O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
Maiores Volumes

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

CSAN3 - COSAN - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 7,30 7,30 +2,10% 7,14 7,45 7,28 7,28 7,30 33.583 34.219.984.600
4/9/2025 6,83 7,15 +5,93% 6,75 7,28 7,04 7,14 7,16 57.620 64.024.414.400
3/9/2025 6,40 6,75 +8,00% 6,27 6,75 6,54 6,75 6,76 30.515 31.788.638.900
2/9/2025 6,03 6,25 +3,31% 5,95 6,35 6,19 6,24 6,28 23.805 18.701.719.900
1/9/2025 5,85 6,05 +3,42% 5,84 6,27 6,11 6,05 6,06 16.565 14.962.402.900
29/8/2025 5,89 5,85 +2,27% 5,76 5,92 5,84 5,84 5,85 17.743 13.763.001.000
28/8/2025 5,64 5,72 +2,51% 5,60 5,87 5,75 5,72 5,73 22.385 11.477.289.200
27/8/2025 5,40 5,58 +3,14% 5,38 5,59 5,50 5,57 5,58 15.389 6.569.412.900
26/8/2025 5,44 5,41 -0,73% 5,37 5,52 5,41 5,40 5,42 12.119 4.855.356.000
25/8/2025 5,47 5,45 -0,18% 5,40 5,59 5,50 5,43 5,46 16.963 7.875.928.800
22/8/2025 5,26 5,46 +4,60% 5,25 5,47 5,38 5,46 5,47 16.778 11.242.452.400
21/8/2025 5,32 5,22 -1,88% 5,22 5,37 5,26 5,22 5,23 13.526 9.003.977.900
20/8/2025 5,40 5,32 -1,48% 5,28 5,48 5,39 5,31 5,33 11.848 9.180.466.400
19/8/2025 5,61 5,40 -6,41% 5,30 5,66 5,44 5,39 5,40 25.542 16.316.372.600
18/8/2025 5,55 5,77 +5,29% 5,49 5,92 5,76 5,77 5,78 24.754 13.011.860.800
15/8/2025 5,30 5,48 +1,48% 5,29 5,58 5,46 5,48 5,50 14.919 8.434.831.800
14/8/2025 5,67 5,40 -6,57% 5,32 5,70 5,44 5,39 5,40 19.092 16.483.114.500
13/8/2025 5,83 5,78 -1,20% 5,65 5,94 5,80 5,77 5,78 18.041 13.712.202.100
12/8/2025 5,67 5,85 +3,72% 5,67 5,97 5,87 5,85 5,87 19.465 10.732.615.600
11/8/2025 5,81 5,64 -2,76% 5,60 5,83 5,66 5,63 5,64 13.623 11.408.396.100
8/8/2025 6,00 5,80 -2,85% 5,79 6,01 5,88 5,80 5,81 15.197 8.733.615.800
7/8/2025 5,84 5,97 +2,75% 5,81 5,99 5,92 5,96 5,97 15.325 8.511.350.000
6/8/2025 6,00 5,81 -2,19% 5,81 6,03 5,89 5,81 5,83 11.991 8.022.442.200
5/8/2025 5,82 5,94 +2,41% 5,77 6,06 5,95 5,94 5,96 12.417 10.696.833.500
4/8/2025 5,88 5,80 -0,34% 5,76 5,91 5,82 5,80 5,81 14.480 6.337.459.700
1/8/2025 6,04 5,82 -1,85% 5,82 6,10 5,89 5,82 5,83 14.184 20.077.102.600
31/7/2025 5,89 5,93 -0,67% 5,82 6,04 5,93 5,92 5,94 11.859 7.342.728.100
30/7/2025 5,82 5,97 +2,75% 5,66 6,00 5,82 5,97 5,98 23.918 13.926.217.700
29/7/2025 5,89 5,81 -0,85% 5,78 5,95 5,84 5,80 5,81 22.276 12.272.023.200
28/7/2025 6,05 5,86 -2,66% 5,81 6,07 5,88 5,85 5,86 14.401 7.897.413.600
25/7/2025 5,92 6,02 +2,03% 5,85 6,07 5,99 6,02 6,03 14.804 10.783.954.100
24/7/2025 5,83 5,90 +0,51% 5,72 5,94 5,85 5,89 5,91 11.775 11.631.219.900
23/7/2025 5,74 5,87 +2,26% 5,71 5,92 5,83 5,87 5,88 11.841 7.404.731.000
22/7/2025 5,85 5,74 -1,54% 5,71 5,92 5,81 5,74 5,75 17.347 10.341.834.400
21/7/2025 6,00 5,83 -2,18% 5,79 6,04 5,86 5,82 5,84 19.175 11.922.765.600
18/7/2025 6,12 5,96 -3,72% 5,92 6,15 5,99 5,95 5,96 21.549 16.610.435.500
17/7/2025 6,27 6,19 -1,12% 6,14 6,28 6,19 6,18 6,19 13.344 11.843.364.100
16/7/2025 6,38 6,26 -1,88% 6,17 6,43 6,23 6,25 6,26 17.833 11.813.885.400
15/7/2025 6,33 6,38 +1,59% 6,30 6,51 6,37 6,37 6,39 20.685 9.505.126.800
14/7/2025 6,40 6,28 -1,57% 6,27 6,41 6,31 6,27 6,29 14.404 12.781.303.200
11/7/2025 6,39 6,38 -0,47% 6,27 6,45 6,35 6,38 6,39 14.249 8.464.499.800
10/7/2025 6,48 6,41 -3,03% 6,33 6,50 6,38 6,40 6,41 22.900 17.025.159.100
9/7/2025 6,86 6,61 -4,06% 6,61 6,89 6,71 6,61 6,62 17.115 10.001.371.300
8/7/2025 6,91 6,89 -0,14% 6,80 6,95 6,86 6,86 6,89 16.105 8.397.320.900
7/7/2025 7,15 6,90 -3,36% 6,90 7,18 6,96 6,89 6,90 17.070 9.242.990.200
4/7/2025 7,05 7,14 +0,99% 7,00 7,17 7,10 7,12 7,15 6.994 4.072.262.400
3/7/2025 6,96 7,07 +2,02% 6,90 7,13 7,06 7,07 7,09 11.928 8.364.742.500
2/7/2025 7,09 6,93 -1,98% 6,92 7,14 6,99 6,93 6,94 21.495 8.498.937.400
1/7/2025 6,89 7,07 +3,06% 6,86 7,13 7,03 7,06 7,08 21.102 13.333.400.800
30/6/2025 6,72 6,86 +1,78% 6,69 6,89 6,83 6,86 6,87 15.557 11.715.196.000
27/6/2025 6,87 6,74 -2,46% 6,74 6,92 6,79 6,73 6,74 19.040 10.981.297.400
26/6/2025 6,95 6,91 +0,58% 6,89 7,04 6,94 6,90 6,93 19.536 9.229.885.700
25/6/2025 7,06 6,87 -3,38% 6,87 7,16 6,95 6,87 6,88 19.243 13.401.929.400
24/6/2025 6,99 7,11 +2,45% 6,90 7,18 7,08 7,11 7,12 21.947 22.200.264.700
23/6/2025 7,32 6,94 -4,67% 6,87 7,39 7,02 6,93 6,95 32.759 28.384.150.400
20/6/2025 7,91 7,28 -9,00% 7,28 7,93 7,45 7,27 7,28 50.544 31.863.511.500
18/6/2025 8,12 8,00 -1,48% 7,96 8,19 8,05 7,98 8,00 13.390 11.784.053.900
17/6/2025 8,46 8,12 -3,79% 8,11 8,46 8,21 8,11 8,12 12.756 11.004.037.100
16/6/2025 8,22 8,44 +3,94% 8,22 8,53 8,42 8,41 8,44 22.690 12.666.160.700
13/6/2025 8,23 8,12 -1,46% 8,03 8,23 8,13 8,11 8,12 13.217 8.845.362.300
12/6/2025 8,23 8,24 -0,12% 8,18 8,39 8,25 8,23 8,27 11.545 9.954.564.300
11/6/2025 8,17 8,25 -0,12% 8,14 8,36 8,23 8,25 8,26 10.074 7.209.597.300
10/6/2025 8,11 8,26 +3,12% 8,06 8,36 8,25 8,26 8,27 16.058 11.372.749.900
9/6/2025 8,05 8,01 -0,62% 7,84 8,08 7,96 8,01 8,03 14.417 10.915.227.200
6/6/2025 8,05 8,06 +0,25% 7,98 8,26 8,07 8,06 8,07 20.333 13.291.406.800
5/6/2025 8,35 8,04 -3,25% 8,04 8,37 8,16 8,04 8,05 17.908 15.642.138.100
4/6/2025 8,61 8,31 -2,69% 8,29 8,78 8,50 8,31 8,32 20.851 14.281.879.600
3/6/2025 8,04 8,54 +6,09% 8,04 8,56 8,38 8,54 8,55 22.236 16.508.118.200
2/6/2025 8,31 8,05 -2,19% 8,04 8,53 8,17 8,04 8,06 15.421 9.871.755.300
30/5/2025 8,45 8,23 -2,02% 8,13 8,57 8,26 8,23 8,24 17.087 18.173.700.700
29/5/2025 8,28 8,40 +2,07% 8,12 8,55 8,35 8,39 8,41 19.304 14.977.675.300
28/5/2025 8,12 8,23 +0,98% 8,01 8,23 8,14 8,22 8,23 22.861 12.812.595.800
27/5/2025 8,09 8,15 +1,24% 8,09 8,35 8,22 8,14 8,15 17.949 12.227.485.200
26/5/2025 8,07 8,05 +0,37% 8,05 8,22 8,11 8,04 8,05 12.819 11.550.173.600
23/5/2025 7,70 8,02 +3,62% 7,55 8,17 7,98 8,01 8,02 32.377 33.582.057.000
22/5/2025 7,71 7,74 +0,78% 7,60 8,01 7,83 7,73 7,78 28.386 27.983.265.300
21/5/2025 7,54 7,68 +1,32% 7,51 7,76 7,68 7,67 7,69 16.129 14.811.995.400
20/5/2025 7,54 7,58 +0,13% 7,46 7,71 7,59 7,58 7,59 16.000 13.037.484.800
19/5/2025 7,55 7,57 0,00% 7,35 7,70 7,55 7,57 7,63 14.877 15.223.550.300
16/5/2025 7,66 7,57 -1,94% 7,31 7,69 7,50 7,57 7,58 22.338 21.119.173.500
15/5/2025 7,78 7,72 -1,03% 7,65 7,84 7,75 7,72 7,73 11.398 10.698.940.800
14/5/2025 7,87 7,80 -2,13% 7,71 7,96 7,81 7,79 7,81 16.603 10.826.183.200
13/5/2025 7,78 7,97 +2,44% 7,78 8,12 7,99 7,97 7,98 25.239 16.601.441.700
12/5/2025 7,99 7,78 -0,38% 7,75 8,08 7,84 7,78 7,79 16.160 10.077.620.800
9/5/2025 7,97 7,81 -2,25% 7,80 8,04 7,87 7,81 7,83 21.193 8.949.185.900
8/5/2025 7,88 7,99 +4,44% 7,87 8,28 8,10 7,99 8,02 24.480 19.330.883.600
7/5/2025 7,78 7,65 -1,03% 7,57 7,82 7,64 7,63 7,65 9.316 6.780.995.500
6/5/2025 7,82 7,73 -0,26% 7,72 7,98 7,81 7,73 7,74 17.857 10.759.050.400
5/5/2025 8,03 7,75 -3,25% 7,70 8,18 7,86 7,73 7,75 13.116 11.975.155.100
2/5/2025 8,02 8,01 +3,62% 7,79 8,11 8,00 8,01 8,05 15.523 20.946.164.100
29/4/2025 7,74 7,73 +0,13% 7,70 7,92 7,83 7,73 7,74 13.910 11.621.188.200
28/4/2025 7,75 7,72 +0,13% 7,63 7,86 7,77 7,71 7,73 17.112 10.576.271.400
25/4/2025 7,80 7,71 -1,28% 7,66 7,83 7,74 7,71 7,74 17.500 10.320.630.600
24/4/2025 7,52 7,81 +3,99% 7,51 7,87 7,74 7,80 7,82 16.765 14.028.742.100
23/4/2025 7,38 7,51 +3,44% 7,38 7,59 7,49 7,50 7,51 18.223 13.582.908.500
22/4/2025 7,14 7,26 +1,26% 6,97 7,29 7,16 7,25 7,26 14.808 12.620.204.500
17/4/2025 6,99 7,17 +2,43% 6,92 7,20 7,11 7,16 7,18 13.895 14.302.021.300
16/4/2025 6,98 7,00 -0,71% 6,94 7,13 7,01 7,00 7,01 19.373 11.682.862.600
15/4/2025 7,19 7,05 -2,76% 6,99 7,27 7,10 7,03 7,05 15.093 8.282.530.800
14/4/2025 7,18 7,25 +2,98% 7,10 7,30 7,20 7,20 7,25 14.760 9.173.814.000
11/4/2025 7,01 7,04 +1,44% 6,84 7,11 7,01 7,03 7,04 19.152 11.656.839.900
10/4/2025 6,79 6,94 +1,46% 6,65 6,94 6,82 6,93 6,94 22.019 15.501.044.800
9/4/2025 6,50 6,84 +3,79% 6,45 6,99 6,74 6,83 6,84 45.119 29.156.142.800
8/4/2025 7,08 6,59 -5,99% 6,57 7,11 6,77 6,58 6,59 25.295 22.101.010.300
7/4/2025 7,00 7,01 -3,18% 6,93 7,43 7,10 7,00 7,02 21.360 13.251.227.100
4/4/2025 7,54 7,24 -7,06% 7,18 7,54 7,27 7,23 7,25 26.626 19.838.769.500
3/4/2025 7,47 7,79 +4,01% 7,43 7,79 7,71 7,79 7,80 18.552 15.707.546.200
2/4/2025 7,38 7,49 +1,63% 7,30 7,54 7,45 7,48 7,52 15.408 7.799.850.100
1/4/2025 7,36 7,37 -0,27% 7,33 7,50 7,41 7,36 7,38 16.963 8.158.735.000
31/3/2025 7,59 7,39 -3,15% 7,39 7,61 7,46 7,38 7,39 11.920 11.315.147.600
28/3/2025 7,75 7,63 -1,68% 7,55 7,76 7,63 7,63 7,64 9.551 6.765.563.100
27/3/2025 7,77 7,76 +0,65% 7,62 7,88 7,78 7,75 7,76 15.217 7.838.784.200
26/3/2025 7,69 7,71 +0,78% 7,59 7,77 7,67 7,70 7,73 12.008 10.307.904.500
25/3/2025 7,60 7,65 +0,79% 7,58 7,80 7,70 7,64 7,65 13.792 11.676.584.400
24/3/2025 7,74 7,59 -2,19% 7,54 7,76 7,62 7,58 7,59 9.142 6.227.963.100
21/3/2025 7,73 7,76 -0,51% 7,71 7,83 7,76 7,75 7,76 17.384 12.918.654.500
20/3/2025 7,88 7,80 -1,39% 7,75 7,97 7,83 7,79 7,81 22.714 13.085.341.300
19/3/2025 7,73 7,91 +2,86% 7,65 8,00 7,87 7,91 7,93 22.338 33.634.653.600
18/3/2025 7,75 7,69 -1,41% 7,61 7,79 7,67 7,68 7,69 14.566 11.062.215.800
17/3/2025 7,55 7,80 +4,42% 7,50 7,95 7,67 7,79 7,80 20.956 31.687.832.600
14/3/2025 7,18 7,47 +4,62% 7,16 7,51 7,42 7,46 7,47 19.434 14.332.098.400
13/3/2025 6,91 7,14 +3,33% 6,83 7,15 7,06 7,12 7,14 20.501 15.326.309.100
12/3/2025 7,00 6,91 -1,00% 6,87 7,05 6,92 6,90 6,92 16.664 9.843.222.600
11/3/2025 7,09 6,98 -1,55% 6,85 7,12 6,93 6,97 6,98 16.627 12.643.620.300
10/3/2025 7,21 7,09 -2,48% 7,02 7,28 7,15 7,07 7,09 13.220 11.440.954.000
7/3/2025 7,02 7,27 +2,97% 6,96 7,32 7,20 7,26 7,27 17.229 11.719.145.600
6/3/2025 7,13 7,06 -0,70% 6,98 7,24 7,05 7,06 7,07 17.762 20.577.108.100
5/3/2025 6,97 7,11 +0,28% 6,91 7,12 7,02 7,10 7,11 15.663 16.616.311.800
28/2/2025 7,10 7,09 -2,07% 7,00 7,24 7,09 7,09 7,10 28.296 160.340.269.000
27/2/2025 6,98 7,24 +3,43% 6,98 7,45 7,25 7,24 7,25 29.855 26.764.890.000
26/2/2025 7,20 7,00 -1,69% 7,00 7,28 7,05 7,00 7,01 23.057 28.272.749.500
25/2/2025 6,98 7,12 +2,30% 6,98 7,24 7,15 7,12 7,15 24.339 18.855.248.500
24/2/2025 7,31 6,96 -4,53% 6,92 7,36 7,04 6,96 6,97 33.877 31.918.350.700
21/2/2025 7,49 7,29 -2,41% 7,22 7,54 7,32 7,29 7,30 17.493 14.120.541.800
20/2/2025 7,46 7,47 +0,81% 7,42 7,60 7,49 7,46 7,47 29.544 12.884.874.400
19/2/2025 7,68 7,41 -4,63% 7,41 7,75 7,50 7,40 7,41 23.889 17.693.220.500
18/2/2025 7,77 7,77 -0,13% 7,71 7,94 7,81 7,76 7,77 25.978 17.412.729.500
17/2/2025 7,47 7,78 +2,64% 7,34 8,08 7,85 7,78 7,89 35.143 26.925.185.000
14/2/2025 7,28 7,58 +4,99% 7,28 7,65 7,50 7,58 7,60 24.854 19.508.214.300
13/2/2025 7,25 7,22 -1,23% 7,18 7,32 7,23 7,22 7,23 21.133 13.063.957.400
12/2/2025 7,47 7,31 -3,18% 7,11 7,47 7,21 7,29 7,31 37.328 24.587.897.400
11/2/2025 7,49 7,55 +1,34% 7,31 7,58 7,51 7,53 7,56 16.253 8.702.538.300
10/2/2025 7,18 7,45 +3,76% 7,18 7,50 7,42 7,44 7,46 24.086 15.995.460.100
7/2/2025 7,65 7,18 -6,14% 7,17 7,65 7,29 7,17 7,18 30.794 23.387.847.900
6/2/2025 7,52 7,65 +1,86% 7,42 7,69 7,56 7,64 7,66 20.144 16.451.389.200
5/2/2025 7,68 7,51 -2,21% 7,49 7,71 7,56 7,51 7,52 23.677 17.521.601.300
4/2/2025 7,78 7,68 -1,54% 7,61 7,80 7,71 7,68 7,69 15.948 8.393.876.700
3/2/2025 7,68 7,80 +0,78% 7,60 7,84 7,74 7,80 7,82 21.035 12.151.630.800
31/1/2025 8,03 7,74 -3,61% 7,74 8,09 7,88 7,74 7,77 28.044 15.235.916.200
30/1/2025 7,53 8,03 +7,35% 7,51 8,05 7,86 8,03 8,05 33.041 25.206.520.600
29/1/2025 7,70 7,48 -1,84% 7,47 7,70 7,55 7,48 7,49 20.004 11.055.727.400
28/1/2025 7,83 7,62 -2,68% 7,62 7,86 7,69 7,62 7,63 18.928 12.249.083.100
27/1/2025 7,51 7,83 +3,57% 7,46 7,90 7,79 7,82 7,83 23.785 17.295.417.800
24/1/2025 7,56 7,56 -0,13% 7,53 7,70 7,60 7,55 7,56 18.278 9.829.755.600
23/1/2025 7,74 7,57 -2,07% 7,51 7,84 7,63 7,56 7,57 29.066 23.893.089.600
22/1/2025 7,84 7,73 -0,26% 7,66 7,91 7,77 7,72 7,73 36.802 19.989.545.900
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.