
25/11/2014 33,14 32,35 -1,67% 32,13 33,59 32,75 32,17 32,35 4.132 2.987.753.500
24/11/2014 33,09 32,90 +0,92% 32,75 33,84 33,23 32,89 32,90 7.229 5.152.965.400
21/11/2014 31,60 32,60 +5,81% 30,86 33,81 32,05 32,58 32,60 7.678 4.426.571.500
19/11/2014 29,93 30,81 +2,94% 29,76 30,87 30,43 30,80 30,81 4.479 3.603.939.200
18/11/2014 30,07 29,93 -0,30% 29,78 30,56 30,11 29,93 30,09 5.029 2.689.431.600
17/11/2014 29,88 30,02 +0,27% 29,15 30,20 29,80 29,95 30,02 3.650 3.940.781.900
14/11/2014 29,90 29,94 -0,53% 28,95 30,08 29,58 29,85 29,94 5.261 4.404.841.000
13/11/2014 31,24 30,10 -3,90% 30,10 31,55 30,65 30,10 30,29 4.794 3.086.243.300
12/11/2014 30,46 31,32 +2,69% 30,19 31,37 30,91 31,25 31,32 5.064 3.290.951.200
11/11/2014 31,62 30,50 -2,87% 30,31 31,88 30,69 30,49 30,50 4.979 3.453.917.400
10/11/2014 31,59 31,40 -0,48% 31,33 31,90 31,54 31,40 31,49 5.555 2.682.644.400
7/11/2014 32,00 31,55 -0,35% 31,10 32,42 31,52 31,35 31,55 7.482 4.578.836.200
6/11/2014 33,27 31,66 -5,94% 31,66 33,27 32,12 31,66 31,79 8.326 6.292.984.800
5/11/2014 33,74 33,66 -1,72% 33,43 34,20 33,91 33,61 33,66 5.237 3.732.202.600
4/11/2014 33,92 34,25 +0,97% 33,15 34,64 34,01 34,20 34,25 5.053 3.391.703.100
3/11/2014 34,50 33,92 -1,94% 33,13 34,50 33,59 33,53 33,92 4.622 3.430.959.000
31/10/2014 32,76 34,59 +5,94% 32,63 35,12 33,71 34,55 34,59 7.090 6.882.441.800
30/10/2014 31,62 32,65 +3,55% 31,62 33,84 32,99 32,65 32,87 7.478 6.320.411.800
29/10/2014 32,37 31,53 -2,44% 31,23 32,37 31,67 31,40 31,53 7.070 7.088.225.200
28/10/2014 31,20 32,32 +4,16% 31,10 32,67 31,86 32,20 32,32 9.065 7.785.457.700
27/10/2014 29,60 31,03 -1,34% 29,10 31,09 30,20 30,82 31,06 6.241 9.109.841.800
24/10/2014 30,75 31,45 +2,44% 30,51 32,22 31,54 31,44 31,45 7.208 5.186.464.700
23/10/2014 31,48 30,70 -3,79% 30,58 31,48 30,85 30,69 30,70 9.163 5.564.033.400
22/10/2014 32,15 31,91 -1,05% 31,30 33,22 31,93 31,80 31,91 7.297 5.249.560.800
21/10/2014 33,39 32,25 -6,52% 32,18 33,39 32,59 32,24 32,25 1.276 8.576.867.500
20/10/2014 35,46 34,50 -2,62% 34,45 35,46 34,81 34,50 34,85 3.505 3.060.009.900
17/10/2014 35,65 35,43 +0,65% 35,00 36,58 35,61 35,32 35,43 5.124 5.733.794.800
16/10/2014 35,50 35,20 -3,56% 34,42 35,50 35,07 35,19 35,20 8.881 7.581.826.900
15/10/2014 37,33 36,50 -3,69% 35,11 37,33 36,06 36,46 36,59 6.360 5.135.968.200
14/10/2014 36,82 37,90 +1,88% 36,58 38,90 38,06 37,88 37,90 7.103 5.900.891.900
13/10/2014 35,80 37,20 +5,92% 35,80 38,26 37,06 37,10 37,20 6.174 6.119.917.800
10/10/2014 35,05 35,12 -0,82% 35,00 36,13 35,24 35,12 35,16 5.253 4.144.828.300
9/10/2014 35,85 35,41 -0,53% 35,31 36,45 35,73 35,41 35,51 3.999 2.702.905.600
8/10/2014 36,91 35,60 -1,66% 34,74 36,94 35,53 35,60 35,74 7.212 4.979.391.500
7/10/2014 37,00 36,20 +0,19% 35,81 37,08 36,23 36,15 36,20 6.573 4.647.997.300
6/10/2014 37,40 36,13 -4,29% 35,17 37,50 36,30 36,10 36,13 9.466 7.382.533.600
3/10/2014 37,30 37,75 +1,81% 36,25 37,89 37,40 37,75 37,79 6.221 3.974.401.100
2/10/2014 37,25 37,08 -1,38% 36,63 37,92 37,14 37,08 37,09 6.757 4.553.067.100
1/10/2014 38,71 37,60 -4,42% 37,00 38,85 37,52 37,55 37,60 3.346 11.128.378.100
30/9/2014 38,81 39,34 +0,10% 38,62 39,34 39,02 39,33 39,34 7.074 7.651.585.300
29/9/2014 38,12 39,30 -2,58% 38,00 39,86 39,18 39,30 39,31 8.052 11.059.020.600
26/9/2014 38,83 40,34 +4,29% 38,80 40,44 40,00 40,34 40,35 7.255 4.587.583.600
25/9/2014 39,41 38,68 -2,40% 38,68 39,74 38,94 38,68 38,88 4.885 4.513.101.300
24/9/2014 39,35 39,63 -0,25% 38,93 40,00 39,46 39,63 39,65 6.230 4.747.577.100
23/9/2014 40,10 39,73 -0,80% 39,08 40,49 39,62 39,70 39,73 6.333 4.417.819.000
22/9/2014 40,72 40,05 -2,65% 39,60 40,72 39,89 40,05 40,15 6.417 5.088.652.600
19/9/2014 41,63 41,14 -1,95% 40,44 41,91 41,02 41,14 41,15 6.065 5.111.092.500
18/9/2014 42,41 41,96 -1,71% 41,59 42,65 41,97 41,71 41,96 5.574 3.998.047.300
17/9/2014 42,15 42,69 +2,13% 42,15 43,78 42,71 42,60 42,69 7.251 6.258.227.700
16/9/2014 41,07 41,80 +1,70% 40,85 42,28 41,82 41,80 41,85 9.061 6.808.492.600
15/9/2014 41,06 41,10 +0,24% 40,76 41,40 41,12 41,05 41,10 5.224 4.288.705.400
12/9/2014 41,65 41,00 -2,71% 40,53 41,78 40,89 40,95 41,00 9.095 7.965.614.100
11/9/2014 42,66 42,14 -0,38% 41,71 42,76 42,07 42,12 42,14 5.267 3.559.805.600
10/9/2014 42,69 42,30 -0,94% 41,50 43,05 41,90 42,21 42,30 5.419 6.055.522.200
9/9/2014 42,66 42,70 -0,93% 42,13 42,95 42,52 42,59 42,70 6.504 5.679.081.000
8/9/2014 44,38 43,10 -1,73% 42,78 44,76 43,46 43,07 43,10 5.860 4.758.141.800
5/9/2014 45,14 43,86 -2,21% 43,48 45,20 43,95 43,82 43,86 6.846 5.534.582.600
4/9/2014 44,84 44,85 -1,49% 44,34 45,17 44,85 44,85 44,87 5.894 5.274.704.500
3/9/2014 45,35 45,53 +0,75% 44,50 46,38 45,55 45,47 45,58 9.388 11.365.699.800
2/9/2014 44,90 45,19 -0,02% 44,35 46,28 45,14 45,05 45,19 557 10.640.083.800
1/9/2014 47,68 45,20 -2,80% 45,00 47,78 46,25 45,20 45,24 8.888 10.896.685.500
29/8/2014 45,02 46,50 +4,61% 45,02 46,76 45,89 46,49 46,51 8.792 11.157.080.800
28/8/2014 43,80 44,45 +1,14% 43,64 44,69 44,26 44,38 44,45 8.225 9.617.225.700
27/8/2014 42,55 43,95 +4,34% 42,54 44,55 43,88 43,93 43,95 3.581 14.190.535.300
26/8/2014 40,80 42,12 +2,93% 40,80 42,94 42,05 42,12 42,30 9.257 10.854.146.700
25/8/2014 40,09 40,92 +2,56% 40,09 41,01 40,75 40,92 40,93 6.794 6.803.151.000
22/8/2014 39,01 39,90 +1,58% 39,01 39,98 39,84 39,90 39,95 7.275 8.100.145.800
21/8/2014 39,49 39,28 -0,43% 38,90 39,80 39,20 39,21 39,28 3.275 3.458.723.600
20/8/2014 38,49 39,45 +2,41% 38,30 39,50 39,23 39,45 39,49 8.391 7.199.483.700
19/8/2014 37,66 38,52 +2,45% 37,35 38,66 38,23 38,46 38,52 6.077 5.139.596.200
18/8/2014 36,95 37,60 +2,45% 36,72 37,75 37,36 37,60 37,63 4.793 3.273.206.600
15/8/2014 36,68 36,70 +0,55% 36,55 36,99 36,83 36,70 36,71 3.994 2.947.484.000
14/8/2014 36,75 36,50 -0,95% 35,87 36,75 36,33 36,46 36,50 4.678 4.627.598.100
13/8/2014 37,29 36,85 -0,59% 36,72 37,48 37,07 36,83 36,85 4.423 4.078.068.300
12/8/2014 36,80 37,07 +0,16% 36,80 37,55 37,26 37,07 37,27 4.934 3.184.097.700
11/8/2014 36,81 37,01 +0,84% 36,72 37,23 37,01 37,01 37,03 4.033 3.010.220.200
8/8/2014 36,46 36,70 -0,24% 36,45 36,90 36,66 36,70 36,71 2.073 3.462.720.900
7/8/2014 37,24 36,79 -0,59% 36,55 37,38 36,90 36,68 36,79 2.888 2.720.654.600
6/8/2014 37,48 37,01 -0,70% 36,70 37,64 37,19 37,01 37,04 2.117 1.148.932.700
5/8/2014 37,33 37,27 -0,51% 37,17 37,95 37,53 37,27 37,29 4.048 2.819.420.800
4/8/2014 36,95 37,46 +1,13% 36,79 37,71 37,13 37,25 37,46 3.312 2.446.555.900
1/8/2014 37,04 37,04 -0,35% 36,51 37,13 36,85 37,04 37,08 3.990 2.506.401.300
31/7/2014 37,19 37,17 -0,88% 37,00 37,38 37,10 37,17 37,18 3.758 4.522.556.400
30/7/2014 37,60 37,50 +0,54% 37,13 37,90 37,47 37,42 37,50 4.270 6.654.011.900
29/7/2014 36,87 37,30 +0,95% 36,28 37,38 36,98 37,28 37,30 7.253 5.201.388.800
28/7/2014 38,36 36,95 -3,30% 36,85 38,36 37,19 36,95 36,96 5.580 6.696.011.600
25/7/2014 38,71 38,21 -1,24% 37,94 38,74 38,16 38,03 38,22 2.608 3.125.588.300
24/7/2014 39,84 38,69 -2,35% 38,66 40,00 39,20 38,68 38,69 4.606 5.876.641.100
23/7/2014 39,61 39,62 -0,63% 39,47 39,87 39,62 39,62 39,70 3.691 4.564.351.700
22/7/2014 39,92 39,87 +0,40% 39,56 40,17 39,89 39,87 39,94 2.668 2.591.886.200
21/7/2014 39,57 39,71 +0,33% 39,28 39,81 39,61 39,71 39,73 2.433 2.883.479.000
18/7/2014 39,39 39,58 +2,27% 39,13 40,00 39,76 39,58 39,69 5.556 4.381.812.800
17/7/2014 38,61 38,70 -0,08% 38,46 38,98 38,75 38,70 38,80 2.099 1.533.356.800
16/7/2014 39,36 38,73 -1,83% 38,64 39,47 38,82 38,73 38,74 3.740 2.816.470.300
15/7/2014 39,62 39,45 -0,50% 38,73 39,70 39,07 39,27 39,45 5.154 3.857.000.800
14/7/2014 39,65 39,65 +0,35% 39,40 40,21 39,74 39,65 39,69 4.021 2.496.934.400
11/7/2014 39,73 39,51 -0,48% 39,34 39,88 39,50 39,51 39,60 2.205 1.667.049.600
10/7/2014 39,60 39,70 +0,76% 39,25 39,87 39,51 39,55 39,70 2.298 1.621.615.700
8/7/2014 39,35 39,40 -0,20% 39,21 39,52 39,40 39,35 39,40 1.045 1.485.038.200
7/7/2014 39,82 39,48 -1,42% 39,15 39,85 39,35 39,48 39,49 3.150 2.462.144.100
4/7/2014 39,95 40,05 +0,28% 39,45 40,10 39,76 39,90 40,05 645 944.004.600
3/7/2014 39,28 39,94 +1,47% 39,22 40,11 39,88 39,94 39,99 2.041 1.723.831.000
2/7/2014 39,70 39,36 -0,76% 38,98 39,73 39,21 39,36 39,50 3.525 2.510.059.700
1/7/2014 40,14 39,66 -1,10% 39,38 40,63 39,74 39,66 39,70 2.531 1.674.205.400
30/6/2014 40,33 40,10 -0,17% 39,57 40,50 39,96 40,10 40,11 3.678 3.047.210.800
27/6/2014 39,51 40,17 +1,62% 39,20 40,30 39,94 40,17 40,19 2.128 7.568.007.200
26/6/2014 40,41 39,53 -1,57% 39,16 40,41 39,54 39,47 39,53 4.501 2.873.149.500
25/6/2014 40,48 40,16 -1,16% 39,85 41,05 40,37 40,11 40,16 5.039 3.543.654.300
24/6/2014 40,64 40,63 +0,25% 40,37 41,84 41,04 40,62 40,63 4.708 3.517.303.500
23/6/2014 40,20 40,53 +1,30% 39,85 40,76 40,51 40,42 40,53 1.987 1.785.222.100
20/6/2014 40,05 40,01 -1,23% 39,99 41,04 40,28 40,01 40,09 3.967 3.686.883.100
18/6/2014 40,90 40,51 -1,20% 40,12 40,90 40,45 40,50 40,57 4.054 4.477.268.700
17/6/2014 40,86 41,00 +0,74% 40,44 41,23 40,98 40,96 41,00 1.432 1.983.149.200
16/6/2014 41,30 40,70 -1,45% 40,62 41,68 41,05 40,67 40,70 2.133 1.926.933.300
13/6/2014 40,36 41,30 +1,72% 40,31 41,79 41,19 41,30 41,49 4.684 5.927.841.000
11/6/2014 40,89 40,60 +0,35% 40,43 41,10 40,75 40,43 40,60 4.117 4.149.245.800
10/6/2014 40,30 40,46 +0,45% 40,25 41,26 40,66 40,31 40,46 5.146 6.547.112.000
9/6/2014 39,46 40,28 +2,08% 39,30 40,70 40,22 40,28 40,29 5.254 4.529.418.100
6/6/2014 39,50 39,46 +1,41% 39,26 39,89 39,58 39,46 39,50 4.527 3.645.350.500
5/6/2014 38,52 38,91 +1,38% 38,30 39,15 38,81 38,86 38,91 5.476 4.006.464.800
4/6/2014 38,13 38,38 +0,66% 38,00 38,62 38,45 38,38 38,40 4.054 5.667.024.800
3/6/2014 37,90 38,13 +0,61% 37,70 38,34 38,02 38,00 38,13 4.327 3.277.376.700
2/6/2014 37,65 37,90 +0,69% 37,50 38,13 37,92 37,90 37,95 4.040 3.292.398.000
30/5/2014 37,40 37,64 +0,27% 37,31 38,30 37,88 37,64 37,76 5.098 6.179.694.500
29/5/2014 37,18 37,54 +1,35% 37,03 37,64 37,48 37,45 37,54 2.937 1.941.092.300
28/5/2014 36,71 37,04 +0,68% 36,54 37,58 37,00 37,04 37,05 4.459 2.773.716.100
27/5/2014 37,25 36,79 -1,26% 36,79 37,65 37,05 36,79 36,80 2.704 1.658.897.800
26/5/2014 37,13 37,26 +0,35% 36,98 37,50 37,30 37,26 37,29 1.316 1.357.778.600
23/5/2014 37,04 37,13 -0,24% 36,89 37,50 37,14 37,13 37,20 2.083 1.531.521.500
22/5/2014 36,95 37,22 +1,06% 36,78 37,40 37,12 37,05 37,22 2.980 2.494.435.200
21/5/2014 37,04 36,83 -0,46% 36,57 37,11 36,78 36,71 36,83 3.987 2.544.430.300
20/5/2014 36,73 37,00 +0,27% 36,73 37,70 37,16 36,99 37,00 5.301 3.817.806.500
19/5/2014 38,00 36,90 -3,15% 36,83 38,07 37,14 36,90 36,91 7.504 6.676.471.200
16/5/2014 38,81 38,10 -1,80% 37,75 38,97 38,29 37,96 38,13 6.208 4.529.172.100
15/5/2014 38,89 38,80 -0,54% 38,08 38,98 38,45 38,69 38,80 5.068 3.911.084.000
14/5/2014 39,70 39,01 -0,79% 39,01 39,94 39,38 39,01 39,27 4.457 5.350.480.500
13/5/2014 38,71 39,32 +1,08% 38,62 39,60 39,38 39,32 39,49 3.774 4.001.720.300
12/5/2014 38,52 38,90 +1,49% 38,36 38,91 38,63 38,82 38,90 3.249 2.049.370.100
9/5/2014 38,99 38,33 -0,47% 38,10 38,99 38,43 38,33 38,36 2.283 2.095.274.900
8/5/2014 38,89 38,51 -1,05% 38,05 38,89 38,34 38,51 38,58 3.660 2.614.857.800
7/5/2014 38,31 38,92 +0,70% 38,14 39,04 38,60 38,85 38,92 5.376 3.866.449.500
6/5/2014 38,79 38,65 -0,18% 38,27 39,08 38,66 38,65 38,66 4.106 3.030.868.900
5/5/2014 38,70 38,72 -0,21% 38,06 38,80 38,52 38,46 38,72 4.218 5.106.596.700
2/5/2014 37,87 38,80 +1,46% 37,41 38,80 38,41 38,76 38,80 4.857 6.921.445.200
30/4/2014 38,02 38,24 +0,53% 37,48 38,24 37,83 37,90 38,24 4.033 5.083.350.100
29/4/2014 37,52 38,04 +2,07% 37,40 38,20 37,88 37,82 38,04 3.531 7.560.090.500
28/4/2014 36,83 37,27 +0,46% 36,68 37,32 37,03 37,15 37,27 2.337 4.003.560.300
25/4/2014 37,32 37,10 -1,33% 36,82 38,05 37,19 37,10 37,15 5.066 4.033.842.900
24/4/2014 37,25 37,60 +0,94% 36,67 37,66 37,18 37,52 37,60 3.398 3.987.381.600
23/4/2014 37,61 37,25 -1,38% 36,91 37,85 37,26 37,25 37,28 4.578 3.294.928.100
22/4/2014 38,30 37,77 -1,72% 37,46 38,36 37,81 37,77 37,78 4.804 6.019.345.700
17/4/2014 38,99 38,43 -0,77% 37,45 38,99 38,07 38,43 38,44 6.295 8.483.328.700
16/4/2014 37,98 38,73 +4,68% 37,46 38,99 38,24 38,63 38,73 1.003 10.096.557.900
15/4/2014 38,00 37,00 -2,76% 36,76 38,80 37,42 37,00 37,13 5.499 8.330.990.700
14/4/2014 38,48 38,05 -1,17% 37,79 39,56 38,64 38,00 38,07 7.858 9.352.340.100
11/4/2014 36,74 38,50 +4,14% 36,58 38,50 37,85 38,16 38,50 5.806 5.489.705.900
10/4/2014 36,00 36,97 +2,98% 36,00 37,29 36,86 36,86 36,97 6.093 5.483.596.900
9/4/2014 36,26 35,90 -1,05% 35,50 36,26 35,79 35,90 35,92 3.283 2.215.703.300
8/4/2014 37,87 36,28 -2,05% 35,86 38,23 36,73 36,25 36,28 5.720 5.066.730.900
7/4/2014 37,00 37,04 +0,43% 36,60 37,35 36,88 37,03 37,04 5.328 4.209.604.700
4/4/2014 36,91 36,88 +1,54% 36,52 37,38 36,93 36,70 36,88 6.498 9.352.324.800
3/4/2014 35,97 36,32 -0,06% 35,57 36,74 36,12 36,27 36,32 4.001 5.210.522.800
2/4/2014 35,05 36,34 +3,53% 34,70 36,45 35,57 36,29 36,34 7.431 7.293.530.500
1/4/2014 35,00 35,10 -0,45% 34,33 35,25 34,77 34,91 35,10 3.785 2.580.311.200
31/3/2014 35,05 35,26 +0,60% 34,42 35,37 34,99 35,05 35,26 5.144 4.361.636.800
28/3/2014 34,98 35,05 +0,72% 34,01 35,05 34,57 34,79 35,05 4.118 4.703.331.000
27/3/2014 33,70 34,80 +2,69% 33,70 35,10 34,70 34,58 34,80 7.737 7.391.789.900
26/3/2014 33,63 33,89 +0,98% 33,25 34,22 33,73 33,80 33,89 4.167 3.703.338.200
25/3/2014 34,49 33,56 -2,24% 33,20 34,55 33,92 33,56 33,57 4.494 4.761.658.200
24/3/2014 33,89 34,33 +2,11% 33,10 34,50 33,73 34,01 34,33 3.898 6.322.236.000
21/3/2014 32,65 33,62 +2,34% 32,64 33,88 33,48 33,48 33,62 6.189 5.470.569.600
20/3/2014 33,03 32,85 -0,88% 32,80 33,39 33,01 32,82 32,85 6.309 4.673.795.100
19/3/2014 33,01 33,14 +0,42% 32,90 34,18 33,45 33,14 33,29 5.810 5.962.215.500
18/3/2014 32,60 33,00 +0,61% 32,58 33,37 33,11 32,98 33,00 4.060 3.107.453.300
17/3/2014 32,95 32,80 -0,61% 32,72 33,31 32,94 32,79 32,80 2.264 1.687.328.500
14/3/2014 34,09 33,00 -2,77% 33,00 34,77 33,43 33,00 33,05 4.468 4.934.535.900
13/3/2014 34,50 33,94 -1,42% 33,81 34,61 34,03 33,94 34,00 3.627 3.664.370.000
12/3/2014 34,24 34,43 -0,55% 33,81 34,60 34,19 34,31 34,43 3.824 5.387.643.200
11/3/2014 34,60 34,62 +0,35% 34,29 34,78 34,53 34,33 34,62 4.193 2.582.050.900
10/3/2014 33,70 34,50 +2,07% 33,48 34,56 34,06 34,45 34,50 5.319 5.193.207.300
7/3/2014 34,79 33,80 -2,87% 33,79 34,84 34,18 33,80 33,84 4.272 3.158.314.700
6/3/2014 33,74 34,80 +2,81% 33,74 35,27 34,84 34,80 34,90 5.108 6.203.401.600
5/3/2014 34,52 33,85 -2,42% 33,80 34,84 34,06 33,85 33,90 2.990 2.410.066.900
28/2/2014 35,90 34,69 -3,07% 34,30 35,96 34,84 34,57 34,69 4.397 5.573.605.800
27/2/2014 36,30 35,79 -0,28% 35,19 36,80 35,68 35,72 35,79 4.903 4.828.531.600
26/2/2014 36,18 35,89 -0,42% 35,55 36,18 35,87 35,83 35,89 4.788 3.120.164.600
25/2/2014 35,92 36,04 -1,53% 35,74 36,65 36,08 35,97 36,04 4.406 3.758.697.200
24/2/2014 35,92 36,60 +3,51% 35,37 37,36 36,61 36,60 36,65 8.584 8.498.465.500
21/2/2014 34,69 35,36 +1,90% 34,00 35,36 34,46 35,25 35,36 5.090 8.715.169.800
20/2/2014 33,72 34,70 +2,06% 33,60 34,70 34,23 34,70 34,71 3.623 3.278.163.400
19/2/2014 34,76 34,00 -2,30% 33,05 34,77 33,73 34,00 34,05 8.591 7.407.514.100
18/2/2014 36,11 34,80 -4,11% 34,77 36,73 35,50 34,80 35,00 5.349 3.955.659.900
17/2/2014 36,39 36,29 -0,49% 35,54 36,48 36,13 36,22 36,29 2.669 1.788.582.800
14/2/2014 34,91 36,47 +4,98% 34,91 37,00 36,20 36,03 36,47 6.779 9.317.716.500
13/2/2014 35,00 34,74 -1,33% 33,95 35,19 34,53 34,74 34,89 3.497 3.587.711.200
12/2/2014 35,23 35,21 -0,45% 34,81 35,65 35,06 35,10 35,24 3.895 5.208.577.100
11/2/2014 35,11 35,37 +1,38% 34,38 35,56 35,13 35,36 35,37 3.793 2.628.849.600
10/2/2014 35,30 34,89 -1,72% 34,86 35,41 35,04 34,89 34,95 2.443 1.671.240.500
7/2/2014 35,22 35,50 +1,66% 35,09 35,79 35,39 35,38 35,50 3.336 4.336.540.900
6/2/2014 35,48 34,92 -1,41% 34,63 35,58 35,09 34,92 35,00 6.434 6.765.981.700
5/2/2014 35,65 35,42 -0,65% 34,66 35,65 35,10 35,42 35,43 4.453 3.712.916.100
4/2/2014 34,57 35,65 +3,24% 34,09 35,65 34,92 35,65 35,66 3.516 4.614.155.800
3/2/2014 35,66 34,53 -3,92% 34,24 35,81 34,76 34,53 34,55 5.019 6.774.240.700
31/1/2014 34,89 35,94 +1,96% 34,25 35,94 34,91 35,60 35,94 6.452 10.882.283.700
30/1/2014 36,35 35,25 -3,03% 35,22 36,46 35,65 35,22 35,25 5.265 5.655.721.500
29/1/2014 36,45 36,35 -1,20% 35,84 37,00 36,29 36,35 36,45 4.961 4.925.296.000
28/1/2014 37,00 36,79 +0,46% 36,01 37,20 36,41 36,53 36,79 6.061 9.631.150.400
27/1/2014 36,20 36,62 +1,16% 36,20 36,90 36,45 36,40 36,62 4.520 6.165.511.800
24/1/2014 36,17 36,20 -0,93% 35,82 36,40 36,07 36,20 36,24 4.523 5.627.420.100
23/1/2014 37,27 36,54 -2,64% 36,10 37,36 36,76 36,50 36,54 6.090 7.712.668.000
22/1/2014 37,27 37,53 +0,35% 36,33 37,53 37,03 37,49 37,53 6.372 9.049.538.900
21/1/2014 37,81 37,40 -1,40% 37,08 37,81 37,40 37,22 37,40 5.016 4.778.695.300
20/1/2014 38,09 37,93 -0,71% 37,47 38,24 37,86 37,70 37,93 2.808 2.872.087.300
17/1/2014 38,21 38,20 +0,45% 37,05 38,40 37,71 38,20 38,22 3.918 4.960.945.500
16/1/2014 38,57 38,03 -0,60% 37,83 38,70 38,15 38,03 38,09 2.051 2.432.502.800
15/1/2014 38,73 38,26 -1,24% 38,10 38,90 38,44 38,25 38,26 4.514 4.297.295.200
14/1/2014 37,55 38,74 +3,22% 37,40 38,74 38,39 38,46 38,74 3.944 3.789.804.700
13/1/2014 38,05 37,53 -1,75% 37,14 38,64 37,99 37,53 37,54 6.479 4.594.416.700
10/1/2014 37,35 38,20 +2,41% 37,03 38,55 38,04 38,14 38,20 8.424 7.714.181.700
9/1/2014 36,99 37,30 +1,06% 36,76 38,00 37,46 37,08 37,30 6.284 10.194.711.700
8/1/2014 37,40 36,91 -1,15% 36,90 37,59 37,07 36,91 36,92 4.305 4.593.987.900
7/1/2014 37,62 37,34 -0,48% 37,01 37,80 37,33 37,34 37,35 3.799 3.549.287.200
6/1/2014 38,15 37,52 -2,29% 37,32 38,23 37,51 37,52 37,57 5.721 4.795.587.800
3/1/2014 38,05 38,40 +0,92% 38,02 38,49 38,35 38,35 38,40 2.738 2.876.021.000
2/1/2014 39,57 38,05 -3,87% 37,83 39,66 38,56 38,05 38,07 7.108 5.633.144.600
30/12/2013 39,27 39,58 +0,76% 39,18 39,90 39,56 39,58 39,60 1.727 2.167.497.000
27/12/2013 39,37 39,28 -0,05% 39,00 39,66 39,27 39,28 39,29 1.969 1.437.645.800
26/12/2013 39,66 39,30 -1,33% 39,05 39,90 39,23 39,28 39,30 2.172 2.338.346.400
23/12/2013 39,72 39,83 +0,28% 39,20 39,90 39,54 39,80 39,83 3.774 3.239.176.900
20/12/2013 40,24 39,72 -1,29% 39,24 40,44 39,66 39,50 39,72 6.283 5.542.914.900
19/12/2013 39,65 40,24 +1,74% 39,32 40,24 39,63 39,88 40,24 3.576 5.055.783.500
18/12/2013 39,64 39,55 +0,13% 39,30 39,90 39,64 39,51 39,55 6.786 6.761.109.400
17/12/2013 39,72 39,50 -0,15% 39,06 39,89 39,54 39,40 39,50 4.479 4.030.133.100
16/12/2013 39,99 39,56 -0,48% 39,54 40,20 39,85 39,56 39,74 2.418 3.228.895.100
13/12/2013 40,19 39,75 -1,00% 39,51 40,95 40,03 39,75 39,79 3.952 3.568.443.000
12/12/2013 40,20 40,15 +0,20% 39,27 40,25 39,76 39,83 40,15 4.724 4.313.996.700
11/12/2013 40,84 40,07 -1,89% 39,82 41,29 40,34 40,06 40,07 5.228 5.866.685.300
10/12/2013 40,80 40,84 0,00% 40,63 41,18 40,84 40,84 40,90 3.513 3.118.099.100
9/12/2013 40,80 40,84 +0,20% 40,45 41,15 40,92 40,84 40,93 4.576 3.485.264.800
6/12/2013 40,49 40,76 +1,14% 40,22 41,21 40,64 40,54 40,76 3.989 3.865.628.400
5/12/2013 41,07 40,30 -1,61% 40,30 41,20 40,44 40,28 40,30 5.346 7.617.765.200
4/12/2013 41,20 40,96 +0,17% 40,22 41,28 40,65 40,86 40,96 5.880 4.900.433.700
3/12/2013 41,71 40,89 -2,53% 40,61 41,71 40,96 40,74 40,89 8.560 10.574.887.000
2/12/2013 42,64 41,95 -2,44% 41,78 42,64 42,06 41,88 41,95 5.677 6.047.857.500
29/11/2013 42,25 43,00 +1,90% 42,25 43,27 42,93 42,95 43,00 3.162 5.584.260.000
28/11/2013 42,58 42,20 -0,80% 42,16 42,71 42,39 42,20 42,22 1.993 2.025.267.100
27/11/2013 42,37 42,54 +0,52% 41,98 42,60 42,33 42,47 42,54 5.016 3.410.628.300
26/11/2013 42,74 42,32 -1,58% 42,31 43,36 42,60 42,32 42,39 5.008 4.021.810.700
25/11/2013 42,39 43,00 +1,94% 41,98 43,00 42,73 42,98 43,00 4.228 3.294.819.200
22/11/2013 42,27 42,18 -0,75% 41,90 42,39 42,17 42,18 42,20 3.774 3.988.919.200
21/11/2013 42,79 42,50 -1,62% 41,72 42,94 42,51 42,50 42,55 6.322 5.792.755.900
19/11/2013 43,75 43,20 -1,59% 42,95 43,83 43,16 43,10 43,20 5.896 5.409.731.600
18/11/2013 44,43 43,90 -1,70% 43,78 44,58 44,06 43,90 44,00 5.195 5.548.708.200
14/11/2013 44,28 44,66 +0,84% 44,16 44,66 44,44 44,55 44,66 2.632 5.782.306.600
13/11/2013 43,79 44,29 +0,89% 43,49 44,29 43,95 44,14 44,29 3.498 3.095.160.500
12/11/2013 43,59 43,90 +0,57% 43,43 44,08 43,84 43,80 43,90 5.638 5.845.079.200
11/11/2013 43,40 43,65 +0,58% 43,09 43,87 43,55 43,55 43,71 2.901 3.821.125.600
8/11/2013 44,05 43,40 -1,59% 42,77 44,43 43,38 43,40 43,49 5.999 8.600.593.400
7/11/2013 44,51 44,10 +0,59% 44,05 45,20 44,65 44,10 44,12 7.876 14.918.326.700
6/11/2013 43,90 43,84 +0,21% 42,90 43,91 43,24 43,80 43,84 6.246 6.843.332.300
5/11/2013 44,42 43,75 -1,02% 43,47 44,78 43,93 43,75 43,76 5.234 5.799.949.500
4/11/2013 44,65 44,20 -1,01% 43,75 44,79 44,10 44,19 44,21 3.631 5.071.077.500
1/11/2013 44,45 44,65 -0,60% 44,45 45,24 44,76 44,65 44,70 4.842 4.832.811.000
31/10/2013 44,23 44,92 +1,74% 44,02 44,96 44,66 44,63 44,92 3.348 4.312.224.100
30/10/2013 44,71 44,15 -1,12% 43,86 44,75 44,12 44,10 44,15 3.947 3.444.292.000
29/10/2013 44,22 44,65 +0,52% 44,05 44,68 44,36 44,35 44,65 2.746 2.123.995.400
28/10/2013 43,55 44,42 +2,42% 43,42 44,60 44,29 44,42 44,44 5.050 7.418.795.100
25/10/2013 43,50 43,37 -0,07% 42,81 43,56 43,18 43,11 43,37 4.051 3.096.763.300
24/10/2013 44,00 43,40 -1,34% 43,11 44,48 43,63 43,40 43,42 4.396 4.735.650.700
23/10/2013 44,38 43,99 -1,03% 43,75 44,77 44,17 43,97 43,99 4.489 4.295.864.700
22/10/2013 44,20 44,45 +1,00% 43,88 45,09 44,42 44,34 44,45 4.034 5.007.391.500
21/10/2013 44,30 44,01 +0,09% 43,71 44,40 44,11 44,01 44,05 2.941 3.321.501.600
18/10/2013 44,45 43,97 -1,24% 43,73 44,50 44,08 43,91 43,97 3.443 4.176.833.500
17/10/2013 43,91 44,52 +0,88% 43,52 44,65 44,09 44,37 44,52 2.698 2.776.965.100
16/10/2013 44,10 44,13 -0,27% 43,70 44,55 44,09 44,13 44,28 4.863 5.817.394.600
15/10/2013 43,85 44,25 +0,87% 43,52 44,50 44,03 44,02 44,25 5.800 6.245.016.000
14/10/2013 43,18 43,87 +1,39% 43,05 44,00 43,74 43,81 43,87 5.528 5.587.440.400
11/10/2013 43,60 43,27 -0,60% 42,51 43,75 43,02 43,26 43,27 4.898 4.682.502.000
10/10/2013 44,79 43,53 -2,55% 42,87 44,80 43,38 43,37 43,53 7.100 9.114.371.200
9/10/2013 44,19 44,67 +1,27% 43,79 44,67 44,15 44,55 44,67 4.760 5.804.960.400
8/10/2013 43,81 44,11 +1,17% 43,63 44,50 43,97 44,11 44,14 5.108 5.689.726.500
7/10/2013 43,29 43,60 +0,58% 43,28 44,50 44,07 43,60 43,63 5.516 6.361.160.400
4/10/2013 43,43 43,35 -0,18% 42,51 43,66 42,99 43,35 43,56 3.795 4.115.952.400
3/10/2013 43,99 43,43 -0,87% 43,26 44,07 43,49 43,32 43,43 3.773 3.409.540.900
2/10/2013 44,00 43,81 -0,75% 43,58 44,40 44,06 43,81 43,86 4.063 4.231.975.600
1/10/2013 43,17 44,14 +3,32% 42,73 44,14 43,39 44,02 44,14 5.118 5.760.399.300
30/9/2013 42,85 42,72 -0,60% 42,33 43,11 42,64 42,71 42,72 5.076 5.023.751.000
27/9/2013 43,19 42,98 -0,51% 42,57 43,31 42,90 42,87 42,98 3.448 4.701.222.100
26/9/2013 43,67 43,20 -1,37% 43,10 43,96 43,49 43,20 43,35 5.415 6.187.748.600
25/9/2013 43,25 43,80 +0,85% 43,25 44,16 43,82 43,72 43,80 7.800 7.448.620.800
24/9/2013 42,07 43,43 +3,23% 42,07 43,55 43,15 43,40 43,43 5.636 8.167.552.200
23/9/2013 42,00 42,07 +0,60% 41,82 42,63 42,17 42,07 42,25 2.594 3.149.087.300
20/9/2013 41,99 41,82 -0,19% 41,18 42,43 41,81 41,70 41,82 6.558 6.771.953.000
19/9/2013 43,31 41,90 -3,41% 41,85 43,35 42,40 41,88 41,90 5.587 7.480.456.200
18/9/2013 42,99 43,38 +1,05% 42,32 43,38 42,79 43,31 43,38 4.437 6.508.555.500
17/9/2013 43,19 42,93 -0,26% 42,21 43,35 42,90 42,75 42,93 4.536 4.713.934.700
16/9/2013 43,20 43,04 -0,16% 42,91 43,49 43,14 42,95 43,05 4.434 3.488.734.500
13/9/2013 42,99 43,11 +0,26% 42,56 43,16 42,84 43,00 43,11 3.403 3.970.403.100
12/9/2013 42,81 43,00 0,00% 42,52 43,30 42,88 42,83 43,06 4.248 3.720.473.300
11/9/2013 42,97 43,00 -0,37% 42,33 43,28 42,79 42,96 43,00 3.758 5.061.349.000
10/9/2013 42,98 43,16 +0,37% 42,46 43,40 43,01 43,08 43,16 5.764 5.368.750.400
9/9/2013 41,81 43,00 +3,37% 41,56 43,30 42,67 42,98 43,00 6.803 8.680.169.700
6/9/2013 42,18 41,60 -0,95% 41,28 42,60 41,63 41,60 41,69 4.613 4.990.380.200
5/9/2013 41,50 42,00 +0,72% 41,08 42,00 41,68 41,90 42,00 3.005 3.418.169.300
4/9/2013 40,84 41,70 +1,66% 40,45 41,99 41,38 41,70 41,71 5.304 5.998.189.100
3/9/2013 42,04 41,02 -2,33% 40,73 42,21 41,32 40,97 41,04 4.538 4.698.439.400
2/9/2013 42,00 42,00 +1,01% 41,53 42,80 42,05 41,99 42,00 3.963 3.759.777.600
30/8/2013 40,36 41,58 +3,43% 40,00 41,58 40,87 41,53 41,58 3.982 8.054.548.000
29/8/2013 40,81 40,20 -1,40% 40,15 41,19 40,62 40,20 40,30 3.831 4.781.114.200
28/8/2013 40,60 40,77 +0,79% 40,16 41,08 40,71 40,77 40,89 3.043 3.537.204.800
27/8/2013 41,11 40,45 -2,69% 39,95 41,40 40,38 40,45 40,46 3.837 6.857.348.900
26/8/2013 42,08 41,57 -1,70% 41,50 42,20 41,83 41,57 41,68 3.724 3.880.483.100
23/8/2013 40,61 42,29 +2,95% 40,50 42,50 41,42 42,06 42,29 5.384 6.133.289.900
22/8/2013 40,18 41,08 +2,96% 40,18 41,27 40,50 41,01 41,08 3.531 5.682.280.500
21/8/2013 39,91 39,90 -0,87% 39,82 40,27 40,00 39,90 39,95 4.077 8.900.632.200
20/8/2013 40,54 40,25 -1,11% 39,89 41,16 40,48 40,18 40,25 4.891 5.755.030.700
19/8/2013 40,40 40,70 +0,94% 39,62 40,70 40,21 40,35 40,70 3.087 4.740.317.100
16/8/2013 40,49 40,32 -0,57% 39,74 40,73 40,13 40,16 40,32 5.610 8.118.016.900
15/8/2013 40,22 40,55 -0,49% 39,32 41,20 40,37 40,54 40,55 6.416 8.433.677.100
14/8/2013 41,58 40,75 -2,02% 40,23 42,12 40,98 40,57 40,75 7.792 10.324.023.000
13/8/2013 41,22 41,59 +0,46% 40,94 41,94 41,44 41,38 41,59 5.007 4.084.747.200
12/8/2013 42,35 41,40 -1,85% 41,16 43,00 41,95 41,40 41,48 5.429 5.128.415.000
9/8/2013 41,99 42,18 +0,91% 41,06 42,39 41,66 42,18 42,19 6.555 8.469.215.100
8/8/2013 41,69 41,80 +0,24% 40,30 42,04 41,58 41,75 41,80 5.439 6.173.657.900
7/8/2013 42,00 41,70 -1,16% 41,20 42,26 41,61 41,62 41,85 4.174 4.285.704.100
6/8/2013 43,00 42,19 -1,31% 41,85 43,15 42,40 42,19 42,30 6.660 6.528.955.500
5/8/2013 43,20 42,75 -1,27% 42,62 43,37 42,93 42,74 42,75 2.029 2.317.209.600
2/8/2013 43,38 43,30 -0,35% 43,16 44,27 43,75 43,29 43,30 2.963 6.278.217.400
1/8/2013 42,84 43,45 +0,44% 42,61 43,73 43,27 43,44 43,59 4.403 3.913.288.300
31/7/2013 42,79 43,26 +0,96% 42,50 43,60 43,21 43,17 43,26 3.669 11.796.607.900
30/7/2013 43,15 42,85 -0,35% 42,85 43,59 43,11 42,85 42,99 3.785 4.503.650.500
29/7/2013 42,95 43,00 -0,58% 42,51 43,10 42,85 42,87 43,00 3.390 3.423.112.100
26/7/2013 42,63 43,25 +1,17% 41,82 43,29 42,33 43,15 43,25 5.313 6.625.178.900
25/7/2013 43,33 42,75 -1,47% 42,63 43,50 42,95 42,75 42,89 5.477 9.735.489.000
24/7/2013 43,89 43,39 -1,16% 43,08 44,18 43,38 43,25 43,39 2.452 2.433.487.200
23/7/2013 44,40 43,90 -0,23% 43,51 44,50 43,99 43,90 43,99 2.045 2.450.822.100
22/7/2013 43,74 44,00 +0,80% 43,37 44,48 43,72 44,00 44,01 2.580 4.241.484.900
19/7/2013 43,80 43,65 -0,37% 43,30 44,03 43,61 43,65 43,80 1.254 2.288.767.100
18/7/2013 43,85 43,81 -0,30% 43,48 44,19 43,85 43,81 43,83 2.930 4.656.639.900
17/7/2013 43,40 43,94 +1,50% 43,39 44,43 44,04 43,94 44,00 4.843 4.721.045.500
16/7/2013 43,75 43,29 -0,25% 42,92 43,89 43,45 43,22 43,29 3.598 2.652.900.700
15/7/2013 42,57 43,40 +0,09% 42,57 43,91 43,60 43,40 43,57 2.932 2.944.356.400
12/7/2013 43,57 43,36 -1,00% 42,90 43,59 43,22 43,11 43,36 3.273 2.775.690.100
11/7/2013 42,20 43,80 +4,91% 42,08 43,89 43,06 43,75 43,80 5.349 4.312.168.200
10/7/2013 42,48 41,75 -1,07% 41,55 43,00 42,22 41,75 41,78 3.623 3.179.429.600
8/7/2013 41,73 42,20 +0,60% 41,53 42,60 42,03 42,20 42,34 2.705 2.261.676.200
5/7/2013 41,80 41,95 -0,12% 41,29 42,30 41,69 41,94 41,95 3.583 2.673.698.500
4/7/2013 42,31 42,00 -0,40% 42,00 42,60 42,28 42,00 42,20 2.153 3.010.299.400
3/7/2013 41,97 42,17 -0,33% 41,80 42,92 42,26 42,15 42,17 2.747 2.110.559.300
2/7/2013 43,01 42,31 -2,51% 41,60 43,28 42,51 42,31 42,42 3.784 3.975.457.000
1/7/2013 43,19 43,40 +0,32% 42,70 43,74 43,34 43,22 43,40 3.713 3.545.065.700
28/6/2013 43,35 43,26 -0,60% 42,30 43,86 43,14 43,02 43,26 5.223 6.472.451.400
27/6/2013 41,76 43,52 +4,24% 41,76 43,63 43,20 43,52 43,56 5.189 5.664.149.500
26/6/2013 41,45 41,75 +0,99% 41,19 42,42 41,86 41,75 41,90 3.714 4.123.776.600
25/6/2013 41,67 41,34 -1,48% 41,03 42,12 41,32 41,32 41,45 3.973 5.428.707.000
24/6/2013 41,63 41,96 -0,80% 40,61 41,96 41,34 41,77 41,96 4.518 5.423.509.400
21/6/2013 41,91 42,30 -0,24% 40,81 42,48 41,89 42,00 42,30 3.921 4.869.517.400
20/6/2013 42,35 42,40 -0,68% 40,75 42,40 41,52 42,15 42,40 6.639 5.324.950.400
19/6/2013 43,53 42,69 -1,75% 42,22 43,92 43,00 42,69 42,89 4.073 4.334.650.300
18/6/2013 43,20 43,45 +0,44% 43,02 43,73 43,40 43,39 43,53 3.508 3.411.991.500
17/6/2013 43,63 43,26 -1,35% 43,10 43,91 43,46 43,26 43,34 3.407 3.292.594.300
14/6/2013 44,70 43,85 -1,04% 43,29 44,70 43,69 43,58 43,85 3.708 5.335.469.700
13/6/2013 43,79 44,31 +1,86% 43,27 44,50 43,78 44,22 44,31 4.882 6.933.057.000
12/6/2013 43,01 43,50 +2,76% 42,53 43,79 43,17 43,50 43,51 5.368 5.294.298.500
11/6/2013 43,26 42,33 -2,98% 41,85 43,36 42,64 42,33 42,35 4.965 4.329.999.000
10/6/2013 44,70 43,63 -2,13% 43,11 44,70 43,75 43,42 43,63 4.923 4.352.361.400
7/6/2013 43,87 44,58 +1,55% 43,53 45,10 44,22 44,40 44,58 5.105 9.651.698.300
6/6/2013 45,00 43,90 -4,57% 43,67 45,15 44,37 43,75 43,90 5.129 13.051.364.000
5/6/2013 47,00 46,00 -1,46% 45,64 47,00 46,17 46,00 46,09 3.966 4.985.878.700
4/6/2013 46,80 46,68 +0,26% 45,84 46,80 46,44 46,62 46,68 2.879 4.227.091.400
3/6/2013 47,33 46,56 -1,56% 46,25 47,35 46,78 46,56 46,64 2.557 3.883.021.200
31/5/2013 47,56 47,30 -0,90% 46,40 47,89 46,96 46,87 47,30 4.709 5.502.046.300
29/5/2013 47,69 47,73 -0,54% 47,17 47,99 47,54 47,71 47,73 2.800 5.459.284.900
28/5/2013 47,93 47,99 +0,57% 47,70 48,57 48,11 47,87 47,99 2.991 3.492.373.000
27/5/2013 48,06 47,72 -1,00% 47,65 48,41 47,81 47,72 47,84 978 1.151.383.600
24/5/2013 48,83 48,20 -1,67% 47,78 48,91 48,11 48,15 48,20 4.466 4.530.845.300
23/5/2013 48,31 49,02 +0,08% 48,07 49,02 48,49 48,80 49,02 3.583 4.405.010.600
22/5/2013 48,97 48,98 +0,37% 48,37 49,40 48,87 48,90 48,98 4.009 8.452.910.000
21/5/2013 48,23 48,80 +1,33% 47,93 49,29 48,72 48,80 48,85 3.800 6.279.301.200
20/5/2013 46,88 48,16 +2,73% 46,65 48,18 47,43 48,16 48,18 3.577 5.647.379.500
17/5/2013 46,27 46,88 +1,58% 46,27 47,73 46,96 46,88 47,24 2.894 4.612.707.000
16/5/2013 46,96 46,15 -1,81% 45,99 46,97 46,39 46,06 46,15 2.356 5.343.575.400
15/5/2013 46,75 47,00 +0,53% 46,10 47,28 46,76 47,00 47,09 3.422 3.794.693.700
14/5/2013 46,55 46,75 +0,41% 46,04 47,81 47,03 46,68 46,75 3.919 4.419.769.700
13/5/2013 46,70 46,56 -0,60% 45,74 46,79 46,35 46,56 46,64 3.009 3.077.782.900
10/5/2013 46,56 46,84 +0,30% 46,20 47,20 46,81 46,84 47,00 2.363 5.447.370.100
9/5/2013 46,39 46,70 +0,86% 46,35 47,23 46,77 46,59 46,70 2.694 6.865.678.700
8/5/2013 47,00 46,30 -1,49% 46,30 47,06 46,48 46,22 46,30 3.765 3.330.812.000
7/5/2013 47,10 47,00 0,00% 46,68 47,50 47,13 46,85 47,00 2.905 3.140.136.800
6/5/2013 47,30 47,00 -0,68% 46,51 47,32 46,84 46,72 47,10 3.600 5.543.183.700
3/5/2013 47,40 47,32 +0,68% 46,89 47,89 47,38 47,32 47,59 3.376 5.382.343.800
2/5/2013 47,10 47,00 -1,05% 46,99 47,85 47,23 47,00 47,04 3.599 5.047.294.000
30/4/2013 46,32 47,50 +2,39% 45,81 47,50 46,90 47,19 47,50 4.531 4.619.261.700
29/4/2013 46,46 46,39 +1,07% 45,46 46,46 46,08 46,38 46,39 3.407 4.431.258.600
26/4/2013 46,39 45,90 -1,27% 45,80 46,49 46,08 45,90 45,99 2.235 5.561.065.100
25/4/2013 46,33 46,49 -0,04% 45,89 46,80 46,29 46,43 46,49 3.257 5.971.533.100
24/4/2013 46,18 46,51 +0,96% 46,17 47,55 46,76 46,51 46,70 3.642 8.427.817.600
23/4/2013 44,99 46,07 +3,20% 44,85 47,00 45,85 46,04 46,07 3.788 4.548.561.400
22/4/2013 44,91 44,64 -0,76% 44,42 45,43 44,87 44,63 44,65 4.177 3.339.672.900
19/4/2013 45,31 44,98 -0,68% 44,50 45,60 44,83 44,98 45,09 2.717 3.349.251.100
18/4/2013 43,55 45,29 +4,11% 43,55 45,29 44,72 45,21 45,29 5.201 5.190.447.200
17/4/2013 43,80 43,50 -2,31% 43,24 44,66 43,75 43,50 43,58 5.455 7.035.438.900
16/4/2013 42,45 44,53 +5,27% 42,15 44,55 43,43 44,35 44,53 4.648 4.346.540.600
15/4/2013 42,99 42,30 -2,94% 42,30 43,67 42,74 42,30 42,38 3.881 4.323.005.000
12/4/2013 44,31 43,58 -1,74% 42,76 44,63 43,55 43,58 43,68 4.022 4.320.532.000
11/4/2013 45,36 44,35 -2,53% 44,22 45,58 44,48 44,35 44,44 3.422 4.065.480.500
10/4/2013 44,86 45,50 +1,70% 44,86 45,96 45,41 45,50 45,51 5.904 7.129.446.600
9/4/2013 44,39 44,74 +0,77% 43,92 44,74 44,32 44,54 44,74 2.490 2.992.188.000
8/4/2013 44,40 44,40 0,00% 43,72 44,59 44,14 44,30 44,40 1.971 1.831.596.400
5/4/2013 44,35 44,40 -0,69% 43,75 44,59 44,13 44,31 44,40 3.588 2.998.430.200
4/4/2013 44,59 44,71 -0,07% 43,60 44,71 44,25 44,67 44,71 2.964 4.047.488.600
3/4/2013 44,48 44,74 +0,49% 43,59 44,76 44,14 44,55 44,74 3.536 4.067.673.400
2/4/2013 45,54 44,52 -2,20% 44,30 45,54 44,82 44,52 44,55 4.269 3.595.182.500
1/4/2013 45,13 45,52 +0,40% 44,80 45,95 45,24 45,52 45,59 3.564 4.656.677.400
28/3/2013 45,91 45,34 -1,82% 44,76 46,18 45,10 45,23 45,34 6.680 8.620.466.500
27/3/2013 45,39 46,18 +1,16% 44,91 46,18 45,48 46,10 46,18 3.741 3.888.053.600
26/3/2013 44,98 45,65 +1,97% 44,36 45,79 45,07 45,49 45,65 3.278 3.013.122.500
25/3/2013 44,50 44,77 +0,72% 44,03 45,68 44,77 44,77 44,98 4.558 3.712.236.200
22/3/2013 45,61 44,45 -2,54% 44,13 45,98 44,86 44,45 44,50 5.334 5.225.530.700
21/3/2013 45,49 45,61 +0,75% 45,06 45,80 45,40 45,61 45,63 5.367 5.469.492.300
20/3/2013 46,24 45,27 -1,72% 45,20 46,45 45,88 45,27 45,38 6.093 5.586.553.300
19/3/2013 47,33 46,06 -2,81% 45,92 47,47 46,33 46,06 46,13 5.076 5.694.366.800
18/3/2013 46,00 47,39 +1,35% 46,00 47,39 46,68 47,30 47,39 3.438 4.000.073.600
15/3/2013 47,25 46,76 -1,16% 46,26 47,74 46,76 46,76 47,20 3.355 4.264.324.900
14/3/2013 47,50 47,31 -0,25% 47,07 48,16 47,63 47,30 47,55 4.950 4.950.161.300
13/3/2013 47,05 47,43 +0,91% 46,81 47,95 47,58 47,43 47,47 3.293 4.918.139.000
12/3/2013 46,99 47,00 +0,45% 46,50 47,00 46,80 46,68 47,00 2.419 2.654.213.800
11/3/2013 46,45 46,79 +0,82% 46,20 47,37 46,63 46,78 46,79 2.557 2.434.263.200
8/3/2013 46,47 46,41 -0,13% 46,15 47,25 46,57 46,41 46,49 3.435 3.732.293.400
7/3/2013 48,34 46,47 -2,92% 46,25 48,34 46,79 46,47 46,66 5.605 6.686.524.700
6/3/2013 48,45 47,87 -0,25% 47,32 48,74 47,79 47,87 47,93 5.330 6.975.265.500
5/3/2013 46,85 47,99 +2,76% 46,72 48,88 48,10 47,97 48,06 8.008 10.196.145.700
4/3/2013 46,49 46,70 +0,49% 45,55 46,75 46,16 46,70 46,74 3.549 5.482.380.700
1/3/2013 46,71 46,47 -0,41% 45,81 46,89 46,27 46,36 46,47 4.151 3.708.987.600
28/2/2013 45,02 46,66 +3,12% 45,01 46,74 46,41 46,31 46,66 3.822 6.549.073.500
27/2/2013 45,70 45,25 -0,98% 45,16 46,06 45,51 45,25 45,34 5.569 5.021.069.600
26/2/2013 45,45 45,70 -0,22% 45,30 46,23 45,69 45,70 45,89 4.127 7.138.545.300
25/2/2013 46,00 45,80 +0,13% 45,25 46,72 46,17 45,80 46,17 4.760 5.034.370.500
22/2/2013 45,15 45,74 -0,46% 44,74 45,88 45,35 45,55 45,74 6.877 8.811.603.900
21/2/2013 46,10 45,95 -0,43% 45,85 47,42 46,29 45,95 46,03 4.486 5.166.484.200
20/2/2013 47,07 46,15 -2,02% 45,88 47,08 46,47 46,11 46,15 4.985 6.362.700.700
19/2/2013 46,78 47,10 +1,07% 46,45 47,20 47,06 47,10 47,11 3.856 4.569.392.800
18/2/2013 46,49 46,60 +0,22% 46,24 47,20 46,57 46,60 46,66 1.941 2.876.362.000
15/2/2013 45,78 46,50 +1,09% 45,78 47,00 46,43 46,39 46,50 3.540 5.276.601.700
14/2/2013 46,10 46,00 -0,22% 45,59 46,48 46,04 45,91 46,00 1.982 3.172.526.300
13/2/2013 46,75 46,10 -1,39% 45,55 47,12 46,36 46,06 46,10 3.658 6.320.450.600
8/2/2013 48,19 46,75 -2,30% 46,42 48,44 47,01 46,73 46,75 4.145 6.020.339.900
7/2/2013 47,49 47,85 +3,17% 46,86 48,23 47,83 47,84 48,05 8.918 15.525.460.100
6/2/2013 47,09 46,38 -1,53% 46,38 47,19 46,70 46,38 46,49 3.647 5.421.150.100
5/2/2013 46,39 47,10 +1,29% 46,17 47,14 46,77 47,10 47,13 3.562 5.165.124.600
4/2/2013 46,99 46,50 -1,06% 45,70 47,19 46,34 46,49 46,50 4.042 5.509.127.700
1/2/2013 47,20 47,00 0,00% 46,57 47,40 47,13 46,96 47,00 4.919 10.920.610.300
31/1/2013 46,72 47,00 +0,23% 46,24 47,86 47,01 46,94 47,00 9.802 11.497.584.100
30/1/2013 45,22 46,89 +2,60% 45,00 47,05 46,51 46,85 46,89 5.515 5.728.967.200
29/1/2013 44,74 45,70 +2,15% 44,72 45,84 45,39 45,68 45,70 6.794 7.775.282.700
28/1/2013 44,50 44,74 +0,56% 44,16 45,29 44,71 44,74 44,76 4.331 5.022.762.400
24/1/2013 43,40 44,49 +2,51% 43,36 44,67 44,17 44,45 44,49 4.444 4.585.541.700
23/1/2013 42,48 43,40 +2,29% 42,21 43,40 42,96 43,30 43,40 1.834 3.819.663.600
22/1/2013 43,56 42,43 -2,24% 42,43 43,67 42,83 42,43 42,49 2.547 3.690.480.800
21/1/2013 43,06 43,40 +1,28% 42,85 43,60 43,23 43,39 43,40 1.585 2.332.882.900
18/1/2013 43,19 42,85 +0,05% 42,22 43,28 42,77 42,80 42,85 1.770 2.477.799.100
17/1/2013 42,73 42,83 +0,19% 42,56 43,25 42,83 42,83 42,84 1.653 2.458.496.900
16/1/2013 42,96 42,75 0,00% 42,66 43,20 42,93 42,75 42,82 3.459 4.455.797.000
15/1/2013 43,20 42,75 -0,56% 42,70 43,22 42,90 42,70 42,75 2.158 2.602.872.400
14/1/2013 42,76 42,99 +1,08% 42,75 43,22 43,03 42,98 42,99 3.449 2.730.878.200
11/1/2013 42,15 42,53 +0,43% 42,06 42,74 42,46 42,30 42,53 2.168 2.384.778.700
10/1/2013 42,87 42,35 -1,14% 41,59 43,03 42,24 42,35 42,48 3.842 3.310.272.800
9/1/2013 42,99 42,84 +0,21% 42,78 43,54 43,10 42,83 42,84 4.964 4.847.056.800
8/1/2013 42,40 42,75 +1,06% 42,25 43,19 42,59 42,75 42,89 4.209 4.443.112.600
7/1/2013 42,10 42,30 +0,45% 41,96 42,68 42,16 42,30 42,32 3.220 4.540.087.800
4/1/2013 42,24 42,11 -0,31% 41,90 43,54 42,17 42,11 42,16 2.342 3.936.311.700
3/1/2013 42,59 42,24 -0,61% 41,70 42,62 42,06 42,24 42,30 3.062 4.654.138.100
2/1/2013 42,06 42,50 0,00% 42,00 42,97 42,27 42,50 42,55 2.804 3.418.558.100
28/12/2012 41,99 41,75 -0,50% 41,42 42,39 41,71 41,64 41,75 2.429 3.462.934.100
27/12/2012 42,44 41,96 -0,97% 41,36 42,70 41,89 41,90 41,96 2.662 3.124.861.900
26/12/2012 41,80 42,37 +1,24% 41,51 42,85 42,47 42,32 42,37 2.738 2.942.248.700
21/12/2012 41,66 41,85 -0,07% 41,24 42,37 41,95 41,81 41,85 3.536 3.853.367.000
20/12/2012 41,78 41,88 -0,19% 41,61 42,90 42,10 41,88 42,02 5.060 5.633.725.100
19/12/2012 41,50 41,96 +1,11% 40,62 42,15 41,57 41,90 41,96 3.269 3.356.577.300
18/12/2012 41,59 41,50 +0,78% 40,85 41,59 41,16 41,34 41,50 2.737 3.412.351.200
17/12/2012 39,89 41,18 +2,77% 39,89 41,23 41,00 41,18 41,20 3.423 3.437.285.800
14/12/2012 39,71 40,07 +0,93% 39,71 40,30 40,08 40,04 40,07 4.037 3.268.972.500
13/12/2012 39,61 39,70 -0,25% 39,22 40,12 39,68 39,57 39,70 3.719 3.170.984.600
12/12/2012 39,80 39,80 +0,51% 39,04 40,24 39,69 39,75 39,81 6.492 5.895.883.300
11/12/2012 39,75 39,60 +0,51% 39,16 39,82 39,45 39,50 39,61 3.687 4.098.234.600
10/12/2012 39,24 39,40 +0,38% 38,80 39,68 39,34 39,33 39,45 3.673 3.339.566.700
7/12/2012 39,20 39,25 -0,13% 39,03 39,69 39,24 39,20 39,29 3.013 1.960.456.700
6/12/2012 38,65 39,30 +1,29% 38,40 39,38 39,03 39,10 39,30 4.640 5.696.566.700
5/12/2012 38,87 38,80 +0,26% 38,01 38,96 38,53 38,60 38,80 2.891 2.806.147.200
4/12/2012 38,96 38,70 -0,77% 38,51 39,25 38,73 38,66 38,72 3.383 3.589.144.200
3/12/2012 39,46 39,00 -0,74% 38,56 39,48 38,93 38,99 39,00 3.902 3.256.630.300
30/11/2012 39,73 39,29 -1,13% 38,78 39,81 39,24 39,29 39,30 6.114 5.232.753.200
29/11/2012 39,65 39,74 +0,74% 39,02 39,80 39,40 39,67 39,74 2.839 2.114.133.100
28/11/2012 39,50 39,45 -0,38% 39,12 39,75 39,41 39,45 39,60 3.262 3.920.621.200
27/11/2012 39,56 39,60 +0,13% 39,33 40,26 39,86 39,60 39,61 3.891 3.519.257.000
26/11/2012 39,73 39,55 -0,98% 39,55 40,34 39,90 39,51 39,55 3.219 3.379.230.700
23/11/2012 39,50 39,94 +1,45% 39,30 40,04 39,82 39,84 39,95 2.785 3.054.803.200
22/11/2012 39,51 39,37 -0,68% 39,02 39,70 39,30 39,35 39,37 1.688 1.940.804.700
21/11/2012 40,17 39,64 -0,65% 39,18 40,17 39,72 39,63 39,64 3.390 2.271.489.400
19/11/2012 39,22 39,90 +2,28% 38,86 39,98 39,57 39,89 39,90 2.519 2.127.905.400
16/11/2012 39,30 39,01 -0,74% 38,68 39,61 39,00 39,01 39,02 3.132 2.331.140.000
14/11/2012 39,23 39,30 -0,35% 39,05 39,77 39,38 39,27 39,30 3.207 2.742.596.000
13/11/2012 39,12 39,44 +0,82% 38,77 39,87 39,25 39,43 39,44 2.839 2.465.156.500
12/11/2012 39,57 39,12 -1,14% 39,04 39,63 39,21 39,07 39,18 1.983 2.516.192.500
9/11/2012 39,37 39,57 +0,51% 38,82 40,19 39,55 39,50 39,57 4.031 4.332.177.900
8/11/2012 39,10 39,37 +2,26% 39,07 39,93 39,48 39,30 39,37 3.907 4.100.832.000
7/11/2012 39,22 38,50 -1,91% 38,48 39,46 38,66 38,49 38,50 4.341 3.997.752.900
6/11/2012 39,70 39,25 -1,38% 39,11 39,95 39,22 39,22 39,25 4.355 6.360.925.000
5/11/2012 39,64 39,80 -0,13% 39,26 39,90 39,61 39,70 39,85 2.949 2.378.272.700
1/11/2012 39,32 39,85 +2,31% 38,90 39,98 39,53 39,80 39,85 4.585 4.662.390.400
31/10/2012 38,74 38,95 +0,15% 38,21 39,45 38,87 38,91 38,95 4.170 3.590.448.000
30/10/2012 38,21 38,89 +1,81% 38,21 38,90 38,55 38,74 38,89 2.311 2.861.017.400
29/10/2012 37,92 38,20 +0,21% 37,70 38,20 38,00 38,20 38,21 1.778 2.185.676.700
26/10/2012 36,89 38,12 +3,03% 36,82 38,31 37,85 38,12 38,14 5.006 5.380.143.500
25/10/2012 36,88 37,00 +0,41% 36,86 37,40 37,06 36,98 37,00 3.734 3.164.044.700
24/10/2012 37,32 36,85 -0,75% 36,75 37,34 36,95 36,81 36,85 2.810 2.323.847.000
23/10/2012 37,60 37,13 -1,77% 36,82 37,95 37,30 37,10 37,13 3.244 3.270.716.200
22/10/2012 37,64 37,80 +0,40% 37,32 37,98 37,78 37,66 37,86 2.404 2.598.023.700
19/10/2012 37,49 37,65 +0,59% 37,22 37,98 37,57 37,64 37,69 4.564 4.846.519.800
18/10/2012 37,46 37,43 -0,11% 36,78 37,71 37,22 37,41 37,43 4.612 5.951.709.200
17/10/2012 37,18 37,47 +1,00% 37,15 37,79 37,38 37,27 37,47 4.391 4.677.356.800
16/10/2012 37,21 37,10 +0,65% 36,16 37,38 36,69 37,06 37,10 7.894 10.268.444.900
15/10/2012 38,34 36,86 -4,51% 36,70 38,49 37,03 36,85 36,86 9.647 15.881.167.500
11/10/2012 38,65 38,60 +2,25% 38,15 38,89 38,61 38,58 38,60 6.136 6.943.022.200
10/10/2012 37,63 37,75 +0,32% 37,16 37,75 37,42 37,55 37,75 2.741 5.458.256.900
9/10/2012 37,90 37,63 +0,08% 37,11 37,90 37,43 37,51 37,63 2.248 2.231.620.400
8/10/2012 37,25 37,60 +0,40% 37,00 37,92 37,43 37,50 37,60 4.713 3.488.387.000
5/10/2012 36,99 37,45 +1,77% 36,83 37,90 37,65 37,36 37,45 4.158 3.099.897.000
4/10/2012 37,00 36,80 -0,78% 36,51 37,31 36,88 36,77 36,80 2.658 3.856.324.600
3/10/2012 37,43 37,09 -0,30% 36,52 37,43 36,84 37,02 37,09 4.183 3.535.338.900
2/10/2012 37,09 37,20 +0,27% 36,70 37,44 36,98 37,00 37,20 3.864 3.071.600.900
1/10/2012 36,89 37,10 +0,19% 36,85 37,60 37,20 37,10 37,18 4.977 3.542.131.900
28/9/2012 37,14 37,03 -0,32% 36,50 37,41 37,09 36,85 37,03 5.383 5.932.012.900
27/9/2012 37,20 37,15 +0,19% 36,63 37,46 37,06 37,13 37,15 3.821 3.787.021.700
26/9/2012 36,13 37,08 +2,60% 35,90 37,19 36,78 37,06 37,08 5.960 5.426.371.100
25/9/2012 36,14 36,14 -0,03% 36,01 36,65 36,26 36,14 36,33 4.803 5.428.370.700
24/9/2012 36,02 36,15 +0,36% 35,74 36,36 35,99 36,06 36,15 3.641 3.010.850.200
21/9/2012 36,00 36,02 +0,47% 35,58 36,50 35,92 35,80 36,02 4.932 4.749.213.200
20/9/2012 36,02 35,85 -1,38% 35,60 36,34 35,93 35,85 35,86 3.490 4.935.770.400
19/9/2012 35,63 36,35 +2,54% 35,56 36,59 36,21 36,18 36,35 4.263 4.029.439.900
18/9/2012 35,52 35,45 -0,08% 35,45 35,98 35,69 35,42 35,45 3.083 3.326.501.300
17/9/2012 35,46 35,48 +0,51% 35,34 36,08 35,70 35,48 35,50 4.034 2.843.683.800
14/9/2012 36,46 35,30 -2,62% 35,09 36,46 35,68 35,20 35,30 5.221 4.175.283.700
13/9/2012 35,15 36,25 +3,13% 34,90 36,39 35,59 36,25 36,27 4.304 4.702.425.600
12/9/2012 35,09 35,15 -0,11% 34,89 35,97 35,26 35,09 35,15 5.414 5.251.730.000
11/9/2012 34,75 35,19 +2,15% 34,68 35,38 35,01 35,19 35,20 4.014 5.172.915.900
10/9/2012 35,19 34,45 -1,43% 34,28 35,42 34,74 34,45 34,50 5.635 5.066.068.000
6/9/2012 34,49 34,95 +1,90% 33,85 35,08 34,61 34,93 34,95 3.839 3.213.986.900
5/9/2012 33,58 34,30 +2,69% 33,31 34,54 34,00 34,28 34,30 5.407 4.840.975.600
4/9/2012 33,65 33,40 -1,24% 32,87 33,95 33,32 33,37 33,45 6.646 5.114.145.600
3/9/2012 33,63 33,82 +0,06% 33,56 34,12 33,86 33,82 33,84 2.925 2.252.937.700
31/8/2012 33,80 33,80 +0,30% 33,03 34,07 33,63 33,76 33,80 3.735 4.309.324.000
30/8/2012 33,11 33,70 +1,87% 32,94 33,70 33,39 33,63 33,70 3.011 2.658.320.000
29/8/2012 33,58 33,08 -0,96% 32,67 33,58 33,01 33,08 33,28 4.393 3.118.007.200
28/8/2012 34,09 33,40 -1,59% 33,12 34,15 33,50 33,40 33,41 5.298 4.396.964.100
27/8/2012 33,72 33,94 +0,12% 33,53 34,20 33,90 33,94 34,09 3.496 2.556.738.000
24/8/2012 33,01 33,90 +2,57% 33,00 34,07 33,71 33,90 33,92 4.467 3.335.349.100
23/8/2012 33,34 33,05 -1,40% 33,05 33,62 33,22 33,05 33,10 3.390 2.949.611.400
22/8/2012 33,02 33,52 +0,96% 32,97 33,88 33,60 33,52 33,56 5.453 4.458.233.900
21/8/2012 32,75 33,20 +1,72% 32,50 33,78 33,33 33,20 33,21 5.853 5.475.230.800
20/8/2012 32,26 32,64 +1,18% 31,86 32,75 32,41 32,61 32,64 5.233 4.087.280.500
17/8/2012 32,17 32,26 +0,75% 31,61 32,42 32,03 32,18 32,26 3.711 3.078.302.100
16/8/2012 32,22 32,02 -0,56% 31,73 32,59 32,08 32,02 32,07 5.219 3.896.978.400
15/8/2012 31,75 32,20 +1,42% 31,52 32,28 32,06 32,11 32,20 6.342 4.363.822.600
14/8/2012 31,49 31,75 +0,83% 31,28 32,04 31,74 31,75 31,79 3.885 3.714.485.800
13/8/2012 31,60 31,49 -0,51% 30,81 31,98 31,32 31,45 31,49 5.910 3.264.909.600
10/8/2012 31,50 31,65 -1,49% 31,30 32,03 31,59 31,59 31,65 6.210 5.578.535.900
9/8/2012 32,45 32,13 -1,53% 32,00 32,50 32,25 32,13 32,40 5.546 4.294.388.800
8/8/2012 31,74 32,63 +2,51% 31,61 32,86 32,48 32,63 32,64 6.459 7.807.474.300
7/8/2012 31,74 31,83 +0,89% 31,30 32,24 31,77 31,82 31,83 4.888 3.688.121.500
6/8/2012 30,70 31,55 +3,31% 30,61 31,77 31,21 31,54 31,55 5.102 3.582.693.600
3/8/2012 31,00 30,54 +0,76% 30,18 31,42 30,65 30,51 30,54 4.454 3.310.855.900
2/8/2012 30,72 30,31 -1,85% 30,23 31,10 30,55 30,31 30,47 3.406 3.683.161.700
1/8/2012 30,85 30,88 -1,03% 30,46 31,37 30,86 30,87 30,88 4.960 5.329.831.800
31/7/2012 31,94 31,20 -2,35% 30,73 31,94 31,20 31,20 31,21 5.315 3.995.556.900
30/7/2012 31,92 31,95 0,00% 31,40 32,25 31,69 31,80 31,95 3.488 2.261.329.400
27/7/2012 31,39 31,95 +3,40% 30,59 32,21 31,63 31,88 31,95 6.511 3.799.195.500
26/7/2012 30,84 30,90 +1,31% 30,05 31,39 30,57 30,90 30,95 4.154 2.846.286.500
25/7/2012 30,49 30,50 +0,56% 30,17 30,60 30,39 30,37 30,50 1.974 1.238.769.300
24/7/2012 30,55 30,33 -0,72% 29,70 30,55 30,15 30,16 30,33 3.293 2.131.676.800
23/7/2012 30,10 30,55 -0,88% 30,10 30,83 30,47 30,55 30,68 2.599 2.258.240.300
20/7/2012 30,56 30,82 -0,16% 30,52 31,00 30,78 30,77 30,82 3.341 3.015.297.900
19/7/2012 30,95 30,87 +0,06% 30,44 31,26 30,80 30,87 30,90 4.836 2.674.031.700
18/7/2012 30,42 30,85 +0,98% 30,28 31,20 30,73 30,72 30,85 2.973 1.726.722.600
17/7/2012 30,21 30,55 +1,66% 30,05 30,82 30,48 30,50 30,55 2.678 2.317.464.300
16/7/2012 30,69 30,05 -2,09% 30,04 31,09 30,41 30,05 30,10 4.689 3.172.015.300
13/7/2012 30,45 30,69 +0,62% 30,14 30,96 30,62 30,69 30,71 1.969 3.785.477.000
12/7/2012 30,57 30,50 -0,23% 30,03 30,70 30,40 30,45 30,50 2.989 1.779.901.900
11/7/2012 30,75 30,57 -0,07% 30,20 30,85 30,53 30,57 30,60 2.531 1.567.018.600
10/7/2012 31,30 30,59 -1,96% 30,38 31,38 30,76 30,59 30,68 3.631 2.407.661.700
6/7/2012 30,93 31,20 -0,16% 30,51 31,30 30,86 31,15 31,20 2.733 1.834.443.700
5/7/2012 31,39 31,25 +0,16% 30,83 31,40 31,19 31,25 31,30 3.996 4.123.578.400
4/7/2012 30,96 31,20 +1,17% 30,70 31,38 31,06 30,96 31,20 2.022 1.236.513.700
3/7/2012 30,94 30,84 -0,26% 30,36 31,15 30,78 30,84 30,88 4.643 2.308.392.100
2/7/2012 30,70 30,92 -0,23% 30,03 31,07 30,62 30,92 30,97 4.195 2.598.175.100
29/6/2012 31,24 30,99 +2,08% 30,23 31,24 30,61 30,70 30,99 3.688 2.792.330.000
28/6/2012 30,01 30,36 +0,40% 29,83 30,39 30,22 30,35 30,36 2.037 1.537.677.800
27/6/2012 30,14 30,24 +0,50% 29,72 30,51 30,29 30,20 30,24 3.615 2.716.025.400
26/6/2012 29,15 30,09 +3,22% 29,13 30,09 29,76 30,03 30,09 5.678 3.192.048.300
25/6/2012 29,45 29,15 -3,25% 28,90 29,95 29,52 29,15 29,19 2.655 4.656.665.500
22/6/2012 30,59 30,13 -0,59% 29,86 30,60 30,12 30,04 30,13 1.908 1.278.691.300
21/6/2012 31,00 30,31 -2,23% 30,21 31,00 30,42 30,31 30,40 4.005 2.569.158.700
20/6/2012 31,55 31,00 -2,05% 30,85 31,63 31,18 30,99 31,00 4.873 3.183.000.600
19/6/2012 31,59 31,65 +0,80% 31,19 31,91 31,57 31,55 31,65 4.605 3.203.618.600
18/6/2012 30,70 31,40 +1,29% 30,50 31,96 31,41 31,36 31,40 4.477 2.804.690.200
15/6/2012 30,88 31,00 +0,23% 30,40 31,00 30,62 30,49 31,00 4.921 4.630.370.600
14/6/2012 30,91 30,93 -0,71% 30,56 31,46 30,90 30,85 30,93 5.482 2.681.524.500
13/6/2012 30,27 31,15 +2,13% 29,97 31,20 30,76 31,01 31,15 5.567 3.449.792.900
12/6/2012 29,28 30,50 +4,10% 29,13 30,60 30,01 30,34 30,50 3.600 2.264.635.500
11/6/2012 29,90 29,30 -1,94% 29,27 30,20 29,47 29,30 29,38 3.137 1.710.449.100
8/6/2012 29,90 29,88 -1,29% 29,33 29,94 29,54 29,87 29,88 4.905 2.454.401.000
6/6/2012 29,43 30,27 +3,17% 29,31 30,27 30,03 30,20 30,27 6.939 4.923.538.100
5/6/2012 29,29 29,34 +0,65% 29,29 29,85 29,46 29,29 29,34 3.070 1.631.446.800
4/6/2012 29,20 29,15 -0,82% 29,00 29,78 29,35 29,15 29,16 3.767 2.157.543.700
1/6/2012 29,70 29,39 -1,90% 29,02 29,90 29,50 29,39 29,50 4.356 2.442.475.100
31/5/2012 29,06 29,96 +3,13% 29,06 30,11 29,85 29,96 29,97 6.818 5.421.155.600
30/5/2012 29,14 29,05 -1,29% 28,51 29,40 28,72 29,05 29,06 5.284 4.198.652.500
29/5/2012 29,65 29,43 -0,64% 29,00 30,19 29,42 29,43 29,51 4.936 3.831.445.800
28/5/2012 29,46 29,62 +0,61% 29,14 29,87 29,48 29,62 29,72 2.141 1.438.415.600
25/5/2012 29,51 29,44 +0,34% 29,18 30,00 29,44 29,41 29,44 3.601 2.437.158.900
24/5/2012 29,06 29,34 -0,54% 28,43 29,59 28,91 29,22 29,34 5.698 3.089.282.000
23/5/2012 29,50 29,50 -1,37% 28,69 30,39 29,26 29,47 29,50 5.618 2.737.992.500
22/5/2012 30,54 29,91 -2,38% 29,73 30,55 30,06 29,91 29,93 5.685 2.943.769.100
21/5/2012 30,00 30,64 +2,17% 29,70 30,75 30,30 30,60 30,64 4.213 2.655.666.500
18/5/2012 29,71 29,99 +0,94% 29,21 30,40 29,71 29,75 29,99 4.233 4.756.291.100
17/5/2012 30,80 29,71 -3,85% 29,50 31,30 29,94 29,71 29,92 5.203 3.644.502.900
16/5/2012 31,49 30,90 -1,75% 30,75 31,90 31,01 30,90 30,91 3.982 3.246.503.200
15/5/2012 31,72 31,45 -1,10% 31,12 32,18 31,37 31,14 31,45 5.792 4.837.917.100
14/5/2012 32,10 31,80 -3,20% 31,53 32,40 31,83 31,80 31,84 3.313 2.899.970.300
11/5/2012 32,84 32,85 0,00% 32,42 32,98 32,83 32,85 32,90 3.429 2.238.786.100
10/5/2012 33,05 32,85 -0,30% 32,61 33,05 32,83 32,85 32,89 3.130 2.563.456.700
9/5/2012 32,39 32,95 +0,83% 32,08 33,22 32,73 32,94 32,95 3.282 3.388.011.700
8/5/2012 33,80 32,68 -2,45% 32,26 33,80 32,64 32,68 32,69 4.930 5.702.103.200
7/5/2012 33,60 33,50 +0,57% 33,05 33,79 33,45 33,16 33,50 6.175 4.673.635.100
4/5/2012 32,56 33,31 +0,63% 32,56 33,79 33,38 33,31 33,38 5.055 6.815.838.200
3/5/2012 33,00 33,10 +0,85% 32,96 33,60 33,08 32,96 33,10 4.001 5.618.911.600
2/5/2012 33,00 32,82 -0,85% 32,51 33,29 33,09 32,82 32,98 2.484 7.449.657.200
30/4/2012 33,20 33,10 +0,30% 32,50 33,39 33,00 33,10 33,11 3.092 2.209.763.200
27/4/2012 33,50 33,00 -0,51% 32,87 33,59 33,17 32,99 33,19 4.363 4.167.678.900
26/4/2012 32,29 33,17 +2,25% 32,22 33,49 32,83 33,12 33,17 3.048 2.695.424.600
25/4/2012 32,23 32,44 +1,00% 31,83 32,53 32,29 32,30 32,44 3.879 2.794.191.400
24/4/2012 30,97 32,12 +2,78% 30,97 32,12 31,73 31,85 32,12 4.438 3.339.073.800
23/4/2012 32,15 31,25 -3,46% 30,76 32,15 31,31 31,13 31,25 5.193 3.834.541.900
20/4/2012 33,09 32,37 -1,31% 32,15 33,40 32,61 32,30 32,37 4.275 2.586.787.700
19/4/2012 33,18 32,80 -2,09% 32,73 33,66 33,20 32,80 33,08 4.945 3.862.875.700
18/4/2012 32,88 33,50 +2,42% 32,55 33,78 33,06 33,39 33,50 5.829 7.343.062.600
17/4/2012 32,41 32,71 +2,19% 32,33 32,90 32,63 32,70 32,72 3.471 4.339.414.800
16/4/2012 31,61 32,01 +1,27% 31,50 32,14 31,80 31,85 32,01 4.336 3.445.013.700
13/4/2012 32,11 31,61 -2,44% 31,23 32,44 31,55 31,60 31,61 6.898 5.234.831.400
12/4/2012 33,20 32,40 -3,28% 31,63 33,50 32,12 32,40 32,44 7.449 12.189.634.800
11/4/2012 33,99 33,50 -1,06% 33,40 34,50 33,92 33,40 33,50 2.755 6.959.362.100
10/4/2012 33,87 33,86 -0,18% 33,37 34,30 33,80 33,86 33,93 3.418 5.095.063.500
9/4/2012 34,40 33,92 -1,60% 33,87 34,47 34,05 33,92 33,98 1.407 3.107.626.800
5/4/2012 34,16 34,47 +0,20% 34,06 34,67 34,36 34,46 34,62 2.068 2.192.800.100
4/4/2012 34,30 34,40 +0,12% 34,12 34,70 34,46 34,34 34,40 1.907 2.238.886.200
3/4/2012 34,36 34,36 +0,17% 34,09 34,80 34,50 34,36 34,47 3.340 4.141.253.100
2/4/2012 33,99 34,30 +1,00% 33,70 34,45 34,16 34,29 34,30 3.338 3.268.514.400
30/3/2012 33,56 33,96 +1,37% 32,86 34,10 33,38 33,90 33,98 5.657 5.260.394.800
29/3/2012 33,51 33,50 -1,15% 32,76 34,04 33,28 33,31 33,50 5.540 6.457.508.100
28/3/2012 34,23 33,89 -1,45% 33,75 34,45 33,97 33,89 34,05 3.731 3.088.223.600
27/3/2012 34,94 34,39 -0,89% 34,12 34,94 34,43 34,37 34,39 2.794 2.486.364.300
26/3/2012 33,99 34,70 +2,63% 33,81 34,79 34,45 34,65 34,70 4.072 4.235.125.100
23/3/2012 34,01 33,81 -0,27% 33,55 34,14 33,72 33,64 33,81 3.041 3.672.214.200
22/3/2012 34,85 33,90 -1,99% 33,74 34,85 34,16 33,81 33,90 4.006 2.848.693.100
21/3/2012 33,39 34,59 +3,01% 33,38 34,59 34,19 34,58 34,59 3.991 4.755.674.000
20/3/2012 33,50 33,58 -0,36% 33,31 33,70 33,52 33,52 33,58 2.322 2.553.959.500
19/3/2012 33,70 33,70 -0,59% 33,53 34,17 33,76 33,70 33,80 4.350 4.172.690.700
16/3/2012 34,10 33,90 -0,59% 33,85 34,20 34,01 33,90 33,91 5.347 5.281.003.400
15/3/2012 32,90 34,10 +2,10% 32,74 34,15 33,74 34,10 34,14 3.794 6.294.715.300
14/3/2012 32,88 33,40 +2,14% 32,70 33,49 33,13 33,29 33,40 4.105 3.465.007.900
13/3/2012 32,45 32,70 +1,52% 32,22 33,15 32,78 32,70 32,85 3.462 3.222.358.700
12/3/2012 31,34 32,21 +2,09% 31,16 32,30 31,89 32,21 32,22 3.806 2.868.275.900
9/3/2012 31,75 31,55 +0,03% 31,04 32,37 31,82 31,52 31,55 3.434 2.302.149.700
8/3/2012 32,00 31,54 +0,13% 31,23 32,25 31,81 31,53 31,55 4.037 2.634.579.800
7/3/2012 31,44 31,50 +0,93% 31,22 31,77 31,50 31,50 31,60 3.291 2.497.767.500
6/3/2012 31,30 31,21 -0,32% 30,97 31,42 31,12 31,07 31,21 5.926 5.417.721.600
5/3/2012 31,59 31,31 -0,57% 30,94 31,66 31,26 31,30 31,31 4.116 2.235.327.600
2/3/2012 31,39 31,49 +1,03% 30,87 31,71 31,41 31,47 31,49 4.503 3.480.629.900
1/3/2012 30,65 31,17 +1,37% 30,65 31,30 31,02 31,16 31,17 2.621 3.713.438.400
29/2/2012 30,79 30,75 -0,16% 30,42 31,20 30,77 30,75 30,76 4.377 2.849.842.700
28/2/2012 30,44 30,80 +0,98% 29,86 30,88 30,49 30,80 30,81 3.919 5.633.448.400
27/2/2012 30,12 30,50 +0,86% 30,12 30,65 30,47 30,50 30,58 2.698 3.292.849.800
24/2/2012 29,50 30,24 +2,86% 29,49 30,30 29,99 30,20 30,24 4.760 4.342.490.000
23/2/2012 29,05 29,40 +0,72% 29,05 29,50 29,37 29,40 29,42 5.050 6.405.997.100
22/2/2012 29,49 29,19 -5,84% 29,00 29,80 29,36 29,18 29,20 4.798 6.317.469.600
17/2/2012 30,60 31,00 +1,31% 30,38 31,29 30,94 30,99 31,00 3.456 4.099.727.400
16/2/2012 29,75 30,60 +1,66% 29,75 30,74 30,36 30,57 30,60 4.448 3.741.208.700
15/2/2012 29,79 30,10 +1,96% 29,68 30,19 29,90 30,00 30,10 5.666 6.013.347.700
14/2/2012 29,49 29,52 +0,07% 29,13 30,00 29,59 29,24 29,52 4.371 2.773.796.900
13/2/2012 29,29 29,50 +1,13% 28,85 29,55 29,07 29,46 29,50 3.362 2.692.947.900
10/2/2012 28,80 29,17 -0,58% 28,55 29,53 29,26 29,15 29,17 4.957 3.932.934.300
9/2/2012 29,13 29,34 +0,72% 28,85 29,75 29,35 29,33 29,34 7.313 5.331.862.600
8/2/2012 29,00 29,13 +0,45% 28,64 29,53 29,03 28,93 29,15 5.291 3.100.198.300
7/2/2012 28,60 29,00 +0,69% 28,55 29,11 28,80 29,00 29,03 5.002 3.892.421.400
6/2/2012 28,86 28,80 -0,17% 28,50 28,90 28,66 28,74 28,80 3.116 2.687.879.100
3/2/2012 28,29 28,85 +0,87% 28,13 29,13 28,79 28,85 28,88 5.601 3.608.030.300
2/2/2012 28,75 28,60 -0,94% 28,34 29,25 28,87 28,57 28,60 5.990 4.615.522.200
1/2/2012 28,40 28,87 +2,12% 28,40 29,14 28,73 28,82 28,87 7.528 6.394.081.300
31/1/2012 27,57 28,27 +2,80% 27,42 28,27 27,87 28,20 28,27 5.539 5.347.742.000
30/1/2012 27,41 27,50 -0,72% 27,23 27,79 27,47 27,40 27,50 3.768 2.113.378.600
27/1/2012 27,56 27,70 0,00% 27,20 27,70 27,57 27,69 27,70 4.422 2.416.734.500
26/1/2012 27,70 27,70 0,00% 27,42 27,81 27,67 27,69 27,70 3.228 1.673.189.400
24/1/2012 27,41 27,70 +0,98% 26,87 27,70 27,35 27,69 27,70 2.853 1.807.451.800
23/1/2012 27,76 27,43 -0,97% 27,15 27,76 27,42 27,22 27,43 3.255 2.033.494.000
20/1/2012 27,36 27,70 +0,73% 27,33 27,83 27,63 27,58 27,70 5.071 3.202.145.800
19/1/2012 27,64 27,50 -0,15% 27,31 27,90 27,52 27,41 27,50 3.528 2.076.090.200
18/1/2012 27,28 27,54 +0,99% 26,90 27,54 27,19 27,46 27,54 5.135 4.919.919.400
17/1/2012 27,73 27,27 -0,84% 27,06 27,73 27,27 27,25 27,27 1.850 2.005.076.300
16/1/2012 27,24 27,50 +0,22% 27,24 27,55 27,43 27,47 27,50 1.827 1.619.324.500
13/1/2012 27,71 27,44 -1,29% 27,14 27,79 27,42 27,44 27,45 5.918 3.270.349.900
12/1/2012 27,92 27,80 +0,36% 27,51 27,95 27,80 27,80 27,88 2.655 2.206.750.500
11/1/2012 27,70 27,70 -0,22% 27,60 27,83 27,69 27,65 27,70 2.669 1.830.700.300
10/1/2012 27,54 27,76 +1,68% 27,40 27,94 27,76 27,75 27,93 3.484 3.411.586.700
9/1/2012 27,22 27,30 +0,74% 26,93 27,45 27,18 27,30 27,36 3.375 2.497.623.500
6/1/2012 27,43 27,10 -1,20% 26,94 27,53 27,25 27,09 27,10 3.409 2.573.112.000
5/1/2012 27,19 27,43 +0,81% 26,59 27,73 27,35 27,43 27,44 4.938 3.489.338.700
4/1/2012 26,98 27,21 +0,48% 26,91 27,40 27,19 27,20 27,26 5.092 3.159.590.400
3/1/2012 26,83 27,08 +1,42% 26,36 27,20 26,82 27,03 27,08 3.875 2.417.915.600
2/1/2012 26,99 26,70 -1,11% 26,57 27,01 26,73 26,70 26,97 2.590 2.001.381.100
29/12/2011 26,89 27,00 +0,37% 26,72 27,06 26,96 27,00 27,01 2.441 2.770.495.800
28/12/2011 26,91 26,90 -0,26% 26,33 27,00 26,72 26,68 26,90 3.137 1.547.445.600
27/12/2011 27,08 26,97 -0,33% 26,61 27,10 26,85 26,90 26,97 2.259 1.542.814.500
26/12/2011 27,00 27,06 +1,31% 26,83 27,27 27,06 27,06 27,18 1.482 1.253.746.100
23/12/2011 26,70 26,71 +0,04% 26,47 26,88 26,59 26,70 26,71 3.334 2.862.157.800
22/12/2011 26,99 26,70 -0,37% 26,50 26,99 26,72 26,70 26,77 3.392 2.592.820.700
21/12/2011 26,87 26,80 -0,78% 26,54 27,08 26,78 26,76 26,80 2.758 1.850.234.000
20/12/2011 26,79 27,01 +0,78% 26,63 27,10 26,91 27,01 27,02 2.649 2.610.864.200
19/12/2011 26,51 26,80 +0,56% 26,44 26,95 26,82 26,80 26,83 3.353 2.026.712.900
16/12/2011 26,60 26,65 +0,76% 26,44 27,07 26,81 26,65 26,70 2.901 2.721.089.300
15/12/2011 27,04 26,45 -1,31% 26,05 27,47 26,75 26,45 26,46 5.447 4.182.205.500
14/12/2011 27,70 26,80 -3,53% 26,70 27,90 26,90 26,79 26,80 7.947 5.818.155.100
13/12/2011 27,90 27,78 -0,29% 27,53 28,05 27,86 27,78 27,79 2.919 3.424.489.900
12/12/2011 27,52 27,86 +0,14% 27,52 28,06 27,76 27,84 27,87 2.174 3.843.917.600
9/12/2011 27,99 27,82 -0,25% 27,51 27,99 27,74 27,82 27,83 2.829 2.043.390.000
8/12/2011 28,10 27,89 -0,43% 27,43 28,10 27,81 27,80 27,89 3.656 2.803.494.200
7/12/2011 27,71 28,01 +0,39% 27,33 28,31 27,83 28,01 28,02 2.824 2.652.093.000
6/12/2011 27,72 27,90 +0,54% 26,65 28,13 27,74 27,89 27,90 3.156 3.576.536.400
5/12/2011 27,50 27,75 +0,91% 27,46 28,31 27,88 27,73 27,75 2.896 2.373.342.600
2/12/2011 27,94 27,50 -0,36% 27,33 27,97 27,51 27,49 27,50 2.944 3.325.626.100
1/12/2011 27,29 27,60 +2,60% 26,80 27,79 27,55 27,60 27,65 3.121 2.969.336.400
30/11/2011 26,75 26,90 +2,13% 26,45 27,46 26,98 26,80 26,90 4.656 3.546.191.600
29/11/2011 26,53 26,34 -0,75% 26,06 26,94 26,43 26,33 26,35 3.150 2.370.517.100
28/11/2011 25,90 26,54 +2,87% 25,90 26,80 26,50 26,53 26,59 2.231 2.118.408.500
25/11/2011 25,74 25,80 -0,31% 25,35 26,00 25,72 25,60 25,80 1.536 799.709.100
24/11/2011 25,72 25,88 +0,74% 25,41 26,00 25,79 25,88 25,97 1.206 1.157.732.800
23/11/2011 25,85 25,69 -1,00% 25,08 26,00 25,41 25,57 25,69 2.360 8.109.572.300
22/11/2011 25,75 25,95 +0,97% 25,61 26,02 25,88 25,95 25,96 2.956 3.480.942.500
21/11/2011 25,90 25,70 -0,85% 25,24 25,90 25,56 25,67 25,77 4.238 3.892.998.800
18/11/2011 25,80 25,92 +0,39% 25,48 26,09 25,92 25,92 25,93 2.350 2.231.307.300
17/11/2011 26,26 25,82 -2,57% 25,48 26,67 26,01 25,81 25,82 3.769 3.086.720.000
16/11/2011 26,56 26,50 -1,12% 26,09 26,58 26,39 26,43 26,50 3.599 3.449.201.600
14/11/2011 27,05 26,80 -1,29% 26,37 27,20 26,64 26,49 26,80 3.071 2.731.619.600
11/11/2011 26,83 27,15 +1,76% 26,83 27,45 27,26 27,13 27,15 2.130 2.701.970.200
10/11/2011 27,21 26,68 0,00% 26,58 27,65 27,22 26,60 26,68 5.711 4.739.633.400
9/11/2011 26,72 26,68 -0,85% 26,05 26,80 26,55 26,60 26,68 3.269 2.359.079.500
8/11/2011 26,67 26,91 +0,41% 26,47 27,05 26,86 26,91 26,99 4.137 4.047.988.700
7/11/2011 26,45 26,80 +1,13% 26,30 26,90 26,52 26,80 26,89 2.138 2.104.183.000
4/11/2011 26,37 26,50 0,00% 26,24 26,60 26,42 26,45 26,50 2.468 2.828.704.100
3/11/2011 27,07 26,50 -1,12% 26,50 27,18 26,75 26,47 26,50 3.323 3.451.848.800
1/11/2011 25,90 26,80 0,00% 25,90 27,05 26,75 26,80 26,92 3.619 3.259.479.500
31/10/2011 26,60 26,80 +0,37% 26,00 27,19 26,83 26,77 26,80 2.892 2.584.580.500
28/10/2011 26,77 26,70 -0,74% 26,42 26,88 26,67 26,61 26,70 2.343 1.920.952.500
27/10/2011 26,95 26,90 +1,66% 26,55 27,10 26,71 26,90 26,92 4.110 3.834.780.400
26/10/2011 26,60 26,46 -0,15% 25,86 26,60 26,13 26,46 26,50 3.190 3.508.521.000
25/10/2011 26,50 26,50 -0,71% 25,91 26,55 26,31 26,37 26,50 2.002 1.562.588.000
24/10/2011 26,90 26,69 -0,45% 26,31 27,18 26,63 26,65 26,69 4.056 3.815.622.400
21/10/2011 26,88 26,81 +1,17% 26,47 27,28 26,95 26,81 26,95 6.445 4.951.451.100
20/10/2011 26,25 26,50 +0,65% 25,97 26,86 26,34 26,46 26,50 4.157 4.981.079.900
19/10/2011 25,66 26,33 +3,01% 25,35 26,90 26,25 26,31 26,33 6.771 6.222.130.100
18/10/2011 24,88 25,56 +2,28% 24,73 25,80 25,27 25,54 25,58 3.550 2.241.530.400
17/10/2011 24,80 24,99 -0,72% 24,67 25,18 24,82 24,86 24,99 2.059 1.336.735.800
14/10/2011 25,00 25,17 +0,68% 24,77 25,48 25,08 25,14 25,18 2.229 1.382.457.400
13/10/2011 24,72 25,00 +1,92% 24,14 25,15 24,78 25,00 25,07 5.648 3.536.344.100
11/10/2011 24,29 24,53 +1,36% 24,00 24,86 24,43 24,52 24,53 2.647 1.394.333.500
10/10/2011 23,92 24,20 +2,67% 23,66 24,40 24,15 24,19 24,35 3.420 1.666.443.600
7/10/2011 23,83 23,57 -0,34% 23,30 24,47 23,73 23,50 23,57 4.340 2.406.680.200
6/10/2011 23,57 23,65 +1,94% 23,32 24,00 23,63 23,65 23,74 2.887 1.972.621.800
5/10/2011 23,21 23,20 -1,07% 22,85 23,75 23,18 23,17 23,20 3.784 2.215.338.000
4/10/2011 22,71 23,45 +1,96% 22,21 23,69 23,11 23,42 23,45 5.375 3.815.021.100
3/10/2011 23,70 23,00 -4,05% 22,75 23,94 23,24 22,94 23,00 3.540 2.125.095.800
30/9/2011 24,67 23,97 -2,96% 23,74 24,67 24,00 23,97 23,98 3.438 3.477.664.100
29/9/2011 24,61 24,70 +0,41% 24,24 24,88 24,53 24,70 24,76 2.370 1.893.615.300
28/9/2011 24,94 24,60 -0,40% 24,10 25,15 24,77 24,57 24,60 3.064 2.463.728.700
27/9/2011 24,40 24,70 +2,32% 24,33 25,27 24,80 24,70 24,71 3.822 2.679.862.400
26/9/2011 23,84 24,14 +1,26% 23,13 24,44 23,63 24,14 24,16 3.590 2.361.321.200
23/9/2011 23,60 23,84 +0,17% 23,08 24,22 23,64 23,84 23,99 4.424 2.677.378.800
22/9/2011 24,21 23,80 -4,76% 23,02 24,60 23,76 23,80 23,87 7.082 4.533.695.300
21/9/2011 25,47 24,99 -1,96% 24,60 25,75 25,03 24,84 24,99 4.581 3.401.373.700
20/9/2011 25,69 25,49 -0,04% 24,89 25,83 25,45 25,37 25,49 3.822 2.697.390.800
19/9/2011 24,82 25,50 +0,79% 24,82 25,65 25,37 25,46 25,50 4.591 3.449.054.100
16/9/2011 24,82 25,30 +0,76% 24,82 25,40 25,12 25,30 25,33 3.632 2.888.497.200
15/9/2011 25,08 25,11 +0,12% 24,59 25,18 24,88 25,08 25,11 2.828 2.592.145.000
14/9/2011 24,29 25,08 +3,21% 24,15 25,40 25,02 25,08 25,09 3.825 2.627.616.700
13/9/2011 24,89 24,30 -2,41% 24,10 24,95 24,29 24,30 24,32 3.473 3.286.015.900
12/9/2011 24,50 24,90 0,00% 24,28 24,93 24,64 24,82 24,90 4.020 2.842.820.100
9/9/2011 24,55 24,90 +0,40% 24,20 24,95 24,66 24,45 24,90 4.586 2.915.462.100
8/9/2011 24,33 24,80 +3,77% 23,99 25,20 24,81 24,80 24,98 5.903 3.992.455.500
6/9/2011 23,08 23,90 +0,42% 23,08 23,99 23,75 23,82 23,90 3.269 2.235.718.500
5/9/2011 23,71 23,80 -0,63% 22,91 24,01 23,33 23,80 23,89 1.856 1.859.980.900
2/9/2011 24,15 23,95 -1,64% 23,85 24,30 24,02 23,95 24,06 3.113 3.374.645.200
1/9/2011 23,89 24,35 +1,88% 23,65 24,50 24,23 24,35 24,37 3.570 3.295.835.100
31/8/2011 23,39 23,90 +2,80% 23,24 23,90 23,59 23,70 23,90 3.517 3.540.011.100
30/8/2011 23,64 23,25 -1,73% 23,05 24,00 23,35 23,25 23,30 4.782 3.233.369.500
29/8/2011 23,40 23,66 +1,46% 23,40 24,10 23,80 23,66 23,70 4.108 2.660.198.200
26/8/2011 22,48 23,32 +3,64% 22,30 23,69 23,17 23,31 23,35 3.999 3.104.725.100
25/8/2011 23,26 22,50 -3,02% 22,32 23,26 22,56 22,50 22,57 3.422 2.428.271.400
24/8/2011 23,29 23,20 -0,39% 22,52 23,55 23,17 23,18 23,20 3.241 2.274.590.800
23/8/2011 22,55 23,29 +3,47% 22,40 23,39 22,95 23,16 23,29 2.495 1.791.022.100
22/8/2011 22,92 22,51 -1,14% 22,51 23,14 22,74 22,51 22,65 2.665 2.025.665.000
19/8/2011 22,84 22,77 -0,91% 22,11 23,09 22,69 22,52 22,77 3.179 2.979.516.700
18/8/2011 23,10 22,98 -2,83% 22,62 23,44 22,97 22,83 22,98 3.883 3.027.053.500
17/8/2011 23,50 23,65 +1,94% 22,87 23,80 23,42 23,62 23,65 5.830 4.558.746.900
16/8/2011 22,95 23,20 +1,75% 22,38 23,39 23,14 23,20 23,33 3.421 2.427.882.200
15/8/2011 21,91 22,80 +3,40% 21,90 23,08 22,73 22,78 22,99 3.070 3.043.865.600
12/8/2011 21,20 22,05 +3,52% 20,71 22,25 21,43 22,05 22,21 2.967 1.720.705.900
11/8/2011 20,50 21,30 +3,85% 20,50 21,75 21,22 21,30 21,38 3.446 2.598.546.100
10/8/2011 19,45 20,51 +1,64% 19,32 21,34 20,28 20,51 20,55 5.088 2.862.981.900
9/8/2011 19,50 20,18 +3,38% 19,14 20,30 19,80 20,01 20,18 4.954 2.919.384.000
8/8/2011 20,31 19,52 -9,63% 18,84 20,80 19,70 19,43 19,52 6.754 4.566.045.000
5/8/2011 20,92 21,60 +1,93% 20,18 21,85 21,03 21,60 21,80 4.595 3.114.807.200
4/8/2011 21,82 21,19 -5,27% 20,55 21,83 21,04 21,19 21,20 4.398 3.293.748.700
3/8/2011 22,49 22,37 -0,67% 21,85 22,69 22,08 22,06 22,37 2.533 2.114.042.200
2/8/2011 23,05 22,52 -2,72% 22,49 23,35 22,88 22,52 22,66 2.238 1.773.207.500
1/8/2011 23,33 23,15 -2,73% 22,80 23,77 23,11 23,15 23,19 1.940 1.744.515.800
29/7/2011 23,29 23,80 +1,41% 22,99 23,99 23,46 23,80 23,90 3.183 2.128.905.500
28/7/2011 22,91 23,47 +2,49% 22,60 23,47 23,17 23,45 23,47 2.421 2.059.535.800
27/7/2011 23,40 22,90 -3,29% 22,60 23,75 23,18 22,90 22,99 3.575 2.320.010.300
26/7/2011 24,22 23,68 -2,75% 23,21 24,34 23,77 23,65 23,68 1.883 2.605.642.800
25/7/2011 24,36 24,35 -0,49% 23,99 24,49 24,16 24,35 24,40 1.437 2.049.089.400
22/7/2011 24,58 24,47 -0,12% 24,10 24,77 24,47 24,40 24,47 2.792 1.856.827.100
21/7/2011 23,81 24,50 +3,07% 23,77 24,80 24,42 24,40 24,50 2.895 2.756.763.500
20/7/2011 23,70 23,77 +1,24% 23,53 23,95 23,69 23,70 23,83 4.348 2.751.027.400
19/7/2011 23,61 23,48 -0,30% 23,42 24,00 23,63 23,48 23,55 2.572 2.779.168.000
18/7/2011 23,75 23,55 -2,24% 23,43 23,99 23,67 23,55 23,59 2.961 2.297.371.500
15/7/2011 24,18 24,09 -0,37% 23,47 24,22 23,90 24,00 24,09 2.213 2.133.181.400
14/7/2011 24,27 24,18 -0,37% 23,90 24,36 24,08 24,00 24,19 2.937 1.966.743.300
13/7/2011 24,12 24,27 +0,58% 23,90 24,40 24,18 24,20 24,29 2.377 3.193.480.400
12/7/2011 23,38 24,13 +2,16% 23,16 24,37 24,00 24,13 24,20 1.930 1.648.308.100
11/7/2011 23,12 23,62 +0,08% 23,01 23,62 23,38 23,54 23,62 1.383 813.260.100
8/7/2011 23,13 23,60 +1,51% 22,80 24,00 23,62 23,60 23,77 2.339 2.219.136.700
7/7/2011 23,97 23,25 -2,23% 23,13 24,07 23,47 23,23 23,25 2.242 1.553.998.300
6/7/2011 23,90 23,78 -0,59% 23,54 23,90 23,76 23,74 23,78 1.396 1.304.618.600
5/7/2011 24,10 23,92 -1,16% 23,92 24,26 24,15 23,92 23,95 1.384 1.039.001.300
4/7/2011 24,44 24,20 -0,82% 24,20 24,44 24,27 24,20 24,25 1.080 1.142.942.400
1/7/2011 24,61 24,40 -0,81% 24,10 24,70 24,34 24,40 24,43 2.631 1.871.832.300
30/6/2011 24,49 24,60 +0,41% 24,24 24,60 24,45 24,48 24,60 1.161 879.420.100
29/6/2011 24,40 24,50 +0,20% 24,10 24,65 24,44 24,50 24,61 970 1.003.813.000
28/6/2011 23,89 24,45 +1,88% 23,89 24,48 24,17 24,40 24,45 2.096 1.292.396.300
27/6/2011 24,00 24,00 -0,62% 23,81 24,24 24,03 24,00 24,10 2.636 1.469.445.100
24/6/2011 24,50 24,15 -1,43% 23,67 24,78 24,07 24,06 24,15 1.952 1.395.238.300
22/6/2011 24,35 24,50 -0,16% 24,22 24,79 24,52 24,37 24,50 1.502 1.153.033.000
21/6/2011 24,70 24,54 -0,24% 24,40 24,83 24,50 24,45 24,55 2.063 2.203.726.900
20/6/2011 24,33 24,60 +0,24% 24,07 24,88 24,60 24,52 24,60 2.197 1.661.019.600
17/6/2011 24,59 24,54 +1,83% 23,95 24,64 24,36 24,20 24,54 3.064 2.704.965.400
16/6/2011 23,60 24,10 +1,69% 23,36 24,10 23,65 24,10 24,11 2.888 2.893.597.600
15/6/2011 24,36 23,70 -4,05% 23,60 24,51 24,01 23,70 23,80 4.475 3.332.159.300
14/6/2011 24,29 24,70 +2,62% 24,03 24,70 24,49 24,48 24,70 2.730 1.747.536.800
13/6/2011 23,75 24,07 -0,33% 23,75 24,40 24,15 24,07 24,15 1.924 1.781.047.000
10/6/2011 24,59 24,15 -2,23% 23,77 24,59 24,06 24,08 24,15 2.360 1.801.270.200
9/6/2011 24,52 24,70 +0,32% 24,32 24,89 24,67 24,70 24,80 2.288 1.325.783.300
8/6/2011 24,00 24,62 +1,74% 23,87 24,95 24,66 24,52 24,62 4.187 3.802.277.600
7/6/2011 24,73 24,20 -1,63% 23,99 24,94 24,52 24,20 24,22 3.670 4.246.289.900
6/6/2011 24,75 24,60 -0,81% 23,93 24,94 24,40 24,60 24,72 2.892 2.570.674.100
3/6/2011 24,00 24,80 +2,27% 23,85 25,00 24,68 24,80 24,81 3.601 3.828.628.800
2/6/2011 23,33 24,25 +4,84% 23,30 24,25 23,88 24,22 24,25 3.404 5.103.496.500
1/6/2011 23,89 23,13 -4,22% 23,11 23,98 23,43 23,12 23,13 2.125 1.624.169.000
31/5/2011 23,85 24,15 +1,68% 23,51 24,15 23,90 24,13 24,15 2.393 1.925.902.900
30/5/2011 23,69 23,75 +0,68% 23,32 23,76 23,52 23,75 23,76 880 1.133.250.100
27/5/2011 23,82 23,59 -1,01% 23,40 23,85 23,67 23,57 23,59 2.240 1.350.306.400
26/5/2011 23,61 23,83 +0,13% 23,30 23,83 23,63 23,74 23,83 3.467 3.747.810.800
25/5/2011 22,70 23,80 +4,16% 22,50 23,80 23,50 23,75 23,80 5.263 4.416.996.200
24/5/2011 21,90 22,85 +4,82% 21,68 22,85 22,25 22,85 22,86 2.118 2.096.552.900
23/5/2011 21,55 21,80 0,00% 21,20 21,93 21,54 21,75 21,80 2.086 2.157.969.600
20/5/2011 21,20 21,80 +2,68% 21,10 21,97 21,60 21,80 21,87 3.088 2.469.143.200
19/5/2011 21,40 21,23 -0,56% 21,06 21,81 21,36 21,10 21,23 3.001 1.882.807.600
18/5/2011 22,00 21,35 -2,95% 21,21 22,10 21,50 21,35 21,39 2.888 2.237.235.000
17/5/2011 21,41 22,00 +2,47% 21,19 22,06 21,73 22,00 22,02 3.632 2.782.271.200
16/5/2011 22,15 21,47 -4,07% 21,40 22,15 21,78 21,47 21,50 3.753 4.100.608.500
13/5/2011 23,13 22,38 -2,70% 21,81 23,15 22,17 22,31 22,38 5.159 4.220.593.400
12/5/2011 22,47 23,00 +1,81% 21,88 23,00 22,40 22,80 23,00 3.093 3.204.561.900
11/5/2011 23,11 22,59 -2,42% 22,40 23,11 22,62 22,59 22,62 2.468 2.293.768.900
10/5/2011 23,88 23,15 -1,28% 23,00 23,88 23,38 23,15 23,24 1.577 1.693.269.400
9/5/2011 22,99 23,45 +2,63% 22,85 23,88 23,38 23,45 23,50 2.062 2.305.332.900
6/5/2011 22,89 22,85 +1,56% 22,65 23,62 23,10 22,85 22,87 2.439 2.825.398.200
5/5/2011 22,40 22,50 -0,66% 22,16 23,13 22,66 22,35 22,50 2.061 2.268.278.500
4/5/2011 22,86 22,65 -0,44% 22,41 23,19 22,63 22,65 22,66 3.226 2.303.801.600
3/5/2011 23,54 22,75 -3,40% 22,75 23,54 22,98 22,75 22,80 2.866 2.387.828.000
2/5/2011 24,20 23,55 -2,69% 23,28 24,25 23,72 23,50 23,55 2.912 3.339.281.600
29/4/2011 23,52 24,20 +2,93% 23,45 24,20 23,94 24,01 24,20 3.018 2.791.567.800
28/4/2011 23,16 23,51 +0,99% 23,10 23,76 23,49 23,51 23,52 2.839 3.742.839.100
27/4/2011 24,00 23,28 -3,00% 23,21 24,06 23,38 23,28 23,30 2.829 2.355.962.500
26/4/2011 24,01 24,00 +0,84% 23,85 24,09 23,95 24,00 24,01 3.080 2.408.393.100
25/4/2011 23,67 23,80 +1,36% 23,63 24,10 23,83 23,78 23,80 2.074 1.829.006.600
20/4/2011 23,92 23,48 -0,51% 23,47 24,00 23,67 23,48 23,50 1.548 1.818.051.400
19/4/2011 23,61 23,60 0,00% 23,60 23,99 23,72 23,53 23,60 1.606 2.155.811.400
18/4/2011 23,78 23,60 -1,05% 23,55 24,14 23,79 23,56 23,60 2.184 2.125.036.600
15/4/2011 23,78 23,85 +1,06% 23,60 24,03 23,82 23,85 23,89 2.426 1.823.153.300
14/4/2011 23,50 23,60 -0,21% 23,50 24,05 23,80 23,60 23,65 2.378 2.467.501.500
13/4/2011 24,08 23,65 -1,05% 23,32 24,24 23,66 23,65 23,67 3.528 2.328.999.200
12/4/2011 24,05 23,90 -0,79% 23,67 24,18 23,92 23,90 23,93 3.613 3.382.879.600
11/4/2011 23,93 24,09 +1,13% 23,66 24,36 24,09 24,05 24,09 4.434 6.238.110.600
8/4/2011 24,55 23,82 -2,58% 23,66 24,60 23,95 23,82 23,89 8.811 9.768.314.700
7/4/2011 25,68 24,45 -5,23% 24,21 25,68 24,66 24,45 24,46 1.013 18.511.992.100
6/4/2011 26,43 25,80 -3,66% 25,80 26,60 25,98 25,79 25,80 4.752 4.986.935.100
5/4/2011 26,45 26,78 +1,25% 26,13 26,78 26,45 26,65 26,78 2.370 2.189.941.200
4/4/2011 26,11 26,45 +1,42% 26,11 26,89 26,52 26,45 26,46 3.779 3.124.421.000
1/4/2011 25,47 26,08 +2,68% 25,47 26,20 25,87 25,90 26,08 3.781 3.750.003.700
31/3/2011 25,39 25,40 +0,40% 25,24 25,74 25,45 25,38 25,40 2.635 3.051.984.200
30/3/2011 25,59 25,30 -0,43% 25,14 25,59 25,37 25,30 25,35 1.908 1.551.180.400
29/3/2011 25,85 25,41 -1,63% 25,26 25,89 25,43 25,37 25,41 3.118 3.293.324.700
28/3/2011 25,96 25,83 -0,92% 25,61 26,25 25,89 25,83 25,93 2.350 1.744.033.600
25/3/2011 25,83 26,07 +1,64% 25,50 26,20 25,97 26,01 26,07 2.482 2.660.366.400
24/3/2011 25,75 25,65 -0,39% 25,03 25,75 25,27 25,56 25,65 3.708 3.732.722.500
23/3/2011 25,79 25,75 -0,96% 25,28 25,79 25,47 25,56 25,75 2.581 2.276.992.800
22/3/2011 25,80 26,00 +0,54% 25,64 26,18 25,90 25,99 26,00 4.248 3.134.507.100
21/3/2011 25,29 25,86 +3,65% 25,00 25,90 25,47 25,85 25,93 3.061 2.096.562.100
18/3/2011 25,02 24,95 +0,81% 24,88 25,48 25,16 24,95 25,00 3.923 3.558.730.900
17/3/2011 25,20 24,75 -1,00% 24,59 25,36 24,83 24,75 24,80 4.086 2.690.405.900
16/3/2011 25,56 25,00 -2,15% 24,60 25,69 25,01 25,00 25,01 6.207 4.521.793.000
15/3/2011 24,85 25,55 +0,43% 24,54 25,75 25,34 25,50 25,55 5.721 3.269.311.900
14/3/2011 25,46 25,44 -0,63% 25,07 25,48 25,25 25,41 25,44 2.231 2.765.635.100
11/3/2011 25,60 25,60 -0,66% 25,02 25,85 25,34 25,52 25,60 3.706 3.444.967.500
10/3/2011 26,20 25,77 -2,02% 25,55 26,27 25,86 25,76 25,77 3.061 2.182.582.700
9/3/2011 26,00 26,30 -0,53% 25,93 26,50 26,36 26,30 26,31 2.071 1.669.146.300
4/3/2011 26,74 26,44 -1,12% 25,91 26,74 26,21 26,43 26,44 4.221 4.358.542.200
3/3/2011 26,70 26,74 +0,15% 26,20 27,09 26,77 26,67 26,74 4.849 5.445.448.000
2/3/2011 26,54 26,70 +3,89% 26,11 26,75 26,49 26,46 26,70 6.086 6.214.536.500
1/3/2011 26,25 25,70 -1,12% 25,70 26,37 25,98 25,70 25,72 4.287 3.945.899.000
28/2/2011 25,42 25,99 +2,89% 25,35 25,99 25,77 25,65 26,00 2.831 3.636.568.600
25/2/2011 25,34 25,26 +0,76% 24,50 25,40 24,93 25,10 25,29 2.720 2.052.613.300
24/2/2011 25,15 25,07 -0,52% 25,06 25,50 25,31 25,06 25,10 4.193 3.141.477.600
23/2/2011 24,62 25,20 +2,11% 24,55 25,50 25,15 25,15 25,20 5.945 3.824.582.200
22/2/2011 24,41 24,68 +0,28% 24,01 24,68 24,28 24,68 24,69 4.878 3.189.465.800
21/2/2011 24,56 24,61 +0,04% 23,90 24,74 24,23 24,45 24,62 2.470 2.237.205.700
18/2/2011 25,20 24,60 -1,60% 24,50 25,25 24,71 24,60 24,63 2.426 3.185.852.900
17/2/2011 25,36 25,00 -1,07% 24,76 25,45 25,14 25,00 25,05 2.669 2.378.019.000
16/2/2011 24,80 25,27 +2,10% 24,39 25,38 24,87 25,26 25,27 3.972 2.328.842.000
15/2/2011 25,30 24,75 -1,00% 24,61 25,50 25,07 24,75 24,76 2.237 3.316.836.400
14/2/2011 24,60 25,00 +1,83% 24,32 25,14 24,73 24,85 25,00 4.182 3.683.872.600
11/2/2011 23,88 24,55 +2,68% 23,88 24,77 24,59 24,55 24,67 4.348 8.293.226.300
10/2/2011 24,10 23,91 -3,94% 23,60 24,26 23,88 23,91 23,94 6.423 8.289.562.900
9/2/2011 25,94 24,89 -4,27% 24,89 26,14 25,22 24,83 24,89 2.809 2.083.174.300
8/2/2011 25,61 26,00 +1,13% 25,55 26,05 25,90 25,93 26,00 1.991 1.686.345.100
7/2/2011 25,98 25,71 -0,16% 25,10 25,98 25,53 25,71 25,79 1.885 1.962.073.100
4/2/2011 26,24 25,75 -1,87% 25,19 26,41 25,61 25,74 25,75 3.618 2.385.426.300
3/2/2011 26,31 26,24 -0,23% 25,83 26,70 26,08 26,22 26,24 2.023 1.525.710.100
2/2/2011 27,02 26,30 -2,23% 26,12 27,20 26,54 26,20 26,30 2.566 2.607.536.100
1/2/2011 26,20 26,90 +3,34% 25,74 27,17 26,70 26,85 26,90 2.548 2.741.861.200
31/1/2011 25,98 26,03 +0,19% 25,59 26,64 26,09 25,98 26,03 2.887 2.283.108.400
28/1/2011 26,35 25,98 -1,22% 25,56 26,71 26,08 25,97 25,98 2.952 1.868.288.700
27/1/2011 26,50 26,30 -0,08% 25,50 26,50 25,87 26,30 26,36 3.598 3.523.441.200
26/1/2011 26,80 26,32 -1,79% 25,85 27,15 26,21 26,32 26,33 3.706 3.150.277.800
24/1/2011 26,77 26,80 +0,75% 26,40 26,89 26,68 26,62 26,80 1.659 2.024.524.700
21/1/2011 27,31 26,60 -2,78% 26,51 27,49 26,86 26,60 26,77 2.558 3.589.238.800
20/1/2011 28,00 27,36 -1,48% 27,00 28,00 27,37 27,22 27,36 3.328 4.141.027.700
19/1/2011 27,65 27,77 +0,87% 27,55 27,95 27,76 27,77 27,80 1.685 1.568.777.600
18/1/2011 27,71 27,53 -0,43% 27,51 27,89 27,68 27,53 27,69 2.444 3.236.747.200
17/1/2011 28,04 27,65 -2,09% 27,50 28,04 27,63 27,62 27,65 1.347 1.223.543.600
14/1/2011 28,15 28,24 +0,14% 27,59 28,34 27,87 27,90 28,24 1.656 2.259.523.700
13/1/2011 28,54 28,20 -1,36% 28,04 28,54 28,20 28,20 28,22 5.049 5.479.153.600
12/1/2011 28,49 28,59 +1,02% 28,16 28,65 28,42 28,35 28,59 2.183 2.916.693.800
11/1/2011 28,04 28,30 +1,62% 27,96 28,49 28,29 28,22 28,30 2.780 3.516.393.300
10/1/2011 27,50 27,85 +1,27% 26,35 28,00 27,74 27,71 27,85 3.118 3.390.881.900
7/1/2011 27,56 27,50 0,00% 27,06 27,70 27,48 27,41 27,50 2.172 2.410.584.200
6/1/2011 28,08 27,50 -1,54% 27,42 28,20 27,69 27,47 27,50 4.787 4.207.619.800
5/1/2011 27,94 27,93 -0,21% 27,90 28,64 28,20 27,92 27,93 3.041 4.101.275.400
4/1/2011 27,91 27,99 +1,78% 27,72 28,18 27,96 27,97 27,99 3.523 5.236.591.500
3/1/2011 28,05 27,50 -0,40% 27,37 28,05 27,64 27,48 27,50 3.500 3.299.131.600
30/12/2010 27,80 27,61 -0,47% 27,61 28,00 27,75 27,61 27,69 4.170 4.685.686.300
29/12/2010 27,47 27,74 +1,28% 27,46 28,10 27,75 27,74 27,76 3.394 2.789.020.100
28/12/2010 26,88 27,39 +1,41% 26,86 27,39 27,15 27,22 27,39 4.285 2.817.066.200
27/12/2010 26,99 27,01 -0,44% 26,40 27,14 26,76 27,01 27,04 1.558 1.317.796.200
23/12/2010 26,70 27,13 +1,69% 26,68 27,13 26,91 27,06 27,13 2.249 2.244.665.000
22/12/2010 26,30 26,68 +1,44% 26,16 26,95 26,67 26,59 26,68 4.089 3.262.432.100
21/12/2010 25,60 26,30 +3,79% 25,60 26,69 26,28 26,22 26,30 3.892 3.799.171.200
20/12/2010 25,84 25,34 -1,36% 25,01 25,87 25,43 25,34 25,35 2.188 1.914.283.100
17/12/2010 25,43 25,69 +0,31% 24,59 25,69 25,19 25,69 25,70 2.641 3.440.566.300
16/12/2010 25,81 25,61 -0,74% 25,30 26,08 25,71 25,61 25,64 4.386 3.618.817.500
15/12/2010 25,63 25,80 +1,02% 25,19 25,97 25,72 25,80 25,90 4.192 3.719.189.700
14/12/2010 25,80 25,54 -0,58% 25,08 25,92 25,41 25,40 25,54 4.772 3.388.916.500
13/12/2010 26,30 25,69 -1,53% 25,53 26,39 25,75 25,68 25,69 3.479 3.345.168.600
10/12/2010 26,43 26,09 -0,76% 25,80 26,49 26,01 25,98 26,09 1.452 1.646.806.600
9/12/2010 26,83 26,29 -2,01% 25,90 27,01 26,26 26,23 26,29 2.757 3.401.241.900
8/12/2010 26,82 26,83 -0,63% 26,48 27,35 26,97 26,76 26,83 4.769 4.300.828.100
7/12/2010 27,34 27,00 -0,74% 26,85 27,50 27,11 26,92 27,08 1.690 2.590.437.200
6/12/2010 27,10 27,20 +0,37% 26,61 27,36 27,08 26,97 27,20 1.952 2.745.969.700
3/12/2010 26,81 27,10 +0,74% 26,52 27,47 27,06 26,86 27,10 4.635 3.538.258.100
2/12/2010 26,80 26,90 +1,32% 26,36 26,93 26,74 26,85 26,90 2.767 2.415.234.200
1/12/2010 26,52 26,55 +1,14% 26,31 27,09 26,62 26,42 26,55 4.762 5.749.984.000
30/11/2010 25,29 26,25 +3,80% 25,00 26,25 25,70 26,20 26,26 3.104 5.601.005.100
29/11/2010 25,68 25,29 -1,33% 24,80 25,85 25,20 25,27 25,29 3.327 3.920.021.700
26/11/2010 26,01 25,63 -2,10% 25,63 26,01 25,76 25,61 25,63 1.875 2.761.683.200
25/11/2010 26,45 26,18 -0,46% 26,15 26,49 26,23 26,17 26,18 820 1.212.851.400
24/11/2010 26,56 26,30 +0,46% 26,26 26,99 26,53 26,28 26,30 3.122 4.428.808.500
23/11/2010 26,79 26,18 -3,75% 25,76 26,88 26,23 26,18 26,20 3.023 3.577.774.200
22/11/2010 26,92 27,20 +0,70% 26,19 27,28 26,77 27,10 27,20 2.514 2.548.452.100
19/11/2010 27,50 27,01 -1,03% 26,65 27,50 26,90 27,01 27,02 2.210 2.555.899.400
18/11/2010 26,90 27,29 +2,98% 26,90 27,78 27,32 27,26 27,29 3.004 5.423.187.800
17/11/2010 26,40 26,50 +0,19% 26,40 27,08 26,70 26,49 26,50 2.012 2.806.209.200
16/11/2010 27,10 26,45 -2,76% 26,10 27,10 26,45 26,39 26,45 2.866 3.282.687.500
12/11/2010 27,50 27,20 -2,86% 27,07 27,70 27,34 27,20 27,23 3.141 3.248.211.500
11/11/2010 28,60 28,00 -1,06% 27,70 28,60 28,12 27,80 28,00 1.906 2.973.152.500
10/11/2010 28,31 28,30 -0,28% 27,60 28,72 28,19 28,13 28,30 2.782 4.956.537.000
9/11/2010 28,00 28,38 +0,82% 28,00 28,50 28,27 28,22 28,38 2.518 4.118.219.200
8/11/2010 28,34 28,15 -0,57% 27,70 28,42 27,99 28,15 28,19 2.276 2.822.091.800
5/11/2010 29,00 28,31 -1,87% 27,62 29,00 28,19 28,31 28,35 2.037 3.136.310.900
4/11/2010 28,71 28,85 +1,94% 28,60 29,20 28,99 28,80 28,85 2.353 4.955.715.300
3/11/2010 28,50 28,30 +1,14% 28,17 28,76 28,48 28,30 28,31 2.626 2.759.130.400
1/11/2010 27,20 27,98 +4,21% 27,03 28,00 27,81 27,79 27,98 1.311 3.827.157.600
29/10/2010 27,87 26,85 -2,36% 26,85 28,00 27,53 26,85 26,87 2.027 2.672.026.500
28/10/2010 27,41 27,50 +1,85% 26,93 27,50 27,25 27,40 27,50 2.062 1.994.048.900
27/10/2010 26,74 27,00 +0,78% 26,01 27,10 26,63 26,79 27,00 2.432 2.990.591.000
26/10/2010 27,00 26,79 -0,41% 26,70 27,30 27,10 26,70 26,79 2.323 3.301.118.700
25/10/2010 26,89 26,90 +3,07% 26,60 27,00 26,83 26,90 26,91 1.916 4.750.352.700
22/10/2010 26,62 26,10 -1,62% 25,81 26,80 26,03 26,03 26,29 2.174 3.200.887.300
21/10/2010 26,60 26,53 +0,11% 25,62 26,90 26,51 26,50 26,53 2.259 3.468.116.200
20/10/2010 25,82 26,50 +3,43% 25,81 26,62 26,36 26,43 26,50 1.743 3.881.715.200
19/10/2010 25,83 25,62 -2,29% 25,12 25,97 25,67 25,60 25,62 2.236 2.581.170.000
18/10/2010 26,90 26,22 -2,16% 26,09 26,91 26,29 26,22 26,25 2.321 2.193.951.200
15/10/2010 27,38 26,80 -2,15% 26,50 27,38 26,96 26,70 26,80 1.958 5.540.455.300
14/10/2010 26,83 27,39 +1,82% 26,60 27,42 27,11 27,15 27,39 3.888 6.647.954.900
13/10/2010 26,59 26,90 +2,48% 26,34 26,95 26,70 26,71 26,90 4.452 4.525.971.600
11/10/2010 26,49 26,25 -0,53% 26,12 26,79 26,47 26,25 26,27 2.606 2.687.230.100
8/10/2010 25,23 26,39 +4,35% 25,13 26,45 25,73 26,32 26,39 3.267 4.764.901.100
7/10/2010 25,15 25,29 +0,44% 24,91 25,50 25,15 25,10 25,29 2.300 2.789.435.400
6/10/2010 25,19 25,18 +0,52% 24,80 25,43 25,17 25,18 25,19 2.739 2.740.532.800
5/10/2010 25,03 25,05 +0,68% 25,00 25,35 25,21 25,05 25,09 1.787 3.164.533.300
4/10/2010 25,06 24,88 -0,52% 24,68 25,35 24,88 24,73 24,90 2.024 2.710.482.300
1/10/2010 25,10 25,01 -0,52% 24,55 25,45 24,93 24,90 25,09 3.116 3.918.035.000
30/9/2010 24,88 25,14 +1,37% 24,60 25,16 24,96 24,65 25,14 2.121 4.228.855.700
29/9/2010 24,31 24,80 +1,60% 24,08 24,99 24,65 24,80 24,83 2.187 2.885.511.900
28/9/2010 25,00 24,41 -2,36% 24,32 25,40 24,62 24,41 24,50 1.655 3.126.465.600
27/9/2010 24,81 25,00 +1,01% 24,52 25,47 25,09 25,00 25,18 1.987 1.947.662.500
24/9/2010 25,16 24,75 -1,00% 24,15 25,35 24,80 24,75 24,88 3.096 4.079.358.300
23/9/2010 24,83 25,00 0,00% 24,67 25,60 25,25 25,00 25,05 3.926 2.885.093.600
22/9/2010 24,90 25,00 -0,20% 24,84 25,34 25,06 25,00 25,02 2.357 1.941.289.700
21/9/2010 25,30 25,05 -0,99% 24,83 25,38 25,05 24,91 25,05 1.682 1.250.717.500
20/9/2010 24,60 25,30 +2,51% 24,60 25,40 25,09 25,25 25,30 1.620 2.731.949.500
17/9/2010 24,72 24,68 -1,08% 24,39 24,90 24,62 24,60 24,68 1.255 1.337.540.600
16/9/2010 24,79 24,95 -0,08% 24,38 25,05 24,71 24,94 24,95 1.624 1.246.521.400
15/9/2010 24,33 24,97 +1,50% 24,33 25,00 24,72 24,94 24,97 2.008 2.141.728.300
14/9/2010 24,50 24,60 0,00% 24,42 24,75 24,58 24,56 24,60 1.933 1.616.518.900
13/9/2010 24,31 24,60 +1,65% 24,31 24,79 24,52 24,60 24,65 3.505 3.580.227.600
10/9/2010 23,65 24,20 +2,11% 23,56 24,20 23,95 24,20 24,21 2.622 3.495.159.300
9/9/2010 22,98 23,70 +3,95% 22,91 23,83 23,53 23,52 23,70 2.186 2.006.841.100
8/9/2010 22,72 22,80 0,00% 22,50 22,83 22,64 22,78 22,80 1.943 1.295.320.600
6/9/2010 23,30 22,80 -1,47% 22,68 23,32 22,87 22,80 22,82 734 634.991.500
3/9/2010 23,61 23,14 -1,32% 23,01 23,95 23,45 23,14 23,18 1.628 2.821.301.500
2/9/2010 23,40 23,45 +0,64% 23,01 23,79 23,41 23,45 23,59 1.314 1.541.357.600
1/9/2010 22,89 23,30 +1,79% 22,72 23,54 23,28 23,25 23,30 3.927 3.978.436.500
31/8/2010 22,26 22,89 +2,92% 22,18 23,00 22,70 22,64 22,89 3.446 3.897.114.500
30/8/2010 22,57 22,24 -1,37% 22,15 22,57 22,31 22,23 22,24 2.170 1.171.172.500
27/8/2010 22,85 22,55 -1,10% 22,15 22,99 22,48 22,55 22,59 3.114 3.232.837.200
26/8/2010 23,60 22,80 -2,98% 22,50 23,97 23,15 22,80 22,86 3.657 2.843.711.500
25/8/2010 23,50 23,50 +1,56% 22,91 23,74 23,40 23,49 23,50 3.853 7.096.351.200
24/8/2010 22,91 23,14 -0,47% 22,68 23,29 22,97 23,01 23,14 2.445 2.442.536.300
23/8/2010 23,20 23,25 +1,04% 22,77 23,32 22,99 23,25 23,28 2.118 2.180.865.300
20/8/2010 23,75 23,01 -3,80% 22,74 23,77 23,07 23,01 23,04 3.086 3.949.965.900
19/8/2010 23,68 23,92 +1,48% 23,37 23,92 23,61 23,75 23,92 2.038 1.860.395.100
18/8/2010 23,20 23,57 -0,76% 22,86 23,71 23,30 23,53 23,57 4.316 5.483.272.900
17/8/2010 24,01 23,75 -0,42% 23,75 24,26 23,93 23,75 23,81 1.528 2.516.738.000
16/8/2010 24,00 23,85 -0,50% 23,36 24,01 23,61 23,85 23,86 1.227 2.049.821.500
13/8/2010 24,85 23,97 -2,56% 23,81 24,85 24,31 23,95 23,97 1.773 2.524.170.100
12/8/2010 24,31 24,60 +0,41% 24,00 24,86 24,42 24,51 24,60 772 1.547.426.100
11/8/2010 24,25 24,50 -0,61% 23,95 24,88 24,55 24,49 24,50 1.531 2.221.362.600
10/8/2010 23,90 24,65 +1,73% 23,78 24,75 24,48 24,58 24,65 900 1.440.711.400
9/8/2010 24,55 24,23 -1,10% 23,93 24,70 24,22 24,13 24,23 1.229 2.223.549.500
6/8/2010 24,86 24,50 -1,76% 24,20 25,25 24,70 24,47 24,50 3.364 3.505.000.000
5/8/2010 23,86 24,94 +3,92% 23,71 25,25 24,73 24,94 25,00 1.771 2.213.519.600
4/8/2010 24,45 24,00 -0,83% 23,48 24,45 24,02 23,85 24,00 1.739 2.519.201.300
3/8/2010 24,74 24,20 -3,01% 24,14 25,00 24,57 24,16 24,20 1.571 1.786.332.400
2/8/2010 25,08 24,95 -0,20% 24,68 25,55 24,96 24,77 24,95 3.511 3.670.713.900
30/7/2010 24,45 25,00 +0,40% 24,40 25,50 25,20 24,94 25,00 1.680 2.494.144.700
29/7/2010 25,00 24,90 +0,57% 24,80 25,42 25,16 24,88 24,90 2.105 2.231.444.200
28/7/2010 24,79 24,76 +0,24% 24,63 25,42 25,01 24,76 24,80 3.208 5.054.298.200
27/7/2010 23,90 24,70 +4,88% 23,83 24,76 24,28 24,70 24,71 2.598 3.375.369.600
26/7/2010 23,71 23,55 -0,63% 23,42 24,08 23,71 23,53 23,55 1.279 2.167.495.300
23/7/2010 23,70 23,70 +0,21% 23,47 24,00 23,72 23,70 23,71 1.020 1.659.026.900
22/7/2010 24,00 23,65 0,00% 23,65 24,05 23,90 23,65 23,74 1.703 3.032.890.800
21/7/2010 23,97 23,65 -0,42% 23,55 24,09 23,83 23,56 23,65 1.977 2.144.755.800
20/7/2010 23,94 23,75 -0,21% 23,64 24,00 23,80 23,75 23,76 1.070 1.360.791.800
19/7/2010 23,67 23,80 +1,71% 23,22 24,10 23,75 23,70 23,80 1.169 914.774.700
16/7/2010 23,79 23,40 -2,50% 23,31 23,95 23,51 23,40 23,43 1.221 982.407.200
15/7/2010 24,10 24,00 -0,37% 23,53 24,15 23,84 24,00 24,02 1.353 1.914.768.400
14/7/2010 24,16 24,09 -0,25% 23,50 24,16 23,94 24,00 24,09 1.423 2.187.929.900
13/7/2010 24,10 24,15 +0,21% 23,60 24,37 24,11 23,97 24,15 1.632 3.268.684.900
12/7/2010 23,97 24,10 0,00% 23,56 24,60 24,06 24,09 24,10 1.529 1.844.344.200
8/7/2010 23,30 24,10 +3,43% 23,13 24,10 23,75 23,94 24,10 1.896 3.265.176.200
7/7/2010 23,11 23,30 +0,78% 23,11 23,55 23,36 23,30 23,31 1.246 1.777.059.000
6/7/2010 22,92 23,12 +1,40% 22,92 23,32 23,14 23,02 23,12 1.617 4.870.766.000
5/7/2010 23,00 22,80 -0,22% 22,61 23,01 22,78 22,77 22,80 1.191 2.539.066.300
2/7/2010 22,83 22,85 +0,22% 22,51 23,00 22,75 22,68 22,85 1.929 1.618.168.300
1/7/2010 22,38 22,80 +0,97% 22,35 23,71 22,85 22,75 22,80 2.423 4.841.109.400
30/6/2010 22,22 22,58 +0,40% 22,08 22,97 22,52 22,55 22,58 2.172 2.714.359.400
29/6/2010 22,40 22,49 -0,93% 21,62 22,59 22,14 21,85 22,49 1.716 2.062.130.200
28/6/2010 22,60 22,70 +0,44% 22,56 22,74 22,69 22,65 22,70 1.337 1.577.260.000
25/6/2010 22,60 22,60 -0,18% 22,22 22,73 22,56 22,55 22,60 888 1.313.067.100
24/6/2010 22,42 22,64 +0,98% 21,87 22,74 22,35 22,47 22,64 1.349 1.588.900.100
23/6/2010 22,55 22,42 -0,36% 22,20 22,78 22,44 22,40 22,42 1.235 1.320.720.800
22/6/2010 22,34 22,50 +0,09% 22,19 22,86 22,53 22,32 22,50 2.023 3.229.556.200
21/6/2010 22,69 22,48 -0,13% 22,28 22,78 22,48 22,41 22,48 1.580 2.929.345.900
18/6/2010 22,45 22,51 -0,44% 22,30 22,65 22,53 22,48 22,55 1.091 2.121.428.400
17/6/2010 22,55 22,61 +0,31% 22,06 22,64 22,45 22,61 22,62 2.445 3.224.517.300
16/6/2010 21,62 22,54 +4,01% 21,46 22,54 22,24 22,51 22,54 3.841 4.769.675.800
15/6/2010 20,95 21,67 +3,68% 20,82 21,85 21,39 21,67 21,70 1.712 2.674.592.700
14/6/2010 20,82 20,90 +0,48% 20,62 21,14 20,89 20,80 20,90 1.334 2.000.925.200
11/6/2010 20,76 20,80 +0,73% 20,46 21,26 20,95 20,77 20,80 1.375 3.066.253.500
10/6/2010 20,20 20,65 +2,23% 20,20 20,74 20,61 20,65 20,70 1.385 2.122.873.800
9/6/2010 20,56 20,20 -1,22% 20,00 20,65 20,33 20,02 20,20 2.365 1.574.078.400
8/6/2010 19,65 20,45 +4,07% 19,61 20,45 20,03 20,36 20,45 1.533 1.612.762.600
7/6/2010 19,80 19,65 -1,50% 19,40 19,98 19,71 19,65 19,66 2.014 1.564.017.500
4/6/2010 20,20 19,95 -1,77% 19,75 20,24 19,98 19,90 19,95 1.212 1.283.666.900
2/6/2010 20,25 20,31 0,00% 20,15 20,48 20,29 20,24 20,31 940 1.839.597.500
1/6/2010 20,36 20,31 -2,12% 20,26 20,82 20,45 20,31 20,51 1.084 1.350.178.000
31/5/2010 20,74 20,75 +0,10% 20,40 20,83 20,64 20,50 20,75 605 677.467.600
28/5/2010 20,66 20,73 +0,63% 20,40 20,91 20,62 20,70 20,73 1.598 1.601.258.800
27/5/2010 20,50 20,60 +2,28% 20,31 20,79 20,57 20,58 20,60 2.948 2.884.683.900
26/5/2010 19,64 20,14 +6,00% 19,45 20,14 19,84 20,01 20,14 2.689 4.750.476.000
25/5/2010 18,81 19,00 -1,55% 18,45 19,07 18,72 18,86 19,00 1.394 1.157.211.100
24/5/2010 19,11 19,30 0,00% 18,69 19,98 19,57 19,30 19,31 2.254 1.570.621.800
21/5/2010 18,01 19,30 +7,22% 17,82 19,30 18,80 19,00 19,30 1.781 1.881.194.700
20/5/2010 18,67 18,00 -6,25% 17,80 18,98 18,22 18,00 18,23 3.239 3.770.922.100
19/5/2010 19,40 19,20 -2,29% 18,60 20,00 19,50 19,20 19,25 1.984 2.305.689.900
18/5/2010 20,31 19,65 -1,75% 19,38 20,50 20,11 19,65 19,70 2.901 2.617.154.300
17/5/2010 19,88 20,00 0,00% 19,51 20,05 19,79 19,91 20,00 2.447 2.331.121.100
14/5/2010 20,40 20,00 -2,72% 19,82 20,40 20,05 19,92 20,00 1.435 1.437.069.900
13/5/2010 21,08 20,56 -1,53% 20,40 21,08 20,75 20,56 20,70 1.179 1.062.449.300
12/5/2010 20,49 20,88 +1,85% 20,41 21,19 20,81 20,85 20,88 1.070 1.175.557.500
11/5/2010 20,30 20,50 -0,77% 20,21 20,90 20,57 20,31 20,50 2.605 2.218.928.000
10/5/2010 20,55 20,66 +5,84% 20,21 20,68 20,49 20,60 20,66 1.662 1.635.023.800
7/5/2010 20,22 19,52 -4,31% 19,52 20,45 19,80 19,52 19,54 2.901 2.794.027.200
6/5/2010 20,70 20,40 -1,45% 18,44 20,89 20,03 20,00 20,40 4.385 3.879.389.200
5/5/2010 21,10 20,70 -1,90% 20,40 21,18 20,68 20,65 20,70 3.034 4.113.099.800
4/5/2010 21,88 21,10 -4,95% 21,06 22,03 21,41 21,10 21,17 3.288 2.969.205.900
3/5/2010 22,84 22,20 +0,45% 21,91 22,84 22,24 22,11 22,20 2.574 3.036.495.100
30/4/2010 21,65 22,10 +2,31% 21,65 22,18 21,98 21,85 22,10 2.427 4.308.871.000
29/4/2010 21,82 21,60 +0,47% 21,53 21,94 21,69 21,56 21,60 1.270 2.098.928.100
28/4/2010 22,19 21,50 -2,05% 21,50 22,19 21,72 21,50 21,58 2.147 2.714.422.300
27/4/2010 22,72 21,95 -4,06% 21,76 22,73 21,98 21,93 21,95 3.417 3.666.183.900
26/4/2010 22,95 22,88 -1,04% 22,76 23,13 22,88 22,78 22,88 705 878.393.000
23/4/2010 22,90 23,12 +0,30% 22,64 23,40 23,03 22,95 23,12 1.637 3.039.750.700
22/4/2010 22,60 23,05 +0,22% 22,46 23,25 22,82 23,01 23,05 3.151 3.189.012.700
20/4/2010 23,39 23,00 0,00% 22,73 23,39 23,07 23,00 23,12 2.028 2.416.654.700
19/4/2010 22,01 23,00 +1,77% 22,01 23,14 22,56 22,84 23,00 2.154 3.124.060.400
16/4/2010 22,67 22,60 -2,16% 22,18 22,93 22,48 22,60 22,64 2.174 2.846.882.500
15/4/2010 23,43 23,10 -2,74% 23,01 23,54 23,23 23,10 23,15 2.258 3.518.699.900
14/4/2010 23,12 23,75 +2,77% 23,05 23,75 23,53 23,71 23,75 4.129 4.215.705.800
13/4/2010 22,40 23,11 +2,71% 22,40 23,15 22,95 23,06 23,12 2.389 5.068.740.400
12/4/2010 21,75 22,50 +3,93% 21,75 22,60 22,45 22,47 22,50 4.116 9.160.355.000
9/4/2010 22,18 21,65 -1,95% 21,64 22,40 21,81 21,65 21,70 2.578 3.031.907.600
8/4/2010 21,60 22,08 +1,52% 21,41 22,44 22,18 22,08 22,10 5.010 7.637.810.000
7/4/2010 21,90 21,75 -0,23% 21,50 21,98 21,66 21,61 21,75 2.575 3.087.001.500
6/4/2010 21,20 21,80 +2,35% 21,03 21,94 21,49 21,80 21,83 3.652 5.899.650.700
5/4/2010 21,70 21,30 -1,39% 21,30 21,70 21,47 21,30 21,35 1.442 2.766.444.300
1/4/2010 21,99 21,60 -0,37% 21,22 21,99 21,47 21,50 21,60 3.540 5.388.784.100
31/3/2010 22,04 21,68 -2,56% 21,53 22,35 21,70 21,66 21,68 2.119 2.508.935.500
30/3/2010 22,45 22,25 -1,77% 21,95 22,66 22,22 22,10 22,25 1.443 2.061.981.300
29/3/2010 22,37 22,65 +0,89% 22,20 22,87 22,62 22,55 22,65 2.241 3.029.440.800
26/3/2010 22,13 22,45 +2,09% 21,60 22,45 22,11 22,40 22,45 1.035 1.574.846.100
25/3/2010 22,40 21,99 -1,52% 21,83 22,40 22,07 21,90 21,99 2.429 2.696.184.900
24/3/2010 22,82 22,33 -2,91% 22,03 22,82 22,31 22,25 22,33 2.218 3.406.529.100
23/3/2010 23,50 23,00 -2,13% 22,82 23,55 23,05 22,95 23,00 2.079 1.803.294.800
22/3/2010 23,11 23,50 +0,13% 23,10 23,62 23,36 23,40 23,50 867 1.049.833.200
19/3/2010 23,50 23,47 +0,30% 23,05 23,64 23,35 23,30 23,47 1.211 1.701.086.000
18/3/2010 23,25 23,40 +0,91% 22,91 23,75 23,38 23,31 23,40 2.818 4.545.320.700
17/3/2010 22,66 23,19 +2,38% 22,45 23,19 22,85 23,19 23,20 2.484 3.057.317.500
16/3/2010 22,62 22,65 0,00% 22,45 22,80 22,61 22,62 22,65 1.510 1.330.894.100
15/3/2010 22,71 22,65 -0,83% 22,59 22,94 22,69 22,65 22,66 1.048 908.580.800
12/3/2010 22,76 22,84 +1,29% 22,52 22,95 22,77 22,84 22,85 1.110 2.394.060.200
11/3/2010 22,89 22,55 -1,10% 22,35 22,98 22,60 22,55 22,57 1.117 1.419.708.600
10/3/2010 22,59 22,80 +1,38% 22,53 23,06 22,81 22,78 22,88 2.481 3.706.400.000
9/3/2010 22,28 22,49 +0,04% 22,20 22,72 22,50 22,45 22,49 2.151 2.551.812.000
8/3/2010 22,45 22,48 +0,49% 22,22 22,75 22,46 22,44 22,48 1.674 2.566.831.100
5/3/2010 22,90 22,37 -1,45% 21,98 22,95 22,31 22,35 22,37 3.637 6.263.840.300
4/3/2010 23,36 22,70 -2,87% 22,41 23,36 22,74 22,65 22,70 3.388 5.169.492.100
3/3/2010 23,80 23,37 -1,14% 23,06 23,84 23,41 23,26 23,37 2.224 2.851.929.100
2/3/2010 23,67 23,64 +0,60% 23,26 23,90 23,63 23,38 23,64 1.426 2.507.976.100
1/3/2010 23,55 23,50 -0,17% 23,43 23,68 23,55 23,48 23,50 1.219 1.573.177.200
26/2/2010 23,35 23,54 +0,21% 23,07 23,62 23,32 23,36 23,54 1.714 2.994.802.000
25/2/2010 23,08 23,49 +1,03% 22,61 23,49 22,98 23,46 23,49 2.185 3.951.126.100
24/2/2010 23,76 23,25 -2,11% 22,99 24,13 23,38 23,22 23,25 2.675 3.325.039.000
23/2/2010 24,31 23,75 -2,30% 23,46 24,39 23,63 23,70 23,75 2.064 3.410.795.700
22/2/2010 24,39 24,31 -0,33% 24,05 24,63 24,26 24,31 24,40 1.588 2.215.319.900
19/2/2010 24,33 24,39 -0,85% 24,20 24,80 24,42 24,36 24,39 1.378 1.498.999.400
18/2/2010 24,45 24,60 +0,61% 24,04 24,60 24,40 24,45 24,60 1.326 1.557.014.900
17/2/2010 24,59 24,45 +0,37% 24,28 25,33 24,84 24,45 24,50 2.547 2.729.286.900
12/2/2010 23,95 24,36 +0,54% 23,61 24,40 23,89 24,30 24,36 1.596 2.463.251.300
11/2/2010 24,70 24,23 -2,30% 23,93 24,70 24,11 24,15 24,23 1.971 5.741.829.300
10/2/2010 25,25 24,80 -1,20% 24,20 25,25 24,53 24,57 24,80 2.481 5.300.916.300
9/2/2010 24,61 25,10 +2,45% 24,61 25,25 25,06 25,10 25,15 3.314 5.615.074.800
8/2/2010 23,74 24,50 +4,70% 23,63 24,50 24,08 24,10 24,50 3.123 4.913.922.600
5/2/2010 22,65 23,40 +0,56% 22,26 23,44 22,91 23,21 23,40 3.109 5.631.802.300
4/2/2010 23,81 23,27 -2,39% 23,11 24,02 23,66 23,26 23,27 2.458 4.949.848.000
3/2/2010 23,53 23,84 +1,88% 23,50 24,09 23,87 23,84 23,85 3.016 7.242.642.000
2/2/2010 24,00 23,40 -0,76% 23,23 24,37 23,73 23,40 23,45 4.089 6.100.158.600
1/2/2010 22,50 23,58 +10,70% 22,50 24,05 23,37 23,54 23,58 4.370 9.667.213.900
29/1/2010 21,99 21,30 -2,29% 21,30 22,26 21,71 21,30 21,39 2.125 2.377.819.100
28/1/2010 22,51 21,80 -2,59% 21,54 22,82 21,97 21,80 21,84 1.616 2.321.125.700
27/1/2010 22,51 22,38 -1,10% 21,76 22,64 22,07 22,09 22,38 2.613 2.323.422.100
26/1/2010 22,72 22,63 -1,18% 21,75 22,88 22,34 22,24 22,63 3.728 3.310.109.800
22/1/2010 21,70 22,90 +4,81% 21,17 23,00 22,23 22,88 22,90 2.290 3.381.381.600
21/1/2010 22,68 21,85 -3,66% 21,53 22,81 22,10 21,85 21,97 1.811 1.758.713.700
20/1/2010 23,34 22,68 -3,57% 22,50 23,40 22,80 22,66 22,68 1.938 2.078.124.700
19/1/2010 23,15 23,52 +0,90% 23,07 23,52 23,33 23,36 23,52 1.232 1.874.482.000
18/1/2010 23,43 23,31 -0,51% 23,30 23,68 23,48 23,30 23,31 735 1.109.995.300
15/1/2010 23,47 23,43 -0,72% 23,06 23,70 23,36 23,40 23,43 2.179 3.007.591.200
14/1/2010 23,10 23,60 +2,39% 23,03 23,72 23,31 23,50 23,60 2.246 3.307.963.700
13/1/2010 23,63 23,05 -0,86% 22,83 23,67 23,12 23,01 23,05 3.519 4.816.331.900
12/1/2010 23,65 23,25 -2,11% 22,85 24,20 23,46 23,25 23,29 2.853 4.355.897.400
11/1/2010 24,20 23,75 +0,34% 23,46 24,25 23,87 23,70 23,75 3.093 4.265.169.100
8/1/2010 23,49 23,67 +0,90% 22,80 24,27 23,60 23,65 23,67 8.345 15.816.374.700
7/1/2010 24,45 23,46 -5,33% 22,85 24,55 23,36 23,46 23,47 409 17.729.854.300
6/1/2010 25,32 24,78 -2,86% 24,57 25,60 24,96 24,78 24,89 3.490 4.757.594.700
5/1/2010 25,62 25,51 +0,04% 24,87 25,88 25,38 25,51 25,59 3.839 5.190.737.800
4/1/2010 25,45 25,50 -0,39% 24,75 25,59 25,32 25,36 25,50 1.723 2.522.696.500
30/12/2009 24,85 25,60 +2,40% 24,79 25,60 25,29 25,20 25,60 1.786 2.418.370.100
29/12/2009 24,40 25,00 +2,46% 24,20 25,00 24,52 24,99 25,00 1.433 2.199.433.100
28/12/2009 23,69 24,40 +2,95% 23,60 24,61 24,33 24,20 24,40 1.507 2.081.282.500
23/12/2009 23,28 23,70 +1,89% 22,90 24,02 23,50 23,55 23,70 3.006 2.828.101.800
22/12/2009 22,24 23,26 +6,70% 22,10 23,26 22,61 23,19 23,26 1.888 2.745.631.000
21/12/2009 22,63 21,80 -2,81% 21,80 22,83 22,58 21,80 21,90 2.137 2.885.110.500
18/12/2009 22,03 22,43 +1,08% 22,03 22,70 22,44 22,35 22,43 1.234 1.884.224.900
17/12/2009 22,80 22,19 -3,06% 21,82 22,80 22,19 22,10 22,19 2.454 2.247.575.900
16/12/2009 23,54 22,89 -2,14% 22,65 23,64 23,07 22,80 22,89 2.528 4.205.299.500
15/12/2009 22,95 23,39 +2,36% 22,90 23,40 23,23 23,35 23,39 2.838 4.043.044.300
14/12/2009 22,45 22,85 +3,96% 22,23 23,00 22,72 22,81 22,86 2.980 2.959.487.400
11/12/2009 22,30 21,98 -0,14% 21,98 22,30 22,12 21,93 21,98 1.304 1.749.443.900
10/12/2009 22,07 22,01 -0,05% 21,91 22,50 22,17 21,91 22,09 1.191 1.686.210.700
9/12/2009 22,24 22,02 +0,14% 21,40 22,55 21,95 21,90 22,02 1.746 1.723.794.300
8/12/2009 22,13 21,99 -1,79% 21,70 22,15 21,93 21,99 22,00 1.456 1.080.673.200
7/12/2009 22,15 22,39 +0,99% 21,90 22,66 22,32 22,30 22,39 2.961 2.633.456.700
4/12/2009 22,18 22,17 -0,36% 21,15 22,44 21,87 22,00 22,17 2.258 2.132.899.000
3/12/2009 22,49 22,25 +0,91% 21,85 22,70 22,30 22,25 22,30 2.705 3.428.445.000
2/12/2009 21,01 22,05 +5,50% 20,90 22,11 21,49 22,05 22,10 2.721 3.641.667.200
1/12/2009 20,95 20,90 +1,46% 20,71 21,12 20,89 20,90 21,00 2.619 2.431.396.900
30/11/2009 21,25 20,60 -3,06% 20,60 21,42 20,85 20,60 20,75 2.611 2.784.127.300
27/11/2009 20,50 21,25 +1,97% 20,30 21,30 20,82 21,20 21,26 2.107 1.801.114.400
26/11/2009 20,50 20,84 +0,19% 20,46 20,95 20,75 20,71 20,84 1.146 1.572.452.900
25/11/2009 19,91 20,80 +5,32% 19,90 20,98 20,54 20,78 20,80 2.272 4.663.456.800
24/11/2009 20,28 19,75 -1,74% 19,56 20,33 19,80 19,75 19,78 2.414 2.681.611.700
23/11/2009 20,66 20,10 -1,23% 20,06 20,75 20,34 20,06 20,10 1.439 1.444.853.900
19/11/2009 20,70 20,35 -2,91% 20,32 21,21 20,56 20,35 20,37 1.682 1.881.715.200
18/11/2009 21,10 20,96 +0,14% 20,51 21,65 21,08 20,68 20,96 2.898 3.043.789.000
17/11/2009 21,50 20,93 -2,20% 20,93 21,83 21,34 20,93 20,99 2.251 3.630.943.000
16/11/2009 21,20 21,40 +1,90% 21,20 21,86 21,51 21,39 21,40 1.963 4.045.256.100
13/11/2009 20,77 21,00 +1,94% 20,56 21,18 20,93 20,92 21,00 2.359 3.128.650.600
12/11/2009 20,30 20,60 +0,49% 19,87 20,62 20,35 20,60 20,61 1.740 1.845.413.500
11/11/2009 20,28 20,50 +2,60% 20,01 20,50 20,30 20,50 20,52 1.492 1.372.617.100
10/11/2009 20,23 19,98 -1,53% 19,98 20,65 20,32 19,90 19,98 1.619 1.779.045.900
9/11/2009 20,15 20,29 +2,42% 20,01 20,31 20,21 20,27 20,29 2.180 2.301.677.700
6/11/2009 19,80 19,81 +0,61% 19,52 20,00 19,87 19,80 19,81 1.767 1.966.413.800
5/11/2009 18,93 19,69 +3,63% 18,62 19,69 19,13 19,56 19,69 1.567 2.378.071.900
4/11/2009 19,12 19,00 +0,32% 18,87 19,20 18,99 18,98 19,00 1.369 2.556.774.600
3/11/2009 18,57 18,94 +2,10% 18,16 18,94 18,47 18,91 18,94 1.851 1.883.185.000
30/10/2009 19,25 18,55 -3,89% 18,43 19,44 18,81 18,55 18,60 2.704 1.782.247.800
29/10/2009 18,70 19,30 +4,32% 18,55 19,44 18,99 19,30 19,33 1.691 1.739.011.900
28/10/2009 17,93 18,50 +2,83% 17,80 18,72 18,36 18,10 18,50 2.294 2.388.509.800
27/10/2009 19,19 17,99 -4,87% 17,81 19,33 18,34 17,98 17,99 2.046 2.334.373.400
26/10/2009 19,45 18,91 -1,51% 18,83 19,75 19,15 18,90 18,91 1.418 1.344.026.200
23/10/2009 20,10 19,20 -2,59% 19,20 20,28 19,63 19,19 19,20 1.481 1.651.972.200
22/10/2009 19,95 19,71 +0,20% 19,71 20,19 19,91 19,71 19,84 1.008 1.157.444.100
21/10/2009 19,67 19,67 -1,35% 19,66 20,59 20,21 19,67 19,70 1.494 1.630.133.800
20/10/2009 20,10 19,94 -2,97% 19,50 20,40 19,83 19,86 19,94 2.370 1.682.672.400
19/10/2009 20,77 20,55 -0,72% 20,43 20,95 20,66 20,54 20,55 1.658 2.400.778.800
16/10/2009 20,29 20,70 +1,67% 20,06 20,70 20,39 20,65 20,70 1.830 1.638.773.600
15/10/2009 20,42 20,36 +0,54% 20,28 20,69 20,48 20,33 20,36 1.251 1.764.423.500
14/10/2009 20,91 20,25 -2,88% 20,20 21,10 20,40 20,25 20,30 5.792 5.153.976.900
13/10/2009 20,52 20,85 +1,86% 20,40 20,95 20,76 20,80 20,85 1.900 1.649.905.900
9/10/2009 20,39 20,47 +0,29% 20,19 20,51 20,40 20,40 20,47 993 699.783.500
8/10/2009 20,25 20,41 +0,79% 20,01 20,45 20,28 20,33 20,41 1.516 1.377.827.800
7/10/2009 20,79 20,25 -3,11% 20,10 20,89 20,34 20,23 20,25 1.869 2.612.571.600
6/10/2009 20,47 20,90 +2,45% 20,47 21,00 20,79 20,83 20,90 3.306 3.281.088.900
5/10/2009 19,49 20,40 +5,21% 19,38 20,45 20,07 20,35 20,40 1.445 2.529.792.300
2/10/2009 19,00 19,39 +0,62% 18,68 19,58 19,21 19,30 19,39 1.408 1.388.335.500
1/10/2009 19,56 19,27 -1,48% 19,06 19,58 19,28 19,20 19,27 1.413 1.270.593.200
30/9/2009 19,69 19,56 +0,15% 19,46 19,89 19,64 19,56 19,60 1.453 1.423.023.700
29/9/2009 19,67 19,53 -0,51% 19,50 19,79 19,61 19,53 19,60 854 1.531.463.800
28/9/2009 19,67 19,63 +0,67% 19,40 19,82 19,65 19,60 19,63 1.291 1.856.349.800
25/9/2009 19,60 19,50 -0,56% 19,02 19,62 19,37 19,50 19,53 2.070 3.090.110.100
24/9/2009 20,12 19,61 -1,46% 19,45 20,25 19,75 19,61 19,65 2.028 2.708.044.800
23/9/2009 20,92 19,90 -3,86% 19,82 20,98 20,42 19,90 20,00 1.752 2.097.629.000
22/9/2009 20,14 20,70 +3,50% 20,07 20,81 20,47 20,70 20,71 2.710 6.112.676.700
21/9/2009 19,78 20,00 +0,30% 19,76 20,18 19,94 19,98 20,00 727 1.130.245.300
18/9/2009 20,02 19,94 -0,20% 19,85 20,15 19,95 19,92 19,94 1.417 1.695.791.500
17/9/2009 20,20 19,98 -0,84% 19,75 20,38 20,09 19,95 19,98 1.312 1.667.037.200
16/9/2009 19,98 20,15 +1,46% 19,85 20,29 20,14 20,15 20,18 2.401 3.776.713.200
15/9/2009 19,94 19,86 +0,81% 19,41 20,01 19,72 19,86 19,88 2.526 2.823.841.900
14/9/2009 19,90 19,70 -1,75% 19,44 20,15 19,73 19,70 19,74 2.546 4.697.097.800
11/9/2009 20,05 20,05 +0,30% 19,64 20,25 19,97 20,05 20,08 2.224 2.302.715.700
10/9/2009 19,98 19,99 +0,91% 19,76 20,16 19,93 19,97 19,99 2.009 2.425.909.000
9/9/2009 19,95 19,81 +0,56% 19,31 20,00 19,69 19,69 19,81 2.723 2.750.560.200
8/9/2009 20,35 19,70 -1,60% 19,52 20,40 19,76 19,58 19,70 2.751 2.415.236.300
4/9/2009 20,50 20,02 -2,67% 19,86 20,70 20,04 20,02 20,03 2.732 2.256.039.300
3/9/2009 20,75 20,57 -0,39% 19,65 20,92 20,60 20,57 20,66 1.310 1.380.358.400
2/9/2009 20,56 20,65 -0,77% 20,01 21,13 20,58 20,65 20,75 2.130 2.047.407.300
1/9/2009 21,25 20,81 -1,42% 20,29 21,47 20,90 20,80 20,81 1.338 1.223.734.800
31/8/2009 21,29 21,11 -1,36% 20,92 21,57 21,25 21,11 21,24 1.334 1.902.642.600
28/8/2009 20,60 21,40 +4,39% 20,59 21,59 21,22 21,23 21,40 2.078 2.464.330.500
27/8/2009 20,30 20,50 +1,49% 19,80 20,50 20,27 20,50 20,51 1.578 2.138.299.900
26/8/2009 19,75 20,20 +3,06% 19,75 20,49 20,06 20,15 20,20 2.972 3.395.425.600
25/8/2009 19,59 19,60 +0,93% 19,10 19,62 19,44 19,43 19,60 1.705 1.845.571.000
24/8/2009 19,20 19,42 +3,41% 19,01 19,42 19,24 19,39 19,42 1.673 2.056.036.600
21/8/2009 19,03 18,78 -1,00% 18,75 19,64 19,21 18,78 18,79 2.234 2.154.707.900
20/8/2009 19,33 18,97 -1,30% 18,97 19,46 19,27 18,97 19,09 1.352 1.850.579.500
19/8/2009 18,98 19,22 +0,05% 18,47 19,54 19,22 19,21 19,22 1.520 1.406.527.400
18/8/2009 18,00 19,21 +7,14% 18,00 19,24 18,94 19,21 19,22 2.186 3.749.086.100
17/8/2009 18,30 17,93 -3,86% 17,73 18,30 17,88 17,88 17,93 1.963 1.886.492.700
14/8/2009 19,70 18,65 -3,37% 18,20 19,84 18,80 18,65 18,67 2.667 3.838.644.000
13/8/2009 19,29 19,30 +0,05% 19,09 19,77 19,28 19,30 19,31 2.326 2.341.608.100
12/8/2009 19,61 19,29 -1,23% 18,87 19,80 19,23 19,10 19,29 4.431 4.234.207.000
11/8/2009 19,49 19,53 +2,04% 18,55 19,70 18,98 19,53 19,55 3.016 7.700.173.000
10/8/2009 18,08 19,14 +6,93% 18,04 19,15 18,72 19,10 19,14 3.000 5.936.285.900
7/8/2009 17,40 17,90 +3,89% 17,40 18,10 17,78 17,90 17,93 2.247 2.418.459.900
6/8/2009 17,27 17,23 -0,12% 16,91 17,67 17,25 17,23 17,24 3.311 1.571.612.200
5/8/2009 17,40 17,25 +0,23% 16,66 17,49 17,04 17,05 17,25 2.168 1.538.760.700
4/8/2009 17,50 17,21 -2,38% 17,12 18,08 17,59 17,21 17,23 2.761 2.346.309.900
3/8/2009 17,50 17,63 +3,64% 17,23 17,67 17,48 17,47 17,63 2.775 2.361.524.800
31/7/2009 17,40 17,01 -2,80% 16,82 17,70 17,19 17,01 17,10 2.497 1.952.301.900
30/7/2009 18,03 17,50 -0,57% 17,24 18,03 17,67 17,50 17,52 1.871 2.331.206.900
29/7/2009 17,17 17,60 +0,86% 17,05 17,60 17,33 17,60 17,63 1.797 2.335.986.000
28/7/2009 17,25 17,45 +0,87% 17,05 17,98 17,52 17,45 17,48 3.165 3.030.881.500
27/7/2009 16,63 17,30 +4,41% 16,22 17,56 17,06 17,14 17,30 4.062 2.834.064.800
24/7/2009 16,19 16,57 +2,28% 16,06 16,68 16,42 16,51 16,57 2.827 2.445.648.000
23/7/2009 15,51 16,20 +4,52% 15,51 16,83 16,15 16,20 16,21 4.322 3.775.978.600
22/7/2009 15,39 15,50 +0,78% 15,15 15,82 15,59 15,50 15,66 1.413 1.277.326.800
21/7/2009 15,39 15,38 +1,85% 15,11 15,54 15,28 15,30 15,38 1.799 1.712.755.300
20/7/2009 14,49 15,10 +6,26% 14,49 15,34 15,06 15,09 15,10 1.774 2.369.576.000
17/7/2009 14,74 14,21 -2,67% 14,19 14,78 14,46 14,21 14,30 887 942.952.100
16/7/2009 14,51 14,60 +1,04% 14,38 14,78 14,62 14,60 14,70 1.085 1.126.847.800
15/7/2009 14,23 14,45 +3,21% 14,16 14,75 14,45 14,40 14,45 2.759 1.670.349.700
14/7/2009 14,39 14,00 0,00% 13,95 14,39 14,08 13,96 14,00 1.958 1.360.229.300
13/7/2009 14,77 14,00 -2,71% 13,85 14,77 14,12 14,00 14,08 2.094 1.758.546.600
10/7/2009 14,85 14,39 -2,84% 14,15 14,86 14,40 14,36 14,39 2.599 1.631.212.800
8/7/2009 15,36 14,81 -4,45% 14,65 15,85 14,99 14,81 14,87 2.551 2.222.688.600
7/7/2009 16,00 15,50 -4,44% 15,50 16,13 15,70 15,50 15,55 1.582 2.069.263.300
6/7/2009 15,40 16,22 +3,97% 15,30 16,22 15,71 16,22 16,23 1.723 1.923.250.000
3/7/2009 15,21 15,60 +1,50% 15,21 15,85 15,72 15,50 15,60 1.795 1.249.936.900
2/7/2009 14,93 15,37 +2,19% 14,80 15,60 15,22 15,37 15,45 1.931 1.951.952.400
1/7/2009 14,51 15,04 +4,44% 14,50 15,04 14,87 14,97 15,04 919 1.393.952.500
30/6/2009 15,00 14,40 -2,70% 14,31 15,07 14,44 14,40 14,43 2.270 1.532.717.600
29/6/2009 14,81 14,80 -0,34% 14,70 15,28 14,87 14,80 14,83 1.695 2.012.237.900
26/6/2009 15,00 14,85 -1,07% 14,61 15,20 14,98 14,85 14,94 1.897 1.737.445.600
25/6/2009 14,35 15,01 +2,46% 13,94 15,61 15,06 15,01 15,13 3.077 2.436.351.800
24/6/2009 14,60 14,65 +2,45% 14,37 14,90 14,64 14,62 14,66 2.712 1.661.752.400
23/6/2009 13,45 14,30 +7,52% 13,43 14,64 14,20 14,25 14,35 2.504 2.498.795.600
22/6/2009 13,70 13,30 -3,90% 13,23 13,70 13,36 13,28 13,30 2.202 1.619.660.500
19/6/2009 14,36 13,84 -1,77% 13,62 14,44 13,95 13,83 13,84 2.464 2.823.076.900
18/6/2009 14,87 14,09 -4,93% 14,03 14,94 14,29 14,08 14,09 2.934 3.457.450.600
17/6/2009 16,10 14,82 -7,32% 14,82 16,10 15,13 14,82 14,84 3.790 3.210.050.200
16/6/2009 15,97 15,99 +0,88% 15,90 16,51 16,16 15,90 15,99 1.806 1.895.008.900
15/6/2009 16,14 15,85 -2,16% 15,81 16,20 15,98 15,85 15,92 1.706 2.612.595.000
12/6/2009 15,81 16,20 +3,51% 15,75 16,22 16,07 16,11 16,20 1.697 2.005.994.500
10/6/2009 15,62 15,65 +1,69% 15,20 15,73 15,46 15,65 15,66 988 1.002.114.100
9/6/2009 15,44 15,39 +0,52% 15,15 15,66 15,42 15,21 15,40 855 1.038.818.700
8/6/2009 15,49 15,31 -1,29% 15,11 15,49 15,25 15,31 15,35 1.231 1.025.466.300
5/6/2009 16,29 15,51 -3,06% 15,01 16,50 15,53 15,51 15,55 1.730 1.485.196.000
4/6/2009 15,99 16,00 +0,95% 15,36 16,10 15,71 15,98 16,00 820 1.130.735.800
3/6/2009 16,48 15,85 -3,65% 15,50 16,51 15,84 15,75 15,85 2.027 2.472.771.700
2/6/2009 16,00 16,45 +1,54% 15,80 16,62 16,25 16,45 16,50 4.411 2.713.183.500
1/6/2009 15,90 16,20 +2,21% 15,81 16,41 16,17 16,13 16,20 1.583 1.251.639.300
29/5/2009 15,45 15,85 +4,28% 14,85 15,85 15,54 15,85 15,86 1.768 2.238.846.100
28/5/2009 15,14 15,20 +2,01% 14,90 15,30 15,17 15,16 15,20 2.098 843.692.800
27/5/2009 15,58 14,90 -3,93% 14,90 15,85 15,41 14,90 15,00 1.924 2.675.670.900
26/5/2009 14,89 15,51 +4,09% 14,50 15,51 15,15 15,43 15,51 1.287 1.295.340.900
25/5/2009 14,82 14,90 +0,95% 14,69 14,92 14,84 14,86 14,90 377 244.708.700
22/5/2009 14,77 14,76 +2,50% 14,35 14,88 14,61 14,57 14,76 868 828.722.800
21/5/2009 14,69 14,40 -3,23% 14,30 15,01 14,61 14,40 14,44 1.494 1.453.122.000
20/5/2009 15,31 14,88 -1,46% 14,85 15,69 15,29 14,88 15,00 2.668 1.957.346.800
19/5/2009 15,30 15,10 -0,53% 15,01 15,88 15,46 15,10 15,17 2.044 2.625.723.700
18/5/2009 14,51 15,18 +6,53% 14,51 15,18 14,81 14,87 15,18 1.435 1.671.044.800
15/5/2009 14,95 14,25 -4,94% 14,15 15,15 14,53 14,24 14,25 1.134 1.106.620.100
14/5/2009 14,70 14,99 +0,07% 14,63 15,00 14,84 14,96 14,99 867 1.038.558.000
13/5/2009 15,05 14,98 -2,41% 14,12 15,15 14,57 14,64 14,98 2.109 2.881.715.400
12/5/2009 16,04 15,35 -2,54% 15,08 16,15 15,32 15,20 15,35 1.427 2.800.941.600
11/5/2009 16,49 15,75 -6,25% 15,70 16,49 15,92 15,75 15,80 1.970 2.398.291.100
8/5/2009 16,69 16,80 +4,02% 16,05 16,89 16,49 16,57 16,80 1.846 2.767.128.900
7/5/2009 15,67 16,15 +6,11% 14,80 16,35 15,75 16,10 16,15 5.115 5.315.593.700
6/5/2009 14,28 15,22 +7,56% 14,25 15,49 15,05 15,22 15,30 3.084 4.434.159.100
5/5/2009 13,80 14,15 +0,71% 13,73 14,35 13,95 13,98 14,15 800 1.571.600.400
4/5/2009 13,90 14,05 +4,38% 13,63 14,30 14,06 14,03 14,05 1.206 1.516.116.300
30/4/2009 13,91 13,46 -1,03% 13,28 14,00 13,49 13,38 13,46 1.419 1.777.326.100
29/4/2009 14,20 13,60 -2,86% 13,50 14,70 14,13 13,60 13,64 2.255 2.806.278.500
28/4/2009 13,19 14,00 +6,14% 12,80 14,00 13,74 13,99 14,00 2.100 3.634.957.500
27/4/2009 12,62 13,19 +3,37% 12,30 13,21 12,97 13,05 13,19 1.209 2.083.120.600
24/4/2009 12,97 12,76 +0,47% 12,65 13,15 12,81 12,76 12,80 1.253 1.317.857.000
23/4/2009 13,20 12,70 -0,86% 12,60 13,28 12,91 12,69 12,70 1.422 1.814.482.000
22/4/2009 11,70 12,81 +11,39% 11,70 13,17 12,64 12,81 12,86 3.640 3.973.546.100
20/4/2009 12,21 11,50 -8,00% 11,50 12,21 11,83 11,49 11,50 2.196 4.901.029.500
17/4/2009 14,05 12,50 -11,97% 12,41 14,05 12,83 12,49 12,50 4.041 8.336.477.000
16/4/2009 14,44 14,20 -1,05% 14,06 14,75 14,23 14,20 14,23 1.131 1.264.748.000
15/4/2009 14,03 14,35 +1,06% 13,85 14,40 14,22 14,29 14,35 1.347 1.584.334.800
14/4/2009 14,71 14,20 -4,38% 13,72 15,10 14,43 14,20 14,22 1.583 1.944.342.000
13/4/2009 14,59 14,85 -0,87% 14,53 14,98 14,69 14,80 14,85 1.566 2.997.437.700
9/4/2009 13,98 14,98 +7,77% 13,66 14,98 14,55 14,82 14,98 1.785 2.263.037.500
8/4/2009 13,99 13,90 -0,71% 13,30 14,08 13,68 13,83 13,90 1.397 2.510.046.900
7/4/2009 13,10 14,00 +9,03% 13,05 14,03 13,64 14,00 14,01 2.452 3.290.608.400
6/4/2009 12,20 12,84 +4,05% 11,95 12,85 12,68 12,84 12,85 1.289 2.321.812.800
3/4/2009 10,70 12,34 +12,18% 10,70 13,05 12,20 12,34 12,35 2.768 6.643.154.600
2/4/2009 10,30 11,00 +9,13% 10,15 11,35 10,79 10,74 11,00 2.278 2.663.564.200
1/4/2009 9,60 10,08 +4,56% 9,34 10,08 9,64 10,03 10,08 2.485 1.625.581.400
31/3/2009 10,29 9,64 -4,55% 9,63 10,29 9,75 9,64 9,68 2.407 1.919.472.600
30/3/2009 10,32 10,10 -3,07% 10,02 10,32 10,10 10,06 10,10 945 579.207.800
27/3/2009 10,68 10,42 -1,98% 10,29 10,68 10,39 10,33 10,42 1.176 607.838.800
26/3/2009 10,41 10,63 +2,31% 10,24 10,63 10,36 10,59 10,63 838 1.256.168.200
25/3/2009 10,57 10,39 -0,19% 10,16 10,57 10,31 10,39 10,40 1.424 2.432.025.200
24/3/2009 10,75 10,41 -3,61% 10,22 10,79 10,45 10,36 10,41 1.465 2.480.825.100
23/3/2009 11,05 10,80 0,00% 10,49 11,20 10,72 10,75 10,80 1.233 1.665.837.300
20/3/2009 11,20 10,80 -2,61% 10,64 11,26 10,92 10,80 10,81 531 535.961.900
19/3/2009 11,01 11,09 +1,46% 10,88 11,35 11,01 11,05 11,09 3.263 999.481.000
18/3/2009 10,60 10,93 +1,67% 10,45 11,00 10,76 10,91 10,93 729 422.742.300
17/3/2009 10,45 10,75 +1,51% 10,40 10,75 10,58 10,70 10,75 676 342.274.400
16/3/2009 10,82 10,59 -1,94% 10,41 11,00 10,75 10,46 10,59 1.020 869.693.200
13/3/2009 10,80 10,80 +1,41% 10,55 10,95 10,76 10,80 10,87 1.064 1.825.559.700
12/3/2009 10,54 10,65 +0,47% 10,36 10,72 10,58 10,61 10,70 1.144 723.803.200
11/3/2009 10,60 10,60 +0,95% 10,35 10,75 10,50 10,40 10,60 1.232 826.005.100
10/3/2009 9,80 10,50 +9,83% 9,70 10,50 10,09 10,20 10,50 1.087 1.040.091.400
9/3/2009 9,88 9,56 -4,88% 9,37 9,99 9,64 9,55 9,56 664 940.637.700
6/3/2009 9,97 10,05 +2,97% 9,69 10,29 9,95 10,05 10,06 837 611.769.600
5/3/2009 9,50 9,76 +0,62% 9,25 9,85 9,51 9,61 9,76 632 1.065.703.700
4/3/2009 9,67 9,70 +2,11% 9,59 9,80 9,71 9,65 9,70 1.083 1.191.073.800
3/3/2009 9,77 9,50 -1,04% 9,27 9,99 9,56 9,45 9,50 1.674 971.194.300
2/3/2009 10,09 9,60 -6,80% 9,52 10,09 9,85 9,55 9,60 1.029 818.402.600
27/2/2009 9,75 10,30 +2,49% 9,75 10,69 10,17 10,23 10,30 1.359 909.173.800
26/2/2009 10,36 10,05 +0,90% 10,00 10,36 10,18 10,04 10,05 609 840.778.300
25/2/2009 10,00 9,96 -1,87% 9,84 10,42 10,03 9,95 10,00 503 455.792.800
20/2/2009 10,35 10,15 -1,93% 9,97 10,38 10,18 10,15 10,17 1.130 907.388.600
19/2/2009 10,51 10,35 -1,33% 10,30 10,69 10,44 10,30 10,35 744 1.121.547.400
18/2/2009 10,73 10,49 -1,04% 10,30 10,73 10,43 10,40 10,49 1.301 923.253.600
17/2/2009 10,78 10,60 -5,36% 10,51 10,97 10,78 10,55 10,76 734 732.131.500
16/2/2009 10,98 11,20 +2,00% 10,80 11,20 11,03 11,13 11,20 280 501.203.600
13/2/2009 11,09 10,98 +0,73% 10,91 11,35 11,14 10,98 11,00 637 1.160.051.200
12/2/2009 10,49 10,90 +1,87% 10,37 10,95 10,73 10,90 10,91 557 988.878.100
11/2/2009 11,19 10,70 -3,17% 10,52 11,25 10,79 10,70 10,75 951 1.633.022.100
10/2/2009 11,84 11,05 -5,64% 10,90 12,10 11,40 11,05 11,08 1.441 1.226.837.800
9/2/2009 11,05 11,71 +4,09% 10,83 12,15 11,83 11,71 11,76 2.004 2.081.509.600
6/2/2009 10,50 11,25 +8,17% 10,40 11,57 10,81 11,01 11,25 2.402 2.791.406.900
5/2/2009 10,10 10,40 +2,46% 10,10 10,48 10,40 10,37 10,40 792 782.009.400
4/2/2009 10,50 10,15 -3,33% 10,11 10,60 10,37 10,15 10,18 1.322 1.550.748.700
3/2/2009 10,15 10,50 +2,44% 10,15 10,58 10,44 10,45 10,50 952 1.563.207.300
2/2/2009 10,36 10,25 -2,38% 10,03 10,40 10,22 10,25 10,30 735 458.019.600
30/1/2009 10,29 10,50 +0,57% 10,19 10,60 10,44 10,41 10,50 740 1.214.679.200
29/1/2009 10,65 10,44 -2,88% 10,20 10,70 10,46 10,40 10,44 898 760.744.500
28/1/2009 9,99 10,75 +9,81% 9,99 10,75 10,38 10,70 10,75 1.381 1.256.412.600
27/1/2009 9,63 9,79 +1,14% 9,60 9,96 9,76 9,70 9,79 633 979.854.500
26/1/2009 9,58 9,68 +1,04% 9,48 9,68 9,59 9,60 9,68 660 509.072.500
23/1/2009 9,14 9,58 +2,57% 8,90 9,70 9,34 9,54 9,58 1.004 735.097.300
22/1/2009 10,10 9,34 -6,51% 9,20 10,10 9,45 9,34 9,39 1.435 1.219.644.000
21/1/2009 9,99 9,99 +1,52% 9,78 10,08 9,95 9,96 9,99 702 785.673.400
20/1/2009 10,27 9,84 -4,09% 9,80 10,40 10,10 9,82 9,84 832 980.157.300
19/1/2009 10,83 10,26 -3,30% 10,25 10,83 10,41 10,26 10,30 501 246.321.600
16/1/2009 10,95 10,61 -1,30% 10,61 11,20 10,85 10,61 10,66 700 712.930.300
15/1/2009 10,76 10,75 +1,42% 10,00 10,94 10,45 10,70 10,75 1.011 521.115.700
14/1/2009 11,42 10,60 -9,40% 10,57 11,65 10,80 10,60 10,74 815 971.410.700
13/1/2009 11,14 11,70 +2,18% 11,14 11,79 11,56 11,70 11,72 509 513.396.100
12/1/2009 12,58 11,45 -7,66% 11,35 12,58 11,73 11,41 11,45 1.158 1.022.971.900
9/1/2009 13,05 12,40 -5,99% 12,21 13,06 12,58 12,40 12,51 901 827.246.400
8/1/2009 12,48 13,19 +5,60% 12,01 13,19 12,48 13,19 13,29 742 701.175.600
7/1/2009 12,99 12,49 -3,85% 12,34 13,00 12,63 12,40 12,49 491 531.485.200
6/1/2009 12,20 12,99 +6,56% 11,91 13,00 12,59 12,90 12,99 852 1.095.130.200
5/1/2009 11,30 12,19 +7,78% 11,01 12,19 11,47 11,92 12,19 906 1.164.153.800
2/1/2009 10,92 11,31 +0,62% 10,92 11,34 11,13 11,15 11,31 766 539.018.500
30/12/2008 11,17 11,24 +2,18% 10,91 11,52 11,19 10,97 11,24 683 1.071.206.000
29/12/2008 11,40 11,00 -1,79% 10,60 11,40 10,95 11,00 11,04 1.486 1.280.357.000
26/12/2008 11,30 11,20 0,00% 10,97 11,45 11,18 11,20 11,21 316 301.579.600
23/12/2008 12,30 11,20 -2,61% 10,81 12,30 11,38 11,20 11,23 637 668.932.600
22/12/2008 11,79 11,50 -1,79% 11,30 11,79 11,52 11,38 11,50 941 563.182.200
19/12/2008 11,20 11,71 +3,63% 10,52 11,71 11,19 11,71 11,74 718 735.360.800
18/12/2008 11,39 11,30 +0,89% 11,10 11,70 11,47 11,20 11,32 756 938.732.300
17/12/2008 10,80 11,20 +3,70% 10,51 11,32 11,16 11,20 11,23 2.745 3.139.925.600
16/12/2008 10,23 10,80 +8,00% 10,14 10,99 10,67 10,57 10,80 807 1.512.988.700
15/12/2008 10,40 10,00 -6,54% 9,95 11,12 10,38 10,00 10,05 1.040 1.083.254.600
12/12/2008 9,80 10,70 +7,00% 9,62 10,70 10,44 10,62 10,70 866 860.489.900
11/12/2008 9,69 10,00 +3,63% 9,51 10,20 9,92 10,00 10,10 1.979 1.671.908.700
10/12/2008 9,90 9,65 -0,62% 9,49 10,11 9,74 9,65 9,69 813 761.678.600
9/12/2008 9,85 9,71 -0,41% 9,65 9,94 9,78 9,71 9,82 866 624.045.700
8/12/2008 9,98 9,75 +5,29% 9,47 9,98 9,75 9,75 9,79 1.251 796.138.600
5/12/2008 9,82 9,26 -5,70% 9,21 9,82 9,34 9,26 9,34 1.242 719.230.300
4/12/2008 10,09 9,82 +0,20% 9,73 10,15 9,84 9,76 9,82 837 274.065.900
3/12/2008 10,03 9,80 -2,87% 9,65 10,27 9,87 9,80 9,85 1.090 601.448.400
2/12/2008 10,61 10,09 -0,10% 10,00 10,80 10,35 10,03 10,09 769 409.649.600
1/12/2008 11,13 10,10 -9,82% 10,06 11,13 10,38 10,10 10,20 800 500.392.600
28/11/2008 11,10 11,20 +0,90% 10,77 11,39 11,21 11,20 11,35 613 438.473.800
27/11/2008 10,99 11,10 +1,74% 10,66 11,20 10,97 11,05 11,10 269 159.622.700
26/11/2008 10,25 10,91 +8,34% 10,00 11,05 10,39 10,91 10,98 951 927.940.300
25/11/2008 9,74 10,07 +3,60% 9,70 10,75 10,27 9,95 10,07 720 536.848.700
24/11/2008 9,98 9,72 +5,65% 9,42 10,20 9,80 9,72 10,20 1.134 660.852.500
21/11/2008 10,00 9,20 -9,80% 9,10 10,09 9,60 9,18 9,20 671 914.580.900
19/11/2008 10,81 10,20 -7,19% 10,19 11,03 10,38 10,20 10,24 535 478.819.300
18/11/2008 10,80 10,99 -4,27% 10,75 11,50 11,17 10,99 11,08 458 435.202.500
17/11/2008 10,65 11,48 +4,55% 10,50 11,48 11,14 11,48 11,50 695 327.437.400
14/11/2008 10,79 10,98 +5,58% 10,30 11,20 10,75 10,80 10,98 447 280.920.400
13/11/2008 10,76 10,40 -0,76% 10,11 10,96 10,50 10,40 10,94 973 590.547.000
12/11/2008 11,20 10,48 -7,58% 9,90 11,20 10,36 10,48 10,51 1.308 1.397.517.400
11/11/2008 10,60 11,34 +3,09% 10,33 11,43 10,83 11,34 11,40 633 356.556.400
10/11/2008 12,27 11,00 -8,18% 10,78 12,58 11,50 11,00 11,08 856 821.357.300
7/11/2008 11,02 11,98 +7,54% 11,02 12,00 11,62 11,95 11,98 673 696.065.100
6/11/2008 10,93 11,14 +0,36% 10,77 11,49 11,03 11,00 11,14 614 448.165.500
5/11/2008 11,08 11,10 -1,42% 10,90 11,94 11,23 11,10 11,20 1.026 784.966.500
4/11/2008 10,95 11,26 +6,23% 10,31 11,44 10,87 11,26 11,27 1.443 770.186.200
3/11/2008 10,66 10,60 +0,47% 10,20 10,90 10,47 10,59 10,60 502 317.317.400
31/10/2008 11,00 10,55 -4,95% 10,26 11,45 10,78 10,55 10,58 815 1.765.264.900
30/10/2008 11,50 11,10 +0,82% 10,77 12,26 11,40 11,08 11,10 1.199 857.340.600
29/10/2008 11,00 11,01 +4,86% 10,01 11,50 10,77 10,80 11,01 1.009 659.209.300
28/10/2008 9,02 10,50 +22,95% 8,73 10,85 9,90 10,50 10,58 1.079 1.063.435.500
27/10/2008 8,74 8,54 -2,95% 8,00 9,00 8,56 8,50 8,54 688 653.692.600
24/10/2008 9,79 8,80 -12,87% 8,50 9,79 8,98 8,80 8,90 1.230 1.216.427.700
23/10/2008 10,40 10,10 -4,27% 9,90 11,14 10,34 10,05 10,10 733 730.572.800
22/10/2008 10,99 10,55 -9,44% 10,53 11,20 10,68 10,53 10,55 960 1.161.211.500
21/10/2008 11,30 11,65 +2,28% 10,86 11,98 11,61 11,64 11,65 904 678.950.100
20/10/2008 10,17 11,39 +13,90% 10,17 11,39 10,98 11,30 11,39 644 437.787.200
17/10/2008 10,75 10,00 -6,54% 10,00 11,05 10,48 10,00 10,20 686 649.726.100
16/10/2008 10,99 10,70 -0,74% 10,30 11,60 10,83 10,56 10,70 1.070 831.322.800
15/10/2008 11,89 10,78 -12,78% 10,55 11,98 11,18 10,78 10,90 1.244 916.377.300
14/10/2008 12,66 12,36 +0,90% 12,05 13,15 12,41 12,20 12,36 1.222 1.357.671.100
13/10/2008 12,42 12,25 +7,55% 11,61 12,55 12,16 12,20 12,25 1.086 1.511.586.200
10/10/2008 11,86 11,39 -8,73% 10,90 11,96 11,31 11,35 11,39 807 933.310.100
9/10/2008 12,51 12,48 +1,30% 12,20 13,10 12,47 12,45 12,48 948 866.171.900
8/10/2008 10,90 12,32 +5,75% 10,87 12,77 11,64 12,32 12,50 967 1.627.198.400
7/10/2008 11,80 11,65 -0,43% 10,40 12,00 11,45 11,65 11,70 731 767.694.400
6/10/2008 12,15 11,70 -10,69% 10,93 12,80 11,56 11,70 11,75 614 617.456.100
3/10/2008 12,90 13,10 +1,55% 12,90 13,99 13,48 13,10 13,18 786 725.071.100
2/10/2008 13,00 12,90 -0,77% 12,03 13,24 12,63 12,80 12,90 877 846.659.600
1/10/2008 13,02 13,00 +2,36% 12,87 13,49 13,08 13,00 13,09 1.046 2.181.781.100
30/9/2008 13,50 12,70 -3,79% 12,70 13,79 12,96 12,70 12,81 1.571 2.011.509.700
29/9/2008 13,25 13,20 -7,04% 12,52 13,80 13,14 13,12 13,20 1.361 1.131.029.500
26/9/2008 12,35 14,20 +7,98% 12,35 14,20 13,15 14,20 14,25 1.509 2.148.929.900
25/9/2008 13,00 13,15 +3,14% 12,60 13,49 12,98 13,15 13,17 1.589 3.348.602.900
24/9/2008 14,10 12,75 -8,54% 12,75 14,25 13,20 12,75 12,85 1.360 1.800.555.700
23/9/2008 15,20 13,94 -10,06% 13,10 15,20 13,96 13,90 13,94 1.489 1.324.386.800
22/9/2008 16,24 15,50 -4,44% 15,00 16,25 15,50 15,50 15,51 1.195 1.458.414.100
19/9/2008 16,00 16,22 +9,23% 15,30 16,69 16,21 16,07 16,22 1.495 1.933.975.500
18/9/2008 15,29 14,85 0,00% 12,55 15,58 13,83 14,85 14,89 2.710 3.939.577.800
17/9/2008 16,85 14,85 -10,00% 14,85 16,85 15,80 14,83 14,85 1.574 2.320.655.600
16/9/2008 18,01 16,50 -9,59% 16,27 18,01 16,86 16,45 16,50 2.052 3.601.678.600
15/9/2008 18,30 18,25 -6,89% 17,81 18,70 18,31 18,25 18,28 890 921.078.100
12/9/2008 18,50 19,60 +3,16% 18,30 19,89 19,48 19,60 19,65 1.251 4.120.101.500
11/9/2008 16,99 19,00 +9,20% 16,00 19,00 17,49 18,70 19,15 1.418 3.141.370.100
10/9/2008 18,66 17,40 -5,38% 17,06 18,97 17,69 17,35 17,40 1.873 5.187.876.200
9/9/2008 21,35 18,39 -14,66% 18,39 21,79 19,42 18,35 18,39 3.405 6.098.358.400
8/9/2008 23,21 21,55 -5,48% 21,30 23,59 21,98 21,55 21,69 1.146 1.810.892.800
5/9/2008 22,60 22,80 -0,87% 22,50 23,90 22,99 22,80 22,81 978 1.197.733.700
4/9/2008 24,00 23,00 -2,95% 22,51 24,00 22,83 23,00 23,07 957 1.865.190.500
3/9/2008 24,43 23,70 -2,87% 23,11 24,53 23,56 23,70 23,80 1.048 1.837.647.900
2/9/2008 25,28 24,40 -3,48% 23,90 25,28 24,47 24,30 24,40 1.132 1.658.730.500
1/9/2008 25,50 25,28 -2,66% 24,71 25,90 25,33 25,20 25,28 493 1.004.666.400
29/8/2008 27,30 25,97 -3,02% 25,61 27,30 25,90 25,80 25,97 1.420 4.165.299.800
28/8/2008 27,30 26,78 -1,33% 26,68 27,50 26,99 26,74 26,78 580 1.025.678.600
27/8/2008 27,21 27,14 0,00% 26,70 27,75 27,23 27,01 27,14 626 1.975.734.000
26/8/2008 26,74 27,14 +0,52% 26,56 27,17 26,88 27,14 27,17 425 611.653.100
25/8/2008 27,49 27,00 -0,18% 26,56 27,49 26,93 26,83 27,00 448 600.027.000
22/8/2008 27,12 27,05 -1,64% 27,05 27,69 27,27 27,05 27,19 519 762.900.300
21/8/2008 27,51 27,50 -1,43% 27,19 28,09 27,62 27,49 27,50 555 1.478.950.900
20/8/2008 27,65 27,90 +0,94% 27,10 28,70 27,63 27,90 28,00 629 1.623.979.200
19/8/2008 27,30 27,64 +1,28% 27,01 27,65 27,42 27,64 27,65 964 1.751.142.300
18/8/2008 27,32 27,29 +0,70% 26,85 27,84 27,17 27,11 27,29 615 1.809.182.900
15/8/2008 28,82 27,10 -4,41% 27,10 28,82 27,55 27,10 27,20 1.207 2.410.247.200
14/8/2008 27,85 28,35 +2,72% 27,85 28,54 28,32 28,35 28,40 477 1.651.553.100
13/8/2008 28,00 27,60 -2,61% 27,31 28,79 27,67 27,50 27,60 2.867 4.258.911.600
12/8/2008 29,40 28,34 -1,25% 27,65 29,50 28,83 28,34 28,38 1.015 2.633.517.300
11/8/2008 27,90 28,70 +1,77% 27,90 29,74 28,96 28,70 28,79 1.236 4.079.182.300
8/8/2008 27,42 28,20 +0,68% 27,42 29,15 28,48 28,00 28,20 656 1.158.213.400
7/8/2008 28,72 28,01 -1,51% 27,93 29,38 28,43 28,01 28,05 559 1.126.218.300
6/8/2008 28,05 28,44 +1,57% 27,33 28,60 28,09 28,44 28,45 892 2.015.209.900
5/8/2008 29,65 28,00 -5,72% 27,80 30,00 28,72 27,89 28,00 1.762 3.235.763.200
4/8/2008 30,66 29,70 -3,57% 28,70 30,75 29,82 29,61 29,70 627 1.595.623.200
1/8/2008 30,42 30,80 +0,03% 29,58 31,09 30,47 30,40 30,80 914 2.493.006.100
31/7/2008 31,00 30,79 -1,38% 30,20 31,25 30,83 30,50 30,79 798 4.688.122.500
30/7/2008 31,00 31,22 +2,36% 30,99 31,50 31,22 31,22 31,25 1.121 4.961.014.000
29/7/2008 30,02 30,50 +2,01% 30,02 30,77 30,37 30,50 30,58 1.143 2.071.269.000
28/7/2008 29,52 29,90 +1,36% 29,52 30,34 29,99 29,90 29,92 507 1.267.205.800
25/7/2008 29,94 29,50 0,00% 29,20 30,10 29,73 29,50 29,72 915 3.078.753.300
24/7/2008 29,60 29,50 -0,34% 28,96 30,50 29,83 29,30 29,50 2.167 5.545.503.500
23/7/2008 29,59 29,60 +0,17% 28,51 30,00 29,59 29,60 29,63 1.142 1.956.701.700
22/7/2008 30,27 29,55 -3,11% 29,25 30,98 30,12 29,55 29,65 1.577 6.480.065.700
21/7/2008 31,00 30,50 0,00% 30,34 31,50 30,68 30,41 30,50 938 1.556.569.400
18/7/2008 30,00 30,50 0,00% 29,85 30,80 30,31 30,50 30,55 873 2.542.265.100
17/7/2008 31,22 30,50 -4,09% 30,15 31,88 30,81 30,50 30,59 1.395 3.430.592.000
16/7/2008 32,84 31,80 -3,52% 31,29 33,43 32,30 31,80 31,90 1.550 4.166.820.400
15/7/2008 32,04 32,96 -0,57% 31,80 33,00 32,52 32,80 32,96 1.894 5.803.609.200
14/7/2008 33,00 33,15 +1,53% 32,27 34,15 33,45 33,15 33,19 1.616 4.482.002.300
11/7/2008 31,20 32,65 +5,36% 31,16 32,70 32,15 32,62 32,65 1.122 4.038.499.600
10/7/2008 29,73 30,99 +2,96% 29,60 31,20 30,47 30,85 30,99 1.238 5.326.997.800
8/7/2008 29,78 30,10 +1,04% 29,61 30,14 29,90 30,00 30,10 865 4.459.654.300
7/7/2008 28,70 29,79 +3,08% 28,70 30,19 29,78 29,76 29,79 1.220 3.964.325.200
4/7/2008 28,67 28,90 +0,14% 27,95 29,35 28,53 28,50 28,90 802 2.029.173.100
3/7/2008 29,25 28,86 -1,16% 28,80 29,90 29,46 28,86 28,90 1.313 4.950.965.200
2/7/2008 28,36 29,20 +3,58% 28,35 29,50 28,97 29,05 29,20 1.335 6.473.627.100
1/7/2008 27,00 28,19 +1,77% 27,00 28,37 28,10 28,05 28,19 978 4.320.538.900
30/6/2008 27,01 27,70 +2,59% 26,60 27,75 27,52 27,70 27,74 514 3.678.896.100
27/6/2008 27,60 27,00 -1,82% 26,90 27,80 27,26 27,00 27,09 485 2.513.523.500
26/6/2008 27,97 27,50 -1,79% 27,00 27,97 27,32 27,50 27,60 838 3.183.715.500
25/6/2008 28,21 28,00 -0,67% 27,99 28,55 28,31 28,00 28,19 781 1.737.677.700
24/6/2008 27,48 28,19 +1,08% 27,10 28,60 28,20 28,19 28,20 853 3.720.242.000
23/6/2008 27,00 27,89 +1,42% 26,35 27,98 27,42 27,88 27,89 497 1.513.712.000
20/6/2008 27,44 27,50 -0,54% 26,68 27,95 27,66 27,36 27,50 677 3.234.349.400
19/6/2008 27,51 27,65 +0,18% 26,65 27,78 27,01 27,45 27,65 650 2.224.845.100
18/6/2008 27,50 27,60 +0,36% 27,31 27,99 27,73 27,42 27,60 2.030 2.864.252.600
17/6/2008 27,00 27,50 +1,85% 27,00 27,70 27,44 27,40 27,50 926 2.359.340.800
16/6/2008 26,40 27,00 +1,69% 26,40 27,00 26,81 26,70 27,00 699 3.360.794.200
13/6/2008 26,40 26,55 +0,57% 26,05 26,80 26,47 26,34 26,55 555 1.426.113.200
12/6/2008 26,06 26,40 +1,54% 25,58 26,50 26,26 26,20 26,40 1.146 2.428.080.600
11/6/2008 25,45 26,00 +1,96% 25,14 26,15 25,74 26,00 26,03 1.024 1.910.982.300
10/6/2008 25,20 25,50 -0,35% 23,95 25,89 25,45 25,47 25,50 891 2.217.156.200
9/6/2008 24,88 25,59 +2,85% 24,45 25,80 25,13 25,31 25,59 749 1.245.261.300
6/6/2008 25,10 24,88 -1,62% 24,13 25,50 25,06 24,88 24,89 975 2.412.200.500
5/6/2008 24,02 25,29 +5,51% 23,81 25,29 24,40 24,98 25,30 895 1.797.979.800
4/6/2008 24,47 23,97 -2,76% 23,71 24,47 23,98 23,90 23,97 833 1.685.198.600
3/6/2008 25,50 24,65 -3,48% 24,28 25,54 24,67 24,45 24,65 1.006 1.399.779.400
2/6/2008 25,57 25,54 -0,23% 24,80 25,57 25,07 25,18 25,54 897 1.694.906.200
30/5/2008 25,56 25,60 -1,16% 25,10 26,39 25,53 25,30 25,60 1.145 2.225.702.700
29/5/2008 26,19 25,90 -0,42% 25,01 27,00 26,11 25,90 25,99 825 1.249.085.300
28/5/2008 25,59 26,01 +3,01% 25,40 26,15 25,86 26,01 26,04 1.359 2.103.765.400
27/5/2008 26,00 25,25 -2,88% 25,00 26,05 25,22 25,25 25,30 1.154 2.161.301.800
26/5/2008 26,41 26,00 -1,14% 25,73 26,50 26,09 25,90 26,00 553 1.094.520.600
23/5/2008 27,30 26,30 -3,66% 26,30 27,30 26,52 26,30 26,40 618 1.565.725.900
21/5/2008 27,74 27,30 -0,18% 27,00 27,99 27,43 27,30 27,40 706 1.910.434.200
20/5/2008 27,40 27,35 -0,55% 26,90 27,40 27,17 27,16 27,35 511 2.033.539.800
19/5/2008 28,19 27,50 -1,43% 27,30 28,20 27,52 27,50 27,60 774 1.945.441.800
16/5/2008 27,95 27,90 0,00% 27,59 28,35 27,85 27,90 28,00 714 2.247.232.600
15/5/2008 27,98 27,90 +0,07% 27,45 28,05 27,80 27,90 28,00 856 2.040.203.800
14/5/2008 28,39 27,88 -1,80% 27,52 28,39 27,91 27,70 27,88 649 2.153.725.600
13/5/2008 28,15 28,39 +0,50% 27,70 28,80 28,28 28,03 28,39 845 1.939.248.300
12/5/2008 27,99 28,25 +1,80% 27,65 28,35 28,23 28,25 28,26 920 1.600.940.500
9/5/2008 26,70 27,75 +4,01% 26,01 27,93 27,05 27,70 27,75 1.248 2.342.229.100
8/5/2008 26,05 26,68 +2,62% 25,95 26,68 26,21 26,45 26,68 711 1.254.019.500
7/5/2008 27,00 26,00 -3,70% 25,80 27,24 26,40 26,00 26,08 1.547 2.050.066.000
6/5/2008 27,90 27,00 -3,54% 26,95 28,30 27,44 26,97 27,00 1.140 3.455.477.300
5/5/2008 28,65 27,99 -0,04% 27,84 28,65 28,23 27,84 27,99 943 2.020.984.600
2/5/2008 29,95 28,00 -6,35% 27,69 29,95 28,49 28,00 28,04 1.910 4.818.500.100
30/4/2008 26,00 29,90 +15,00% 25,80 29,90 27,82 29,27 29,90 1.603 6.502.807.000
29/4/2008 26,70 26,00 -3,70% 25,72 27,29 26,65 26,00 26,18 831 2.504.481.600
28/4/2008 26,66 27,00 +2,27% 26,36 27,16 26,89 27,00 27,04 860 2.613.860.200
25/4/2008 26,99 26,40 -0,38% 25,71 27,30 26,43 26,31 26,40 1.104 3.424.934.100
24/4/2008 26,99 26,50 -1,85% 24,54 27,50 26,20 26,50 26,67 3.314 10.255.922.200
23/4/2008 27,00 27,00 -1,06% 26,38 27,47 26,89 27,00 27,10 800 1.842.823.800
22/4/2008 27,17 27,29 +0,52% 26,45 27,82 27,19 27,02 27,29 809 2.678.526.100
18/4/2008 26,90 27,15 +0,78% 26,65 27,50 27,08 27,08 27,15 738 2.204.087.300
17/4/2008 26,40 26,94 +1,66% 26,40 27,26 26,87 26,94 26,95 1.150 2.334.869.300
16/4/2008 24,75 26,50 +7,29% 24,75 26,69 25,85 26,40 26,50 2.610 7.285.248.500
15/4/2008 24,11 24,70 +2,92% 23,69 24,97 24,32 24,70 24,85 996 2.995.381.700
14/4/2008 23,99 24,00 0,00% 23,30 24,60 23,79 24,00 24,09 800 2.082.291.100
11/4/2008 23,80 24,00 +0,42% 23,05 24,16 23,63 23,82 24,00 686 2.426.125.100
10/4/2008 23,90 23,90 +0,84% 23,35 23,90 23,58 23,60 23,90 1.217 4.941.292.600
9/4/2008 24,79 23,70 -5,95% 23,31 24,79 23,75 23,65 23,70 2.201 6.060.310.600
8/4/2008 25,65 25,20 -2,33% 24,16 25,65 25,12 25,20 25,30 1.175 4.067.463.300
7/4/2008 27,00 25,80 -4,44% 25,66 27,00 26,13 25,80 25,93 926 2.422.125.000
4/4/2008 25,75 27,00 +5,06% 25,26 27,00 26,02 26,00 27,00 718 1.761.105.500
3/4/2008 25,55 25,70 0,00% 25,32 26,00 25,77 25,70 25,75 992 2.664.981.300
2/4/2008 25,61 25,70 -0,19% 25,11 26,00 25,65 25,50 25,70 1.269 2.196.086.700
1/4/2008 26,21 25,75 -0,96% 25,30 26,25 25,77 25,60 25,75 977 2.804.635.200
31/3/2008 25,00 26,00 +1,56% 24,00 26,00 25,57 25,72 26,00 751 1.997.857.600
28/3/2008 25,98 25,60 -0,39% 24,76 25,98 25,14 25,24 25,60 749 1.510.044.600
27/3/2008 25,55 25,70 +0,78% 25,05 26,40 25,64 25,47 25,74 858 1.955.059.000
26/3/2008 25,72 25,50 -0,58% 25,15 26,70 25,95 25,50 25,60 931 2.620.124.700
25/3/2008 25,50 25,65 +2,60% 24,85 26,70 25,44 25,40 25,65 1.004 2.361.370.900
24/3/2008 25,10 25,00 +2,04% 24,15 26,60 25,37 24,60 25,00 1.095 2.163.556.500
20/3/2008 25,00 24,50 -2,00% 24,25 26,00 24,90 24,50 24,72 1.476 5.053.455.100
19/3/2008 27,00 25,00 -7,41% 24,95 27,34 25,65 25,00 25,09 1.093 3.189.187.100
18/3/2008 25,82 27,00 +6,51% 25,30 27,00 26,30 26,43 27,00 1.136 3.019.744.000
17/3/2008 25,80 25,35 -4,34% 24,55 25,80 25,21 25,21 25,35 1.045 2.618.528.300
14/3/2008 28,49 26,50 -6,69% 25,80 28,49 26,63 26,50 26,60 1.754 4.745.153.400
13/3/2008 28,29 28,40 -1,70% 27,10 28,80 27,83 28,40 28,50 925 2.338.846.400
12/3/2008 29,26 28,89 -2,00% 28,32 29,80 29,27 28,61 28,89 1.212 2.749.857.300
11/3/2008 29,00 29,48 +5,29% 28,54 29,50 29,03 28,97 29,48 1.049 2.917.923.000
10/3/2008 28,66 28,00 -3,15% 27,65 30,27 28,79 27,92 28,12 1.544 3.687.620.100
7/3/2008 29,60 28,91 -3,12% 28,06 29,62 28,97 28,91 29,00 1.069 2.362.387.600
6/3/2008 30,65 29,84 -6,16% 29,60 32,20 30,76 29,71 29,84 1.438 3.327.201.600
5/3/2008 30,42 31,80 +4,54% 30,30 32,09 31,14 31,50 31,80 1.681 5.428.756.800
4/3/2008 29,97 30,42 +1,74% 29,62 30,90 30,21 30,35 30,42 1.865 7.190.186.700
3/3/2008 28,89 29,90 +3,46% 28,70 29,95 29,48 29,80 29,90 1.228 3.687.133.400
29/2/2008 27,80 28,90 +2,66% 27,30 29,40 28,70 28,90 28,92 1.770 5.863.088.900
28/2/2008 28,50 28,15 -2,43% 27,82 28,75 28,14 28,15 28,26 661 2.319.205.600
27/2/2008 27,99 28,85 +1,26% 27,86 29,04 28,53 28,84 28,85 729 2.573.401.400
26/2/2008 27,65 28,49 +2,59% 27,00 28,49 28,10 28,40 28,49 1.069 3.827.658.300
25/2/2008 28,45 27,77 -1,52% 27,41 28,45 27,82 27,62 27,77 592 3.382.873.800
22/2/2008 28,00 28,20 -0,18% 27,51 28,69 28,04 28,20 28,21 1.507 3.954.560.000
21/2/2008 28,00 28,25 +2,73% 27,60 28,37 28,05 28,12 28,25 1.487 3.775.086.600
20/2/2008 26,70 27,50 +3,00% 25,66 27,90 26,91 27,50 27,59 1.254 3.865.527.400
19/2/2008 27,85 26,70 -4,98% 26,40 28,39 27,60 26,70 26,75 892 2.557.813.800
18/2/2008 27,50 28,10 +3,35% 27,00 28,10 27,90 28,01 28,10 749 2.208.576.700
15/2/2008 26,80 27,19 +1,87% 26,17 27,75 27,03 27,01 27,19 1.094 2.375.394.800
14/2/2008 26,51 26,69 +0,38% 26,20 27,70 26,88 26,45 26,69 861 3.285.943.700
13/2/2008 25,72 26,59 +3,87% 25,72 27,22 26,64 26,35 26,59 1.978 6.418.581.300
12/2/2008 25,01 25,60 +2,40% 25,01 26,50 26,05 25,60 25,70 1.001 3.800.255.600
11/2/2008 24,31 25,00 +2,67% 24,31 25,40 24,97 25,00 25,03 708 3.584.566.600
8/2/2008 24,30 24,35 +0,62% 23,16 25,00 24,10 24,35 24,49 1.207 5.806.605.100
7/2/2008 24,70 24,20 -2,42% 24,02 24,70 24,25 24,17 24,20 1.171 3.420.681.800
6/2/2008 25,72 24,80 -9,82% 24,80 26,70 25,37 24,80 24,90 1.301 3.816.556.700
1/2/2008 27,90 27,50 +0,04% 26,70 28,15 27,50 27,30 27,50 1.701 5.719.244.700
31/1/2008 26,00 27,49 +1,81% 25,67 28,10 26,82 27,33 27,49 2.058 6.702.868.900
30/1/2008 25,20 27,00 +5,47% 24,89 27,09 26,23 26,67 27,00 1.343 5.872.868.000
29/1/2008 24,60 25,60 +4,92% 24,00 25,60 24,92 25,50 25,60 1.196 2.911.403.000
28/1/2008 23,15 24,40 +3,83% 22,70 24,60 23,84 24,25 24,40 793 2.856.590.600
24/1/2008 23,00 23,50 +3,52% 22,46 24,00 23,04 23,35 23,50 862 2.814.479.900
23/1/2008 22,08 22,70 +1,38% 21,27 22,70 21,79 22,20 22,70 989 2.503.568.000
22/1/2008 22,00 22,39 -0,40% 21,51 22,96 22,05 22,39 22,40 1.646 3.157.698.600
21/1/2008 22,50 22,48 -6,33% 21,39 22,81 22,25 22,48 22,60 740 2.185.904.200
18/1/2008 23,58 24,00 +1,74% 23,42 24,49 24,10 23,98 24,00 1.367 4.955.485.100
17/1/2008 23,20 23,59 +1,46% 22,55 23,99 23,33 23,23 23,59 962 3.345.393.400
16/1/2008 23,21 23,25 -2,11% 22,02 23,45 22,99 23,00 23,25 1.299 4.323.491.100
15/1/2008 24,11 23,75 -3,26% 23,11 24,60 23,75 23,61 23,75 860 3.242.789.000
14/1/2008 24,00 24,55 +2,29% 24,00 24,76 24,46 24,49 24,55 822 4.419.837.600
11/1/2008 24,51 24,00 -3,03% 24,00 24,51 24,10 23,96 24,00 524 2.871.161.900
10/1/2008 25,00 24,75 -1,00% 24,40 25,17 24,81 24,61 24,75 920 4.842.461.500
9/1/2008 23,70 25,00 +5,93% 23,60 25,75 24,94 24,99 25,00 2.860 8.282.609.500
8/1/2008 22,80 23,60 +4,89% 22,50 23,80 23,23 23,56 23,60 4.199 6.425.514.100
7/1/2008 21,00 22,50 +6,13% 21,00 22,50 21,85 22,25 22,50 1.011 2.867.966.100
4/1/2008 21,20 21,20 -0,24% 20,24 21,49 20,80 20,95 21,20 987 3.137.768.000
3/1/2008 20,75 21,25 +1,67% 20,65 21,30 21,00 20,96 21,25 766 2.033.081.200
2/1/2008 20,67 20,90 +0,48% 20,30 21,00 20,72 20,66 20,90 500 1.561.001.300
28/12/2007 20,89 20,80 -0,48% 20,66 21,00 20,83 20,65 20,80 459 1.211.490.500
27/12/2007 21,19 20,90 -0,48% 20,71 21,20 20,91 20,85 20,90 526 1.712.598.500
26/12/2007 21,01 21,00 -1,18% 20,86 21,45 21,20 21,00 21,21 500 2.019.093.000
21/12/2007 21,05 21,25 +1,67% 20,60 21,29 21,11 21,13 21,25 766 3.036.492.500
20/12/2007 21,49 20,90 -0,99% 20,60 21,49 20,80 20,90 20,93 765 2.373.476.900
19/12/2007 21,30 21,11 -1,77% 20,83 21,70 21,08 21,00 21,11 790 2.173.391.100
18/12/2007 20,70 21,49 +4,83% 20,30 21,78 20,82 21,19 21,49 1.165 2.706.322.200
17/12/2007 20,57 20,50 -1,44% 20,03 20,71 20,28 20,35 20,50 1.150 1.793.144.700
14/12/2007 21,40 20,80 -2,80% 20,50 21,40 20,82 20,80 20,90 1.248 1.370.117.800
13/12/2007 21,37 21,40 -0,47% 20,10 21,40 21,08 21,01 21,40 843 1.843.870.500
12/12/2007 21,49 21,50 +0,89% 21,22 22,48 22,06 21,50 21,99 1.873 3.305.109.600
11/12/2007 21,36 21,31 -0,56% 21,01 22,59 21,89 21,31 21,50 1.239 2.385.249.800
10/12/2007 21,35 21,43 -0,28% 21,13 21,75 21,39 21,30 21,43 722 1.686.050.600
7/12/2007 21,31 21,49 0,00% 21,13 21,68 21,32 21,31 21,49 418 880.996.900
6/12/2007 21,40 21,49 +1,85% 20,85 21,60 21,18 21,45 21,49 648 1.457.462.000
5/12/2007 21,42 21,10 -0,61% 21,02 21,70 21,23 21,10 21,18 627 1.199.182.800
4/12/2007 20,79 21,23 +1,10% 20,50 21,45 20,89 21,23 21,24 716 1.332.434.900
3/12/2007 21,06 21,00 +0,05% 21,00 21,80 21,37 21,00 21,25 957 1.980.757.600
30/11/2007 21,31 20,99 -1,46% 20,86 21,90 21,29 20,91 20,99 940 2.511.212.200
29/11/2007 19,99 21,30 +6,50% 19,50 21,49 20,82 20,75 21,30 1.288 2.599.979.100
28/11/2007 19,49 20,00 +5,82% 18,72 20,06 19,59 19,90 20,00 1.124 2.335.816.400
27/11/2007 19,12 18,90 -1,82% 18,50 19,91 19,16 18,90 19,00 1.328 2.677.189.900
26/11/2007 20,60 19,25 -6,33% 19,00 21,29 20,30 19,25 19,30 1.681 4.238.324.400
23/11/2007 21,02 20,55 -2,05% 20,50 21,29 20,71 20,53 20,65 590 951.757.200
22/11/2007 20,80 20,98 +1,60% 20,00 21,31 20,75 20,95 20,98 806 1.010.170.400
21/11/2007 22,59 20,65 -13,96% 20,65 22,80 21,56 20,65 20,98 2.228 5.999.069.600
19/11/2007 25,18 24,00 -5,10% 24,00 25,18 24,49 24,00 24,21 724 1.745.845.800
16/11/2007 24,40 25,29 +4,07% 24,19 25,29 24,86 25,03 25,29 1.049 2.930.169.100
14/11/2007 23,80 24,30 +3,49% 23,20 24,30 24,04 24,14 24,30 1.124 1.893.959.900
13/11/2007 22,50 23,48 +5,29% 22,40 23,49 22,95 23,48 23,49 919 2.175.237.300
12/11/2007 22,81 22,30 -4,99% 22,20 23,10 22,62 22,28 22,30 1.072 1.889.973.200
9/11/2007 23,77 23,47 +0,69% 22,00 23,78 22,81 23,45 23,47 1.164 2.995.995.600
8/11/2007 25,19 23,31 -7,46% 23,20 25,42 24,31 23,31 23,39 1.225 2.380.958.300
7/11/2007 25,80 25,19 -3,82% 24,71 26,15 25,50 25,13 25,20 1.033 2.476.343.900
6/11/2007 26,84 26,19 -0,42% 25,70 26,95 26,23 26,03 26,19 1.204 5.972.395.500
5/11/2007 26,17 26,30 -1,50% 26,02 26,90 26,64 26,30 26,50 830 3.543.431.200
1/11/2007 26,55 26,70 -1,91% 26,42 26,90 26,62 26,43 26,70 746 2.406.727.500
31/10/2007 26,99 27,22 +0,85% 26,70 27,29 27,07 27,01 27,22 767 2.086.186.700
30/10/2007 26,10 26,99 +1,89% 26,10 27,00 26,73 26,70 26,99 625 2.346.061.500
29/10/2007 26,50 26,49 -0,04% 26,26 27,30 26,84 26,49 26,50 1.174 2.551.209.300
26/10/2007 26,10 26,50 +2,16% 25,89 26,50 26,22 26,50 26,52 640 2.707.424.000
25/10/2007 26,30 25,94 -0,99% 25,50 26,51 26,08 25,94 25,96 898 3.352.444.800
24/10/2007 26,06 26,20 +0,50% 25,30 26,20 25,83 25,96 26,20 710 1.704.445.700
23/10/2007 25,46 26,07 +2,44% 25,36 26,07 25,72 25,70 26,09 687 1.394.906.300
22/10/2007 24,60 25,45 +0,95% 24,05 25,50 24,94 25,45 25,48 1.014 1.502.095.900
19/10/2007 26,95 25,21 -6,28% 25,20 27,00 25,86 25,21 25,40 1.394 2.874.768.600
18/10/2007 26,69 26,90 +0,71% 25,76 27,00 26,20 26,85 26,90 826 2.905.609.000
17/10/2007 26,81 26,71 +0,75% 26,10 27,50 26,72 26,71 26,75 1.149 4.493.510.600
16/10/2007 27,00 26,51 -3,32% 26,51 27,58 26,83 26,51 26,70 662 2.611.970.700
15/10/2007 28,49 27,42 -2,59% 27,15 28,89 27,56 27,42 27,47 640 2.063.686.900
11/10/2007 28,49 28,15 -0,14% 27,50 29,12 28,61 28,15 28,19 943 4.191.755.300
10/10/2007 28,35 28,19 -0,74% 27,82 28,50 28,13 28,19 28,20 644 1.891.327.300
9/10/2007 27,60 28,40 +2,53% 27,20 28,49 28,17 28,29 28,40 1.073 4.054.691.100
8/10/2007 27,99 27,70 +0,36% 26,01 27,99 27,32 27,70 27,80 791 1.820.481.300
5/10/2007 27,89 27,60 +1,14% 27,57 28,25 27,93 27,60 27,71 1.218 3.516.650.600
4/10/2007 25,90 27,29 +5,04% 25,90 27,45 27,04 27,12 27,29 1.651 5.518.075.300
3/10/2007 26,40 25,98 -1,89% 25,61 26,49 26,07 25,91 25,98 886 2.218.991.400
2/10/2007 26,25 26,48 +0,68% 25,60 26,78 26,18 26,40 26,48 1.304 3.093.175.100
1/10/2007 25,10 26,30 +5,20% 25,10 26,49 26,03 26,26 26,30 1.770 5.153.775.300
28/9/2007 24,50 25,00 +1,63% 24,30 25,75 25,03 25,00 25,10 1.410 3.682.673.000
27/9/2007 24,30 24,60 +1,36% 24,16 24,80 24,41 24,60 24,63 837 1.502.939.800
26/9/2007 24,11 24,27 +1,08% 24,07 24,40 24,25 24,27 24,28 628 1.433.754.100
25/9/2007 24,44 24,01 -2,00% 23,60 24,44 24,08 24,00 24,19 843 2.058.289.300
24/9/2007 24,99 24,50 -1,57% 24,37 25,25 24,64 24,50 24,53 777 2.413.407.900
21/9/2007 24,45 24,89 +1,80% 24,45 25,20 24,79 24,87 24,89 663 1.548.013.700
20/9/2007 24,90 24,45 -0,61% 23,84 24,90 24,54 24,45 24,46 766 1.556.497.400
19/9/2007 25,49 24,60 -1,20% 24,42 25,49 24,94 24,60 24,69 1.353 3.628.025.400
18/9/2007 24,13 24,90 +2,68% 23,56 25,75 24,49 24,90 24,93 2.596 5.634.601.800
17/9/2007 25,50 24,25 -5,27% 24,03 25,98 24,62 24,21 24,25 1.667 4.225.353.900
14/9/2007 24,72 25,60 +0,79% 24,34 26,51 25,91 25,54 25,60 2.116 5.908.020.800
13/9/2007 23,69 25,40 +7,17% 23,69 26,19 25,21 25,39 25,40 2.216 5.667.048.600
12/9/2007 23,13 23,70 +0,89% 22,51 24,25 23,85 23,70 23,78 1.501 3.971.336.900
11/9/2007 21,69 23,49 +10,75% 21,25 23,49 22,34 23,21 23,49 1.526 3.273.097.900
10/9/2007 21,56 21,21 -3,59% 20,51 21,75 20,96 21,21 21,25 1.570 3.453.539.700
6/9/2007 22,30 22,00 -0,68% 21,86 22,57 22,14 21,95 22,00 793 1.876.033.000
5/9/2007 22,50 22,15 -3,06% 22,15 22,85 22,35 22,15 22,25 1.060 1.909.599.100
4/9/2007 22,77 22,85 +0,71% 22,40 23,49 23,04 22,85 22,97 1.491 4.101.776.900
3/9/2007 22,10 22,69 +4,08% 21,55 23,20 22,33 22,66 22,69 2.031 3.590.630.200
31/8/2007 22,50 21,80 -1,36% 21,80 22,75 22,01 21,80 21,85 2.439 9.591.348.500
30/8/2007 22,99 22,10 -3,37% 21,50 22,99 22,20 22,10 22,15 2.075 3.988.436.400
29/8/2007 23,61 22,87 -2,43% 22,72 24,09 23,04 22,87 22,88 1.146 2.072.654.600
28/8/2007 25,30 23,44 -7,64% 23,23 25,30 24,02 23,41 23,44 1.507 2.431.994.500
27/8/2007 24,30 25,38 +4,49% 23,53 25,90 25,18 25,38 25,40 1.244 2.374.479.300
24/8/2007 23,75 24,29 +2,27% 23,50 24,29 23,85 24,25 24,29 997 1.644.270.900
23/8/2007 23,90 23,75 0,00% 23,45 24,45 23,79 23,70 23,75 1.084 2.679.519.100
22/8/2007 23,84 23,75 +1,02% 23,05 24,49 23,87 23,75 23,79 1.079 1.998.543.000
21/8/2007 22,45 23,51 +4,49% 22,40 23,81 23,01 23,51 23,58 1.086 2.171.683.000
20/8/2007 23,29 22,50 -0,44% 21,93 23,49 22,64 22,50 22,59 1.133 3.041.701.400
17/8/2007 24,10 22,60 -2,38% 22,33 24,50 22,94 22,50 22,60 1.569 3.271.676.500
16/8/2007 22,32 23,15 0,00% 21,80 23,15 22,26 23,00 23,15 1.725 4.354.827.900
15/8/2007 24,90 23,15 -8,50% 23,00 25,09 24,51 23,15 23,19 3.415 8.463.335.200
14/8/2007 29,00 25,30 -11,23% 25,30 29,29 26,38 25,30 25,39 5.086 10.888.742.600
13/8/2007 29,99 28,50 -2,70% 28,50 30,29 29,20 28,50 28,53 1.381 2.310.608.000
10/8/2007 29,40 29,29 -2,37% 28,51 29,68 29,16 29,26 29,29 1.951 4.928.230.300
9/8/2007 32,09 30,00 -7,41% 30,00 32,09 30,93 30,00 30,19 2.007 5.154.127.500
8/8/2007 33,00 32,40 -1,82% 32,30 33,00 32,63 32,37 32,40 976 3.063.697.600
7/8/2007 33,20 33,00 -0,27% 32,06 33,45 32,74 32,90 33,00 1.052 2.306.792.100
6/8/2007 32,49 33,09 +3,41% 31,15 33,28 32,62 33,02 33,09 1.648 3.423.649.800
3/8/2007 32,25 32,00 -0,50% 31,56 32,35 31,88 32,00 32,20 985 2.831.234.100
2/8/2007 33,30 32,16 -2,40% 32,13 33,30 32,36 32,16 32,27 544 1.508.443.000
1/8/2007 31,30 32,95 +3,94% 30,85 32,95 31,70 32,40 32,95 1.263 2.783.927.800
31/7/2007 33,29 31,70 -3,94% 31,70 33,42 32,50 0,00 0,00 1.287 2.852.440.100
30/7/2007 32,59 33,00 +1,54% 32,06 33,40 32,87 0,00 0,00 1.122 2.741.837.300
27/7/2007 30,60 32,50 +5,86% 30,05 32,79 31,42 0,00 0,00 1.833 5.186.572.800
26/7/2007 32,00 30,70 -6,14% 30,31 32,00 30,90 0,00 0,00 2.283 5.230.701.000
25/7/2007 33,30 32,71 -0,58% 31,50 33,74 32,34 0,00 0,00 1.611 5.408.329.400
24/7/2007 34,60 32,90 -6,00% 32,02 34,60 33,41 0,00 0,00 1.704 5.212.252.400
23/7/2007 35,38 35,00 -1,13% 34,92 36,05 35,54 0,00 0,00 1.201 3.412.397.800
20/7/2007 35,40 35,40 -0,28% 35,00 35,77 35,26 35,40 35,44 1.213 3.203.637.700
19/7/2007 33,92 35,50 +4,75% 33,85 35,80 34,80 35,48 35,50 2.141 5.115.519.100
18/7/2007 33,50 33,89 +0,21% 33,10 34,25 33,84 33,88 33,89 1.100 2.788.555.600
17/7/2007 33,00 33,82 +2,48% 33,00 33,95 33,51 33,80 33,82 1.458 3.457.899.500
16/7/2007 32,80 33,00 +1,13% 32,56 33,25 32,98 32,90 33,00 1.132 2.203.940.200
13/7/2007 31,99 32,63 +1,84% 31,86 33,24 32,67 32,63 32,64 1.294 3.967.596.700
12/7/2007 31,99 32,04 +0,50% 31,60 32,20 31,96 32,01 32,04 1.041 3.042.995.900
11/7/2007 32,15 31,88 -0,38% 31,60 32,55 32,20 31,87 31,88 1.133 3.663.548.400
10/7/2007 33,00 32,00 -1,39% 31,82 33,00 32,18 32,00 32,10 1.135 3.503.289.300
6/7/2007 31,70 32,45 +2,69% 31,65 32,54 32,20 32,41 32,45 1.075 2.922.026.300
5/7/2007 32,38 31,60 -1,71% 31,50 32,38 31,69 31,55 31,60 1.098 2.518.825.300
4/7/2007 32,48 32,15 -0,62% 32,15 33,05 32,49 32,15 32,19 645 1.410.746.000
3/7/2007 32,79 32,35 -1,07% 32,00 33,30 32,74 32,30 32,35 1.220 2.370.368.800
2/7/2007 31,60 32,70 +3,74% 31,60 32,70 32,21 32,61 32,80 1.057 2.397.087.000
29/6/2007 31,74 31,52 +0,83% 31,45 32,19 31,78 31,52 31,55 1.282 3.689.060.700
28/6/2007 31,25 31,26 +0,81% 31,12 32,24 31,69 31,26 31,31 2.011 4.573.653.300
27/6/2007 31,00 31,01 -2,21% 29,90 31,35 30,55 31,01 31,10 4.104 13.149.252.300
26/6/2007 34,91 31,71 -8,43% 31,35 34,91 32,54 31,71 31,73 7.370 17.246.965.400
25/6/2007 35,62 34,63 -3,94% 34,63 36,29 35,38 34,63 34,69 1.605 5.155.936.700
22/6/2007 35,41 36,05 +6,03% 35,08 36,78 35,85 36,00 36,05 2.934 13.015.574.900
21/6/2007 35,40 34,00 -3,41% 33,55 35,70 34,07 33,95 34,00 3.154 7.847.124.200
20/6/2007 36,97 35,20 -4,14% 35,15 37,00 35,74 35,20 35,22 2.840 6.805.703.900
19/6/2007 37,00 36,72 -1,29% 36,60 37,19 36,83 36,72 36,75 896 2.365.099.000
18/6/2007 36,95 37,20 +0,81% 36,55 37,23 36,96 36,96 37,20 918 5.314.177.700
15/6/2007 36,90 36,90 +0,82% 36,56 37,05 36,86 36,79 36,90 945 2.447.652.000
14/6/2007 37,15 36,60 -1,21% 36,58 37,20 36,90 36,60 36,70 993 2.609.670.600
13/6/2007 36,33 37,05 +2,57% 36,24 37,10 36,70 36,95 37,04 1.952 4.656.516.200
12/6/2007 37,06 36,12 -2,93% 36,04 37,20 36,68 36,12 36,20 1.169 2.456.887.100
11/6/2007 37,31 37,21 +0,57% 36,82 37,40 37,16 37,21 37,24 913 2.511.287.700
8/6/2007 36,75 37,00 +0,14% 36,30 37,19 36,64 36,98 37,00 1.717 4.204.994.700
6/6/2007 37,10 36,95 -1,07% 36,75 37,51 37,02 36,95 36,99 1.800 5.858.021.900
5/6/2007 37,75 37,35 -0,53% 36,89 37,89 37,26 37,34 37,35 2.686 7.019.206.300
4/6/2007 39,20 37,55 -5,32% 37,11 39,22 37,30 37,55 37,56 7.219 63.190.818.000
1/6/2007 41,00 39,66 -3,39% 39,55 41,41 40,09 39,66 39,75 2.242 6.930.286.200
31/5/2007 40,49 41,05 +1,23% 40,10 41,05 40,76 40,80 41,06 1.358 4.256.516.000
30/5/2007 38,80 40,55 +1,63% 38,50 40,60 39,64 40,20 40,55 1.409 3.059.111.800
29/5/2007 39,80 39,90 0,00% 38,70 40,48 39,68 39,23 39,90 951 2.512.897.100
28/5/2007 39,55 39,90 +1,17% 39,46 39,90 39,74 39,85 39,90 352 1.336.037.100
25/5/2007 38,35 39,44 +3,84% 38,33 39,44 38,87 39,41 39,44 975 2.171.481.400
24/5/2007 39,60 37,98 -3,36% 37,80 39,60 38,22 37,98 38,05 1.943 4.101.372.000
23/5/2007 41,10 39,30 -3,79% 38,90 41,10 39,80 39,30 39,39 2.255 5.477.038.200
22/5/2007 41,90 40,85 -1,64% 40,51 41,91 40,94 40,60 40,85 697 1.441.180.200
21/5/2007 42,10 41,53 -1,12% 41,42 42,59 42,03 41,53 41,55 472 1.463.500.100
18/5/2007 41,91 42,00 0,00% 40,85 42,25 41,59 42,00 42,05 915 2.362.469.900
17/5/2007 42,00 42,00 -0,71% 41,20 42,50 42,21 42,00 42,09 407 1.196.845.300
16/5/2007 40,95 42,30 +3,30% 40,70 42,30 41,40 42,02 42,30 967 2.961.518.500
15/5/2007 40,41 40,95 +0,49% 40,41 41,50 40,93 40,61 40,95 651 1.965.094.800
14/5/2007 41,20 40,75 -1,33% 40,15 41,64 41,18 40,80 40,80 338 1.345.121.500
11/5/2007 41,30 41,30 -0,48% 40,10 41,98 41,38 41,20 41,30 777 2.487.210.100
10/5/2007 41,50 41,50 -1,21% 41,50 42,30 41,78 41,50 41,70 546 1.892.488.200
9/5/2007 42,20 42,01 -0,57% 41,16 42,40 41,92 42,01 42,05 729 2.628.135.100
8/5/2007 41,59 42,25 +1,32% 40,60 42,25 41,58 42,20 42,25 567 1.608.956.500
7/5/2007 40,49 41,70 +2,96% 40,14 41,89 41,50 41,65 41,70 776 2.821.347.800
4/5/2007 40,51 40,50 +1,89% 39,80 40,51 40,15 40,40 40,50 725 1.807.776.100
3/5/2007 40,60 39,75 -0,15% 39,60 40,60 40,15 39,75 39,99 912 3.035.829.300
2/5/2007 40,40 39,81 +1,82% 39,81 40,80 40,33 39,81 39,89 949 3.215.160.900
30/4/2007 42,15 39,10 -7,24% 39,10 42,48 40,46 39,10 39,46 869 3.002.696.700
27/4/2007 43,50 42,15 -4,20% 42,10 43,50 42,42 42,15 42,25 713 2.976.723.100
26/4/2007 43,00 44,00 +2,37% 42,93 44,10 43,74 44,00 44,10 865 4.382.819.900
25/4/2007 42,50 42,98 +2,09% 42,02 43,20 42,82 42,90 42,99 862 3.288.783.400
24/4/2007 43,00 42,10 -1,64% 41,51 43,50 42,23 42,10 42,29 1.049 2.906.629.700
23/4/2007 44,00 42,80 -2,37% 42,70 44,10 43,27 42,75 42,80 649 2.880.408.500
20/4/2007 44,50 43,84 -0,36% 43,59 44,96 44,13 43,75 43,84 981 3.850.398.300
19/4/2007 41,49 44,00 +4,29% 41,11 44,00 43,05 43,86 44,00 1.523 5.907.441.000
18/4/2007 40,80 42,19 +2,60% 40,42 42,95 42,26 42,17 42,19 1.724 5.723.951.700
17/4/2007 40,21 41,12 +1,66% 40,21 41,56 41,01 41,12 41,15 1.428 4.287.164.200
16/4/2007 40,00 40,45 +2,74% 39,31 40,58 40,13 40,30 40,45 1.258 3.944.660.700
13/4/2007 39,31 39,37 +1,10% 38,90 39,80 39,42 39,25 39,37 929 4.592.013.900
12/4/2007 38,00 38,94 +2,74% 37,57 38,95 38,36 38,75 38,94 742 2.614.622.400
11/4/2007 39,70 37,90 -4,49% 37,70 39,76 38,44 37,90 38,00 974 3.014.378.100
10/4/2007 39,98 39,68 -0,75% 39,35 40,75 40,16 39,51 39,68 862 3.338.407.400
9/4/2007 39,71 39,98 +0,71% 38,70 40,69 40,01 39,81 39,98 1.084 2.862.948.100
5/4/2007 39,00 39,70 +1,82% 38,90 39,95 39,64 39,63 39,70 878 2.650.440.900
4/4/2007 37,96 38,99 +2,74% 37,53 39,20 38,59 38,89 38,99 1.592 5.366.048.100
3/4/2007 37,20 37,95 +2,57% 37,09 38,10 37,51 37,70 37,95 890 3.059.986.500
2/4/2007 37,30 37,00 -0,80% 36,90 37,47 37,15 37,00 37,10 506 1.052.612.300
30/3/2007 37,39 37,30 -0,27% 36,90 37,99 37,43 37,30 37,44 550 1.554.292.400
29/3/2007 36,97 37,40 +2,30% 36,40 37,60 37,09 37,40 37,50 824 2.430.540.300
28/3/2007 37,00 36,56 -1,32% 36,31 37,01 36,65 36,56 36,60 924 2.284.762.800
27/3/2007 36,96 37,05 0,00% 36,80 37,65 37,19 37,05 37,14 743 1.961.462.600
26/3/2007 37,60 37,05 -1,20% 36,62 38,70 36,97 37,01 37,05 906 2.071.157.400
23/3/2007 37,60 37,50 -0,29% 37,00 37,98 37,36 37,47 37,50 609 1.197.489.000
22/3/2007 38,70 37,61 -2,82% 37,61 39,38 38,69 37,61 37,97 1.016 2.774.443.100
21/3/2007 37,20 38,70 +5,08% 36,91 38,96 38,21 38,70 38,75 1.181 3.204.506.600
20/3/2007 36,50 36,83 +1,24% 36,35 37,15 36,73 36,83 36,88 511 966.543.900
19/3/2007 36,70 36,38 -0,47% 36,30 37,00 36,65 36,31 36,38 749 1.391.657.700
16/3/2007 37,30 36,55 -0,81% 36,00 37,48 36,75 36,55 36,64 953 1.648.995.300
15/3/2007 37,39 36,85 -2,51% 36,60 37,80 36,99 36,76 36,85 1.166 3.074.224.800
14/3/2007 36,70 37,80 +2,08% 35,15 37,80 36,35 37,60 37,80 1.812 6.182.425.200
13/3/2007 37,88 37,03 -3,32% 36,90 38,39 37,63 37,03 37,09 1.190 3.664.403.700
12/3/2007 38,05 38,30 +1,22% 37,20 38,30 37,72 38,20 38,30 886 4.107.848.100
9/3/2007 38,93 37,84 -0,03% 37,50 38,93 37,96 37,84 37,93 1.100 2.199.565.600
8/3/2007 40,01 37,85 -1,69% 37,58 40,10 38,43 37,85 37,90 1.637 4.482.330.400
7/3/2007 40,00 38,50 -2,56% 38,50 40,47 39,86 38,50 38,60 1.168 3.296.654.800
6/3/2007 39,60 39,51 +2,60% 39,00 39,91 39,50 39,51 39,60 703 1.804.049.100
5/3/2007 39,00 38,51 -3,97% 38,20 39,50 38,89 38,50 38,60 838 2.208.189.900
2/3/2007 39,10 40,10 +0,30% 38,70 40,45 39,62 40,00 40,10 1.330 4.552.053.400
1/3/2007 38,15 39,98 +1,94% 37,01 39,98 38,21 39,00 39,98 938 2.167.484.500
28/2/2007 39,00 39,22 +3,21% 38,51 39,50 39,08 39,22 39,29 1.244 4.275.401.900
27/2/2007 39,50 38,00 -8,19% 36,52 40,50 39,16 38,00 38,59 1.829 5.321.379.100
26/2/2007 41,88 41,39 -0,27% 40,12 42,20 41,40 41,30 41,39 850 3.719.223.500
23/2/2007 42,00 41,50 -1,78% 41,15 42,20 41,42 41,50 41,75 589 3.424.547.800
22/2/2007 42,06 42,25 +1,81% 41,11 42,50 41,96 42,00 42,25 1.026 7.294.704.200
21/2/2007 40,50 41,50 +1,97% 39,50 42,50 41,48 41,46 41,50 1.043 5.018.390.700
16/2/2007 41,40 40,70 -1,62% 39,90 41,89 40,56 40,68 40,85 953 4.651.143.100
15/2/2007 42,60 41,37 -3,68% 41,37 43,10 42,33 41,37 41,40 1.151 2.819.368.800
14/2/2007 41,40 42,95 +2,51% 40,55 43,00 41,78 42,86 42,95 2.739 11.585.884.800
13/2/2007 39,95 41,90 +4,72% 39,95 41,90 41,27 41,90 41,91 2.150 6.564.693.400
12/2/2007 39,50 40,01 +1,57% 38,70 40,35 39,74 39,95 40,09 1.469 4.597.664.100
9/2/2007 38,00 39,39 +4,79% 37,80 39,45 39,02 39,21 39,39 1.793 6.325.990.500
8/2/2007 36,99 37,59 +1,05% 36,51 37,81 37,20 37,57 37,59 2.116 5.202.454.700
7/2/2007 40,10 37,20 -6,30% 37,20 40,10 38,22 37,20 37,35 2.132 5.158.869.600
6/2/2007 41,20 39,70 -3,52% 39,70 41,35 40,33 39,70 39,95 1.696 6.074.778.800
5/2/2007 39,59 41,15 +2,49% 39,40 41,25 40,35 41,10 41,15 1.442 3.906.822.300
2/2/2007 39,95 40,15 +0,38% 39,40 40,78 39,96 40,00 40,15 894 2.553.908.700
1/2/2007 41,35 40,00 -1,72% 39,40 41,35 40,38 40,00 40,01 1.707 4.720.307.700
31/1/2007 37,05 40,70 +10,00% 37,05 40,70 39,31 40,70 40,75 2.615 7.257.026.700
30/1/2007 37,00 37,00 +0,82% 36,40 37,16 36,75 37,00 37,05 1.384 3.174.416.000
29/1/2007 38,00 36,70 -3,93% 36,25 38,10 36,91 36,69 36,70 2.531 5.297.114.400
26/1/2007 39,70 38,20 -3,78% 37,79 39,70 38,35 38,20 38,22 2.392 5.548.398.500
24/1/2007 40,90 39,70 -1,98% 39,40 41,22 39,98 39,67 39,70 1.643 4.532.322.800
23/1/2007 40,60 40,50 -1,91% 40,20 41,20 40,62 40,50 40,60 1.350 3.546.890.700
22/1/2007 41,60 41,29 +0,71% 41,00 42,28 41,55 41,21 41,29 1.111 3.368.985.500
19/1/2007 39,40 41,00 +5,10% 39,10 41,00 40,03 40,61 41,00 752 1.453.128.900
18/1/2007 40,45 39,01 -2,72% 38,90 41,10 40,30 39,01 39,29 922 2.037.413.700
17/1/2007 40,86 40,10 -1,84% 39,95 41,20 40,59 40,10 40,30 751 1.985.683.900
16/1/2007 41,38 40,85 -2,74% 40,85 41,50 41,18 40,85 40,89 715 2.499.750.300
15/1/2007 41,31 42,00 +1,82% 41,30 42,36 42,10 41,93 42,00 753 1.988.200.700
12/1/2007 41,30 41,25 +0,15% 40,63 41,88 41,33 41,25 41,57 1.219 2.020.636.300
11/1/2007 40,50 41,19 +1,70% 39,60 41,49 40,90 41,10 41,19 1.026 2.455.308.100
10/1/2007 39,99 40,50 -0,71% 39,01 41,00 40,15 40,40 40,50 1.188 3.580.759.600
9/1/2007 42,85 40,79 -4,02% 40,06 43,00 41,20 40,72 40,79 1.963 4.575.562.900
8/1/2007 41,00 42,50 +4,94% 39,50 42,50 41,35 42,20 42,50 1.793 4.796.609.700
5/1/2007 43,80 40,50 -7,79% 40,25 43,90 41,81 40,50 40,80 2.584 7.533.835.500
4/1/2007 45,73 43,92 -3,26% 43,50 45,73 44,30 43,92 44,00 1.421 4.961.699.900
3/1/2007 46,90 45,40 -3,71% 45,30 47,66 46,58 45,40 45,70 1.398 4.198.299.800
2/1/2007 45,16 47,15 +5,48% 45,10 47,15 46,15 47,10 47,15 1.304 3.762.212.000
28/12/2006 43,39 44,70 +3,23% 43,39 44,70 44,24 44,50 44,70 856 9.449.090.900
27/12/2006 43,41 43,30 +1,17% 43,12 44,18 43,35 43,20 43,30 599 6.137.738.700
26/12/2006 42,50 42,80 +0,71% 42,50 43,20 42,87 42,71 42,80 388 2.670.512.800
22/12/2006 42,73 42,50 +0,64% 42,05 43,36 42,60 42,41 42,50 484 2.507.110.100
21/12/2006 43,00 42,23 -1,90% 41,00 43,00 41,46 42,23 42,25 1.189 12.472.669.700
20/12/2006 44,80 43,05 -3,26% 42,51 44,80 43,25 43,01 43,06 1.284 5.459.209.800
19/12/2006 43,00 44,50 -0,22% 42,49 45,86 44,00 44,50 44,51 2.236 10.992.232.900
18/12/2006 43,00 44,60 +4,82% 42,62 44,90 43,94 44,60 44,70 1.860 5.660.810.000
15/12/2006 41,80 42,55 +6,16% 40,25 42,55 41,58 42,55 42,58 2.766 7.790.759.900
14/12/2006 37,12 40,08 +8,18% 37,10 40,18 38,99 40,06 40,08 3.686 9.455.922.400
13/12/2006 37,40 37,05 -0,40% 36,85 37,50 37,05 37,05 37,11 312 810.798.800
12/12/2006 36,65 37,20 +1,50% 36,65 37,65 37,30 37,10 37,20 602 3.483.397.600
11/12/2006 37,49 36,65 -0,81% 36,60 37,76 37,24 36,65 36,72 823 2.325.564.500
8/12/2006 36,70 36,95 +0,87% 36,55 37,10 36,84 36,80 36,95 513 2.158.893.600
7/12/2006 37,50 36,63 -1,00% 36,60 37,68 36,97 36,63 36,65 462 849.655.200
6/12/2006 37,71 37,00 -1,86% 36,95 38,00 37,43 37,00 37,19 594 2.099.597.300
5/12/2006 37,98 37,70 -0,74% 37,50 38,47 38,09 37,70 37,80 943 2.448.780.800
4/12/2006 37,40 37,98 +1,82% 37,40 38,41 37,98 37,85 37,98 692 1.747.578.000
1/12/2006 37,70 37,30 -1,01% 36,82 38,35 37,79 37,30 37,48 871 2.938.080.700
30/11/2006 36,49 37,68 +4,67% 36,06 37,90 37,10 37,60 37,68 1.519 3.432.395.400
29/11/2006 36,22 36,00 +0,84% 35,60 36,48 36,06 36,00 36,10 1.095 1.814.391.000
28/11/2006 36,47 35,70 -0,83% 34,70 36,47 35,56 35,70 35,78 1.322 2.214.236.600
27/11/2006 37,70 36,00 -4,43% 35,90 37,70 36,36 36,00 36,05 1.714 4.050.630.400
24/11/2006 38,19 37,67 -1,64% 37,22 38,50 37,85 37,52 37,68 763 1.853.132.100
23/11/2006 38,71 38,30 -0,29% 37,76 38,92 38,35 38,30 38,33 490 2.056.388.400
22/11/2006 38,03 38,41 +2,05% 37,80 39,30 38,54 38,41 38,50 1.390 5.506.582.500
21/11/2006 37,52 37,64 +1,24% 37,20 38,35 37,81 37,60 37,64 508 1.627.256.100
17/11/2006 38,01 37,18 -2,92% 36,75 38,10 37,38 37,15 37,19 740 1.676.249.200
16/11/2006 37,75 38,30 +2,13% 37,65 38,95 38,45 38,20 38,30 1.430 3.782.717.600
14/11/2006 36,30 37,50 +3,85% 36,27 37,50 37,07 37,50 37,55 546 2.751.279.300
13/11/2006 36,15 36,11 -1,88% 36,02 36,95 36,24 36,11 36,32 619 1.651.156.800
10/11/2006 37,30 36,80 -1,87% 36,10 37,30 36,88 36,80 36,94 846 1.973.891.200
9/11/2006 37,98 37,50 +0,78% 37,01 38,35 37,95 37,50 37,70 659 4.121.659.700
8/11/2006 37,82 37,21 -2,46% 36,90 37,82 37,31 37,21 37,32 531 1.258.351.600
7/11/2006 38,60 38,15 -1,42% 37,85 38,74 38,28 38,02 38,15 512 1.327.160.600
6/11/2006 37,52 38,70 +3,26% 37,10 38,80 38,02 38,60 38,70 702 3.262.316.100
3/11/2006 37,02 37,48 +2,26% 36,80 37,48 37,13 37,05 37,48 341 578.865.900
1/11/2006 37,50 36,65 +0,41% 35,81 38,00 37,27 36,50 36,65 951 2.418.723.600
31/10/2006 35,75 36,50 +2,10% 35,75 36,60 36,10 36,46 36,50 532 1.247.885.900
30/10/2006 36,70 35,75 -2,16% 35,50 36,70 35,82 35,75 35,81 441 1.214.436.000
27/10/2006 36,71 36,54 -1,24% 35,65 36,71 36,41 36,52 36,54 454 1.407.553.700
26/10/2006 38,51 37,00 -3,39% 36,90 38,95 37,49 36,94 37,00 669 1.883.196.800
25/10/2006 38,50 38,30 -0,52% 37,67 39,35 38,65 38,10 38,40 1.028 3.387.157.100
24/10/2006 37,80 38,50 +1,85% 37,05 38,60 38,01 38,50 38,59 447 925.964.800
23/10/2006 37,25 37,80 +1,12% 37,00 38,00 37,71 37,80 37,84 414 2.073.402.800
20/10/2006 36,62 37,38 +2,27% 36,20 37,78 37,14 37,30 37,39 873 2.338.852.800
19/10/2006 37,55 36,55 -2,40% 36,10 38,29 37,29 36,55 36,59 1.449 3.216.645.200
18/10/2006 38,68 37,45 -1,19% 37,12 38,73 37,77 37,35 37,45 1.055 2.542.489.500
17/10/2006 36,57 37,90 +2,74% 36,16 37,93 37,54 37,90 37,92 1.278 3.309.202.500
16/10/2006 36,05 36,89 +2,47% 36,00 36,96 36,73 36,80 36,89 634 1.949.738.600
13/10/2006 35,70 36,00 +2,86% 35,31 36,38 36,07 36,00 36,05 563 1.876.049.000
11/10/2006 35,24 35,00 -1,69% 34,53 35,45 35,02 34,96 35,00 578 1.454.754.200
10/10/2006 35,01 35,60 +1,71% 35,00 35,76 35,54 35,60 35,69 646 1.624.715.900
9/10/2006 33,79 35,00 +3,52% 33,65 35,16 34,75 34,85 35,00 719 1.448.472.000
6/10/2006 32,89 33,81 +0,48% 32,40 33,81 33,25 33,81 33,97 567 1.354.889.300
5/10/2006 33,67 33,65 +2,22% 33,21 34,40 33,72 33,65 33,75 1.144 2.578.476.400
4/10/2006 33,41 32,92 -1,73% 31,35 33,52 32,46 32,92 32,98 2.429 4.948.433.800
3/10/2006 34,60 33,50 -4,31% 33,24 35,15 34,08 33,48 33,50 1.647 4.118.634.200
2/10/2006 36,00 35,01 -0,11% 34,63 36,85 35,28 35,01 35,10 785 2.409.922.200
29/9/2006 36,21 35,05 -2,09% 34,51 36,40 35,44 35,05 35,19 1.878 4.098.777.600
28/9/2006 32,80 35,80 +9,82% 32,80 35,80 34,55 35,70 35,80 2.235 6.501.305.200
27/9/2006 30,05 32,60 +8,85% 29,71 32,93 31,99 32,60 32,75 3.005 8.437.315.600
26/9/2006 28,34 29,95 +7,73% 27,16 29,95 28,82 29,90 29,95 2.444 7.511.780.500
25/9/2006 29,63 27,80 -6,40% 27,76 30,19 28,32 27,80 27,90 1.940 6.224.536.900
22/9/2006 29,99 29,70 -2,62% 28,36 30,45 29,46 29,70 29,89 1.920 4.080.755.800
21/9/2006 32,50 30,50 -5,43% 30,33 32,80 31,02 30,50 30,65 1.051 2.311.691.200
20/9/2006 34,37 32,25 -5,29% 31,75 34,50 32,95 32,21 32,25 1.095 2.669.932.400
19/9/2006 34,70 34,05 -2,71% 33,55 34,85 34,16 34,05 34,10 910 2.144.893.300
18/9/2006 36,00 35,00 -2,23% 35,00 36,30 35,32 35,00 35,03 930 2.390.055.400
15/9/2006 37,30 35,80 -1,38% 35,62 37,70 36,37 35,80 35,95 750 1.586.590.800
14/9/2006 37,80 36,30 -3,71% 36,30 38,00 36,96 36,30 36,40 698 1.292.304.100
13/9/2006 36,64 37,70 +3,32% 35,15 38,18 37,15 37,53 37,70 812 2.295.418.700
12/9/2006 36,70 36,49 +0,25% 36,11 37,00 36,63 36,48 36,49 519 976.069.500
11/9/2006 37,91 36,40 -4,21% 36,02 38,00 36,81 36,40 36,50 1.065 2.004.093.100
8/9/2006 37,44 38,00 0,00% 37,40 38,70 38,17 37,91 38,00 443 626.794.600
6/9/2006 38,19 38,00 -1,68% 37,62 38,47 37,92 37,90 38,00 743 1.675.872.100
5/9/2006 39,69 38,65 -2,89% 38,60 39,90 39,00 38,65 38,70 956 2.162.058.400
4/9/2006 38,41 39,80 +4,71% 38,10 40,19 39,70 39,80 39,90 1.846 4.883.677.900
1/9/2006 38,47 38,01 -66,36% 37,60 39,00 38,48 38,00 38,05 852 1.625.032.400
31/8/2006 111,50 113,00 +2,93% 109,20 113,96 112,02 112,55 113,00 902 3.092.087.900
30/8/2006 114,50 109,78 -3,92% 108,31 114,50 110,02 109,78 109,87 1.541 4.753.138.600
29/8/2006 120,50 114,26 -4,78% 114,26 121,00 115,95 114,26 114,49 873 2.809.896.800
28/8/2006 119,25 120,00 +0,29% 115,80 121,70 119,77 119,60 120,00 463 1.581.021.600
25/8/2006 115,39 119,65 +4,96% 114,70 120,00 117,45 119,12 119,65 881 4.090.030.800
24/8/2006 111,49 114,00 +3,64% 109,00 114,40 109,85 113,60 114,00 1.089 12.503.867.000
23/8/2006 116,41 110,00 -5,43% 109,00 117,40 111,58 109,90 110,00 1.236 5.460.135.200
22/8/2006 118,50 116,31 -1,43% 116,31 120,50 117,68 116,31 116,50 767 2.895.833.800
21/8/2006 120,40 118,00 -1,99% 116,90 121,46 118,16 117,52 118,00 721 2.227.383.900
18/8/2006 122,00 120,40 -0,50% 119,02 123,48 121,22 120,30 120,40 590 1.888.461.000
17/8/2006 127,90 121,00 -5,47% 121,00 128,00 124,16 121,00 121,90 673 2.714.467.400
16/8/2006 127,50 128,00 +1,98% 126,50 129,30 127,99 127,70 128,00 541 2.495.946.700
15/8/2006 120,99 125,52 +5,92% 116,50 125,66 120,58 125,52 125,66 1.089 4.846.890.900
14/8/2006 127,02 118,50 -5,28% 118,50 128,00 122,78 118,49 118,50 1.602 7.605.443.700
11/8/2006 132,51 125,10 -5,58% 125,10 136,00 129,01 125,10 125,48 1.348 5.091.179.600
10/8/2006 135,00 132,50 -1,76% 128,50 135,51 132,32 131,60 132,50 1.226 5.518.060.400
9/8/2006 142,70 134,87 -4,95% 134,80 143,70 136,97 134,87 134,90 1.045 4.016.491.100
8/8/2006 142,00 141,90 -0,07% 140,10 144,17 142,83 140,45 141,90 301 1.496.934.700
7/8/2006 142,92 142,00 -1,25% 140,05 143,00 141,48 141,70 142,20 226 925.322.400
4/8/2006 147,21 143,80 -1,55% 141,05 149,95 144,82 143,50 143,80 427 2.199.766.400
3/8/2006 141,11 146,07 +1,44% 140,60 147,00 144,44 146,07 146,95 379 1.444.511.000
2/8/2006 136,48 144,00 +6,98% 135,90 144,00 140,43 143,35 144,00 614 2.361.140.700
1/8/2006 139,90 134,60 -4,37% 132,50 139,90 134,76 134,60 134,75 833 5.514.581.900
31/7/2006 143,00 140,75 -1,57% 139,49 143,00 140,80 140,50 140,75 384 1.816.356.400
28/7/2006 150,10 143,00 -5,92% 142,11 151,00 145,31 142,90 143,00 761 2.891.400.000
27/7/2006 149,00 152,00 +2,01% 149,00 155,90 152,29 151,26 152,50 681 3.816.331.400
26/7/2006 149,50 149,00 -0,33% 148,00 150,00 149,29 148,35 149,00 207 2.887.398.800
25/7/2006 148,89 149,50 +0,34% 146,10 150,00 148,20 148,30 149,50 287 1.167.834.900
24/7/2006 148,50 149,00 +1,36% 145,90 149,00 147,60 147,10 149,00 268 1.912.925.200
21/7/2006 146,98 147,00 +0,33% 143,99 148,40 146,33 146,91 147,00 320 2.909.181.000
20/7/2006 150,62 146,51 -2,65% 145,50 152,20 148,94 146,00 146,51 489 7.439.734.400
19/7/2006 149,81 150,50 +0,41% 149,26 154,70 151,98 150,50 151,00 511 2.419.343.500
18/7/2006 143,54 149,88 +4,82% 143,00 149,97 145,50 149,15 149,88 833 4.177.397.200
17/7/2006 139,90 142,99 +2,28% 138,31 145,99 143,55 142,50 143,00 682 3.687.619.200
14/7/2006 136,97 139,80 +3,96% 134,06 139,80 135,73 139,00 139,80 453 1.794.427.100
13/7/2006 137,89 134,47 -2,56% 133,01 137,89 134,68 134,00 134,47 408 1.791.277.800
12/7/2006 138,99 138,00 -0,72% 137,30 140,94 139,28 137,60 138,00 262 1.248.020.800
11/7/2006 137,46 139,00 +1,09% 133,50 142,00 134,45 139,00 139,35 599 27.435.231.900
10/7/2006 140,06 137,50 -1,79% 136,05 140,14 138,23 136,71 137,50 194 1.351.926.800
7/7/2006 140,60 140,00 +0,07% 138,00 142,00 139,96 139,00 140,00 378 1.962.243.000
6/7/2006 138,00 139,90 +2,12% 136,13 140,04 139,13 139,00 139,90 366 1.675.301.400
5/7/2006 137,00 137,00 -1,11% 130,14 138,00 135,04 136,50 137,00 528 2.030.126.900
4/7/2006 142,50 138,54 -3,43% 136,50 144,39 139,21 138,53 139,20 552 2.354.005.600
3/7/2006 138,20 143,46 +2,84% 138,00 144,95 143,35 143,02 143,46 466 2.890.038.300
30/6/2006 135,00 139,50 +4,10% 134,50 139,90 137,64 139,00 139,50 565 3.064.051.700
29/6/2006 128,00 134,00 +4,78% 127,00 134,80 131,06 133,80 134,00 492 2.705.774.800
28/6/2006 123,91 127,89 +3,22% 120,10 127,89 123,33 124,60 127,99 360 1.539.516.100
27/6/2006 128,31 123,90 -4,69% 123,90 129,93 126,90 123,90 124,00 242 710.354.600
26/6/2006 130,00 130,00 -1,14% 128,00 132,78 130,42 128,08 130,00 197 628.610.400
23/6/2006 129,99 131,50 +0,38% 127,90 134,00 131,62 131,20 132,47 254 976.618.800
22/6/2006 134,00 131,00 -2,24% 131,00 134,99 132,48 131,00 132,00 194 563.061.100
21/6/2006 128,45 134,00 +4,69% 126,30 135,00 131,52 133,71 134,00 480 1.613.018.500
20/6/2006 128,01 128,00 0,00% 126,00 130,25 128,63 127,10 128,00 324 1.120.397.700
19/6/2006 128,01 128,00 +0,87% 124,00 130,00 127,81 127,50 128,00 390 2.965.409.400
16/6/2006 127,90 126,90 +5,75% 123,02 127,90 125,51 126,90 127,00 427 2.162.664.100
14/6/2006 118,50 120,00 +3,00% 113,00 120,50 118,04 119,30 120,00 595 2.203.893.700
13/6/2006 118,00 116,50 -2,02% 113,10 122,50 117,77 116,01 116,50 560 2.243.683.000
12/6/2006 124,05 118,90 -4,50% 117,50 125,46 122,27 118,90 119,00 410 1.503.518.000
9/6/2006 127,00 124,50 +2,89% 123,05 128,90 125,54 124,21 124,50 682 2.142.894.500
8/6/2006 126,01 121,00 -5,91% 117,06 127,00 120,84 121,00 121,80 1.289 6.461.273.900
7/6/2006 135,00 128,60 -2,58% 127,05 135,00 129,73 128,21 128,60 695 2.897.839.000
6/6/2006 128,00 132,01 +1,55% 125,00 132,01 127,90 132,01 132,50 733 2.954.539.500
5/6/2006 140,01 130,00 -7,14% 128,00 140,26 132,84 130,00 130,40 851 3.103.976.400
2/6/2006 144,92 140,00 +0,72% 139,99 145,50 142,80 139,70 140,00 374 1.273.780.300
1/6/2006 146,00 139,00 -3,14% 136,80 146,01 142,17 139,00 139,50 965 5.324.930.300
31/5/2006 138,00 143,50 +5,90% 138,00 146,00 143,10 143,12 143,50 1.117 6.989.727.500
30/5/2006 143,90 135,51 -8,56% 134,50 143,90 139,43 135,51 136,00 765 3.298.636.500
29/5/2006 147,01 148,20 +2,19% 145,01 154,50 149,75 148,20 148,89 665 2.302.781.900
26/5/2006 141,50 145,03 +8,23% 140,00 155,50 146,00 145,03 146,00 1.208 5.093.206.200
25/5/2006 123,50 134,00 +12,60% 122,51 134,00 126,65 133,37 134,00 902 4.163.404.900
24/5/2006 128,00 119,01 -6,29% 118,00 129,10 120,32 119,01 119,40 1.400 6.034.550.000
23/5/2006 136,01 127,00 -4,51% 123,10 142,01 134,72 127,00 128,00 975 4.095.725.900
22/5/2006 140,00 133,00 -9,46% 130,00 140,00 133,79 133,00 133,40 903 4.754.863.600
19/5/2006 146,00 146,90 +1,94% 142,50 149,50 146,69 144,50 147,00 525 3.170.017.600
18/5/2006 154,00 144,10 -6,12% 144,10 155,50 148,33 144,10 145,50 755 3.883.069.200
17/5/2006 160,00 153,50 -4,06% 146,00 162,50 152,98 152,00 153,50 999 5.296.373.300
16/5/2006 160,81 160,00 +1,27% 157,31 165,90 161,02 160,00 160,65 903 4.940.357.000
15/5/2006 173,00 158,00 -8,68% 156,25 173,00 161,48 158,00 159,00 1.056 5.974.917.400
12/5/2006 175,00 173,01 -2,80% 172,50 175,98 173,71 173,00 174,50 256 2.136.537.700
11/5/2006 175,00 178,00 +1,77% 175,00 180,89 176,09 177,00 178,00 365 3.066.150.700
10/5/2006 175,70 174,90 -1,19% 172,00 176,00 173,86 174,90 175,40 211 1.218.826.500
9/5/2006 181,70 177,00 -1,94% 174,80 184,50 177,79 177,00 177,39 549 2.325.555.700
8/5/2006 179,70 180,50 +1,11% 179,70 189,79 183,97 180,50 182,00 706 3.863.221.700
5/5/2006 164,40 178,51 +9,52% 163,98 178,51 173,29 178,51 179,31 794 6.817.387.500
4/5/2006 158,00 163,00 +2,19% 155,05 165,90 162,26 162,90 163,00 520 4.696.107.200
3/5/2006 161,00 159,50 -0,31% 158,53 162,00 159,93 159,00 159,50 300 2.139.313.400
2/5/2006 165,50 160,00 -0,37% 160,00 165,50 162,47 160,00 161,20 356 3.533.714.800
28/4/2006 161,09 160,60 +0,38% 160,60 166,00 163,72 160,60 163,00 396 2.292.200.300
27/4/2006 159,00 160,00 -0,31% 156,00 162,00 159,21 159,21 160,50 383 2.762.338.200
26/4/2006 163,97 160,50 -1,83% 158,03 163,97 160,27 160,50 161,89 373 2.004.997.600
25/4/2006 164,50 163,50 +0,62% 159,01 166,39 162,42 161,50 163,50 410 1.713.587.300
24/4/2006 156,11 162,50 +4,84% 153,02 162,98 159,93 160,80 162,50 570 3.601.889.000
20/4/2006 151,00 155,00 +1,91% 151,00 160,50 155,59 155,00 155,20 615 5.725.799.500
19/4/2006 144,90 152,10 +5,63% 144,90 154,90 150,54 152,10 152,80 685 4.548.300.600
18/4/2006 140,00 144,00 +3,23% 138,00 145,00 141,63 144,00 144,50 498 3.402.310.300
17/4/2006 143,00 139,50 -1,06% 136,50 143,00 139,94 139,01 140,50 340 2.970.890.700
13/4/2006 142,50 141,00 -0,35% 139,00 147,99 143,40 141,00 141,50 467 3.100.477.300
12/4/2006 134,99 141,50 +5,20% 133,50 143,50 139,70 141,02 141,50 830 6.369.560.200
11/4/2006 146,50 134,50 -6,60% 130,20 147,99 136,37 134,50 135,00 1.453 8.692.060.400
10/4/2006 151,20 144,00 -4,13% 138,00 154,50 144,93 143,10 144,00 952 6.126.461.500
7/4/2006 166,41 150,20 -7,85% 150,20 166,41 159,46 150,20 153,00 745 4.537.022.800
6/4/2006 166,80 163,00 -0,31% 161,00 168,01 164,10 162,00 163,00 343 2.083.823.900
5/4/2006 163,79 163,50 +3,15% 162,00 170,99 165,32 163,50 164,00 1.101 6.487.322.600
4/4/2006 154,19 158,50 +2,86% 152,00 160,50 156,96 158,50 159,00 217 913.659.200
3/4/2006 151,00 154,10 +3,84% 150,51 154,60 153,52 154,10 154,19 240 1.277.377.200
31/3/2006 146,50 148,40 +1,71% 145,20 151,00 148,25 148,40 149,00 541 3.242.421.800
30/3/2006 145,30 145,90 +2,03% 145,30 155,00 148,19 145,90 146,49 505 2.375.737.300
29/3/2006 137,00 143,00 +3,62% 137,00 143,70 141,74 141,87 143,00 371 2.995.166.400
28/3/2006 148,51 138,00 -6,76% 134,00 148,60 143,51 137,01 138,00 477 2.286.959.400
27/3/2006 143,13 148,00 +3,42% 143,00 150,90 147,53 148,00 148,50 621 4.401.108.600
24/3/2006 135,00 143,10 +6,00% 134,50 147,00 141,11 143,10 145,10 639 4.123.254.700
23/3/2006 126,29 135,00 +6,72% 126,29 135,00 130,05 135,00 135,15 561 3.792.396.000
22/3/2006 128,50 126,50 -2,28% 125,50 129,95 127,07 126,20 127,00 505 4.575.981.100
21/3/2006 122,00 129,45 +5,20% 120,03 131,50 128,15 128,01 129,45 892 5.091.602.800
20/3/2006 114,00 123,05 +7,28% 114,00 123,47 118,91 123,01 123,30 1.006 5.326.734.100
17/3/2006 114,41 114,70 +0,22% 111,00 116,50 114,47 114,12 114,70 460 1.934.666.600
16/3/2006 112,98 114,45 +4,05% 111,00 115,98 114,01 114,15 114,45 516 3.121.836.000
15/3/2006 109,49 110,00 +1,01% 109,00 114,00 110,51 109,30 110,00 242 1.245.468.600
14/3/2006 110,01 108,90 -1,00% 107,80 112,00 109,72 108,00 108,90 168 615.460.300
13/3/2006 108,00 110,00 +1,85% 106,80 111,98 110,10 110,00 111,39 271 1.646.015.900
10/3/2006 106,01 108,00 +3,05% 105,20 109,48 107,77 108,00 108,49 156 1.461.376.500
9/3/2006 107,40 104,80 -0,43% 104,80 110,50 108,67 104,80 105,40 302 2.065.834.900
8/3/2006 110,99 105,25 -3,00% 104,00 110,99 105,85 105,25 105,79 256 1.046.954.600
7/3/2006 111,00 108,50 -2,34% 106,70 111,00 108,07 108,50 109,30 439 2.156.117.600
6/3/2006 112,89 111,10 -0,98% 109,80 116,55 113,53 111,10 112,50 234 703.911.200
3/3/2006 113,00 112,20 -0,75% 110,81 114,00 112,31 112,20 113,49 235 851.344.700
2/3/2006 116,50 113,05 -2,54% 112,51 117,00 114,26 113,05 113,64 284 1.528.616.100
1/3/2006 113,00 116,00 +2,13% 111,50 117,50 116,36 116,00 116,29 318 1.838.391.800
24/2/2006 108,30 113,58 +4,88% 108,30 113,99 110,79 113,20 113,58 392 1.401.581.500
23/2/2006 107,01 108,30 +1,69% 106,60 110,00 108,79 108,21 108,80 427 3.989.660.600
22/2/2006 103,99 106,50 +3,40% 102,67 109,45 105,83 106,37 106,50 475 1.475.518.600
21/2/2006 104,00 103,00 -0,72% 99,02 105,90 102,82 102,45 103,89 546 3.475.416.100
20/2/2006 100,00 103,75 -2,12% 95,00 104,79 100,52 103,75 104,00 1.199 4.689.929.100
17/2/2006 113,00 106,00 -3,64% 105,20 113,00 108,66 105,70 106,00 395 2.568.571.100
16/2/2006 114,02 110,00 -0,01% 101,61 116,00 107,03 110,00 112,00 1.612 8.586.769.900
15/2/2006 120,26 110,01 -7,55% 110,01 123,99 118,12 110,01 112,00 849 3.645.792.600
14/2/2006 115,96 119,00 +3,48% 115,95 121,89 118,97 119,00 119,15 593 4.478.261.800
13/2/2006 109,50 115,00 +5,99% 108,50 115,90 113,30 114,00 115,00 495 2.266.036.100
10/2/2006 107,00 108,50 +4,33% 105,00 111,00 108,37 108,11 108,50 678 4.862.707.300
9/2/2006 105,51 104,00 +4,42% 102,54 108,00 104,28 104,00 104,99 504 2.666.468.800
8/2/2006 103,00 99,60 -1,97% 97,60 103,00 99,88 99,60 99,80 559 2.218.426.800
7/2/2006 107,02 101,60 -5,05% 101,21 109,49 104,49 101,60 102,30 603 3.717.546.500
6/2/2006 103,80 107,00 +7,65% 101,51 111,50 107,97 106,75 107,00 841 5.392.983.400
3/2/2006 98,00 99,40 +2,47% 94,50 100,98 97,37 99,40 99,90 681 3.798.470.500
2/2/2006 96,00 97,00 +4,30% 92,00 97,00 94,71 95,60 97,00 544 5.011.455.100
1/2/2006 88,89 93,00 +4,20% 87,20 93,86 92,69 93,00 93,25 640 6.894.840.400
31/1/2006 95,98 89,25 -5,66% 88,60 95,98 90,15 89,20 89,25 676 2.561.141.900
30/1/2006 98,00 94,60 -1,71% 90,10 98,00 93,96 94,21 94,60 635 3.677.860.000
27/1/2006 99,00 96,25 -1,38% 95,00 100,00 96,29 95,89 97,10 363 2.921.698.800
26/1/2006 98,00 97,60 +0,21% 95,60 99,20 97,48 97,31 97,60 372 3.490.988.800
24/1/2006 94,98 97,40 +3,84% 91,50 97,99 95,07 97,40 97,49 473 2.491.079.700
23/1/2006 90,00 93,80 +4,92% 88,00 94,00 91,78 93,50 93,80 333 1.974.498.500
20/1/2006 87,06 89,40 +2,17% 86,50 89,80 89,09 89,10 89,40 260 1.907.711.300
19/1/2006 83,99 87,50 +6,71% 83,99 87,94 85,81 87,06 87,50 280 1.451.936.900
18/1/2006 81,50 82,00 -0,36% 79,50 83,50 81,35 81,85 82,00 254 2.145.217.900
17/1/2006 84,48 82,30 -2,95% 81,50 84,48 82,21 82,00 82,30 251 1.502.890.700
16/1/2006 82,11 84,80 +3,41% 82,10 85,60 84,47 84,50 84,80 304 2.380.485.500
13/1/2006 84,74 82,00 -3,24% 81,00 84,74 82,84 82,00 82,40 216 1.833.340.000
12/1/2006 78,69 84,75 +7,01% 77,65 84,75 82,93 83,72 84,75 557 3.014.211.000
11/1/2006 74,59 79,20 +6,31% 74,59 80,25 78,86 78,70 79,20 572 3.948.712.300
10/1/2006 76,66 74,50 -3,56% 73,65 76,66 74,39 74,50 74,80 450 5.244.642.000
9/1/2006 76,00 77,25 +1,38% 76,00 79,60 77,68 77,10 77,25 345 1.999.548.900
6/1/2006 82,00 76,20 -5,93% 76,00 83,40 78,72 76,20 76,30 482 3.010.182.500
5/1/2006 75,99 81,00 +7,28% 75,99 83,80 80,55 80,21 81,00 570 6.289.385.400
4/1/2006 70,50 75,50 +7,55% 70,50 76,50 74,56 75,50 75,77 340 2.333.815.100
3/1/2006 68,00 70,20 +3,24% 68,00 71,78 69,66 69,90 70,20 315 1.428.116.600
2/1/2006 67,50 68,00 -0,19% 66,52 68,00 67,29 67,25 68,00 48 121.795.900
29/12/2005 67,99 68,13 +0,78% 67,50 68,13 67,73 67,70 68,13 75 386.103.300
28/12/2005 67,80 67,60 -1,74% 66,49 68,59 67,62 66,01 67,70 136 879.189.700
27/12/2005 68,00 68,80 +1,55% 67,70 68,89 68,07 68,00 68,83 114 222.616.500
26/12/2005 67,42 67,75 -0,35% 67,10 67,77 67,32 67,75 67,79 45 86.177.300
23/12/2005 66,20 67,99 +1,93% 65,75 67,99 66,45 66,95 67,99 116 371.470.800
22/12/2005 68,90 66,70 -3,54% 66,60 68,90 67,27 66,70 66,98 149 561.090.300
21/12/2005 67,60 69,15 +2,29% 67,60 69,30 68,85 69,00 69,15 337 1.707.689.100
20/12/2005 67,50 67,60 +0,90% 66,50 68,10 67,71 67,60 67,65 402 2.529.088.800
19/12/2005 64,21 67,00 +3,88% 64,21 67,00 66,49 66,80 67,00 389 1.883.222.500
16/12/2005 66,15 64,50 -4,16% 63,10 66,45 64,11 64,15 64,50 643 2.877.419.400
15/12/2005 67,56 67,30 -1,75% 66,00 68,00 66,88 67,07 67,30 368 1.208.585.100
14/12/2005 68,01 68,50 0,00% 66,00 70,00 69,01 67,55 68,50 365 1.638.432.300
13/12/2005 65,50 68,50 +5,00% 65,03 68,50 66,72 67,41 68,55 603 4.207.555.300
12/12/2005 64,69 65,24 +2,18% 63,86 65,30 64,53 64,71 65,24 210 972.496.400
9/12/2005 64,75 63,85 -1,39% 63,85 65,30 64,82 63,85 64,79 160 821.293.400
8/12/2005 67,40 64,75 -3,36% 64,10 67,70 65,30 64,75 65,00 326 1.515.577.900
7/12/2005 68,48 67,00 -2,16% 67,00 69,80 68,12 67,00 67,25 319 1.790.353.900
6/12/2005 66,50 68,48 +4,39% 64,40 69,50 66,50 67,85 68,48 506 3.787.681.500
5/12/2005 65,00 65,60 -0,56% 63,56 65,69 64,99 65,30 65,60 277 916.376.400
2/12/2005 61,80 65,97 +6,92% 61,77 66,50 63,57 64,45 65,98 1.020 3.934.575.100
1/12/2005 58,30 61,70 +5,76% 57,66 62,51 60,48 61,10 61,70 1.080 4.057.615.800
30/11/2005 57,21 58,34 +1,64% 56,50 58,84 57,38 58,01 58,34 413 1.923.753.100
29/11/2005 59,08 57,40 -1,88% 57,01 59,51 57,98 57,40 57,50 550 1.843.826.100
28/11/2005 61,31 58,50 -4,41% 58,03 62,29 59,97 58,50 58,60 617 1.531.568.800
25/11/2005 57,90 61,20 +6,12% 56,95 61,35 60,23 61,06 61,20 1.316 5.904.215.900
24/11/2005 56,51 57,67 +2,14% 56,50 57,99 57,31 57,67 57,95 757 3.629.923.400
23/11/2005 56,71 56,46 -0,25% 56,03 57,99 57,25 56,46 56,68 862 3.388.022.300
22/11/2005 55,69 56,60 +1,07% 54,18 56,60 55,42 56,00 56,60 894 3.950.479.300
21/11/2005 55,70 56,00 +0,72% 53,50 57,28 55,74 55,74 56,00 1.992 6.965.786.200
18/11/2005 53,00 55,60 0,00% 53,00 55,90 54,19 55,60 55,70 6.808 35.237.268.300

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.