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

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

CSMG3 - COPASA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 31,37 31,74 +1,18% 31,07 31,86 31,52 31,70 31,74 8.783 9.780.514.900
5/9/2025 31,30 31,37 +1,03% 31,15 31,98 31,69 31,35 31,37 14.172 19.290.478.800
4/9/2025 30,19 31,05 +2,81% 30,17 31,25 30,66 31,05 31,15 10.632 31.569.675.600
3/9/2025 29,80 30,20 +1,34% 29,59 30,20 29,91 30,15 30,21 6.191 6.087.671.500
2/9/2025 29,40 29,80 +1,36% 28,95 30,12 29,55 29,74 29,80 12.380 16.998.584.200
1/9/2025 30,05 29,40 -1,64% 29,15 30,46 29,64 29,40 29,50 8.996 7.452.774.900
29/8/2025 29,99 29,89 +0,13% 29,68 30,27 29,99 29,87 30,00 7.620 11.315.620.700
28/8/2025 29,10 29,85 +2,54% 29,00 29,95 29,66 29,77 29,86 12.393 11.383.322.500
27/8/2025 27,99 29,11 +4,00% 27,97 29,15 28,85 29,10 29,12 16.460 15.015.359.700
26/8/2025 27,70 27,99 +0,54% 27,68 28,20 28,03 27,99 28,00 8.414 7.023.287.300
25/8/2025 27,90 27,84 -0,46% 27,60 28,03 27,79 27,84 27,90 9.694 8.575.453.700
22/8/2025 27,37 27,97 +2,94% 27,21 28,35 27,90 27,93 27,99 22.215 15.320.261.000
21/8/2025 26,30 27,17 +2,92% 26,20 27,21 27,11 27,17 27,18 11.295 30.322.648.000
20/8/2025 25,98 26,40 +1,54% 25,64 26,42 26,20 26,40 26,41 7.289 4.423.956.000
19/8/2025 26,70 26,00 -2,80% 26,00 26,70 26,15 26,00 26,11 7.629 5.247.640.100
18/8/2025 26,73 26,75 +0,07% 26,52 27,03 26,78 26,75 26,76 9.545 5.266.988.000
15/8/2025 27,16 26,73 -1,18% 26,65 27,23 26,85 26,70 26,84 7.793 6.258.656.200
14/8/2025 26,22 27,05 +3,20% 26,22 27,13 26,89 27,00 27,05 9.454 6.563.532.900
13/8/2025 26,80 26,21 -1,54% 26,21 27,21 26,58 26,20 26,48 10.882 6.790.174.800
12/8/2025 25,50 26,62 +4,84% 25,45 26,85 26,48 26,60 26,71 12.843 8.632.950.800
11/8/2025 25,25 25,39 +0,75% 25,12 25,71 25,44 25,37 25,45 7.034 4.428.741.700
8/8/2025 25,29 25,20 -0,40% 25,05 25,41 25,21 25,20 25,24 5.575 7.579.585.400
7/8/2025 25,25 25,30 +0,12% 24,96 25,42 25,16 25,30 25,31 8.097 4.809.793.300
6/8/2025 25,27 25,27 +0,04% 24,95 25,46 25,20 25,26 25,35 10.224 6.995.630.400
5/8/2025 24,61 25,26 +0,04% 24,26 25,60 25,00 25,24 25,27 20.147 12.308.949.400
4/8/2025 25,80 25,25 -2,25% 25,10 25,84 25,29 25,25 25,27 13.324 9.533.075.200
1/8/2025 25,93 25,83 -0,12% 25,55 26,10 25,82 25,74 25,84 7.803 5.504.775.400
31/7/2025 25,97 25,86 -0,39% 25,61 26,02 25,87 25,85 25,86 5.345 7.692.541.700
30/7/2025 25,85 25,96 +0,43% 25,46 26,19 25,77 25,87 25,96 7.581 5.592.124.200
29/7/2025 25,67 25,85 +1,02% 25,54 26,08 25,88 25,85 25,87 5.925 3.819.219.500
28/7/2025 25,43 25,59 +0,51% 25,35 25,70 25,54 25,54 25,70 9.645 6.968.896.200
25/7/2025 25,75 25,46 -1,89% 25,46 26,02 25,71 25,46 25,50 6.563 9.641.478.400
24/7/2025 25,73 25,95 +0,50% 25,31 25,95 25,77 25,95 25,97 6.939 4.255.547.600
23/7/2025 25,67 25,82 +0,19% 25,46 25,91 25,69 25,70 25,83 8.147 5.451.754.500
22/7/2025 25,84 25,77 -0,27% 25,70 26,35 25,97 25,77 25,83 8.040 4.875.861.500
21/7/2025 26,09 25,84 -1,07% 25,55 26,22 25,73 25,81 25,85 7.409 6.575.345.800
18/7/2025 26,00 26,12 +0,38% 25,65 26,26 26,06 26,12 26,16 7.954 12.787.292.800
17/7/2025 26,11 26,02 -0,31% 25,71 26,23 26,05 26,02 26,18 7.742 6.465.412.300
16/7/2025 26,06 26,10 -0,15% 25,85 26,26 26,03 26,10 26,12 10.124 6.300.360.900
15/7/2025 26,47 26,14 -1,25% 25,72 26,70 25,97 26,14 26,15 10.484 10.046.981.900
14/7/2025 27,17 26,47 -2,97% 26,06 27,19 26,38 26,40 26,48 12.877 9.414.320.100
11/7/2025 26,75 27,28 +1,60% 26,70 27,50 27,11 27,26 27,38 5.284 4.921.479.300
10/7/2025 26,60 26,85 -0,15% 26,50 27,07 26,91 26,85 26,90 6.243 5.126.767.600
9/7/2025 27,47 26,89 -2,54% 26,75 27,66 27,05 26,78 26,90 11.151 8.074.056.000
8/7/2025 28,50 27,59 -2,99% 26,64 28,51 27,31 27,57 27,66 28.237 19.817.134.300
7/7/2025 28,45 28,44 -0,70% 28,03 28,67 28,26 28,24 28,44 9.138 6.466.418.500
4/7/2025 28,60 28,64 -0,38% 28,22 28,80 28,53 28,52 28,65 4.690 3.056.877.500
3/7/2025 28,15 28,75 +1,95% 28,06 29,00 28,79 28,73 28,94 7.946 7.964.011.300
2/7/2025 27,99 28,20 +1,08% 27,87 28,26 28,09 28,20 28,23 9.483 5.203.255.900
1/7/2025 27,95 27,90 -0,25% 27,78 28,26 27,98 27,90 28,09 7.275 5.427.056.100
30/6/2025 27,50 27,97 +2,08% 27,33 28,29 27,97 27,96 28,03 6.216 4.962.420.000
27/6/2025 27,72 27,40 -1,33% 27,23 27,96 27,60 27,40 27,43 7.403 3.904.927.300
26/6/2025 27,22 27,77 +1,28% 27,02 27,84 27,58 27,77 27,85 8.788 8.184.299.500
25/6/2025 26,49 27,42 +3,20% 26,01 27,53 27,01 27,42 27,44 11.647 12.493.612.600
24/6/2025 27,30 26,57 -4,01% 26,41 27,47 26,80 26,55 26,62 12.627 8.895.355.000
23/6/2025 27,56 27,68 +0,62% 27,28 28,20 27,76 27,65 27,75 9.259 6.468.615.500
20/6/2025 27,55 27,51 +0,07% 27,25 27,91 27,60 27,50 27,51 9.223 7.503.994.900
18/6/2025 27,23 27,49 +0,70% 27,17 27,69 27,47 27,49 27,55 7.244 4.500.703.200
17/6/2025 27,01 27,30 +1,30% 26,91 27,33 27,18 27,30 27,31 7.812 4.108.701.000
16/6/2025 26,55 26,95 +1,62% 26,42 27,36 27,06 26,94 27,04 10.141 6.088.361.300
13/6/2025 25,08 26,52 +5,74% 24,89 26,71 26,26 26,48 26,53 17.937 19.801.382.700
12/6/2025 24,31 25,08 +3,42% 23,90 25,28 24,83 25,08 25,20 10.516 8.044.379.000
11/6/2025 23,80 24,25 +1,89% 23,69 24,50 24,21 24,14 24,25 10.070 6.458.044.200
10/6/2025 23,95 23,80 +0,42% 23,62 24,11 23,82 23,77 23,81 3.874 1.861.423.200
9/6/2025 24,13 23,70 -2,43% 23,70 24,18 23,84 23,70 23,85 6.915 3.134.898.500
6/6/2025 23,88 24,29 +1,72% 23,69 24,76 24,24 24,21 24,30 10.032 5.815.744.700
5/6/2025 23,53 23,88 +1,49% 23,28 23,88 23,74 23,77 23,89 4.898 3.426.401.900
4/6/2025 23,92 23,53 -1,75% 23,35 24,05 23,57 23,42 23,55 6.519 2.975.126.000
3/6/2025 23,77 23,95 +0,80% 23,46 24,00 23,73 23,92 23,97 6.959 3.971.746.200
2/6/2025 23,88 23,76 -0,50% 23,50 24,10 23,69 23,73 23,78 7.307 3.489.428.800
30/5/2025 24,71 23,88 -3,79% 23,83 24,81 24,08 23,87 23,95 6.959 5.208.091.000
29/5/2025 24,60 24,82 +0,89% 24,54 24,85 24,71 24,72 24,83 5.396 2.571.045.500
28/5/2025 25,20 24,60 -2,42% 24,54 25,20 24,77 24,59 24,73 7.207 3.554.441.900
27/5/2025 24,91 25,21 +1,20% 24,69 25,42 25,05 25,10 25,22 9.751 5.955.740.800
26/5/2025 24,29 24,91 +2,59% 24,28 25,14 24,91 24,89 25,00 5.794 3.905.231.600
23/5/2025 23,72 24,28 +1,42% 23,62 24,41 24,18 24,16 24,30 6.886 3.571.026.000
22/5/2025 24,37 23,94 -1,28% 23,87 24,56 24,19 23,91 24,00 8.741 4.208.888.200
21/5/2025 24,41 24,25 -1,46% 24,17 25,22 24,66 24,24 24,36 12.965 6.631.739.700
20/5/2025 23,10 24,61 +5,99% 23,10 24,85 24,28 24,59 24,63 14.555 9.243.296.000
19/5/2025 23,16 23,22 -0,26% 22,73 23,33 23,08 23,20 23,23 11.341 5.997.198.300
16/5/2025 22,31 23,28 +4,35% 22,18 23,69 23,23 23,28 23,37 17.485 10.537.935.500
15/5/2025 22,16 22,31 +4,99% 22,05 22,83 22,41 22,30 22,45 18.062 13.083.988.500
14/5/2025 21,20 21,25 +0,47% 20,93 21,47 21,25 21,24 21,35 8.506 4.140.050.500
13/5/2025 20,90 21,15 +1,44% 20,69 21,38 21,18 21,15 21,20 10.105 4.833.432.600
12/5/2025 20,86 20,85 +0,14% 20,37 20,91 20,67 20,85 20,89 5.852 2.956.290.700
9/5/2025 21,18 20,82 -1,05% 20,66 21,18 20,86 20,80 20,82 5.503 2.783.377.300
8/5/2025 20,86 21,04 +1,50% 20,49 21,19 20,92 21,01 21,04 6.860 3.673.251.300
7/5/2025 20,66 20,73 +0,14% 20,30 20,83 20,66 20,73 20,75 9.757 3.729.708.100
6/5/2025 20,63 20,70 +1,02% 20,45 20,77 20,60 20,62 20,71 5.935 2.130.556.200
5/5/2025 20,95 20,49 -2,20% 20,41 21,04 20,52 20,49 20,50 8.787 3.462.754.700
2/5/2025 21,43 20,95 -0,62% 20,76 21,43 20,94 20,88 20,99 6.564 3.769.769.700
29/4/2025 21,23 21,08 -0,71% 20,88 21,49 21,17 20,99 21,08 6.513 3.620.879.000
28/4/2025 21,24 21,23 -0,05% 21,12 21,43 21,24 21,11 21,24 6.269 2.775.657.200
25/4/2025 20,95 21,24 +1,38% 20,83 21,30 21,16 21,23 21,24 6.030 2.614.958.200
24/4/2025 20,84 20,95 +1,45% 20,74 21,13 20,97 20,94 20,98 10.041 7.222.166.200
23/4/2025 20,35 20,65 +2,18% 20,24 20,77 20,58 20,64 20,68 8.994 4.169.563.600
22/4/2025 20,05 20,21 +1,00% 20,05 20,32 20,19 20,18 20,27 6.317 3.683.414.300
17/4/2025 20,03 20,01 +0,45% 19,79 20,03 19,89 19,96 20,02 6.825 2.863.309.900
16/4/2025 20,08 19,92 -0,70% 19,88 20,16 19,99 19,92 19,96 5.560 2.233.416.600
15/4/2025 20,10 20,06 +0,15% 19,93 20,25 20,10 20,06 20,07 7.265 3.229.494.300
14/4/2025 19,77 20,03 +1,42% 19,65 20,23 19,99 20,02 20,13 7.199 3.890.165.600
11/4/2025 19,76 19,75 +0,66% 19,50 19,84 19,70 19,74 19,82 5.987 3.048.404.500
10/4/2025 20,04 19,62 -1,80% 19,51 20,04 19,65 19,61 19,62 6.987 4.440.852.600
9/4/2025 19,61 19,98 +2,10% 19,44 20,36 19,97 19,97 19,99 9.525 4.623.267.300
8/4/2025 19,61 19,57 +0,10% 19,41 19,80 19,57 19,56 19,60 6.976 3.983.279.500
7/4/2025 19,51 19,55 -0,41% 19,28 19,87 19,59 19,54 19,59 8.656 4.794.262.100
4/4/2025 19,73 19,63 -1,51% 19,47 19,84 19,66 19,62 19,75 6.271 2.916.716.900
3/4/2025 19,45 19,93 +2,26% 19,41 20,02 19,81 19,86 19,94 7.021 3.467.960.700
2/4/2025 19,49 19,49 +0,05% 19,33 19,83 19,52 19,48 19,50 9.505 4.317.944.400
1/4/2025 19,65 19,48 -1,37% 19,06 19,65 19,29 19,40 19,48 17.653 9.181.895.800
31/3/2025 20,40 19,75 -3,19% 19,75 20,42 19,96 19,75 19,82 11.042 5.331.694.000
28/3/2025 20,46 20,40 +0,20% 20,36 20,66 20,48 20,39 20,44 8.885 4.589.261.400
27/3/2025 20,46 20,36 +0,30% 20,04 20,61 20,34 20,35 20,38 11.516 6.829.829.000
26/3/2025 21,48 20,30 -5,54% 20,11 21,55 20,55 20,30 20,32 24.062 13.107.054.400
25/3/2025 22,18 21,49 -8,24% 21,49 22,34 21,89 21,48 21,49 18.260 13.138.545.200
24/3/2025 23,89 23,42 -1,97% 23,31 24,09 23,64 23,40 23,42 5.600 3.242.123.300
21/3/2025 24,27 23,89 -1,57% 23,42 24,45 23,78 23,77 23,90 6.672 4.402.804.300
20/3/2025 24,13 24,27 +1,63% 23,85 24,33 24,16 24,20 24,29 5.642 3.186.632.900
19/3/2025 24,00 23,88 -0,29% 23,58 24,00 23,82 23,87 24,00 6.340 3.199.282.100
18/3/2025 23,87 23,95 +0,84% 23,52 23,95 23,75 23,89 23,96 3.975 1.835.149.900
17/3/2025 24,03 23,75 -1,04% 23,58 24,19 23,89 23,75 23,89 6.000 2.470.985.900
14/3/2025 23,25 24,00 +3,45% 22,91 24,40 23,91 23,97 24,10 10.031 6.985.459.900
13/3/2025 22,99 23,20 +1,62% 22,44 23,20 22,93 23,05 23,21 5.334 2.151.536.900
12/3/2025 22,61 22,83 +0,97% 22,50 22,83 22,71 22,76 22,84 4.848 1.781.712.600
11/3/2025 22,83 22,61 -0,62% 22,23 22,85 22,51 22,60 22,70 5.627 2.419.410.800
10/3/2025 22,88 22,75 -0,39% 22,48 22,97 22,71 22,71 22,77 7.895 2.642.730.400
7/3/2025 22,57 22,84 +1,47% 22,06 22,84 22,65 22,69 22,84 10.149 4.018.594.600
6/3/2025 22,53 22,51 -2,47% 21,96 22,62 22,31 22,40 22,51 11.748 4.223.559.300
5/3/2025 23,30 23,08 -0,82% 22,85 23,37 23,11 23,07 23,13 6.617 3.223.102.600
28/2/2025 22,85 23,27 +2,42% 22,61 23,27 23,13 23,18 23,27 5.893 4.678.216.900
27/2/2025 22,85 22,72 -0,18% 22,45 22,99 22,71 22,71 22,74 5.619 2.645.867.700
26/2/2025 22,77 22,76 0,00% 22,36 22,94 22,70 22,50 22,76 7.242 4.420.921.400
25/2/2025 22,58 22,76 +1,11% 22,40 22,84 22,68 22,75 22,82 4.446 2.341.020.000
24/2/2025 23,30 22,51 -2,97% 22,25 23,30 22,69 22,50 22,51 5.413 3.595.508.300
21/2/2025 23,04 23,20 +0,69% 22,79 23,31 23,02 23,00 23,20 6.455 3.690.520.500
20/2/2025 22,71 23,04 +1,50% 22,41 23,19 22,83 23,03 23,10 10.513 5.954.343.900
19/2/2025 23,71 22,70 -5,18% 22,61 24,16 23,32 22,68 22,70 11.258 10.373.587.700
18/2/2025 24,49 23,94 -2,17% 23,72 24,67 23,94 23,77 23,94 6.435 3.240.061.800
17/2/2025 24,51 24,47 -0,20% 24,27 24,70 24,47 24,46 24,66 5.731 2.215.560.500
14/2/2025 24,00 24,52 +2,42% 23,93 24,66 24,36 24,52 24,64 6.645 3.168.912.500
13/2/2025 23,75 23,94 +0,80% 23,43 23,94 23,73 23,83 23,95 6.251 2.813.546.600
12/2/2025 24,16 23,75 -1,98% 23,57 24,25 23,85 23,67 23,79 8.269 3.699.193.400
11/2/2025 23,85 24,23 +1,55% 23,84 24,46 24,21 24,14 24,25 7.271 2.913.250.800
10/2/2025 23,38 23,86 +2,58% 23,25 24,07 23,81 23,86 23,87 7.406 3.567.111.600
7/2/2025 23,04 23,26 +1,00% 23,01 23,65 23,36 23,26 23,35 6.054 2.909.368.800
6/2/2025 23,14 23,03 +0,13% 22,74 23,14 22,89 23,03 23,10 4.778 3.518.149.200
5/2/2025 22,69 23,00 +1,32% 22,57 23,16 22,88 22,98 23,00 5.608 2.742.650.700
4/2/2025 22,67 22,70 +0,13% 22,50 22,97 22,68 22,70 22,72 4.893 2.287.967.500
3/2/2025 22,20 22,67 +1,30% 22,02 22,67 22,50 22,59 22,67 4.586 1.912.536.000
31/1/2025 22,45 22,38 -0,31% 22,18 22,59 22,31 22,36 22,38 8.013 3.837.994.800
30/1/2025 22,10 22,45 +1,58% 22,09 22,61 22,40 22,30 22,45 7.134 3.093.253.500
29/1/2025 22,21 22,10 +0,27% 21,97 22,22 22,12 22,10 22,14 4.923 2.122.161.300
28/1/2025 21,95 22,04 +0,36% 21,74 22,24 21,98 22,02 22,09 4.510 1.961.940.000
27/1/2025 21,49 21,96 +2,23% 21,33 22,07 21,87 21,95 21,96 3.922 2.107.031.600
24/1/2025 21,68 21,48 -0,79% 21,26 21,68 21,43 21,47 21,48 4.032 1.839.726.800
23/1/2025 21,83 21,65 -0,96% 21,40 21,99 21,62 21,59 21,65 5.055 2.725.094.800
22/1/2025 21,90 21,86 -0,64% 21,76 22,26 22,00 21,79 21,87 7.216 3.146.244.000
21/1/2025 21,88 22,00 +1,24% 21,50 22,14 21,93 22,00 22,02 4.047 1.808.899.500
20/1/2025 21,72 21,73 +0,05% 21,60 21,95 21,78 21,73 21,87 2.919 1.452.822.700
17/1/2025 21,62 21,72 +0,51% 21,35 21,90 21,68 21,70 21,72 7.084 6.500.835.300
16/1/2025 21,40 21,61 +0,65% 21,23 21,72 21,47 21,60 21,64 5.337 2.453.278.500
15/1/2025 21,38 21,47 +0,99% 21,09 21,62 21,30 21,40 21,48 9.025 4.498.535.500
14/1/2025 21,84 21,26 -2,25% 21,26 21,89 21,43 21,25 21,33 9.249 4.068.758.300
13/1/2025 21,59 21,75 +1,12% 21,20 21,85 21,63 21,74 21,75 9.552 4.810.597.900
10/1/2025 21,75 21,51 -1,10% 21,42 22,02 21,62 21,51 21,52 5.510 2.647.416.000
9/1/2025 21,62 21,75 +0,83% 21,43 21,89 21,71 21,66 21,75 5.622 2.631.286.000
8/1/2025 20,65 21,57 +3,50% 20,65 21,89 21,45 21,56 21,60 12.649 10.960.639.800
7/1/2025 20,76 20,84 +0,19% 20,70 21,16 20,86 20,84 20,86 8.058 5.284.146.600
6/1/2025 21,10 20,80 0,00% 20,72 21,24 20,86 20,78 20,84 7.633 2.908.814.000
3/1/2025 20,53 20,80 +1,32% 20,42 21,02 20,89 20,79 20,85 11.840 4.866.784.000
2/1/2025 20,82 20,53 -1,39% 20,06 20,97 20,46 20,52 20,55 13.516 5.565.699.700
30/12/2024 20,24 20,82 +2,87% 19,99 21,04 20,54 20,80 20,82 10.942 6.099.684.500
27/12/2024 20,70 20,24 -0,98% 20,10 20,75 20,26 20,24 20,25 6.883 2.215.603.200
26/12/2024 20,76 20,44 -2,99% 20,15 20,87 20,40 20,44 20,45 11.185 5.007.419.300
23/12/2024 21,97 21,07 -4,53% 20,96 21,97 21,35 21,07 21,08 8.347 4.084.366.300
20/12/2024 21,81 22,07 +2,27% 21,60 22,22 21,94 22,07 22,22 7.326 4.181.572.800
19/12/2024 21,20 21,58 +1,79% 21,04 21,62 21,36 21,45 21,58 6.594 3.551.136.000
18/12/2024 22,27 21,20 -4,85% 21,02 22,29 21,58 21,20 21,25 9.466 4.262.640.100
17/12/2024 22,64 22,28 -1,59% 22,28 22,79 22,49 22,28 22,35 8.142 4.288.278.200
16/12/2024 22,80 22,64 -0,26% 22,49 23,01 22,68 22,49 22,64 5.540 2.519.548.800
13/12/2024 23,31 22,70 -1,99% 22,69 23,33 22,92 22,70 22,82 7.575 3.548.640.900
12/12/2024 24,35 23,16 -5,04% 23,15 24,36 23,49 23,16 23,35 7.389 3.924.311.200
11/12/2024 24,32 24,39 +0,29% 24,04 24,86 24,40 24,39 24,41 8.046 4.525.598.900
10/12/2024 24,86 24,32 -1,18% 24,15 24,90 24,41 24,32 24,35 7.974 4.592.348.600
9/12/2024 24,62 24,61 -0,57% 24,50 24,91 24,76 24,60 24,71 8.057 4.515.557.900
6/12/2024 25,15 24,75 -1,36% 24,55 25,20 24,79 24,75 25,03 6.875 5.801.509.700
5/12/2024 24,80 25,09 +2,20% 24,61 25,09 24,93 24,93 25,09 4.725 2.600.290.900
4/12/2024 25,39 24,55 -3,35% 24,54 25,41 24,79 24,53 24,59 7.890 3.908.252.300
3/12/2024 25,04 25,40 +0,83% 24,91 25,41 25,22 25,31 25,41 5.548 2.968.535.100
2/12/2024 25,31 25,19 -0,75% 24,84 25,44 25,08 25,02 25,19 7.821 3.389.874.700
29/11/2024 25,00 25,38 +1,12% 24,33 25,44 24,93 25,38 25,40 8.793 3.725.833.800
28/11/2024 25,65 25,10 -2,11% 25,08 25,70 25,30 25,10 25,14 6.758 3.726.868.500
27/11/2024 25,54 25,64 +0,87% 25,18 25,80 25,52 25,60 25,64 7.119 3.219.160.200
26/11/2024 25,50 25,42 +0,16% 25,17 25,82 25,56 25,42 25,45 6.273 2.859.266.700
25/11/2024 25,22 25,38 +0,63% 25,12 25,64 25,39 25,35 25,40 5.668 3.611.229.700
22/11/2024 24,89 25,22 +1,33% 24,89 25,75 25,40 25,22 25,24 8.589 6.139.811.800
21/11/2024 25,04 24,89 -0,60% 24,72 25,11 24,84 24,73 24,89 4.638 2.432.123.100
19/11/2024 24,85 25,04 +1,66% 24,53 25,31 25,07 25,04 25,16 8.868 7.023.276.100
18/11/2024 24,64 24,63 -0,04% 24,20 24,97 24,60 24,63 24,67 8.610 5.082.546.600
14/11/2024 23,59 24,64 +4,45% 23,42 24,95 24,28 24,61 24,64 20.019 15.978.181.100
13/11/2024 23,94 23,59 -1,34% 23,31 24,05 23,54 23,51 23,63 10.154 4.784.968.100
12/11/2024 24,31 23,91 -1,36% 23,75 25,38 24,45 23,89 23,92 10.389 7.630.944.200
11/11/2024 23,29 24,24 +4,21% 22,89 24,49 24,00 24,24 24,25 9.452 6.071.762.400
8/11/2024 23,12 23,26 +0,65% 22,75 23,53 23,16 23,26 23,28 7.527 4.004.626.800
7/11/2024 23,39 23,11 -0,82% 23,09 24,07 23,57 23,11 23,23 8.146 4.854.288.100
6/11/2024 23,22 23,30 +0,52% 22,52 23,30 22,99 23,27 23,31 9.955 10.910.324.200
5/11/2024 23,21 23,18 0,00% 22,65 23,82 23,05 23,11 23,18 10.164 6.633.010.200
4/11/2024 23,38 23,18 -0,47% 22,93 23,83 23,28 23,17 23,19 12.494 7.034.753.000
1/11/2024 23,04 23,29 +1,04% 22,80 23,54 23,26 23,28 23,31 9.936 4.606.959.600
31/10/2024 22,90 23,05 +0,66% 22,74 23,21 23,06 23,00 23,06 8.201 4.101.998.900
30/10/2024 22,89 22,90 +0,04% 22,64 23,09 22,86 22,90 22,96 3.967 2.037.662.600
29/10/2024 22,70 22,89 +0,93% 22,62 22,93 22,82 22,88 22,90 5.244 3.004.960.600
28/10/2024 22,72 22,68 +0,58% 22,54 22,85 22,75 22,68 22,72 4.537 2.501.295.700
25/10/2024 22,55 22,55 +0,13% 22,38 22,70 22,54 22,53 22,55 4.409 2.057.557.600
24/10/2024 22,30 22,52 +1,08% 22,07 22,61 22,36 22,51 22,58 4.763 2.510.768.000
23/10/2024 22,30 22,28 -0,13% 22,07 22,39 22,21 22,20 22,28 4.733 2.105.620.900
22/10/2024 22,31 22,31 -0,36% 21,94 22,37 22,21 22,31 22,36 4.952 2.019.290.900
21/10/2024 22,31 22,39 +1,17% 22,15 22,42 22,30 22,36 22,41 3.992 1.454.824.900
18/10/2024 22,10 22,13 +0,18% 22,03 22,33 22,15 22,12 22,14 6.060 5.111.485.600
17/10/2024 22,00 22,09 +0,41% 21,70 22,37 22,11 22,08 22,17 6.667 2.892.540.000
16/10/2024 22,05 22,00 -0,41% 21,84 22,06 21,98 21,99 22,01 5.974 5.758.723.700
15/10/2024 21,97 22,09 +0,68% 21,85 22,25 22,05 21,95 22,09 7.706 3.635.280.100
14/10/2024 22,00 21,94 +0,14% 21,82 22,20 22,01 21,92 21,95 6.721 3.584.550.800
11/10/2024 22,36 21,91 -1,53% 21,81 22,36 21,91 21,91 21,95 3.991 1.808.116.900
10/10/2024 22,56 22,25 -0,22% 22,15 22,56 22,26 22,20 22,25 5.078 2.186.910.800
9/10/2024 22,75 22,30 -2,28% 22,26 22,77 22,40 22,30 22,34 4.685 2.418.414.800
8/10/2024 22,83 22,82 -0,09% 22,54 23,01 22,82 22,82 22,85 4.157 1.860.769.500
7/10/2024 23,07 22,84 +0,04% 22,79 23,11 22,86 22,84 22,85 4.582 2.046.746.100
4/10/2024 23,32 22,83 -1,64% 22,81 23,32 22,94 22,82 22,95 4.724 2.022.618.600
3/10/2024 23,43 23,21 -0,98% 23,16 23,48 23,28 23,21 23,28 4.212 2.168.161.400
2/10/2024 23,20 23,44 +1,25% 23,20 23,86 23,59 23,43 23,48 5.177 2.770.082.400
1/10/2024 23,06 23,15 +0,48% 23,04 23,56 23,26 23,15 23,16 5.478 2.175.701.100
30/9/2024 22,67 23,04 -3,11% 22,46 23,31 23,00 23,04 23,06 5.708 3.214.999.100
26/9/2024 24,11 23,78 -0,96% 23,66 24,13 23,81 23,75 23,85 4.549 2.447.814.000
25/9/2024 24,26 24,01 -1,03% 23,88 24,44 24,05 23,99 24,03 4.968 2.865.288.700
24/9/2024 24,75 24,26 -1,18% 24,15 24,80 24,37 24,25 24,29 5.743 3.629.470.800
23/9/2024 24,98 24,55 -1,37% 24,49 24,98 24,64 24,54 24,55 5.123 3.174.643.500
20/9/2024 25,13 24,89 -0,92% 24,84 25,33 25,04 24,89 24,95 5.626 7.041.984.400
19/9/2024 25,61 25,12 -1,91% 25,07 25,61 25,24 25,12 25,16 4.733 2.579.827.700
18/9/2024 25,43 25,61 -1,27% 25,23 25,82 25,56 25,50 25,62 3.716 2.059.405.900
17/9/2024 26,26 25,94 -0,69% 25,84 26,35 26,02 25,91 25,95 3.857 2.188.090.200
16/9/2024 25,69 26,12 +2,67% 25,69 26,42 26,04 26,11 26,14 6.179 5.999.163.500
13/9/2024 25,14 25,44 +1,84% 25,11 25,77 25,49 25,43 25,44 4.937 13.083.758.100
12/9/2024 24,88 24,98 +0,40% 24,68 25,10 24,94 24,91 25,00 3.365 1.887.763.400
11/9/2024 25,47 24,88 -2,01% 24,80 25,79 25,27 24,87 24,89 4.984 2.747.581.000
10/9/2024 25,07 25,39 +1,76% 24,96 25,92 25,57 25,39 25,54 5.992 4.285.010.300
9/9/2024 24,96 24,95 +0,60% 24,55 25,17 24,91 24,93 24,95 5.279 2.626.631.700
6/9/2024 24,86 24,80 -0,24% 24,76 25,18 24,93 24,75 24,80 5.485 2.606.786.800
5/9/2024 24,42 24,86 +1,89% 24,36 25,13 24,80 24,86 24,90 6.174 4.252.311.300
4/9/2024 24,04 24,40 +1,50% 23,98 24,62 24,31 24,40 24,44 6.347 2.732.236.100
3/9/2024 23,61 24,04 +1,39% 23,60 24,16 23,98 24,04 24,10 5.694 2.515.530.600
2/9/2024 23,22 23,71 -0,04% 23,07 23,71 23,44 23,69 23,71 6.295 2.894.408.600
30/8/2024 23,52 23,72 +0,72% 23,26 23,72 23,56 23,63 23,72 5.569 3.920.927.000
29/8/2024 23,53 23,55 +0,51% 23,16 23,55 23,40 23,43 23,56 3.262 1.537.825.700
28/8/2024 23,19 23,43 +1,03% 23,02 23,55 23,35 23,42 23,44 3.546 1.610.543.900
27/8/2024 23,30 23,19 -0,98% 23,04 23,34 23,18 23,19 23,30 3.808 1.850.186.000
26/8/2024 23,55 23,42 -0,47% 23,06 23,66 23,30 23,41 23,43 5.804 2.547.650.100
23/8/2024 23,27 23,53 +1,12% 23,22 23,59 23,45 23,51 23,54 3.333 1.470.459.000
22/8/2024 23,15 23,27 +0,61% 23,00 23,46 23,17 23,23 23,27 4.925 2.308.110.600
21/8/2024 23,15 23,13 -0,04% 23,01 23,31 23,11 23,10 23,14 3.271 1.865.765.800
20/8/2024 23,23 23,14 0,00% 23,11 23,48 23,25 23,14 23,23 5.866 2.586.904.600
19/8/2024 22,99 23,14 +0,74% 22,68 23,36 23,15 23,14 23,18 6.356 2.452.395.200
16/8/2024 22,29 22,97 +3,94% 22,03 22,99 22,55 22,94 22,97 7.965 4.247.129.400
15/8/2024 22,40 22,10 -4,74% 21,77 22,47 22,05 22,08 22,10 1.150 6.078.647.300
14/8/2024 22,96 23,20 +1,00% 22,90 23,32 23,13 23,20 23,33 5.254 2.569.898.900
13/8/2024 22,50 22,97 +2,73% 22,39 22,97 22,68 22,81 22,97 7.425 3.697.692.600
12/8/2024 22,41 22,36 -0,09% 22,07 22,43 22,27 22,34 22,37 3.325 1.544.078.100
9/8/2024 21,68 22,38 +3,28% 21,68 22,49 22,30 22,38 22,40 5.597 2.761.795.800
8/8/2024 21,70 21,67 -0,60% 21,52 22,00 21,68 21,66 21,67 2.215 1.219.147.000
7/8/2024 21,50 21,80 +1,54% 21,50 21,89 21,73 21,73 21,81 3.978 2.209.820.800
6/8/2024 20,91 21,47 +2,29% 20,89 21,54 21,19 21,43 21,47 7.250 4.794.512.000
5/8/2024 20,59 20,99 -0,10% 20,46 21,12 20,78 20,96 21,00 5.836 4.882.475.300
2/8/2024 20,58 21,01 +2,74% 20,57 21,19 20,90 21,00 21,02 1.646 5.488.244.500
1/8/2024 21,68 20,45 -6,92% 20,42 21,71 20,87 20,44 20,45 3.665 16.688.653.800
31/7/2024 22,19 21,97 -0,68% 20,91 22,66 21,91 21,97 22,00 1.248 7.838.965.700
30/7/2024 22,07 22,12 +0,14% 21,91 22,19 22,08 22,12 22,16 3.852 1.587.213.200
29/7/2024 22,09 22,09 +1,28% 21,69 22,27 22,02 22,08 22,19 4.868 1.994.191.400
26/7/2024 21,82 21,81 -0,05% 21,64 22,04 21,85 21,81 21,83 5.369 2.293.535.000
25/7/2024 21,70 21,82 +0,37% 21,50 22,20 21,89 21,78 21,87 5.013 2.686.266.300
24/7/2024 22,05 21,74 -1,54% 21,74 22,26 21,99 21,73 21,74 4.940 2.742.917.000
23/7/2024 21,28 22,08 +3,66% 21,16 22,14 21,89 22,06 22,08 6.398 3.427.761.200
22/7/2024 20,38 21,30 +4,82% 20,38 21,45 21,11 21,27 21,15 8.365 4.757.214.000
19/7/2024 20,39 20,32 -0,10% 20,21 20,59 20,31 20,32 20,22 4.124 5.418.139.600
18/7/2024 20,67 20,34 -1,31% 20,20 20,67 20,37 20,33 20,34 5.616 2.581.677.600
17/7/2024 20,64 20,61 +0,24% 20,53 20,72 20,62 20,61 20,65 3.347 1.423.314.600
16/7/2024 20,39 20,56 +0,98% 20,28 20,57 20,44 20,56 20,57 3.522 4.829.411.500
15/7/2024 20,72 20,36 -1,45% 20,24 20,72 20,44 20,35 20,37 4.520 2.079.854.100
12/7/2024 20,68 20,66 +0,29% 20,54 20,72 20,63 20,59 20,68 2.631 1.322.827.900
11/7/2024 20,62 20,60 -0,72% 20,55 20,88 20,71 20,60 20,62 4.246 2.054.069.600
10/7/2024 20,70 20,75 +0,29% 20,59 20,97 20,75 20,68 20,75 3.125 1.331.207.700
9/7/2024 20,99 20,69 -1,00% 20,63 21,01 20,76 20,66 20,70 2.850 1.223.688.700
8/7/2024 20,74 20,90 +1,01% 20,56 21,00 20,85 20,75 20,90 3.879 1.706.174.900
5/7/2024 20,41 20,69 +1,57% 20,41 20,79 20,69 20,67 20,71 3.502 1.601.669.400
4/7/2024 20,34 20,37 +0,59% 20,34 20,88 20,56 20,37 20,40 5.675 2.060.643.300
3/7/2024 20,11 20,25 +1,00% 20,10 20,42 20,29 20,24 20,30 4.821 2.179.653.500
2/7/2024 19,91 20,05 +0,70% 19,88 20,20 20,01 20,04 20,17 7.066 4.178.306.500
1/7/2024 20,75 19,91 -4,69% 19,88 20,77 20,11 19,91 19,94 9.878 11.633.363.500
28/6/2024 20,77 20,89 +0,58% 20,56 20,98 20,82 20,79 20,90 3.621 1.933.494.900
27/6/2024 20,80 20,77 +0,14% 20,52 20,89 20,67 20,77 20,85 3.209 1.724.088.300
26/6/2024 21,22 20,74 -3,85% 20,64 21,22 20,85 20,73 20,78 5.218 2.356.108.200
25/6/2024 21,55 21,57 +0,56% 21,40 21,73 21,58 21,56 21,59 5.148 2.902.430.900
24/6/2024 20,72 21,45 +3,87% 20,68 21,62 21,36 21,45 21,47 4.530 2.815.071.300
21/6/2024 20,03 20,65 +3,82% 20,00 20,65 20,29 20,59 20,67 5.489 10.388.489.300
20/6/2024 19,79 19,89 +0,86% 19,69 20,01 19,84 19,83 19,89 3.243 1.999.490.000
19/6/2024 19,67 19,72 +0,51% 19,36 19,76 19,54 19,66 19,72 2.498 1.187.479.700
18/6/2024 19,84 19,62 -1,06% 19,49 19,87 19,64 19,59 19,62 3.142 1.552.029.200
17/6/2024 19,61 19,83 +1,12% 19,54 19,98 19,77 19,82 19,83 3.314 1.921.370.700
14/6/2024 19,65 19,61 +0,20% 19,47 19,74 19,61 19,61 19,67 2.202 1.002.219.300
13/6/2024 19,36 19,57 +1,35% 19,31 19,70 19,52 19,55 19,63 2.176 1.026.258.400
12/6/2024 19,66 19,31 -0,72% 19,30 19,78 19,44 19,34 19,31 4.134 2.134.582.500
11/6/2024 19,75 19,45 -1,27% 19,45 19,85 19,61 19,45 19,57 4.632 2.406.450.000
10/6/2024 19,73 19,70 -0,10% 19,43 19,75 19,61 19,66 19,51 4.634 2.165.131.600
7/6/2024 19,82 19,72 -0,50% 19,60 20,02 19,77 19,70 19,72 5.563 2.624.398.000
6/6/2024 20,46 19,82 -2,27% 19,80 20,46 20,02 19,82 19,87 6.984 3.426.055.000
5/6/2024 20,41 20,28 -0,54% 20,10 20,57 20,29 20,27 20,30 4.914 2.201.952.800
4/6/2024 20,19 20,39 +0,99% 20,07 20,39 20,21 20,32 20,40 6.384 4.049.755.500
3/6/2024 20,16 20,19 +0,20% 20,05 20,33 20,15 20,14 20,20 7.522 2.570.199.800
31/5/2024 20,20 20,15 -0,25% 19,98 20,30 20,14 20,10 20,15 4.276 2.797.231.500
29/5/2024 20,29 20,20 -0,44% 20,11 20,38 20,23 20,15 20,20 3.687 1.547.037.300
28/5/2024 20,66 20,29 -1,55% 20,10 20,81 20,31 20,28 20,30 4.443 2.086.144.900
27/5/2024 20,50 20,61 +0,73% 20,31 20,67 20,48 20,58 20,61 3.932 1.458.509.000
24/5/2024 20,57 20,46 -0,53% 20,46 20,68 20,52 20,46 20,53 2.750 1.244.768.500
23/5/2024 20,76 20,57 -0,39% 20,33 20,76 20,51 20,53 20,58 2.919 1.167.091.200
22/5/2024 21,00 20,65 -1,53% 20,53 21,07 20,70 20,64 20,73 3.233 1.563.541.000
21/5/2024 20,83 20,97 +0,96% 20,69 21,10 20,94 20,96 21,02 4.268 2.122.176.900
20/5/2024 20,54 20,77 +1,42% 20,54 20,94 20,77 20,77 20,79 3.782 2.084.343.400
17/5/2024 20,70 20,48 -0,63% 20,48 20,80 20,58 20,47 20,60 3.029 1.727.587.900
16/5/2024 20,97 20,61 -1,25% 20,43 21,09 20,68 20,57 20,66 5.642 2.912.527.100
15/5/2024 20,53 20,87 +1,16% 20,38 20,88 20,71 20,82 20,87 4.290 2.138.453.100
14/5/2024 20,10 20,63 +3,15% 20,08 20,63 20,47 20,62 20,64 7.154 3.972.302.600
13/5/2024 19,68 20,00 +2,04% 19,60 20,03 19,90 19,95 20,01 5.532 2.869.137.700
10/5/2024 19,39 19,60 +1,40% 19,16 19,62 19,51 19,54 19,60 5.580 2.570.956.600
9/5/2024 19,70 19,33 -1,98% 19,14 19,70 19,29 19,32 19,33 7.347 3.110.524.800
8/5/2024 19,50 19,72 +1,28% 19,34 19,80 19,65 19,70 19,72 6.325 2.664.352.000
7/5/2024 19,91 19,47 -1,96% 19,27 20,03 19,46 19,43 19,47 7.882 3.755.220.700
6/5/2024 19,38 19,86 +2,48% 19,20 20,15 19,88 19,85 19,89 7.496 3.605.655.600
3/5/2024 19,77 19,38 -1,07% 19,32 19,84 19,44 19,38 19,40 6.437 3.748.526.500
2/5/2024 19,65 19,59 +0,05% 19,02 19,78 19,38 19,58 19,60 2.620 6.799.381.800
30/4/2024 20,59 19,58 -5,68% 19,47 20,71 19,76 19,56 19,58 4.797 8.304.446.500
29/4/2024 20,85 20,76 -3,76% 20,48 20,98 20,70 20,75 20,77 3.541 2.097.630.200
26/4/2024 21,36 21,57 +1,51% 21,36 21,83 21,64 21,57 21,67 3.513 2.080.144.100
25/4/2024 21,53 21,25 -1,25% 21,10 21,69 21,30 21,25 21,35 4.822 2.315.916.800
24/4/2024 21,60 21,52 +0,14% 21,33 21,75 21,58 21,51 21,59 6.015 2.883.435.800
23/4/2024 21,55 21,49 -0,28% 21,26 21,55 21,42 21,47 21,50 4.677 2.188.726.500
22/4/2024 21,59 21,55 +0,09% 21,21 21,65 21,49 21,53 21,60 6.447 2.670.821.200
19/4/2024 21,02 21,53 +2,67% 20,77 21,53 21,31 21,46 21,53 6.611 7.644.082.600
18/4/2024 21,24 20,97 -1,22% 20,82 21,29 20,95 20,96 20,98 7.889 3.458.118.600
17/4/2024 21,00 21,23 +1,68% 20,99 21,54 21,24 21,23 21,24 7.781 3.501.993.800
16/4/2024 21,22 20,88 -2,06% 20,75 21,24 20,94 20,88 20,97 8.243 3.380.150.500
15/4/2024 21,16 21,32 +1,04% 20,96 21,36 21,21 21,32 21,33 6.161 2.343.328.300
12/4/2024 22,00 21,10 -4,05% 21,01 22,04 21,23 21,08 21,10 5.203 2.644.039.400
11/4/2024 21,80 21,99 +1,10% 21,44 22,10 21,85 21,96 21,99 4.035 2.461.700.400
10/4/2024 21,74 21,75 +0,05% 21,38 21,96 21,68 21,73 21,76 5.640 3.558.793.300
9/4/2024 21,44 21,74 +1,73% 21,44 21,83 21,64 21,74 21,75 4.837 2.435.350.200
8/4/2024 21,21 21,37 +0,94% 21,21 21,68 21,45 21,36 21,45 5.870 3.021.835.300
5/4/2024 21,30 21,17 -0,28% 20,96 21,30 21,10 21,10 21,17 3.467 1.814.951.100
4/4/2024 21,70 21,23 -1,85% 21,14 21,71 21,34 21,21 21,28 4.784 2.383.050.200
3/4/2024 21,27 21,63 +1,55% 20,99 21,69 21,46 21,62 21,65 6.772 3.602.755.500
2/4/2024 21,58 21,30 -0,93% 21,19 21,66 21,34 21,29 21,30 7.325 6.019.620.800
1/4/2024 21,78 21,50 -1,29% 21,48 22,08 21,73 21,49 21,61 6.912 4.146.975.800
28/3/2024 21,64 21,78 +0,55% 21,41 21,88 21,64 21,73 21,79 4.834 2.929.301.500
27/3/2024 21,40 21,66 +1,98% 21,30 21,84 21,64 21,59 21,66 7.949 4.035.042.600
26/3/2024 20,70 21,24 -2,12% 20,53 21,24 20,98 21,23 21,25 5.936 3.350.193.300
25/3/2024 21,30 21,70 +2,12% 21,29 21,90 21,66 21,69 21,70 7.482 3.867.578.300
22/3/2024 21,01 21,25 +2,21% 20,71 21,67 21,14 21,25 21,26 8.654 7.253.571.700
21/3/2024 21,00 20,79 +0,82% 20,79 21,20 20,95 20,78 20,80 6.001 4.032.769.400
20/3/2024 20,20 20,62 +2,08% 20,09 20,70 20,49 20,61 20,65 3.828 1.781.902.700
19/3/2024 20,11 20,20 +0,80% 19,93 20,30 20,17 20,19 20,21 4.185 2.962.352.200
18/3/2024 20,25 20,04 -0,69% 19,86 20,39 20,04 20,02 20,08 7.068 2.709.779.100
15/3/2024 20,00 20,18 +0,50% 19,79 20,18 20,12 20,18 20,19 7.427 14.814.770.000
14/3/2024 20,24 20,08 -0,35% 19,82 20,30 19,98 20,01 20,08 7.860 2.777.282.900
13/3/2024 20,47 20,15 -1,42% 20,06 20,54 20,22 20,15 20,19 6.714 3.235.501.700
12/3/2024 20,80 20,44 -1,26% 20,26 20,81 20,48 20,44 20,51 5.667 2.383.218.900
11/3/2024 21,10 20,70 -1,99% 20,55 21,17 20,75 20,64 20,71 5.610 2.433.895.300
8/3/2024 20,66 21,12 +1,49% 20,54 21,30 21,10 0,00 0,00 6.582 3.276.315.600
7/3/2024 20,15 20,81 +3,28% 20,09 20,94 20,67 20,74 20,81 840 4.710.469.800
6/3/2024 20,26 20,15 -0,25% 20,14 20,55 20,30 20,15 20,27 6.838 2.469.788.500
5/3/2024 20,20 20,20 +0,40% 19,97 20,43 20,17 20,20 20,21 7.795 2.956.953.700
4/3/2024 20,88 20,12 -3,64% 20,11 21,00 20,39 20,12 20,19 7.486 3.782.552.000
1/3/2024 20,69 20,88 +1,02% 20,54 21,09 20,85 20,85 20,88 327 4.177.185.400
29/2/2024 20,82 20,67 -0,86% 20,57 20,88 20,71 20,67 20,77 3.503 2.059.968.900
28/2/2024 20,79 20,85 0,00% 20,67 20,96 20,80 20,84 20,85 3.400 1.394.865.600
27/2/2024 20,94 20,85 -0,14% 20,62 21,10 20,82 20,84 20,86 5.380 2.366.461.700
26/2/2024 20,95 20,88 -0,43% 20,86 21,30 21,03 20,88 20,98 3.313 1.774.821.100
23/2/2024 21,55 20,97 -2,69% 20,82 21,60 21,04 0,00 0,00 5.558 2.653.231.200
22/2/2024 21,37 21,55 +0,84% 21,20 21,64 21,47 21,50 21,56 5.493 3.396.645.400
21/2/2024 22,23 21,37 -3,87% 21,36 22,31 21,61 21,36 21,38 6.233 3.682.114.600
20/2/2024 21,92 22,23 +1,41% 21,82 22,54 22,22 22,23 22,25 5.864 4.896.310.700
19/2/2024 21,81 21,92 +0,60% 21,57 22,00 21,85 21,84 21,93 3.962 2.524.175.600
16/2/2024 21,72 21,79 +0,55% 21,42 21,98 21,75 21,75 21,80 5.628 2.235.238.400
15/2/2024 21,69 21,67 +1,03% 21,51 22,12 21,76 21,67 21,68 6.008 3.290.510.000
14/2/2024 21,82 21,45 -1,92% 21,20 21,84 21,40 21,44 21,45 7.484 3.025.569.500
9/2/2024 21,22 21,87 +2,63% 21,12 22,07 21,68 0,00 0,00 7.551 3.159.952.900
8/2/2024 21,63 21,31 -1,48% 21,05 21,69 21,27 21,31 21,32 5.883 4.102.415.000
7/2/2024 21,21 21,63 +1,88% 21,17 21,73 21,58 21,60 21,65 6.163 2.170.499.400
6/2/2024 21,54 21,23 -1,21% 21,22 21,76 21,43 21,22 21,26 5.685 2.737.446.000
5/2/2024 21,11 21,49 +1,80% 20,97 21,54 21,27 21,43 21,50 5.518 2.631.552.000
2/2/2024 21,35 21,11 -1,12% 21,00 21,51 21,22 21,07 21,12 9.032 7.022.045.800
1/2/2024 21,37 21,35 -0,09% 20,93 21,62 21,37 21,34 21,35 4.023 7.963.177.500
31/1/2024 21,48 21,37 -0,37% 21,27 22,13 21,62 21,37 21,39 450 5.160.048.100
30/1/2024 21,54 21,45 -0,42% 21,34 21,61 21,49 21,45 21,60 4.573 1.596.995.600
29/1/2024 21,58 21,54 -0,19% 21,21 21,65 21,48 21,48 21,54 6.053 2.124.416.300
26/1/2024 22,39 21,58 -2,84% 21,58 22,39 21,84 21,56 21,72 7.420 3.114.183.800
25/1/2024 22,20 22,21 +0,18% 22,11 22,42 22,29 22,20 22,34 4.425 1.836.585.900
24/1/2024 22,63 22,17 -2,12% 22,11 22,68 22,30 22,15 22,19 5.925 2.898.348.800
23/1/2024 22,50 22,65 +1,62% 22,26 22,72 22,57 22,61 22,65 3.383 1.730.073.600
22/1/2024 22,14 22,29 +0,36% 22,08 22,40 22,23 22,28 22,30 3.823 2.058.351.800
19/1/2024 22,44 22,21 -1,02% 22,13 22,57 22,24 22,19 22,21 5.892 4.034.417.600
18/1/2024 22,49 22,44 -0,18% 22,13 22,53 22,34 22,40 22,45 7.561 3.746.607.500
17/1/2024 22,35 22,48 +0,54% 22,15 22,50 22,36 22,32 22,48 4.794 2.470.622.600
16/1/2024 22,48 22,36 -0,53% 21,94 22,57 22,29 22,33 22,38 6.612 3.580.513.000
15/1/2024 22,28 22,48 +1,17% 22,28 22,89 22,61 22,35 22,48 5.741 2.666.738.100
12/1/2024 22,06 22,22 +0,77% 21,65 22,39 22,17 22,21 22,25 4.363 2.502.335.000
11/1/2024 21,80 22,05 +1,10% 21,44 22,14 21,87 21,99 22,05 4.133 2.032.462.100
10/1/2024 21,62 21,81 +0,83% 21,54 22,00 21,83 21,81 21,88 5.367 2.468.296.500
9/1/2024 21,07 21,63 +2,66% 20,88 21,65 21,37 21,57 21,63 5.240 2.857.521.400
8/1/2024 20,62 21,07 +2,23% 20,47 21,07 20,90 21,05 21,07 3.487 1.581.090.800
5/1/2024 20,43 20,61 +0,83% 20,27 20,74 20,61 20,59 20,62 3.762 1.541.468.900
4/1/2024 20,48 20,44 -0,15% 20,08 20,56 20,33 20,38 20,45 3.684 1.892.869.100
3/1/2024 20,22 20,47 +1,34% 20,22 20,68 20,52 20,46 20,51 4.343 1.982.220.500
2/1/2024 20,49 20,20 -1,37% 20,10 20,68 20,32 20,20 20,24 7.211 2.590.700.200
28/12/2023 20,25 20,48 +1,34% 20,07 20,50 20,41 20,37 20,49 3.017 1.709.557.000
27/12/2023 20,37 20,21 -0,74% 20,16 20,44 20,25 20,20 20,26 2.944 1.352.856.300
26/12/2023 20,53 20,36 -0,88% 20,36 20,74 20,53 20,35 20,36 4.438 1.596.702.400
22/12/2023 20,60 20,54 -0,72% 20,38 20,71 20,52 20,47 20,56 3.116 1.374.868.600
21/12/2023 20,52 20,69 +1,87% 20,35 20,74 20,59 20,66 20,70 4.209 2.187.702.600
20/12/2023 20,14 20,31 +1,10% 20,09 20,31 20,20 20,30 20,32 3.157 1.525.479.900
19/12/2023 20,82 20,09 -2,90% 20,09 21,03 20,42 20,08 20,11 5.515 3.754.361.100
18/12/2023 19,93 20,69 +3,92% 19,93 20,83 20,54 20,69 20,72 5.010 2.641.771.700
15/12/2023 19,95 19,91 -0,05% 19,87 20,29 19,99 19,91 19,94 5.055 3.628.193.800
14/12/2023 19,68 19,92 -3,35% 19,68 20,10 19,92 19,82 19,93 7.186 3.686.006.200
13/12/2023 20,16 20,61 +2,49% 20,07 20,85 20,48 20,60 20,63 5.855 5.412.486.300
12/12/2023 20,10 20,11 +0,30% 19,84 20,23 20,08 20,08 20,12 3.560 2.899.134.700
11/12/2023 19,97 20,05 +0,40% 19,81 20,13 19,98 19,95 20,05 3.687 1.842.454.300
8/12/2023 20,11 19,97 -0,55% 19,71 20,18 19,91 19,96 19,98 3.296 1.859.506.300
7/12/2023 20,16 20,08 -0,40% 19,91 20,26 20,06 20,06 20,08 4.049 2.008.648.200
6/12/2023 20,20 20,16 +0,95% 20,03 20,46 20,16 20,16 20,17 5.478 2.991.163.000
5/12/2023 19,98 19,97 -0,05% 19,79 20,41 20,13 19,96 20,08 6.064 2.876.644.000
4/12/2023 19,22 19,98 +3,90% 19,00 20,16 19,87 19,90 19,98 128 10.722.990.800
1/12/2023 18,86 19,23 +2,89% 18,49 19,67 19,16 19,16 19,25 2.022 11.138.136.800
30/11/2023 18,44 18,69 +1,36% 18,18 18,88 18,59 18,68 18,70 8.462 4.513.063.400
29/11/2023 18,47 18,44 -0,16% 18,44 18,73 18,59 18,43 18,53 5.492 2.544.279.000
28/11/2023 18,27 18,47 +1,21% 18,27 18,68 18,52 18,47 18,54 4.739 2.393.857.000
27/11/2023 18,10 18,25 +0,16% 18,10 18,49 18,34 18,24 18,37 4.909 1.959.137.700
24/11/2023 18,00 18,22 +1,05% 17,76 18,24 18,07 18,19 18,22 5.467 2.186.994.900
23/11/2023 18,02 18,03 -0,77% 17,68 18,59 17,99 18,02 18,11 246 5.919.068.900
22/11/2023 18,87 18,17 -2,83% 16,99 19,13 18,07 18,15 18,17 7.927 13.046.561.600
21/11/2023 18,79 18,70 -0,27% 18,53 18,95 18,76 18,69 18,70 7.572 4.488.065.200
20/11/2023 18,90 18,75 -1,00% 18,75 18,97 18,81 18,74 18,87 7.819 2.888.115.300
17/11/2023 19,21 18,94 -1,25% 18,75 19,38 18,91 18,91 18,94 7.105 2.805.974.200
16/11/2023 19,16 19,18 +0,16% 19,15 19,57 19,30 19,17 19,20 9.393 4.022.687.000
14/11/2023 18,93 19,15 +1,54% 18,88 19,29 19,17 19,14 19,24 7.563 2.682.414.900
13/11/2023 18,61 18,86 +1,45% 18,53 18,90 18,74 18,85 18,86 3.952 1.525.115.000
10/11/2023 18,58 18,59 +0,70% 18,44 18,82 18,66 18,58 18,65 5.272 2.045.097.400
9/11/2023 18,43 18,46 +1,15% 18,25 18,59 18,45 18,42 18,46 5.826 2.631.985.400
8/11/2023 18,20 18,25 +0,61% 17,95 18,47 18,21 18,25 18,27 6.087 3.185.020.500
7/11/2023 18,13 18,14 +0,06% 17,95 18,32 18,09 18,09 18,14 6.603 3.203.033.300
6/11/2023 17,42 18,13 +4,92% 17,27 18,13 17,78 18,02 18,14 9.529 4.205.417.600
3/11/2023 16,79 17,28 +3,60% 16,79 17,44 17,17 17,27 17,32 9.050 3.894.364.700
1/11/2023 16,02 16,68 +4,64% 16,02 16,81 16,54 16,68 16,76 9.977 4.121.089.300
31/10/2023 15,99 15,94 +0,38% 15,67 16,20 15,98 15,94 15,95 8.507 3.521.185.700
30/10/2023 16,01 15,88 -0,06% 15,63 16,18 15,84 15,88 15,89 3.794 6.908.155.700
27/10/2023 16,63 15,89 -4,45% 15,70 16,83 15,96 15,89 15,90 5.236 7.940.177.700
26/10/2023 16,50 16,63 +1,59% 16,50 16,75 16,62 16,63 16,67 6.023 2.066.919.300
25/10/2023 16,45 16,37 -0,49% 16,20 16,78 16,39 16,32 16,37 4.662 2.606.025.400
24/10/2023 16,52 16,45 +0,37% 16,35 16,56 16,45 16,45 16,46 5.184 1.789.171.800
23/10/2023 16,01 16,39 +1,55% 16,01 16,68 16,45 16,37 16,39 9.819 3.299.113.900
20/10/2023 16,25 16,14 -0,80% 15,99 16,35 16,14 16,13 16,15 8.625 10.316.684.900
19/10/2023 16,24 16,27 +0,06% 16,15 16,62 16,37 16,24 16,27 8.196 3.796.491.900
18/10/2023 16,66 16,26 -2,40% 16,17 16,71 16,28 16,25 16,26 2.208 12.108.252.800
17/10/2023 17,23 16,66 -3,42% 16,46 17,23 16,68 16,66 16,70 9.389 4.945.081.700
16/10/2023 17,23 17,25 +0,52% 16,99 17,56 17,24 17,23 17,26 804 5.504.326.300
13/10/2023 17,34 17,16 -1,04% 17,16 17,64 17,31 17,16 17,24 1.259 4.786.169.700
11/10/2023 17,36 17,34 -0,06% 17,20 17,65 17,39 17,32 17,34 8.806 3.731.221.100
10/10/2023 17,31 17,35 +0,41% 17,27 17,60 17,39 17,34 17,35 8.389 3.360.101.500
9/10/2023 16,87 17,28 +1,71% 16,84 17,36 17,20 17,20 17,28 9.006 3.735.432.000
6/10/2023 16,86 16,99 +0,18% 16,60 17,00 16,87 16,94 16,99 5.581 2.251.916.800
5/10/2023 16,92 16,96 +0,18% 16,78 17,25 16,98 16,94 16,96 5.020 2.313.030.700
4/10/2023 16,60 16,93 +1,87% 16,60 17,04 16,89 16,92 16,97 6.981 2.235.110.400
3/10/2023 17,00 16,62 -2,75% 16,42 17,08 16,63 16,56 16,62 5.860 3.045.757.900
2/10/2023 17,35 17,09 -1,27% 16,78 17,38 16,97 17,07 17,09 6.400 2.442.676.200
29/9/2023 17,30 17,31 +1,52% 17,12 17,46 17,25 17,30 17,31 6.845 2.904.039.800
28/9/2023 16,89 17,05 +1,13% 16,70 17,20 16,98 16,97 17,06 6.532 3.591.119.600
27/9/2023 17,29 16,86 -2,43% 16,70 17,42 16,90 16,84 16,88 5.184 2.674.283.200
26/9/2023 17,50 17,28 -1,48% 17,25 17,61 17,38 17,27 17,32 5.394 2.507.044.400
25/9/2023 17,36 17,54 +0,80% 17,21 17,67 17,46 17,52 17,54 9.400 3.615.514.700
22/9/2023 17,96 17,40 -4,29% 17,34 18,07 17,53 17,40 17,42 6.866 3.722.424.400
21/9/2023 18,15 18,18 -0,44% 17,90 18,39 18,18 18,10 18,19 7.714 3.931.027.200
20/9/2023 18,03 18,26 +1,39% 18,03 18,79 18,46 18,25 18,27 8.887 4.474.647.000
19/9/2023 18,85 18,01 -4,35% 17,85 18,97 18,15 18,00 18,02 1.773 5.520.982.800
18/9/2023 19,20 18,83 -1,82% 18,83 19,30 18,97 18,82 18,85 4.893 3.213.272.900
15/9/2023 19,00 19,18 +1,48% 18,96 19,24 19,14 19,10 19,19 4.883 4.033.048.100
14/9/2023 18,79 18,90 +0,85% 18,76 19,02 18,90 18,90 18,94 4.431 2.133.528.300
13/9/2023 18,45 18,74 +1,96% 18,35 18,93 18,77 18,73 18,74 6.098 3.462.395.800
12/9/2023 18,26 18,38 +0,66% 18,21 18,52 18,40 18,37 18,40 4.982 2.117.206.300
11/9/2023 18,19 18,26 +1,33% 18,08 18,35 18,20 18,20 18,27 3.947 2.002.001.200
8/9/2023 17,96 18,02 +0,11% 17,83 18,16 18,01 18,01 18,07 3.415 1.784.568.000
6/9/2023 18,25 18,00 -1,53% 17,90 18,55 18,09 17,98 18,02 4.411 2.770.943.800
5/9/2023 18,47 18,28 -1,24% 18,25 18,49 18,36 18,27 18,41 5.126 2.475.002.700
4/9/2023 18,65 18,51 -0,16% 18,38 18,69 18,53 18,46 18,53 4.467 2.334.216.400
1/9/2023 18,10 18,54 +3,46% 18,01 18,71 18,45 18,49 18,54 6.974 6.872.155.400
31/8/2023 18,44 17,92 -2,34% 17,79 18,45 18,02 17,88 17,95 4.295 2.780.515.400
30/8/2023 18,69 18,35 -1,18% 18,23 18,69 18,38 18,34 18,37 4.928 2.665.853.200
29/8/2023 18,77 18,57 -0,54% 18,39 18,90 18,51 18,53 18,57 5.371 2.449.264.100
28/8/2023 18,77 18,67 -0,53% 18,48 18,89 18,59 18,67 18,69 5.230 2.301.517.800
25/8/2023 18,85 18,77 +0,54% 18,42 19,55 18,79 18,77 18,79 9.416 7.231.413.000
24/8/2023 18,91 18,67 -0,53% 18,61 19,20 18,82 18,67 18,68 5.743 4.466.605.200
23/8/2023 19,63 18,77 -3,69% 18,62 19,63 18,84 18,76 18,80 8.081 4.934.706.100
22/8/2023 19,20 19,49 +2,10% 19,20 20,21 19,73 19,46 19,49 3.132 9.251.584.300
21/8/2023 18,51 19,09 +3,58% 18,35 19,27 18,90 19,07 19,13 9.787 7.297.868.400
18/8/2023 18,30 18,43 +0,44% 18,19 18,50 18,38 18,40 18,48 504 4.234.508.000
17/8/2023 18,65 18,35 +0,05% 18,10 18,65 18,25 18,34 18,35 2.265 6.857.511.200
16/8/2023 17,80 18,34 +3,50% 17,65 18,36 18,17 18,30 18,35 9.138 6.091.078.100
15/8/2023 17,79 17,72 -0,39% 17,66 18,02 17,75 17,72 17,75 5.735 2.554.545.100
14/8/2023 17,85 17,79 +0,57% 17,59 18,06 17,87 17,79 17,82 8.138 3.504.790.200
11/8/2023 17,84 17,69 -0,34% 17,56 18,00 17,72 17,66 17,71 7.801 4.816.219.500
10/8/2023 17,90 17,75 +0,11% 17,73 18,07 17,80 17,73 17,79 6.054 2.247.531.500
9/8/2023 17,86 17,73 -0,45% 17,68 17,99 17,77 17,73 17,74 6.318 2.714.539.500
8/8/2023 17,84 17,81 -0,11% 17,66 18,08 17,83 17,80 17,84 6.867 5.393.695.800
7/8/2023 17,95 17,83 -1,00% 17,79 18,29 17,93 17,83 17,84 5.026 3.623.371.300
4/8/2023 18,17 18,01 -1,04% 17,98 18,48 18,13 18,00 18,07 7.324 3.121.661.700
3/8/2023 18,45 18,20 -0,66% 18,00 18,71 18,20 18,14 18,20 6.452 4.071.975.900
2/8/2023 18,31 18,32 -1,13% 18,15 18,72 18,37 18,31 18,43 1.741 6.263.813.500
1/8/2023 20,25 18,53 -8,45% 18,30 20,25 18,77 18,52 18,53 7.513 13.693.987.200
31/7/2023 20,38 20,24 -0,15% 20,09 20,54 20,25 20,18 20,25 4.701 3.748.211.800
28/7/2023 20,21 20,27 +0,20% 20,13 20,39 20,26 20,26 20,30 2.592 1.306.617.200
27/7/2023 20,24 20,23 -0,25% 20,09 20,43 20,20 20,14 20,23 4.490 2.505.535.500
26/7/2023 20,14 20,28 +0,45% 19,97 20,37 20,18 20,28 20,35 3.341 3.119.603.000
25/7/2023 20,10 20,19 +0,15% 20,10 20,46 20,27 20,18 20,26 3.684 1.874.850.400
24/7/2023 20,30 20,16 -0,54% 20,11 20,38 20,21 20,13 20,16 2.609 1.926.039.500
21/7/2023 19,91 20,27 +1,45% 19,91 20,40 20,20 20,25 20,29 4.170 2.432.071.600
20/7/2023 20,18 19,98 -0,99% 19,90 20,29 20,02 19,98 20,06 4.636 2.354.244.500
19/7/2023 20,18 20,18 -0,79% 19,84 20,20 20,10 20,09 20,18 3.733 1.521.057.000
18/7/2023 20,42 20,34 -0,49% 20,16 20,49 20,30 20,33 20,34 4.044 2.349.276.700
17/7/2023 20,17 20,44 +1,09% 20,13 20,55 20,33 20,41 20,44 6.800 2.671.573.000
14/7/2023 20,70 20,22 -2,69% 20,08 20,76 20,27 20,22 20,23 6.006 3.032.299.900
13/7/2023 20,94 20,78 +0,10% 20,67 21,26 20,91 20,70 20,80 4.676 2.632.993.600
12/7/2023 20,61 20,76 +0,87% 20,39 20,89 20,71 20,76 20,78 5.860 3.509.888.400
11/7/2023 20,54 20,58 -0,68% 20,11 20,68 20,42 20,48 20,58 6.656 3.871.001.600
10/7/2023 20,62 20,72 -0,38% 20,51 20,90 20,75 20,71 20,82 4.164 2.164.050.000
7/7/2023 20,35 20,80 +3,02% 20,17 20,83 20,62 20,80 20,83 7.698 5.297.140.300
6/7/2023 20,21 20,19 -0,64% 19,88 20,33 20,15 20,15 20,20 9.729 6.086.826.300
5/7/2023 20,76 20,32 -2,12% 20,26 20,76 20,41 20,32 20,33 8.780 4.604.412.400
4/7/2023 20,78 20,76 -0,86% 20,49 20,89 20,72 20,68 20,79 3.197 1.925.189.700
3/7/2023 21,00 20,94 -0,99% 20,60 21,40 20,91 20,93 21,00 600 5.409.874.400
30/6/2023 20,82 21,15 +1,78% 20,82 21,29 21,13 21,10 21,15 6.326 3.477.199.800
29/6/2023 20,62 20,78 +0,92% 20,58 20,88 20,76 20,78 20,80 5.288 2.807.754.600
28/6/2023 20,70 20,59 -0,63% 20,40 21,13 20,69 20,57 20,59 4.295 2.543.897.000
27/6/2023 20,60 20,72 +0,97% 20,45 21,34 20,82 20,67 20,72 5.383 4.185.854.800
26/6/2023 20,62 20,52 -0,24% 20,21 20,75 20,44 20,40 20,52 4.046 2.072.729.600
23/6/2023 20,48 20,57 +0,98% 20,24 20,96 20,62 20,57 20,58 6.012 4.235.690.700
22/6/2023 20,50 20,37 -2,40% 20,08 20,51 20,32 20,37 20,44 5.065 3.214.296.500
21/6/2023 20,71 20,87 +0,77% 20,37 20,87 20,63 20,75 20,87 5.067 3.527.123.500
20/6/2023 20,27 20,71 +1,77% 20,20 20,89 20,62 20,71 20,74 5.104 3.466.759.800
19/6/2023 20,25 20,35 +0,94% 20,05 20,49 20,31 20,25 20,35 3.182 1.494.893.200
16/6/2023 20,31 20,16 -1,27% 20,12 20,40 20,20 20,16 20,22 4.281 3.791.350.200
15/6/2023 20,40 20,42 -0,20% 20,15 20,61 20,40 20,36 20,42 4.732 2.229.740.600
14/6/2023 19,64 20,46 +4,39% 19,60 20,68 20,11 20,45 20,48 7.853 7.138.634.400
13/6/2023 20,40 19,60 -4,02% 19,31 20,41 19,60 19,55 19,60 9.201 4.664.737.400
12/6/2023 20,24 20,42 +0,49% 20,00 20,52 20,34 20,42 20,44 6.624 3.128.936.100
9/6/2023 19,92 20,32 +2,06% 19,91 20,42 20,28 20,27 20,34 5.730 2.702.367.500
7/6/2023 20,25 19,91 -1,92% 19,89 20,53 20,03 19,91 19,99 9.989 4.349.210.700
6/6/2023 20,12 20,30 +1,55% 19,96 20,47 20,17 20,30 20,33 8.020 5.888.921.300
5/6/2023 20,15 19,99 -0,94% 19,82 20,44 20,03 19,99 20,04 6.081 3.843.549.700
2/6/2023 20,27 20,18 +0,45% 20,13 20,65 20,31 20,18 20,20 9.187 4.728.148.200
1/6/2023 20,00 20,09 +0,75% 19,66 20,20 20,03 20,08 20,11 7.472 2.872.525.500
31/5/2023 20,02 19,94 -0,45% 19,72 20,02 19,89 19,92 19,95 5.933 3.965.485.300
30/5/2023 20,05 20,03 -0,35% 19,95 20,38 20,07 20,02 20,04 7.899 2.848.489.600
29/5/2023 20,13 20,10 -0,64% 20,00 20,30 20,12 20,09 20,15 4.683 2.601.531.300
26/5/2023 20,00 20,23 +1,20% 19,98 20,38 20,21 20,22 20,25 7.789 3.570.665.800
25/5/2023 19,90 19,99 +1,37% 19,60 20,18 19,95 19,99 20,02 1.425 6.275.597.400
24/5/2023 19,61 19,72 +0,56% 19,30 19,83 19,52 19,64 19,72 8.386 4.406.866.700
23/5/2023 19,95 19,61 -1,01% 19,50 19,95 19,69 19,59 19,61 7.578 3.198.665.800
22/5/2023 19,74 19,81 +0,05% 19,50 19,95 19,75 19,73 19,82 7.907 3.236.108.900
19/5/2023 19,69 19,80 +0,76% 19,50 19,98 19,79 19,75 19,80 6.356 3.405.195.600
18/5/2023 19,51 19,65 +0,41% 19,20 19,78 19,53 19,59 19,65 8.787 3.868.107.600
17/5/2023 19,75 19,57 -0,10% 19,45 19,97 19,62 19,55 19,57 7.593 2.791.174.500
16/5/2023 19,65 19,59 -0,05% 19,56 19,96 19,66 19,56 19,60 8.812 3.457.629.500
15/5/2023 18,65 19,60 +5,09% 18,54 19,72 19,48 19,54 19,61 4.927 7.406.313.900
12/5/2023 18,30 18,65 +0,92% 18,29 18,78 18,64 18,63 18,69 6.397 2.657.160.300
11/5/2023 18,17 18,48 +0,98% 17,91 18,85 18,34 18,48 18,49 1.373 6.570.115.900
10/5/2023 17,80 18,30 +2,81% 17,70 18,30 18,07 18,21 18,30 7.767 5.124.250.000
9/5/2023 17,75 17,80 +0,11% 17,58 17,89 17,76 17,75 17,80 7.961 3.987.009.900
8/5/2023 17,98 17,78 -1,11% 17,72 18,05 17,83 17,77 17,78 7.017 3.045.054.800
5/5/2023 17,99 17,98 +0,33% 17,66 18,04 17,85 17,98 17,99 6.392 2.440.079.600
4/5/2023 17,06 17,92 +3,82% 17,05 18,07 17,77 17,86 17,92 9.773 5.437.527.100
3/5/2023 17,19 17,26 +1,05% 16,97 17,52 17,31 17,24 17,26 9.788 4.041.370.500
2/5/2023 17,04 17,08 +0,23% 16,72 17,17 16,98 17,07 17,08 8.741 3.479.130.600
28/4/2023 16,91 17,04 +0,59% 16,52 17,15 16,96 17,04 17,05 8.331 4.267.698.000
27/4/2023 16,45 16,94 +2,67% 16,35 17,08 16,85 16,91 16,95 9.955 4.837.408.400
26/4/2023 16,28 16,50 +0,67% 16,24 16,58 16,42 16,49 16,50 4.683 1.981.019.200
25/4/2023 16,41 16,39 -0,06% 15,96 16,44 16,17 16,38 16,39 7.090 2.649.827.500
24/4/2023 16,30 16,40 -0,43% 16,30 16,53 16,41 16,39 16,40 3.199 1.459.050.400
20/4/2023 16,50 16,47 +0,24% 16,31 16,53 16,43 16,47 16,48 5.797 2.576.758.000
19/4/2023 16,47 16,43 -0,96% 16,26 16,63 16,43 16,43 16,44 6.852 3.112.553.100
18/4/2023 16,87 16,59 -0,66% 16,46 17,25 16,75 16,58 16,60 673 4.528.074.500
17/4/2023 16,30 16,70 +2,58% 16,20 16,75 16,55 16,70 16,71 7.482 4.019.071.400
14/4/2023 16,79 16,28 -3,38% 16,11 16,79 16,30 16,25 16,28 7.066 2.554.374.600
13/4/2023 16,28 16,85 +3,69% 16,23 16,86 16,73 16,80 16,85 296 5.119.186.900
12/4/2023 16,43 16,25 -1,93% 16,12 16,49 16,28 16,25 16,28 9.522 3.498.131.500
11/4/2023 16,76 16,57 -1,07% 16,36 17,05 16,59 16,56 16,57 206 4.015.122.200
10/4/2023 16,56 16,75 +1,15% 16,35 16,88 16,68 16,74 16,75 6.601 3.727.448.500
6/4/2023 16,21 16,56 +2,16% 16,20 16,61 16,43 16,51 16,56 7.579 3.810.541.800
5/4/2023 16,49 16,21 -2,58% 15,96 16,51 16,16 16,16 16,21 7.268 3.347.241.200
4/4/2023 16,09 16,64 +3,42% 16,07 16,79 16,52 16,63 16,64 9.725 3.636.994.900
3/4/2023 15,84 16,09 +2,29% 15,62 16,17 15,96 16,08 16,09 221 4.165.485.200
31/3/2023 15,84 15,73 -0,94% 15,48 15,84 15,67 15,73 15,74 5.007 2.658.628.800
30/3/2023 15,61 15,88 +2,32% 15,57 15,88 15,77 15,85 15,88 8.053 3.564.535.000
29/3/2023 15,69 15,52 -0,26% 15,18 15,69 15,39 15,51 15,52 9.743 4.201.444.600
28/3/2023 15,84 15,56 -1,77% 15,40 15,97 15,65 15,55 15,56 1.360 5.366.488.100
27/3/2023 15,67 15,84 +1,47% 15,56 15,99 15,75 15,83 15,84 6.923 2.605.264.400
24/3/2023 15,18 15,61 +2,90% 14,83 15,65 15,41 15,55 15,61 454 3.916.973.700
23/3/2023 15,06 15,17 -5,54% 15,02 15,71 15,32 15,15 15,17 9.623 5.679.394.500
22/3/2023 15,47 16,06 +5,17% 15,42 16,27 15,75 16,00 16,06 4.016 8.858.905.400
21/3/2023 15,58 15,27 -1,36% 15,08 15,58 15,29 15,26 15,27 7.163 7.818.702.400
20/3/2023 16,14 15,48 -1,78% 15,35 16,27 15,65 15,47 15,48 8.319 3.579.617.600
17/3/2023 15,80 15,76 -1,19% 15,74 16,60 15,87 15,76 15,77 4.350 20.227.120.500
16/3/2023 16,36 15,95 -2,09% 15,93 16,36 16,08 15,95 16,02 9.027 3.032.953.200
15/3/2023 15,77 16,29 +1,31% 15,77 16,45 16,18 16,22 16,29 9.237 7.716.519.900
14/3/2023 15,62 16,08 +2,94% 15,62 16,19 16,01 16,00 16,08 7.003 3.543.330.500
13/3/2023 14,89 15,62 +3,79% 14,88 15,87 15,64 15,62 15,63 428 6.274.961.900
10/3/2023 15,08 15,05 -0,20% 14,70 15,15 14,93 15,02 15,05 5.883 3.467.645.600
9/3/2023 15,17 15,08 -0,72% 14,78 15,25 15,01 15,08 15,12 6.835 3.881.867.600
8/3/2023 14,97 15,19 +1,47% 14,87 15,19 15,06 15,14 15,19 5.562 1.896.317.100
7/3/2023 14,88 14,97 +0,81% 14,74 15,00 14,86 14,93 14,97 4.069 2.217.969.600
6/3/2023 14,77 14,85 +0,41% 14,66 14,91 14,80 14,73 14,85 3.485 1.667.865.600
3/3/2023 15,01 14,79 -1,07% 14,71 15,07 14,82 14,76 14,79 4.282 1.436.751.900
2/3/2023 15,07 14,95 -0,80% 14,91 15,17 15,01 14,94 14,95 3.945 1.369.488.900
1/3/2023 14,81 15,07 +5,98% 14,74 15,45 15,02 15,06 15,07 1.258 6.950.268.500
28/2/2023 15,01 14,22 -4,69% 14,22 15,01 14,44 14,22 14,26 9.544 5.479.710.400
27/2/2023 14,89 14,92 +0,74% 14,85 15,49 15,15 14,91 14,92 7.960 3.392.743.000
24/2/2023 14,40 14,81 +2,85% 14,30 14,84 14,59 14,76 14,82 7.134 4.051.158.300
23/2/2023 14,68 14,40 -2,04% 14,18 14,68 14,37 14,40 14,41 4.087 4.630.032.500
22/2/2023 14,56 14,70 +0,27% 14,31 14,78 14,52 14,52 14,70 3.259 1.341.866.800
17/2/2023 14,48 14,66 +0,96% 14,26 14,77 14,56 14,66 14,71 7.551 2.062.165.200
16/2/2023 14,51 14,52 -0,21% 14,22 14,58 14,43 14,52 14,53 3.814 1.240.833.900
15/2/2023 14,50 14,55 -0,48% 14,35 14,72 14,56 14,55 14,56 3.896 1.099.798.400
14/2/2023 14,27 14,62 +2,45% 14,19 14,73 14,52 14,55 14,62 6.251 2.821.219.400
13/2/2023 14,00 14,27 +1,93% 14,00 14,40 14,26 14,26 14,28 3.030 901.792.000
10/2/2023 14,03 14,00 -0,99% 13,78 14,23 13,96 14,00 14,04 6.546 3.513.697.100
9/2/2023 14,42 14,14 -1,87% 14,09 14,45 14,25 14,14 14,15 3.424 914.081.300
8/2/2023 14,50 14,41 +0,14% 14,18 14,61 14,42 14,40 14,41 8.794 4.843.358.200
7/2/2023 14,38 14,39 +0,07% 14,14 14,55 14,33 14,36 14,39 6.125 3.469.001.300
6/2/2023 14,19 14,38 +0,49% 14,13 14,39 14,29 14,38 14,39 3.624 1.038.908.400
3/2/2023 14,73 14,31 -3,18% 14,23 14,77 14,39 14,31 14,33 4.878 1.986.942.200
2/2/2023 14,72 14,78 -0,27% 14,64 15,06 14,80 14,66 14,78 5.303 2.163.148.800
1/2/2023 14,65 14,82 +1,23% 14,52 14,97 14,77 14,82 14,86 6.460 1.846.524.300
31/1/2023 14,52 14,64 +0,83% 14,50 14,98 14,71 14,64 14,69 7.017 2.914.919.400
30/1/2023 14,48 14,52 +0,69% 14,47 14,79 14,52 14,52 14,54 2.911 3.046.333.800
27/1/2023 14,51 14,42 -0,62% 14,38 14,70 14,50 14,42 14,43 3.662 1.051.047.700
26/1/2023 14,71 14,51 +0,07% 14,25 14,71 14,48 14,51 14,52 5.091 3.228.311.600
25/1/2023 14,44 14,50 +1,05% 14,34 14,66 14,53 14,49 14,50 7.025 2.578.756.700
24/1/2023 14,06 14,35 +1,85% 14,02 14,42 14,30 14,34 14,35 6.931 1.807.683.700
23/1/2023 14,31 14,09 -1,54% 14,09 14,41 14,19 14,09 14,14 4.491 1.586.066.700
20/1/2023 15,21 14,31 -6,10% 14,25 15,22 14,54 14,31 14,32 7.160 4.126.298.500
19/1/2023 14,93 15,24 +0,93% 14,93 15,27 15,22 15,22 15,24 3.578 5.349.755.300
18/1/2023 15,46 15,10 -2,52% 14,96 15,57 15,19 15,10 15,11 5.063 2.243.496.100
17/1/2023 14,96 15,49 +3,40% 14,90 15,50 15,31 15,46 15,49 5.307 2.315.208.100
16/1/2023 15,00 14,98 -0,20% 14,71 15,00 14,88 14,94 14,98 4.016 1.124.018.300
13/1/2023 15,30 15,01 -2,91% 14,95 15,41 15,08 15,00 15,01 5.927 1.544.581.300
12/1/2023 15,56 15,46 -1,02% 15,39 15,89 15,63 15,46 15,47 4.177 1.248.985.300
11/1/2023 15,53 15,62 +0,39% 15,19 15,74 15,53 15,62 15,64 3.335 1.569.742.800
10/1/2023 15,32 15,56 +1,04% 15,15 15,61 15,43 15,56 15,57 4.308 1.305.468.700
9/1/2023 15,04 15,40 +0,98% 14,89 15,53 15,34 15,40 15,41 5.623 1.412.919.800
6/1/2023 15,22 15,25 +0,20% 15,03 15,29 15,14 15,23 15,26 4.351 1.211.605.600
5/1/2023 14,99 15,22 +2,01% 14,81 15,22 15,10 15,14 15,22 6.431 1.814.481.500
4/1/2023 15,11 14,92 -1,00% 14,79 15,20 14,95 14,87 14,92 5.956 1.815.339.100
3/1/2023 15,26 15,07 -1,44% 14,75 15,29 15,08 15,01 15,07 9.981 3.292.667.400
2/1/2023 15,71 15,29 -2,55% 15,03 15,71 15,25 15,25 15,29 4.241 1.508.266.400
29/12/2022 15,59 15,69 +0,97% 15,49 15,90 15,73 15,68 15,69 7.563 3.930.087.500
28/12/2022 15,24 15,54 +2,44% 15,04 15,56 15,41 15,51 15,54 3.685 1.077.061.500
27/12/2022 15,63 15,17 -2,63% 15,00 15,63 15,17 15,17 15,19 4.162 1.173.550.200
26/12/2022 15,68 15,58 -0,70% 15,46 15,75 15,62 15,52 15,58 2.725 718.315.500
23/12/2022 15,67 15,69 +0,71% 15,48 15,88 15,69 15,69 15,70 4.057 1.290.060.100
22/12/2022 15,35 15,58 +1,63% 15,29 15,66 15,49 15,53 15,59 4.595 1.338.744.600
21/12/2022 15,58 15,33 -1,35% 15,22 15,73 15,36 15,32 15,33 4.836 1.540.199.800
20/12/2022 15,27 15,54 +1,64% 15,14 15,85 15,59 15,54 15,58 7.050 2.323.526.400
19/12/2022 15,09 15,29 +1,33% 14,97 15,49 15,30 15,28 15,31 5.553 1.680.227.400
16/12/2022 15,30 15,09 -1,31% 14,93 15,30 15,05 15,09 15,10 9.737 2.970.961.800
15/12/2022 15,14 15,29 +0,39% 14,98 15,55 15,35 15,28 15,29 4.834 1.335.826.100
14/12/2022 14,98 15,23 +1,06% 14,77 15,34 15,04 15,22 15,23 7.644 2.510.003.100
13/12/2022 14,88 15,07 +1,41% 14,88 15,42 15,16 15,07 15,08 7.021 2.540.996.000
12/12/2022 15,33 14,86 -3,57% 14,67 15,48 14,88 14,86 14,91 7.652 2.706.827.600
9/12/2022 15,54 15,41 -0,84% 15,15 15,64 15,43 15,40 15,41 4.630 1.146.828.600
8/12/2022 16,10 15,54 -3,18% 15,20 16,10 15,50 15,47 15,54 9.277 3.360.502.200
7/12/2022 15,70 16,05 +1,71% 15,70 16,27 16,10 15,99 16,05 7.553 2.528.977.800
6/12/2022 15,62 15,78 +1,48% 15,49 15,90 15,73 15,78 15,79 8.351 2.493.170.400
5/12/2022 15,92 15,55 -2,39% 15,55 15,92 15,72 15,55 15,57 4.509 1.432.674.500
2/12/2022 15,76 15,93 +1,14% 15,49 16,05 15,85 15,88 15,93 8.080 2.773.811.100
1/12/2022 15,80 15,75 -0,32% 15,41 15,85 15,68 15,74 15,75 8.093 2.323.649.000
30/11/2022 15,56 15,80 +1,61% 15,40 15,83 15,67 15,78 15,80 6.480 2.429.691.200
29/11/2022 15,58 15,55 +0,06% 15,24 15,79 15,57 15,55 15,59 4.899 1.939.815.600
28/11/2022 15,44 15,54 +0,52% 15,29 15,70 15,53 15,51 15,54 4.214 1.447.995.000
25/11/2022 15,58 15,46 -0,96% 15,18 15,63 15,42 15,40 15,46 4.877 1.706.776.700
24/11/2022 15,21 15,61 +3,45% 15,11 15,73 15,54 15,61 15,62 3.262 932.083.400
23/11/2022 14,97 15,09 +0,53% 14,58 15,20 14,95 15,09 15,10 4.842 1.920.063.700
22/11/2022 15,53 15,01 -3,35% 14,85 15,58 15,11 15,01 15,02 5.335 1.646.128.600
21/11/2022 14,60 15,53 +6,81% 14,56 15,64 15,32 15,53 15,56 804 3.493.580.000
18/11/2022 14,72 14,54 -0,14% 14,44 15,01 14,67 14,53 14,54 8.342 2.203.439.800
17/11/2022 14,74 14,56 -1,69% 14,08 14,92 14,34 14,56 14,57 3.733 4.491.089.400
16/11/2022 14,96 14,81 -0,74% 14,49 15,08 14,68 14,80 14,81 8.792 2.670.313.700
14/11/2022 14,96 14,92 +0,88% 14,67 15,03 14,86 14,91 14,92 4.752 1.533.140.400
11/11/2022 14,76 14,79 +0,27% 14,41 14,92 14,75 14,79 14,80 7.527 3.334.846.300
10/11/2022 15,12 14,75 -4,72% 14,55 15,20 14,81 14,74 14,76 160 4.499.910.100
9/11/2022 15,15 15,48 +1,64% 15,01 15,61 15,42 15,43 15,48 9.873 3.984.671.300
8/11/2022 15,00 15,23 +0,73% 14,66 15,26 15,05 15,20 15,23 8.940 3.442.440.700
7/11/2022 15,45 15,12 -3,39% 14,95 15,49 15,14 15,11 15,12 6.571 2.083.435.100
4/11/2022 15,59 15,65 +2,35% 15,37 15,85 15,66 15,64 15,66 7.149 2.435.936.400
3/11/2022 15,25 15,29 -1,16% 15,01 15,59 15,21 15,28 15,29 148 3.909.845.100
1/11/2022 15,48 15,47 +0,72% 15,06 15,70 15,51 15,47 15,48 1.469 4.119.611.800
31/10/2022 14,59 15,36 +2,40% 14,50 15,58 15,19 15,36 15,37 831 4.875.174.300
28/10/2022 15,01 15,00 -0,79% 14,82 15,22 14,98 14,99 15,00 1.022 3.471.121.300
27/10/2022 14,81 15,12 +2,65% 14,70 15,17 14,92 15,10 15,13 9.419 3.369.133.400
26/10/2022 15,06 14,73 -3,28% 14,60 15,23 14,78 14,73 14,74 6.936 1.984.995.100
25/10/2022 15,41 15,23 -1,36% 15,05 15,54 15,21 15,23 15,24 6.356 2.555.038.200
24/10/2022 15,50 15,44 -1,59% 15,37 15,78 15,49 15,43 15,44 6.568 2.910.197.900
21/10/2022 15,68 15,69 -0,25% 15,54 15,96 15,77 15,69 15,70 5.661 2.458.966.900
20/10/2022 15,83 15,73 -0,06% 15,58 16,00 15,73 15,73 15,74 5.518 5.712.356.900
19/10/2022 15,66 15,74 -0,44% 15,52 15,94 15,74 15,74 15,75 5.293 2.467.499.100
18/10/2022 15,13 15,81 +5,05% 15,04 16,10 15,50 15,80 15,81 7.928 4.338.188.700
17/10/2022 14,36 15,05 +4,66% 14,26 15,42 15,01 15,05 15,06 206 4.430.419.300
14/10/2022 14,80 14,38 -2,77% 14,24 14,83 14,52 14,38 14,39 5.345 3.128.984.300
13/10/2022 14,96 14,79 -2,44% 14,76 15,01 14,85 14,79 14,82 6.900 1.915.389.900
11/10/2022 15,48 15,16 -2,76% 15,09 15,77 15,31 15,16 15,17 7.600 2.681.976.800
10/10/2022 15,83 15,59 -1,33% 15,39 15,83 15,58 15,59 15,60 6.799 2.977.714.000
7/10/2022 15,60 15,80 +0,45% 15,48 16,07 15,80 15,78 15,80 9.461 4.009.100.100
6/10/2022 15,26 15,73 +3,08% 15,11 15,76 15,55 15,71 15,73 6.546 2.783.840.400
5/10/2022 15,00 15,26 +1,73% 14,89 15,47 15,17 15,26 15,33 6.864 3.352.979.300
4/10/2022 15,54 15,00 -4,34% 14,66 15,54 15,02 15,00 15,01 6.706 7.301.529.600
3/10/2022 14,36 15,68 +18,79% 14,05 15,79 14,85 15,62 15,68 485 13.780.973.000
30/9/2022 12,98 13,20 +1,69% 12,85 13,22 13,08 13,20 13,21 5.638 2.611.918.200
29/9/2022 12,83 12,98 +0,15% 12,76 13,06 12,94 12,98 12,99 5.497 1.383.565.000
28/9/2022 12,85 12,96 +0,78% 12,75 13,09 12,98 12,94 12,97 5.557 2.180.456.500
27/9/2022 13,50 12,86 -3,60% 12,83 13,50 12,95 12,85 12,90 5.398 1.916.225.900
26/9/2022 13,63 13,34 -2,91% 13,24 13,71 13,38 13,34 13,35 3.856 1.838.050.200
23/9/2022 13,66 13,74 -1,01% 13,40 13,84 13,64 13,74 13,75 3.799 1.786.495.400
22/9/2022 13,75 13,88 +1,46% 13,48 13,95 13,72 13,88 13,90 3.995 1.539.116.300
21/9/2022 13,69 13,68 -1,23% 13,58 13,85 13,71 13,68 13,69 4.057 1.831.291.400
20/9/2022 13,56 13,85 +2,06% 13,54 13,95 13,74 13,84 13,85 5.520 2.706.793.400
19/9/2022 13,70 13,57 -1,45% 13,33 13,70 13,46 13,56 13,57 4.177 1.944.815.100
16/9/2022 13,31 13,77 +2,91% 13,14 13,77 13,58 13,60 13,77 8.886 5.489.827.900
15/9/2022 13,47 13,38 -0,89% 13,21 13,52 13,34 13,37 13,39 4.495 1.325.004.600
14/9/2022 13,68 13,50 -1,24% 13,22 13,68 13,42 13,50 13,51 5.934 3.018.731.300
13/9/2022 14,03 13,67 -2,84% 13,46 14,11 13,79 13,67 13,68 6.909 3.788.645.800
12/9/2022 14,39 14,07 -1,81% 14,04 14,39 14,18 14,07 14,10 5.095 1.922.623.600
9/9/2022 14,11 14,33 +1,56% 14,07 14,40 14,27 14,25 14,33 4.529 1.844.692.900
8/9/2022 13,60 14,11 +5,38% 13,60 14,25 13,94 14,07 14,11 7.409 4.673.131.000
6/9/2022 13,48 13,39 -3,53% 13,14 13,53 13,30 13,38 13,41 6.403 2.938.090.000
5/9/2022 14,10 13,88 -1,49% 13,72 14,10 13,87 13,87 13,88 3.433 1.515.002.800
2/9/2022 13,70 14,09 +3,30% 13,65 14,16 13,93 14,06 14,09 4.969 2.403.940.100
1/9/2022 13,50 13,64 +1,04% 13,37 13,74 13,55 13,64 13,68 2.478 4.374.725.700
31/8/2022 13,43 13,50 +1,05% 13,34 13,58 13,47 13,49 13,52 9.096 3.806.750.400
30/8/2022 13,49 13,36 -0,89% 13,34 13,65 13,46 13,36 13,37 6.020 1.928.426.100
29/8/2022 13,13 13,48 +2,35% 13,03 13,55 13,42 13,46 13,49 5.292 1.860.869.300
26/8/2022 13,47 13,17 -1,72% 13,08 13,47 13,16 13,15 13,17 3.840 1.169.830.600
25/8/2022 13,51 13,40 -0,81% 13,36 13,65 13,44 13,38 13,40 3.330 1.152.676.000
24/8/2022 13,27 13,51 +1,12% 13,27 13,58 13,49 13,51 13,55 5.291 1.427.056.800
23/8/2022 13,43 13,36 -0,15% 13,11 13,48 13,27 13,32 13,36 5.749 4.646.328.900
22/8/2022 13,38 13,38 -0,30% 13,11 13,43 13,32 13,34 13,38 5.717 2.096.729.800
19/8/2022 13,60 13,42 -1,76% 13,33 13,62 13,45 13,41 13,42 5.867 1.971.172.200
18/8/2022 13,76 13,66 -0,65% 13,52 14,08 13,74 13,64 13,69 8.149 2.337.894.600
17/8/2022 13,31 13,75 +2,77% 13,31 13,84 13,68 13,73 13,75 8.510 2.522.276.300
16/8/2022 13,50 13,38 -1,11% 13,19 13,50 13,31 13,35 13,38 5.630 1.746.869.800
15/8/2022 12,85 13,53 +4,40% 12,76 13,67 13,50 13,52 13,54 8.697 2.764.514.700
12/8/2022 12,96 12,96 -1,67% 12,81 13,34 12,93 12,95 12,96 8.912 2.839.909.500
11/8/2022 13,56 13,18 -1,79% 13,12 13,80 13,42 13,18 13,19 7.380 2.405.072.300
10/8/2022 13,00 13,42 +3,87% 12,95 13,56 13,40 13,42 13,44 9.456 3.106.898.600
9/8/2022 12,98 12,92 -0,46% 12,80 13,16 12,91 12,92 12,94 3.938 1.174.709.300
8/8/2022 13,13 12,98 -1,37% 12,81 13,18 12,99 12,98 12,99 1.747 3.460.417.200
5/8/2022 13,33 13,16 -1,50% 13,00 13,42 13,15 13,10 13,16 4.822 1.559.022.700
4/8/2022 12,70 13,36 +5,53% 12,70 13,67 13,33 13,33 13,36 8.195 3.371.300.700
3/8/2022 12,09 12,66 +5,85% 12,00 12,83 12,56 12,63 12,66 3.704 5.271.207.200
2/8/2022 12,21 11,96 -2,05% 11,88 12,26 12,07 11,96 11,99 5.741 2.051.351.400
1/8/2022 12,00 12,21 +1,75% 11,84 12,30 12,18 12,20 12,21 7.190 1.856.133.800
29/7/2022 12,22 12,00 -1,80% 11,90 12,32 12,11 11,99 12,00 143 3.668.106.300
28/7/2022 11,78 12,22 +3,56% 11,78 12,22 12,02 12,15 12,22 6.225 1.551.854.200
27/7/2022 11,41 11,80 +3,60% 11,38 11,90 11,71 11,78 11,81 6.337 1.725.376.400
26/7/2022 11,74 11,39 -2,90% 11,21 11,76 11,37 11,39 11,40 507 3.670.866.200
25/7/2022 11,85 11,73 -0,34% 11,66 11,97 11,79 11,72 11,74 7.188 2.185.722.400
22/7/2022 11,56 11,77 +2,53% 11,45 11,81 11,67 11,77 11,78 4.989 1.627.407.400
21/7/2022 11,52 11,48 -0,17% 11,37 11,60 11,47 11,48 11,49 4.364 1.006.854.700
20/7/2022 11,26 11,50 +1,32% 11,26 11,62 11,51 11,50 11,52 4.749 1.292.615.500
19/7/2022 11,25 11,35 +1,61% 11,15 11,39 11,30 11,31 11,35 4.430 1.274.547.000
18/7/2022 11,38 11,17 -1,06% 11,09 11,38 11,23 11,17 11,18 4.930 1.330.258.000
15/7/2022 11,27 11,29 +0,44% 11,18 11,40 11,31 11,29 11,35 3.059 932.151.100
14/7/2022 11,21 11,24 -1,14% 11,18 11,31 11,23 11,23 11,24 2.537 597.500.100
13/7/2022 11,25 11,37 +0,44% 11,16 11,48 11,38 11,37 11,40 6.387 1.726.456.600
12/7/2022 11,21 11,32 +0,89% 11,18 11,40 11,31 11,31 11,32 5.293 1.181.088.800
11/7/2022 11,32 11,22 -1,15% 11,16 11,39 11,26 11,22 11,26 2.869 815.846.700
8/7/2022 11,36 11,35 +0,09% 11,30 11,48 11,37 11,35 11,38 3.866 1.183.753.900
7/7/2022 11,52 11,34 -0,44% 11,33 11,52 11,39 11,34 11,42 4.090 1.267.538.400
6/7/2022 11,25 11,39 +1,15% 11,13 11,45 11,35 11,38 11,40 5.203 1.110.079.200
5/7/2022 11,37 11,26 -1,31% 11,16 11,47 11,28 11,20 11,26 4.092 1.066.151.600
4/7/2022 11,63 11,41 -2,31% 11,40 11,69 11,51 11,41 11,43 5.441 1.256.170.900
1/7/2022 11,58 11,68 +1,39% 11,46 11,71 11,60 11,67 11,68 4.926 1.164.534.200
30/6/2022 11,64 11,52 -2,37% 11,45 11,67 11,54 11,52 11,53 4.996 1.404.606.900
29/6/2022 11,99 11,80 -1,26% 11,69 12,05 11,78 11,77 11,80 3.390 825.239.000
28/6/2022 11,99 11,95 +0,17% 11,87 12,14 11,98 11,94 11,95 5.330 1.193.258.600
27/6/2022 11,64 11,93 +2,58% 11,64 11,95 11,86 11,93 11,94 3.649 911.947.800
24/6/2022 11,81 11,63 -1,02% 11,63 11,93 11,76 11,62 11,65 2.894 868.827.000
23/6/2022 11,89 11,75 -1,01% 11,73 12,04 11,83 11,75 11,81 4.160 1.313.080.700
22/6/2022 11,58 11,87 +0,68% 11,55 11,96 11,85 11,87 11,88 4.179 1.142.900.500
21/6/2022 11,99 11,79 -0,84% 11,73 12,03 11,81 11,79 11,80 6.088 1.407.620.000
20/6/2022 11,97 11,89 -0,42% 11,80 12,09 11,88 11,89 11,90 4.119 1.105.085.300
17/6/2022 12,13 11,94 -2,05% 11,94 12,46 12,22 11,94 12,00 1.435 6.941.207.300
15/6/2022 12,22 12,19 +0,91% 12,05 12,43 12,20 12,19 12,21 7.728 2.080.822.200
14/6/2022 12,16 12,08 -0,58% 12,01 12,32 12,10 12,07 12,08 4.049 970.530.900
13/6/2022 12,30 12,15 -2,64% 12,04 12,34 12,18 12,07 12,15 4.860 1.406.180.200
10/6/2022 12,51 12,48 -1,03% 12,36 12,63 12,47 12,44 12,48 3.236 935.780.900
9/6/2022 12,73 12,61 -0,86% 12,55 12,81 12,69 12,61 12,64 2.929 794.848.300
8/6/2022 12,63 12,72 +0,47% 12,56 12,90 12,73 12,67 12,72 3.043 881.774.100
7/6/2022 12,70 12,66 -0,63% 12,63 12,83 12,70 12,65 12,66 4.366 1.121.964.300
6/6/2022 13,06 12,74 -1,92% 12,74 13,09 12,87 12,74 12,86 3.292 1.028.797.500
3/6/2022 13,16 12,99 -1,44% 12,96 13,23 13,07 12,99 13,05 3.802 1.227.181.000
2/6/2022 13,80 13,18 -3,80% 13,16 13,82 13,35 13,18 13,19 7.175 2.444.063.300
1/6/2022 13,49 13,70 +1,71% 13,13 13,88 13,63 13,70 13,72 7.560 2.908.332.300
31/5/2022 13,66 13,47 -0,96% 13,27 13,70 13,40 13,38 13,48 5.170 2.385.432.600
30/5/2022 13,36 13,60 +1,80% 13,27 13,60 13,43 13,44 13,60 3.142 1.162.793.500
27/5/2022 13,28 13,36 +0,60% 13,20 13,43 13,33 13,34 13,36 2.900 1.002.841.000
26/5/2022 13,41 13,28 -0,75% 13,16 13,51 13,27 13,27 13,28 4.344 1.601.793.800
25/5/2022 13,11 13,38 +1,67% 13,10 13,42 13,30 13,36 13,38 5.366 2.051.809.300
24/5/2022 12,85 13,16 +1,94% 12,81 13,16 13,00 13,10 13,16 4.421 1.562.738.500
23/5/2022 12,68 12,91 +2,38% 12,66 13,02 12,91 12,91 12,93 5.169 1.820.584.400
20/5/2022 12,90 12,61 -1,10% 12,48 12,93 12,65 12,60 12,61 5.323 1.800.268.500
19/5/2022 12,63 12,75 +1,11% 12,50 12,86 12,76 12,74 12,75 2.749 992.503.800
18/5/2022 12,80 12,61 -1,48% 12,47 12,93 12,66 12,58 12,61 3.652 1.503.398.700
17/5/2022 12,80 12,80 +1,43% 12,68 12,96 12,81 12,80 12,85 4.866 1.480.801.800
16/5/2022 12,67 12,62 -0,32% 12,51 12,75 12,62 12,61 12,62 5.930 1.412.584.700
13/5/2022 12,49 12,66 +1,61% 12,44 12,80 12,66 12,66 12,67 3.013 1.096.688.700
12/5/2022 12,24 12,46 +1,22% 12,20 12,50 12,41 12,45 12,46 4.921 1.460.695.400
11/5/2022 12,53 12,31 -1,83% 12,27 12,62 12,37 12,31 12,33 5.472 1.650.453.600
10/5/2022 12,40 12,54 +1,70% 12,31 12,58 12,45 12,52 12,54 6.617 2.494.895.300
9/5/2022 12,27 12,33 +0,08% 12,04 12,42 12,26 12,32 12,33 7.879 2.302.204.800
6/5/2022 12,28 12,32 +0,41% 12,17 12,40 12,27 12,29 12,32 4.978 1.525.134.900
5/5/2022 12,59 12,27 -3,39% 12,11 12,59 12,24 12,27 12,30 7.334 2.877.052.400
4/5/2022 12,36 12,70 +2,42% 12,10 12,70 12,46 12,69 12,70 7.412 3.043.309.400
3/5/2022 13,00 12,40 -5,49% 12,34 13,08 12,59 12,39 12,40 5.887 5.092.316.600
2/5/2022 13,64 13,12 -3,95% 12,98 13,65 13,19 13,11 13,12 9.588 3.149.582.600
29/4/2022 14,57 13,66 -5,27% 13,66 14,57 13,82 13,66 13,69 7.457 4.510.630.900
28/4/2022 14,29 14,42 +0,91% 14,27 14,57 14,43 14,41 14,42 6.249 2.691.215.500
27/4/2022 14,20 14,29 +1,35% 14,07 14,32 14,23 14,26 14,29 5.552 2.137.212.400
26/4/2022 14,06 14,10 0,00% 13,90 14,20 14,02 14,06 14,10 9.645 3.720.598.900
25/4/2022 14,00 14,10 0,00% 13,79 14,18 14,02 14,10 14,11 7.645 3.019.209.600
22/4/2022 13,90 14,10 -0,21% 13,87 14,21 14,05 14,08 14,10 8.139 2.942.356.400
20/4/2022 13,89 14,13 +1,65% 13,72 14,30 14,08 14,12 14,13 8.854 3.117.869.700
19/4/2022 14,49 13,90 -4,27% 13,65 14,59 14,01 13,90 13,91 9.759 3.823.216.000
18/4/2022 14,50 14,52 -0,21% 14,33 14,61 14,49 14,49 14,52 6.090 2.175.979.500
14/4/2022 14,30 14,55 +1,04% 14,22 14,62 14,45 14,55 14,57 7.264 2.460.994.200
13/4/2022 14,17 14,40 +2,35% 14,14 14,51 14,37 14,37 14,40 5.824 2.352.538.500
12/4/2022 14,17 14,07 -0,92% 13,95 14,34 14,13 14,06 14,07 6.615 3.101.009.900
11/4/2022 14,79 14,20 -4,44% 14,20 14,82 14,48 14,20 14,25 6.196 2.540.824.700
8/4/2022 14,12 14,86 +4,35% 14,09 14,93 14,68 14,85 14,86 8.688 3.485.188.000
7/4/2022 13,97 14,24 +0,78% 13,79 14,42 14,07 14,22 14,24 8.671 3.733.394.500
6/4/2022 13,81 14,13 +1,87% 13,62 14,22 13,93 14,10 14,13 445 4.557.388.700
5/4/2022 13,85 13,87 +0,22% 13,48 14,03 13,80 13,87 13,90 186 4.016.263.000
4/4/2022 14,10 13,84 -4,02% 13,66 14,20 13,87 13,84 13,87 8.999 3.982.259.400
1/4/2022 13,68 14,42 +5,18% 13,62 14,50 14,14 14,36 14,42 5.436 8.055.589.500
31/3/2022 13,52 13,71 +1,33% 13,18 13,74 13,50 13,70 13,72 1.791 6.470.173.300
30/3/2022 14,20 13,53 -8,64% 13,06 14,23 13,43 13,53 13,54 3.045 12.115.884.300
29/3/2022 14,64 14,81 +2,07% 14,28 14,90 14,60 14,79 14,81 6.244 2.254.060.600
28/3/2022 14,75 14,51 -1,43% 14,51 14,88 14,61 14,51 14,54 5.403 1.804.924.300
25/3/2022 14,67 14,72 +0,48% 14,56 14,86 14,70 14,72 14,73 6.298 2.222.371.800
24/3/2022 14,48 14,65 +1,17% 14,24 14,71 14,50 14,65 14,68 5.535 2.179.636.000
23/3/2022 14,26 14,48 +1,12% 14,14 14,52 14,36 14,48 14,49 4.456 1.640.149.900
22/3/2022 14,42 14,32 -0,21% 14,25 14,57 14,33 14,32 14,33 3.608 3.226.718.400
21/3/2022 14,21 14,35 +1,77% 14,15 14,40 14,27 14,34 14,35 4.669 1.496.306.500
18/3/2022 14,15 14,10 -0,35% 13,68 14,20 13,95 14,10 14,11 5.955 3.113.452.100
17/3/2022 13,86 14,15 +2,17% 13,73 14,21 14,04 14,11 14,15 4.521 1.472.694.000
16/3/2022 13,44 13,85 +3,82% 13,29 13,89 13,66 13,85 13,87 5.264 1.926.012.600
15/3/2022 13,39 13,34 -1,04% 13,24 13,43 13,35 13,34 13,40 4.892 1.422.584.300
14/3/2022 13,68 13,48 -1,32% 13,40 13,86 13,51 13,45 13,48 6.338 1.649.318.700
11/3/2022 13,76 13,66 -0,07% 13,54 13,78 13,65 13,65 13,66 3.561 1.141.532.100
10/3/2022 13,86 13,67 -2,43% 13,42 13,90 13,62 13,66 13,70 5.528 1.827.301.200
9/3/2022 13,50 14,01 +4,24% 13,50 14,14 13,99 13,99 14,01 5.118 1.817.794.900
8/3/2022 13,55 13,44 -0,52% 13,30 13,69 13,44 13,44 13,46 5.336 1.545.514.700
7/3/2022 14,24 13,51 -5,13% 13,51 14,28 13,80 13,51 13,53 5.104 1.850.908.100
4/3/2022 14,43 14,24 -1,11% 13,97 14,46 14,16 14,23 14,24 5.779 1.630.143.000
3/3/2022 14,00 14,40 +3,08% 13,98 14,49 14,27 14,39 14,42 7.707 3.097.207.000
2/3/2022 14,18 13,97 -1,48% 13,78 14,23 13,95 13,94 13,97 8.057 2.350.557.500
25/2/2022 13,98 14,18 +1,21% 13,85 14,22 14,11 14,15 14,18 6.145 4.439.513.800
24/2/2022 13,75 14,01 0,00% 13,69 14,09 13,92 14,00 14,01 6.789 2.350.870.400
23/2/2022 13,71 14,01 +2,19% 13,71 14,24 14,10 14,01 14,07 7.392 3.338.678.500
22/2/2022 13,75 13,71 +0,81% 13,62 13,85 13,72 13,66 13,71 3.460 1.675.740.100
21/2/2022 13,76 13,60 -0,66% 13,55 13,99 13,76 13,60 13,61 5.048 1.581.730.200
18/2/2022 13,73 13,69 +0,37% 13,64 13,80 13,73 0,00 0,00 2.316 848.475.000
17/2/2022 13,60 13,64 0,00% 13,54 13,72 13,64 13,63 13,65 4.620 1.437.250.000
16/2/2022 13,56 13,64 +0,66% 13,47 13,68 13,58 13,62 13,64 4.308 1.581.536.600
15/2/2022 13,40 13,55 +1,73% 13,32 13,63 13,53 13,55 13,58 4.515 1.213.107.800
14/2/2022 13,49 13,32 -1,26% 13,19 13,59 13,35 13,32 13,34 4.967 1.477.698.500
11/2/2022 13,68 13,49 -0,95% 13,41 13,85 13,61 13,47 13,50 7.210 2.134.138.200
10/2/2022 13,61 13,62 +0,15% 13,57 13,74 13,63 13,60 13,62 3.364 1.009.755.900
9/2/2022 13,52 13,60 +0,67% 13,45 13,70 13,57 13,60 13,61 3.773 1.329.136.800
8/2/2022 13,45 13,51 +0,30% 13,34 13,67 13,55 13,51 13,53 4.850 1.915.996.700
7/2/2022 13,33 13,47 +0,45% 13,33 13,74 13,57 13,47 13,48 9.775 4.361.283.900
4/2/2022 13,25 13,41 +1,36% 13,07 13,47 13,26 13,40 13,41 6.667 2.827.403.900
3/2/2022 13,07 13,23 +1,46% 12,98 13,30 13,19 13,23 13,25 6.467 1.939.189.200
2/2/2022 13,13 13,04 -0,53% 12,97 13,18 13,06 13,04 13,05 3.276 1.146.774.900
1/2/2022 13,10 13,11 -0,30% 13,00 13,33 13,12 13,11 13,13 5.740 1.958.726.000
31/1/2022 12,92 13,15 +1,94% 12,83 13,20 13,02 13,11 13,15 4.332 2.849.637.300
28/1/2022 12,82 12,90 +0,70% 12,76 12,99 12,89 12,89 12,91 4.140 1.727.461.400
27/1/2022 12,73 12,81 +1,34% 12,72 12,89 12,79 12,79 12,81 4.101 1.338.774.800
26/1/2022 12,66 12,64 +0,48% 12,54 12,81 12,68 12,61 12,64 7.614 2.577.984.600
25/1/2022 12,26 12,58 +2,44% 12,18 12,65 12,45 12,54 12,58 6.538 2.117.747.700
24/1/2022 12,27 12,28 +0,82% 12,23 12,45 12,29 12,27 12,28 5.601 1.878.570.700
21/1/2022 12,32 12,18 -1,54% 12,12 12,39 12,24 12,15 12,18 5.549 2.113.597.000
20/1/2022 12,24 12,37 +1,73% 12,20 12,43 12,34 12,36 12,37 4.147 1.293.519.100
19/1/2022 12,11 12,16 +0,50% 12,05 12,31 12,16 12,15 12,16 4.866 1.571.723.200
18/1/2022 12,14 12,10 -0,08% 12,01 12,31 12,12 12,03 12,10 4.561 1.598.002.600
17/1/2022 12,10 12,11 +1,00% 12,00 12,32 12,14 12,11 12,16 2.876 949.429.600
14/1/2022 11,90 11,99 +1,10% 11,85 12,05 11,96 11,99 12,01 2.757 785.421.300
13/1/2022 11,80 11,86 -0,08% 11,79 11,98 11,88 11,85 11,86 2.797 857.484.600
12/1/2022 11,60 11,87 +2,86% 11,56 11,90 11,79 11,87 11,89 3.668 1.033.716.800
11/1/2022 11,50 11,54 +0,35% 11,40 11,66 11,54 11,54 11,56 3.173 1.116.007.900
10/1/2022 11,60 11,50 -0,78% 11,45 11,75 11,56 11,49 11,50 3.345 1.358.353.700
7/1/2022 11,60 11,59 +0,09% 11,41 11,75 11,64 11,59 11,63 4.281 1.696.011.400
6/1/2022 12,00 11,58 -2,93% 11,53 12,04 11,73 11,58 11,59 7.529 2.292.017.500
5/1/2022 12,16 11,93 -1,81% 11,93 12,23 12,05 11,93 11,96 3.933 1.627.622.900
4/1/2022 12,19 12,15 -0,08% 12,00 12,38 12,21 12,15 12,18 8.049 2.569.599.400
3/1/2022 12,78 12,16 -4,63% 12,13 12,96 12,36 12,16 12,17 4.563 2.670.973.800
23/12/2021 12,90 12,75 -0,93% 12,69 12,94 12,76 12,75 12,77 2.881 1.397.592.700
22/12/2021 13,02 12,87 -1,23% 12,79 13,04 12,86 12,87 12,88 3.878 2.035.428.700
21/12/2021 13,08 13,03 -0,31% 12,95 13,19 13,04 13,02 13,03 2.550 1.188.964.800
20/12/2021 13,13 13,07 -0,61% 12,90 13,16 13,03 13,07 13,08 5.114 2.528.912.700
17/12/2021 13,09 13,15 0,00% 13,02 13,24 13,13 13,15 13,20 5.455 2.964.637.000
16/12/2021 13,29 13,15 -0,98% 13,03 13,36 13,16 13,15 13,16 5.008 2.663.761.100
15/12/2021 13,11 13,28 +1,37% 12,88 13,37 13,14 13,28 13,29 6.430 4.149.056.400
14/12/2021 13,08 13,10 +0,38% 12,95 13,38 13,19 13,10 13,14 3.574 4.640.249.900
13/12/2021 13,06 13,05 +0,31% 12,91 13,38 13,12 13,05 13,06 8.146 3.988.805.700
10/12/2021 13,26 13,01 -1,59% 12,96 13,30 13,07 13,01 13,03 7.706 3.822.612.000
9/12/2021 13,49 13,22 -2,22% 13,03 13,67 13,23 13,22 13,23 8.319 4.072.858.800
8/12/2021 13,27 13,52 +1,96% 13,26 13,68 13,52 13,52 13,53 7.005 3.551.636.100
7/12/2021 13,30 13,26 +0,76% 12,98 13,36 13,20 13,26 13,31 7.717 3.105.078.000
6/12/2021 13,47 13,16 -1,50% 13,03 13,57 13,23 13,16 13,17 8.085 3.437.659.500
3/12/2021 13,37 13,36 -0,15% 13,15 13,75 13,38 13,35 13,36 8.022 3.777.664.200
2/12/2021 12,80 13,38 +5,52% 12,76 13,38 13,18 13,36 13,38 502 3.831.707.200
1/12/2021 12,95 12,68 -1,09% 12,62 13,08 12,81 12,68 12,73 9.183 4.049.309.000
30/11/2021 13,02 12,82 -1,76% 12,72 13,17 12,84 12,81 12,82 9.205 4.641.006.400
29/11/2021 13,01 13,05 +1,01% 12,88 13,20 13,06 13,04 13,05 4.799 1.760.052.500
26/11/2021 12,96 12,92 -1,45% 12,83 13,00 12,91 12,92 12,99 4.788 2.210.224.800
25/11/2021 12,90 13,11 +1,94% 12,90 13,26 13,08 13,11 13,13 2.949 1.566.765.600
24/11/2021 13,03 12,86 -1,61% 12,66 13,08 12,80 12,85 12,86 8.116 2.733.975.400
23/11/2021 12,83 13,07 +2,35% 12,82 13,15 13,00 13,07 13,08 5.783 2.454.948.800
22/11/2021 13,12 12,77 -2,30% 12,74 13,15 12,83 12,76 12,77 6.483 3.741.949.000
19/11/2021 12,90 13,07 +1,87% 12,84 13,23 13,08 13,06 13,08 4.895 2.624.869.100
18/11/2021 12,82 12,83 +0,39% 12,79 12,97 12,86 12,83 12,84 3.404 1.713.674.900
17/11/2021 13,10 12,78 -1,92% 12,67 13,23 12,85 12,78 12,79 6.446 2.624.752.500
16/11/2021 13,45 13,03 -2,76% 12,87 13,52 13,02 13,03 13,08 5.775 2.747.884.200
12/11/2021 13,35 13,40 +0,53% 13,35 13,64 13,46 13,37 13,40 4.691 2.391.825.200
11/11/2021 13,25 13,33 +1,60% 13,20 13,60 13,44 13,33 13,34 8.226 2.997.668.200
10/11/2021 12,92 13,12 +1,86% 12,90 13,19 13,08 13,12 13,13 4.663 2.002.313.000
9/11/2021 12,79 12,88 +1,26% 12,72 12,98 12,89 12,88 12,90 5.800 2.080.849.300
8/11/2021 12,53 12,72 +1,60% 12,48 12,98 12,80 12,72 12,73 8.515 3.300.258.200
5/11/2021 12,74 12,52 -1,18% 12,36 12,79 12,53 12,51 12,52 8.702 3.203.029.100
4/11/2021 13,97 12,67 -11,95% 12,64 14,02 13,12 12,67 12,69 8.050 10.581.853.900
3/11/2021 14,00 14,39 +2,49% 13,93 14,52 14,29 14,38 14,39 9.911 4.459.739.200
1/11/2021 13,80 14,04 +3,16% 13,62 14,07 13,93 14,02 14,04 4.954 2.061.463.100
29/10/2021 13,73 13,61 -0,51% 13,53 13,82 13,65 13,60 13,61 8.141 3.078.490.400
28/10/2021 13,84 13,68 -1,65% 13,61 14,02 13,78 13,68 13,69 4.722 1.888.985.100
27/10/2021 13,88 13,91 +0,94% 13,83 14,13 13,98 13,90 13,91 5.518 2.021.071.900
26/10/2021 13,78 13,78 -0,14% 13,67 13,94 13,78 13,78 13,79 4.707 2.049.773.500
25/10/2021 13,60 13,80 +2,15% 13,55 13,91 13,78 13,80 13,81 6.754 2.349.250.000
22/10/2021 13,50 13,51 -0,30% 12,96 13,65 13,27 13,50 13,51 9.812 4.570.252.300
21/10/2021 13,82 13,55 -2,87% 13,34 13,82 13,56 13,55 13,56 7.192 4.088.595.200
20/10/2021 14,03 13,95 +0,14% 13,86 14,06 13,96 13,95 13,96 7.344 2.488.069.600
19/10/2021 14,23 13,93 -2,86% 13,79 14,30 13,97 13,92 13,93 2.257 3.408.903.300
18/10/2021 14,18 14,34 +0,49% 14,08 14,40 14,25 14,33 14,34 5.659 2.037.134.500
15/10/2021 14,30 14,27 -0,07% 14,23 14,44 14,31 14,27 14,29 4.538 1.507.909.000
14/10/2021 14,26 14,28 +0,28% 14,11 14,35 14,24 14,26 14,28 5.123 1.746.644.600
13/10/2021 13,90 14,24 +2,89% 13,84 14,24 14,11 14,24 14,25 7.973 3.380.282.400
11/10/2021 13,92 13,84 +0,07% 13,75 14,04 13,85 13,84 13,85 5.872 2.625.316.100
8/10/2021 13,75 13,83 +1,69% 13,66 14,00 13,88 13,83 13,87 6.291 2.465.642.800
7/10/2021 13,70 13,60 -0,22% 13,50 13,79 13,64 13,59 13,60 8.202 3.016.928.500
6/10/2021 13,51 13,63 -0,07% 13,28 13,64 13,45 13,62 13,63 7.954 2.294.700.300
5/10/2021 13,59 13,64 +0,74% 13,39 13,81 13,59 13,64 13,66 6.544 2.351.517.000
4/10/2021 13,67 13,54 -0,95% 13,41 13,67 13,49 13,51 13,54 4.739 1.897.220.000
1/10/2021 13,85 13,67 -0,94% 13,46 13,85 13,61 13,67 13,68 6.638 2.496.144.000
30/9/2021 14,15 13,80 -1,92% 13,77 14,26 13,94 13,79 13,80 5.653 2.593.073.800
29/9/2021 14,10 14,07 -0,07% 13,99 14,19 14,07 14,03 14,07 5.827 2.165.378.200
28/9/2021 14,32 14,08 -2,36% 13,96 14,42 14,14 14,07 14,08 9.340 3.657.442.800
27/9/2021 14,56 14,42 -3,74% 14,33 14,74 14,49 14,41 14,42 9.527 3.487.380.500
24/9/2021 14,94 14,98 +0,40% 14,75 15,07 14,90 14,98 15,00 8.937 3.535.217.100
23/9/2021 14,92 14,92 +0,40% 14,73 14,96 14,87 14,91 14,92 6.744 3.283.030.400
22/9/2021 14,85 14,86 +1,36% 14,72 15,05 14,91 14,85 14,86 9.350 3.628.828.300
21/9/2021 14,44 14,66 +2,59% 14,33 14,77 14,59 14,64 14,67 7.177 3.330.292.900
20/9/2021 14,32 14,29 -1,92% 14,12 14,51 14,27 14,29 14,30 6.728 2.690.102.400
17/9/2021 14,38 14,57 +0,97% 14,16 14,57 14,38 14,41 14,57 6.721 3.679.344.900
16/9/2021 14,35 14,43 0,00% 14,25 14,48 14,41 14,37 14,43 7.147 2.270.201.000
15/9/2021 14,40 14,43 +0,21% 14,18 14,53 14,40 14,42 14,43 8.880 3.229.390.800
14/9/2021 14,62 14,40 -0,76% 14,31 14,67 14,45 14,39 14,40 6.377 2.470.106.800
13/9/2021 14,30 14,51 +2,98% 14,15 14,60 14,47 14,51 14,54 9.301 2.753.456.100
10/9/2021 14,10 14,09 +1,00% 13,96 14,30 14,12 14,08 14,09 6.973 2.508.403.900
9/9/2021 13,75 13,95 +1,45% 13,61 14,13 13,81 13,95 13,96 2.251 3.538.108.100
8/9/2021 14,22 13,75 -3,17% 13,68 14,28 13,91 13,75 13,76 7.798 2.704.670.500
6/9/2021 14,00 14,20 +1,79% 13,96 14,40 14,21 14,20 14,30 4.041 1.526.018.700
3/9/2021 14,26 13,95 -1,69% 13,95 14,27 14,01 13,95 14,02 5.410 3.217.040.400
2/9/2021 14,34 14,19 -0,98% 14,05 14,44 14,28 14,18 14,19 9.489 3.045.308.900
1/9/2021 14,01 14,33 +2,65% 13,97 14,46 14,31 14,33 14,35 6.181 2.653.037.700
31/8/2021 14,04 13,96 -0,64% 13,85 14,16 14,00 13,96 14,00 7.168 2.438.649.800
30/8/2021 14,15 14,05 -0,71% 13,95 14,16 14,03 14,04 14,05 4.721 1.490.428.400
27/8/2021 14,25 14,15 +0,14% 14,02 14,25 14,10 14,15 14,16 6.299 2.146.753.100
26/8/2021 14,31 14,13 -1,05% 14,07 14,50 14,25 14,11 14,13 290 3.569.870.100
25/8/2021 14,03 14,28 +1,78% 13,96 14,30 14,15 14,27 14,28 5.190 1.897.149.000
24/8/2021 14,09 14,03 +0,43% 13,91 14,16 14,03 14,02 14,03 7.617 2.265.879.600
23/8/2021 14,21 13,97 -1,62% 13,83 14,29 13,94 13,96 13,97 5.570 1.850.932.700
20/8/2021 13,68 14,20 +3,20% 13,67 14,30 14,07 14,20 14,23 349 3.302.911.200
19/8/2021 13,20 13,76 +3,46% 13,13 13,85 13,62 13,75 13,78 9.337 2.774.689.500
18/8/2021 13,60 13,30 -1,99% 13,23 13,60 13,40 13,28 13,30 8.957 2.746.171.300
17/8/2021 13,71 13,57 -1,17% 13,33 13,85 13,57 13,56 13,57 991 3.315.473.200
16/8/2021 13,63 13,73 +0,73% 13,54 13,79 13,67 13,72 13,73 8.824 2.654.751.600
13/8/2021 13,41 13,63 +2,17% 13,37 13,73 13,58 13,63 13,67 9.127 2.591.463.500
12/8/2021 13,60 13,34 -1,48% 13,34 13,65 13,46 13,33 13,34 8.319 2.852.637.500
11/8/2021 13,67 13,54 -0,66% 13,38 13,73 13,58 13,54 13,55 7.102 2.268.947.300
10/8/2021 13,86 13,63 -1,66% 13,54 13,99 13,70 13,61 13,63 8.438 2.865.026.100
9/8/2021 13,79 13,86 +0,29% 13,75 13,97 13,87 13,86 13,90 4.695 1.580.457.400
6/8/2021 13,91 13,82 -0,58% 13,68 13,96 13,82 13,82 13,86 8.021 2.355.705.600
5/8/2021 14,37 13,90 -2,80% 13,88 14,49 14,07 13,90 13,91 8.414 2.747.035.300
4/8/2021 14,03 14,30 +1,92% 13,95 14,35 14,20 14,28 14,30 192 3.807.455.400
3/8/2021 14,08 14,03 +0,72% 13,77 14,09 13,93 14,03 14,04 6.751 2.366.108.700
2/8/2021 13,99 13,93 +0,51% 13,87 14,14 13,99 13,90 13,93 6.507 2.211.416.800
30/7/2021 13,97 13,86 -1,28% 13,77 14,08 13,88 13,86 13,87 6.047 2.179.430.500
29/7/2021 14,15 14,04 -0,50% 13,95 14,29 14,02 14,04 14,05 4.058 1.998.161.500
28/7/2021 14,06 14,11 +0,86% 13,99 14,14 14,07 14,11 14,13 4.330 1.353.354.900
27/7/2021 14,05 13,99 -0,43% 13,91 14,07 13,99 13,99 14,00 4.978 1.420.197.500
26/7/2021 14,13 14,05 -0,43% 14,03 14,17 14,08 14,05 14,07 4.235 1.583.432.900
23/7/2021 14,18 14,11 -0,21% 13,97 14,22 14,09 14,08 14,11 3.568 1.495.634.900
22/7/2021 14,02 14,14 +0,86% 13,99 14,24 14,14 14,14 14,21 4.422 1.557.424.500
21/7/2021 14,20 14,02 -1,13% 13,94 14,23 14,07 14,02 14,07 6.113 1.929.022.000
20/7/2021 14,40 14,18 -0,28% 14,04 14,40 14,21 14,18 14,19 5.723 2.560.887.400
19/7/2021 14,36 14,22 -1,25% 14,09 14,42 14,25 14,22 14,25 9.227 4.017.586.900
16/7/2021 14,60 14,40 -1,03% 14,40 14,71 14,56 14,40 14,44 7.928 2.481.699.500
15/7/2021 14,88 14,55 -2,02% 14,54 14,91 14,67 14,54 14,55 6.758 2.361.209.000
14/7/2021 14,71 14,85 +1,50% 14,70 14,95 14,84 14,85 14,86 4.103 1.902.349.200
13/7/2021 14,81 14,63 -1,42% 14,61 14,87 14,68 14,63 14,65 4.190 1.966.505.600
12/7/2021 14,47 14,84 +3,27% 14,44 14,90 14,71 14,83 14,84 8.659 3.903.306.000
8/7/2021 14,50 14,37 -1,71% 14,30 14,62 14,39 14,36 14,37 8.429 3.183.969.100
7/7/2021 14,60 14,62 +0,83% 14,30 14,71 14,53 14,62 14,65 7.356 3.477.138.800
6/7/2021 14,85 14,50 -2,36% 14,47 14,89 14,56 14,50 14,51 6.428 3.118.463.500
5/7/2021 15,00 14,85 -1,00% 14,80 15,06 14,88 14,85 14,86 4.066 1.930.448.200
2/7/2021 14,90 15,00 +0,60% 14,75 15,00 14,88 14,98 15,00 7.316 2.984.212.000
1/7/2021 15,38 14,91 -3,74% 14,67 15,46 14,97 14,91 14,92 4.101 9.302.238.100
30/6/2021 15,71 15,49 -1,71% 15,36 15,80 15,50 15,49 15,50 8.660 4.052.845.800
29/6/2021 15,95 15,76 -1,38% 15,61 15,96 15,73 15,76 15,77 6.915 2.723.381.600
28/6/2021 16,04 15,98 -0,44% 15,90 16,06 15,96 15,98 15,99 5.581 2.061.620.300
25/6/2021 16,23 16,05 -1,05% 15,84 16,31 16,09 16,04 16,05 6.046 3.372.115.800
24/6/2021 16,58 16,22 -1,64% 16,10 16,58 16,23 16,22 16,23 7.861 4.032.791.700
23/6/2021 16,53 16,49 -0,66% 16,43 16,63 16,52 16,49 16,50 4.885 1.816.297.100
22/6/2021 16,76 16,60 -0,90% 16,41 16,80 16,52 16,59 16,60 6.530 2.934.425.200
21/6/2021 16,86 16,75 -0,53% 16,67 17,03 16,76 16,74 16,77 5.924 2.627.919.000
18/6/2021 16,95 16,84 -0,24% 16,84 17,04 16,91 16,84 16,94 8.231 3.628.965.800
17/6/2021 17,20 16,88 -1,57% 16,80 17,20 16,91 16,88 16,89 8.868 3.231.072.900
16/6/2021 17,25 17,15 -0,58% 17,06 17,39 17,18 17,15 17,17 4.623 1.623.135.000
15/6/2021 17,44 17,25 -0,92% 17,03 17,44 17,17 17,25 17,26 6.932 3.172.421.400
14/6/2021 17,39 17,41 +0,64% 17,24 17,52 17,35 17,40 17,41 6.413 2.387.835.300
11/6/2021 17,25 17,30 +0,17% 17,03 17,36 17,18 17,29 17,30 4.589 1.723.038.200
10/6/2021 17,45 17,27 -0,86% 17,09 17,57 17,21 0,00 0,00 6.619 3.081.211.000
9/6/2021 17,59 17,42 -0,97% 17,34 17,60 17,44 17,42 17,48 6.207 1.934.672.500
8/6/2021 17,80 17,59 -1,18% 17,45 17,81 17,58 17,59 17,63 6.306 2.349.134.200
7/6/2021 17,78 17,80 -0,06% 17,68 17,99 17,80 17,80 17,81 5.337 2.298.525.700
4/6/2021 17,79 17,81 -0,06% 17,56 17,94 17,71 17,80 17,82 7.485 2.743.864.400
2/6/2021 17,50 17,82 +2,06% 17,35 17,82 17,59 17,76 17,82 7.267 2.834.198.800
1/6/2021 17,55 17,46 -0,51% 17,35 17,69 17,53 17,45 17,46 2.414 4.356.071.600
31/5/2021 17,14 17,55 +2,39% 17,14 17,55 17,36 17,55 17,56 5.326 2.068.438.100
28/5/2021 17,27 17,14 -0,75% 17,02 17,31 17,13 17,14 17,18 5.753 2.132.609.000
27/5/2021 17,57 17,27 -1,37% 16,90 17,60 17,20 17,25 17,27 8.170 4.582.847.000
26/5/2021 17,93 17,51 -2,18% 17,40 18,02 17,56 17,50 17,51 7.921 3.969.190.400
25/5/2021 18,04 17,90 -0,22% 17,80 18,04 17,87 17,89 17,90 5.891 1.945.686.500
24/5/2021 17,53 17,94 +2,46% 17,50 18,09 17,89 17,93 17,94 6.970 3.310.881.400
21/5/2021 17,50 17,51 +0,06% 17,38 17,58 17,46 17,48 17,51 2.213 752.324.300
20/5/2021 17,59 17,50 -0,17% 17,41 17,60 17,51 17,49 17,50 3.131 1.123.276.400
19/5/2021 17,41 17,53 +0,06% 17,38 17,66 17,54 17,48 17,53 3.097 1.189.792.300
18/5/2021 17,44 17,52 +0,46% 17,23 17,68 17,51 17,47 17,52 3.765 1.797.173.300
17/5/2021 17,64 17,44 -0,91% 17,33 17,65 17,45 17,43 17,44 4.010 1.659.134.400
14/5/2021 17,36 17,60 +2,09% 17,36 17,74 17,60 17,56 17,61 9.178 2.887.220.400
13/5/2021 16,69 17,24 +3,42% 16,69 17,28 17,09 17,23 17,24 3.425 3.648.395.300
12/5/2021 16,82 16,67 -1,42% 16,52 17,00 16,67 16,67 16,68 6.394 2.433.104.700
11/5/2021 17,01 16,91 -1,23% 16,68 17,29 17,02 16,91 16,93 7.800 3.569.175.200
10/5/2021 17,31 17,12 -0,70% 16,95 17,55 17,15 17,09 17,12 5.894 2.672.360.800
7/5/2021 17,20 17,24 +0,76% 17,02 17,38 17,17 17,24 17,25 6.310 2.651.408.900
6/5/2021 17,17 17,11 -0,35% 16,98 17,50 17,18 17,11 17,12 9.563 4.247.449.600
5/5/2021 17,60 17,17 -1,60% 16,85 17,71 17,10 17,16 17,17 6.175 8.058.608.800
4/5/2021 17,88 17,45 -2,62% 17,39 17,90 17,60 17,45 17,48 9.454 4.529.969.800
3/5/2021 17,23 17,92 +6,60% 16,92 18,10 17,70 17,90 17,92 4.586 13.037.606.500
30/4/2021 17,08 16,81 -1,87% 16,81 17,30 16,93 16,81 16,90 3.051 7.009.904.100
29/4/2021 16,83 17,13 +2,15% 16,68 17,45 17,17 17,13 17,19 1.567 5.877.151.300
28/4/2021 16,32 16,77 +3,07% 16,30 16,84 16,66 16,77 16,78 9.110 5.495.564.900
27/4/2021 16,37 16,27 -0,61% 16,14 16,41 16,24 16,25 16,27 5.587 2.446.497.500
26/4/2021 16,51 16,37 -0,24% 16,22 16,62 16,34 16,37 16,38 5.274 1.747.066.400
23/4/2021 16,60 16,41 -0,49% 16,21 16,60 16,41 16,41 16,43 7.195 2.646.728.300
22/4/2021 16,82 16,49 -1,43% 16,43 16,92 16,64 16,49 16,50 969 4.537.798.600
20/4/2021 16,02 16,73 +4,43% 15,96 16,85 16,57 16,72 16,73 3.841 7.411.294.300
19/4/2021 16,13 16,02 -0,68% 15,89 16,19 16,04 16,00 16,02 6.919 2.876.689.100
16/4/2021 15,71 16,13 +2,61% 15,68 16,18 16,02 16,05 16,13 3.168 5.756.324.600
15/4/2021 15,43 15,72 +2,14% 15,39 15,77 15,64 15,70 15,72 7.634 3.381.015.500
14/4/2021 15,52 15,39 -0,58% 15,13 15,52 15,30 15,39 15,40 7.606 3.605.079.100
13/4/2021 15,55 15,48 -0,19% 15,34 15,59 15,48 15,45 15,48 6.248 2.404.324.000
12/4/2021 15,39 15,51 +0,91% 15,34 15,64 15,52 15,51 15,52 6.863 4.148.307.700
9/4/2021 15,33 15,37 +0,33% 15,29 15,55 15,43 15,35 15,37 8.080 3.877.471.900
8/4/2021 15,08 15,32 +1,52% 15,05 15,44 15,28 15,32 15,34 7.004 3.731.701.400
7/4/2021 15,22 15,09 -0,13% 15,03 15,29 15,14 15,07 15,09 9.626 3.488.918.800
6/4/2021 14,99 15,11 +1,07% 14,94 15,21 15,06 15,09 15,11 5.783 2.329.077.900
5/4/2021 15,30 14,95 -1,39% 14,92 15,36 15,06 14,95 14,99 6.432 2.271.023.700
1/4/2021 15,22 15,16 +0,40% 15,02 15,30 15,16 15,16 15,18 6.413 3.448.543.300
31/3/2021 15,01 15,10 +0,60% 14,88 15,21 15,07 15,10 15,12 6.785 3.623.548.900
30/3/2021 14,66 15,01 +2,18% 14,62 15,05 14,83 15,00 15,01 7.929 3.036.415.500
29/3/2021 14,69 14,69 -0,54% 14,57 14,85 14,66 14,68 14,69 5.658 1.840.633.100
26/3/2021 14,86 14,77 -0,34% 14,50 14,95 14,73 14,76 14,77 5.749 2.289.772.100
25/3/2021 14,75 14,82 -0,54% 14,46 15,05 14,82 14,82 14,83 1.012 3.441.315.200
24/3/2021 15,33 14,90 -2,36% 14,85 15,33 15,10 14,89 14,90 6.685 2.628.383.300
23/3/2021 15,06 15,26 +1,06% 15,00 15,58 15,31 15,25 15,26 2.707 5.242.209.800
22/3/2021 15,13 15,10 -0,46% 14,96 15,29 15,13 15,10 15,11 8.324 3.380.989.900
19/3/2021 14,47 15,17 +4,84% 14,44 15,25 14,97 15,17 15,18 2.949 5.185.637.000
18/3/2021 14,63 14,47 -0,82% 14,37 14,85 14,60 14,46 14,47 1.263 6.137.516.300
17/3/2021 14,42 14,59 +1,11% 14,11 14,59 14,40 14,59 14,60 9.697 3.664.282.600
16/3/2021 14,11 14,43 +2,12% 14,11 14,60 14,36 14,40 14,43 1.883 4.825.634.800
15/3/2021 14,10 14,13 +0,36% 14,00 14,34 14,19 14,13 14,19 928 3.505.295.400
12/3/2021 14,05 14,08 -0,14% 13,82 14,27 14,06 14,07 14,13 9.770 3.434.935.100
11/3/2021 13,79 14,10 +2,40% 13,79 14,31 14,07 14,06 14,10 2.892 4.588.668.900
10/3/2021 13,70 13,77 +0,95% 13,43 13,81 13,62 13,75 13,77 4.441 4.560.774.800
9/3/2021 13,81 13,64 -0,73% 13,53 13,90 13,71 13,62 13,64 4.492 3.876.736.500
8/3/2021 14,15 13,74 -3,78% 13,63 14,23 13,95 13,73 13,76 4.226 4.451.426.600
5/3/2021 14,62 14,28 -2,53% 14,18 14,72 14,33 14,27 14,28 1.955 5.859.063.000
4/3/2021 13,64 14,65 +7,17% 13,64 14,85 14,54 14,65 14,66 503 7.393.568.600
3/3/2021 13,36 13,67 +1,48% 13,01 13,77 13,38 13,65 13,67 714 5.988.294.300
2/3/2021 13,83 13,47 -2,60% 13,08 13,90 13,35 13,47 13,48 6.150 8.553.968.700
1/3/2021 14,51 13,83 -4,16% 13,73 14,60 14,03 13,83 13,84 5.203 6.721.495.300
26/2/2021 15,00 14,43 -3,48% 14,33 15,12 14,61 14,43 14,44 2.818 5.775.039.700
25/2/2021 15,26 14,95 -2,16% 14,85 15,62 15,21 14,94 14,96 1.352 3.501.040.900
24/2/2021 15,15 15,28 +1,60% 15,14 15,52 15,36 15,28 15,30 2.584 4.849.489.400
23/2/2021 15,08 15,04 +0,60% 14,74 15,24 15,03 15,04 15,05 9.643 3.502.207.400
22/2/2021 14,79 14,95 -1,97% 14,48 15,06 14,79 0,00 0,00 2.583 4.934.918.700
19/2/2021 15,30 15,25 -0,52% 15,13 15,40 15,26 15,25 15,26 7.305 2.197.757.400
18/2/2021 15,87 15,33 -3,10% 15,31 15,87 15,47 15,32 15,33 6.597 3.033.975.200
17/2/2021 15,98 15,82 -0,38% 15,70 15,98 15,79 15,78 15,82 4.164 1.540.215.900
12/2/2021 16,07 15,88 -1,24% 15,83 16,07 15,92 15,88 15,91 3.859 1.274.766.200
11/2/2021 15,83 16,08 +2,16% 15,78 16,14 16,02 16,08 16,09 4.504 5.820.885.800
10/2/2021 16,08 15,74 -2,11% 15,71 16,12 15,86 15,74 15,76 8.493 3.268.941.300
9/2/2021 15,81 16,08 +1,58% 15,79 16,30 16,11 16,05 16,08 245 4.973.629.600
8/2/2021 16,00 15,83 -0,88% 15,76 16,09 15,91 15,83 15,84 5.806 1.677.215.000
5/2/2021 15,82 15,97 +1,33% 15,69 15,97 15,88 15,97 15,98 3.610 1.226.157.400
4/2/2021 16,01 15,76 -1,44% 15,59 16,05 15,76 15,73 15,76 6.811 2.204.839.300
3/2/2021 16,00 15,99 +0,38% 15,91 16,18 16,01 15,99 16,00 4.855 1.555.042.100
2/2/2021 15,90 15,93 +0,89% 15,83 16,19 15,98 15,90 15,93 6.038 2.427.071.300
1/2/2021 15,74 15,79 +1,81% 15,52 15,84 15,71 15,76 15,79 5.143 1.575.341.700
29/1/2021 15,82 15,51 -2,58% 15,41 16,11 15,69 15,50 15,51 9.767 3.431.041.200
28/1/2021 15,42 15,92 +3,24% 15,36 15,94 15,79 15,88 15,92 5.774 3.095.805.800
27/1/2021 15,27 15,42 +0,92% 15,16 15,59 15,42 15,42 15,43 4.830 1.985.577.300
26/1/2021 15,43 15,28 -1,29% 15,18 15,58 15,34 15,26 15,28 5.947 2.372.561.700
22/1/2021 15,26 15,48 +0,72% 15,02 15,48 15,26 15,46 15,48 6.460 2.334.993.200
21/1/2021 15,72 15,37 -2,29% 15,27 15,79 15,45 15,37 15,42 6.692 2.847.683.400
20/1/2021 15,98 15,73 -1,38% 15,63 16,03 15,75 15,70 15,75 7.912 4.103.113.700
19/1/2021 16,45 15,95 -2,33% 15,84 16,50 16,06 15,94 15,95 387 4.546.530.000
18/1/2021 16,87 16,33 -2,27% 16,31 16,87 16,52 16,32 16,35 7.535 2.902.949.700
15/1/2021 16,69 16,71 -0,54% 16,44 16,89 16,69 16,71 16,73 7.495 2.819.674.700
14/1/2021 16,86 16,80 -0,47% 16,59 16,93 16,78 16,79 16,80 8.091 3.908.164.900
13/1/2021 16,38 16,88 +3,30% 16,30 16,93 16,57 16,86 16,88 1.464 6.083.949.900
12/1/2021 16,30 16,34 +0,62% 16,11 16,64 16,28 16,34 16,35 3.557 5.598.958.500
11/1/2021 16,44 16,24 -1,93% 16,13 16,63 16,32 16,22 16,24 9.832 4.345.552.000
8/1/2021 16,06 16,56 +3,69% 15,94 16,65 16,42 16,56 16,59 7.651 3.280.581.900
7/1/2021 16,14 15,97 -0,68% 15,82 16,19 15,97 15,97 15,99 935 4.013.013.900
6/1/2021 16,09 16,08 0,00% 15,94 16,35 16,18 16,08 16,12 9.942 4.030.605.900
5/1/2021 16,30 16,08 -1,53% 15,93 16,30 16,07 16,08 16,09 9.864 3.397.201.800
4/1/2021 16,50 16,33 -0,43% 16,16 16,58 16,35 16,33 16,34 6.617 2.477.156.000
30/12/2020 16,50 16,40 -0,61% 16,11 16,51 16,27 16,39 16,41 7.623 3.554.759.100
29/12/2020 16,55 16,50 +0,18% 16,41 16,57 16,46 16,49 16,50 5.075 1.551.379.700
28/12/2020 16,68 16,47 -0,36% 16,39 16,68 16,53 16,47 16,50 5.072 2.197.067.700
23/12/2020 16,12 16,53 +2,54% 16,07 16,63 16,44 16,53 16,57 7.206 3.343.717.300
22/12/2020 15,85 16,12 +1,70% 15,81 16,19 16,01 16,09 16,12 5.299 2.217.547.400
21/12/2020 15,77 15,85 -1,25% 15,35 15,96 15,76 15,84 15,85 8.563 2.955.046.000
18/12/2020 15,94 16,05 +0,38% 15,77 16,10 16,02 15,98 16,05 7.324 2.798.547.900
17/12/2020 16,06 15,99 -0,62% 15,92 16,24 16,07 15,99 16,00 5.927 2.071.553.600
16/12/2020 15,99 16,09 +0,63% 15,70 16,15 15,94 16,07 16,10 7.584 2.786.185.800
15/12/2020 15,90 15,99 +0,76% 15,68 16,03 15,85 15,98 15,99 6.604 2.086.848.600
14/12/2020 16,20 15,87 -1,67% 15,81 16,27 15,99 15,87 15,90 6.140 2.357.298.100
11/12/2020 15,65 16,14 +3,07% 15,53 16,19 15,98 16,14 16,15 8.376 3.506.810.800
10/12/2020 15,52 15,66 +1,56% 15,21 15,68 15,51 15,65 15,66 5.562 2.096.512.100
9/12/2020 15,70 15,42 -1,60% 15,33 15,72 15,45 15,41 15,42 5.493 1.726.884.300
8/12/2020 15,60 15,67 +0,38% 15,47 15,77 15,60 15,67 15,68 6.027 2.243.041.000
7/12/2020 15,45 15,61 +1,23% 15,33 15,73 15,58 15,60 15,61 5.977 2.285.208.500
4/12/2020 15,70 15,42 -1,15% 15,30 15,78 15,45 15,39 15,42 5.128 1.730.837.400
3/12/2020 15,71 15,60 +0,13% 15,55 15,86 15,69 15,60 15,62 9.006 2.854.429.900
2/12/2020 15,22 15,58 +2,77% 15,15 15,78 15,48 15,58 15,63 6.423 3.560.237.500
1/12/2020 14,97 15,16 +2,02% 14,89 15,25 15,08 15,16 15,19 5.198 2.122.005.700
30/11/2020 15,27 14,86 -2,69% 14,77 15,30 14,93 14,86 14,89 117 4.337.425.900
27/11/2020 15,40 15,27 -0,46% 15,18 15,55 15,33 15,25 15,27 891 3.735.761.700
26/11/2020 15,47 15,34 -66,84% 15,21 15,50 15,32 15,32 15,34 6.226 2.674.543.300
25/11/2020 46,33 46,26 -0,04% 46,10 47,00 46,43 46,24 46,26 4.537 4.157.115.900
24/11/2020 46,50 46,28 +0,11% 45,91 46,78 46,22 46,28 46,41 5.569 4.216.030.300
23/11/2020 45,35 46,23 +3,05% 45,11 46,70 46,10 46,23 46,34 9.783 7.438.671.900
20/11/2020 47,44 44,86 -15,04% 44,72 47,44 45,41 44,86 44,87 3.309 13.401.698.300
19/11/2020 51,60 52,80 +2,54% 51,08 53,32 52,30 52,80 52,83 1.239 13.433.769.700
18/11/2020 50,81 51,49 +1,26% 50,39 51,88 51,37 51,48 51,49 8.275 6.887.207.500
17/11/2020 50,84 50,85 -0,14% 49,90 51,26 50,68 50,79 50,90 5.438 4.656.544.100
16/11/2020 50,89 50,92 +1,23% 50,62 51,64 50,95 50,92 50,95 5.916 5.680.944.400
13/11/2020 49,01 50,30 +3,09% 48,60 50,46 49,54 50,30 50,35 7.115 6.137.329.800
12/11/2020 50,10 48,79 -2,46% 48,56 50,95 49,55 48,77 48,79 6.470 6.494.730.000
11/11/2020 50,59 50,02 -1,01% 49,69 50,62 50,07 50,02 50,06 5.879 4.264.129.400
10/11/2020 50,34 50,53 +0,34% 49,51 51,00 50,54 50,53 50,61 5.806 4.682.996.700
9/11/2020 51,00 50,36 +1,14% 49,81 51,58 50,36 50,35 50,36 5.560 5.430.309.300
6/11/2020 48,14 49,79 +2,62% 47,53 49,79 48,83 49,50 49,79 5.504 5.323.665.100
5/11/2020 47,95 48,52 +2,17% 47,43 48,86 48,10 48,52 48,65 7.213 6.612.485.300
4/11/2020 47,16 47,49 +3,08% 46,19 47,87 47,28 47,49 47,50 6.897 5.615.866.400
3/11/2020 44,91 46,07 +7,64% 44,50 46,34 45,64 46,07 46,13 3.812 12.259.819.800
30/10/2020 43,96 42,80 -2,64% 42,14 43,96 42,76 42,71 42,80 4.806 5.029.123.600
29/10/2020 43,89 43,96 +0,02% 42,85 44,02 43,64 43,95 43,96 3.494 3.007.300.100
28/10/2020 46,00 43,95 -6,47% 43,45 46,00 44,10 43,93 43,95 2.230 10.714.466.500
27/10/2020 46,54 46,99 +1,23% 46,19 47,65 46,97 46,99 47,00 3.582 4.198.265.800
26/10/2020 46,18 46,42 +0,41% 45,60 47,11 46,35 46,42 46,45 2.837 2.231.926.500
23/10/2020 46,42 46,23 -0,41% 46,08 46,83 46,35 46,23 46,29 2.251 1.717.038.800
22/10/2020 46,10 46,42 +0,56% 45,55 46,42 46,01 46,32 46,42 3.652 3.067.566.800
21/10/2020 46,32 46,16 -0,35% 45,80 46,48 46,07 46,16 46,19 4.008 2.580.381.100
20/10/2020 46,53 46,32 -0,17% 46,09 46,89 46,39 46,32 46,40 3.631 2.537.358.900
19/10/2020 47,09 46,40 -1,26% 46,37 47,38 46,76 46,40 46,46 3.736 2.940.852.400
16/10/2020 47,71 46,99 -2,08% 46,93 48,43 47,22 46,99 47,08 5.294 4.414.321.700
15/10/2020 47,61 47,99 -0,02% 46,87 47,99 47,53 47,96 47,99 3.773 2.595.556.400
14/10/2020 47,80 48,00 +0,40% 47,24 48,48 47,98 48,00 48,10 2.926 2.119.801.500
13/10/2020 47,85 47,81 +0,17% 46,95 48,50 47,83 47,81 47,93 3.772 2.969.825.800
9/10/2020 47,01 47,73 +0,80% 47,00 48,33 47,70 47,65 47,73 3.070 2.272.816.000
8/10/2020 47,30 47,35 +0,19% 46,89 47,50 47,24 47,35 47,50 2.942 1.887.795.300
7/10/2020 47,58 47,26 -0,63% 46,68 47,78 47,14 47,26 47,35 3.271 2.174.134.600
6/10/2020 47,60 47,56 +0,32% 47,19 48,11 47,59 47,54 47,56 3.996 2.614.673.000
5/10/2020 47,81 47,41 -0,19% 46,63 47,81 47,18 47,35 47,41 4.558 2.931.865.800
2/10/2020 47,29 47,50 -0,36% 47,15 48,36 47,62 47,50 47,51 3.173 2.742.362.000
1/10/2020 46,90 47,67 +2,01% 46,47 47,91 47,28 47,67 47,76 3.720 2.831.164.800
30/9/2020 46,93 46,73 +0,06% 46,32 47,09 46,71 46,72 46,74 4.674 2.980.600.200
29/9/2020 46,76 46,70 0,00% 45,49 46,94 46,45 46,70 46,71 5.479 4.404.983.200
28/9/2020 48,06 46,70 -3,07% 46,20 48,61 47,24 46,70 46,73 2.504 1.758.781.100
25/9/2020 48,42 48,18 -1,31% 47,81 48,68 48,23 48,16 48,18 2.962 2.356.835.700
24/9/2020 48,59 48,82 +0,25% 48,31 49,81 48,99 48,82 48,83 4.731 3.475.507.400
23/9/2020 49,21 48,70 -2,05% 48,17 49,94 49,14 48,65 48,70 4.818 3.602.919.000
22/9/2020 48,90 49,72 +1,78% 48,88 49,83 49,45 49,72 49,75 3.448 2.966.208.000
21/9/2020 48,47 48,85 -0,51% 47,74 49,14 48,70 48,85 48,97 5.294 3.856.110.200
18/9/2020 49,53 49,10 -0,91% 48,34 49,80 48,94 49,02 49,10 4.257 3.835.150.500
17/9/2020 48,65 49,55 +0,75% 48,23 49,75 49,43 49,50 49,55 3.618 3.210.377.400
16/9/2020 48,99 49,18 +0,53% 48,82 49,80 49,30 49,12 49,18 4.513 3.376.620.300
15/9/2020 48,03 48,92 +2,24% 47,96 49,53 48,77 48,89 48,92 7.645 6.349.312.400
14/9/2020 48,01 47,85 +0,23% 47,45 48,17 47,84 47,80 47,87 4.694 4.303.239.000
11/9/2020 48,82 47,74 -1,99% 46,92 49,02 47,62 47,71 47,74 6.644 4.597.116.300
10/9/2020 52,00 48,71 -1,32% 48,35 52,06 50,09 48,70 48,71 6.618 9.150.868.000
9/9/2020 48,75 49,36 +0,82% 48,60 49,36 49,10 49,32 49,36 5.824 6.168.795.900
8/9/2020 48,39 48,96 +0,25% 47,85 49,38 48,68 48,96 49,00 7.428 4.929.385.300
4/9/2020 49,00 48,84 +0,35% 47,58 49,08 48,19 48,80 48,84 5.706 3.876.174.700
3/9/2020 49,08 48,67 -0,67% 47,86 49,48 48,46 48,57 48,67 4.902 5.084.321.500
2/9/2020 49,17 49,00 +0,10% 48,48 49,17 48,89 48,99 49,00 3.914 3.210.893.100
1/9/2020 48,01 48,95 +2,84% 47,61 49,06 48,60 48,85 48,95 6.208 4.799.420.200
31/8/2020 49,92 47,60 -4,40% 47,34 49,92 48,13 47,50 47,60 8.881 7.024.304.400
28/8/2020 49,68 49,79 +0,59% 49,36 50,26 49,73 49,79 49,80 4.542 3.880.625.900
27/8/2020 50,05 49,50 -1,39% 49,34 50,09 49,61 49,44 49,58 7.194 6.087.345.700
26/8/2020 51,00 50,20 -1,67% 49,87 51,61 50,55 50,20 50,40 5.563 4.269.131.300
25/8/2020 51,00 51,05 +1,13% 50,34 51,48 50,87 51,05 51,25 7.409 5.512.508.000
24/8/2020 50,35 50,48 +1,26% 49,74 51,35 50,50 50,47 50,65 1.133 9.032.403.700
21/8/2020 49,76 49,85 +0,61% 49,44 50,17 49,69 49,85 49,96 9.137 21.760.044.200
20/8/2020 50,00 49,55 -1,73% 49,01 50,00 49,48 49,54 49,58 7.271 11.161.687.500
19/8/2020 51,88 50,42 -2,96% 50,05 52,39 50,94 50,25 50,42 382 15.180.816.800
18/8/2020 50,67 51,96 +3,32% 50,50 52,03 51,42 51,79 51,96 6.259 4.903.605.800
17/8/2020 52,29 50,29 -3,66% 49,80 52,34 50,69 50,25 50,29 5.310 4.491.373.100
14/8/2020 51,65 52,20 +1,06% 50,89 52,20 51,76 52,14 52,20 3.115 2.508.228.600
13/8/2020 53,60 51,65 -3,04% 51,60 53,71 52,24 51,65 51,80 5.419 4.542.964.600
12/8/2020 54,18 53,27 -1,17% 52,66 54,50 53,50 53,27 53,33 4.873 4.460.714.100
11/8/2020 53,79 53,90 +0,73% 53,40 54,17 53,86 53,89 53,90 5.554 7.292.110.400
10/8/2020 54,00 53,51 -0,82% 52,49 54,00 53,10 53,51 53,53 2.873 2.529.884.300
7/8/2020 53,75 53,95 +0,52% 53,13 54,32 53,85 53,95 53,98 3.877 3.411.871.000
6/8/2020 52,39 53,67 +2,52% 52,01 53,99 53,44 53,67 53,85 6.130 5.104.526.100
5/8/2020 52,88 52,35 -1,47% 52,21 53,60 52,69 52,35 52,48 3.894 3.268.974.100
4/8/2020 53,55 53,13 -2,06% 52,18 54,35 53,05 53,10 53,13 5.534 4.446.615.600
3/8/2020 54,55 54,25 -0,55% 53,75 55,21 54,34 54,25 54,28 6.127 4.996.367.400
31/7/2020 54,41 54,55 +1,43% 53,80 55,50 54,60 54,55 54,56 900 10.110.258.400
30/7/2020 53,90 53,78 -0,77% 53,77 54,65 54,04 53,77 53,78 5.983 5.055.721.400
29/7/2020 54,50 54,20 -0,66% 53,83 54,99 54,24 54,20 54,24 5.616 4.281.519.700
28/7/2020 55,23 54,56 -1,30% 54,50 55,70 55,03 54,52 54,56 5.648 4.869.610.200
27/7/2020 55,70 55,28 -0,70% 55,06 55,94 55,48 55,28 55,29 5.434 5.193.561.100
24/7/2020 55,21 55,67 +0,31% 54,47 55,71 55,19 55,56 55,67 3.684 3.241.770.800
23/7/2020 57,48 55,50 -3,14% 55,30 57,55 56,45 55,50 55,51 4.199 4.632.888.900
22/7/2020 56,90 57,30 +0,60% 56,55 57,85 57,32 57,30 57,35 3.920 4.664.939.700
21/7/2020 57,46 56,96 -0,77% 56,23 57,71 56,93 56,96 57,00 3.565 5.803.653.700
20/7/2020 57,11 57,40 +0,19% 56,81 58,29 57,53 57,40 57,76 3.359 3.535.442.000
17/7/2020 56,52 57,29 +1,54% 56,05 57,57 57,03 57,26 57,29 4.548 4.037.733.600
16/7/2020 58,48 56,42 -4,34% 56,42 58,98 57,06 56,42 56,45 6.310 6.663.951.600
15/7/2020 57,35 58,98 +4,39% 56,12 59,58 58,21 58,98 59,24 6.105 7.259.342.000
14/7/2020 57,20 56,50 -2,20% 56,33 57,64 56,62 56,50 56,61 4.655 4.178.813.200
13/7/2020 58,00 57,77 -0,45% 57,22 58,50 57,89 57,50 57,77 2.124 2.058.781.200
10/7/2020 58,10 58,03 -0,12% 57,23 58,49 57,85 58,03 58,27 3.040 2.458.637.800
9/7/2020 58,50 58,10 -0,29% 57,38 58,57 57,95 58,10 58,14 3.884 3.387.970.900
8/7/2020 58,53 58,27 +0,66% 57,74 58,57 58,18 58,15 58,27 3.102 3.038.549.400
7/7/2020 58,45 57,89 -0,70% 56,93 58,45 57,59 57,89 57,93 3.620 4.223.216.100
6/7/2020 58,31 58,30 +0,69% 57,65 59,06 58,18 58,28 58,44 4.398 5.438.381.400
3/7/2020 57,04 57,90 +0,89% 56,85 57,96 57,56 57,90 57,91 1.950 1.606.606.000
2/7/2020 59,30 57,39 -2,25% 57,01 59,57 58,13 57,34 57,39 3.805 3.746.516.500
1/7/2020 58,11 58,71 +0,82% 57,53 58,80 58,34 58,66 58,72 3.868 3.786.868.400
30/6/2020 57,43 58,23 +0,90% 56,51 58,50 57,63 58,15 58,23 5.098 4.910.419.200
29/6/2020 56,20 57,71 +4,26% 55,63 57,79 56,77 57,36 57,71 6.875 5.851.876.800
26/6/2020 59,00 55,35 -5,79% 55,09 59,84 56,32 55,35 55,39 8.112 9.047.051.000
25/6/2020 61,12 58,75 -2,81% 58,06 62,12 59,27 58,75 58,90 7.669 7.484.956.100
24/6/2020 60,79 60,45 +0,07% 58,89 61,20 60,05 60,45 60,50 5.021 5.151.562.500
23/6/2020 63,08 60,41 -3,27% 60,01 63,14 60,94 60,41 60,68 5.732 6.655.746.900
22/6/2020 61,18 62,45 +3,88% 60,70 62,95 62,19 62,20 62,56 5.769 6.554.521.500
19/6/2020 60,60 60,12 +0,94% 59,39 61,81 60,39 60,12 60,48 6.003 6.757.032.600
18/6/2020 59,80 59,56 -0,43% 58,72 60,14 59,40 59,55 59,60 5.335 4.734.953.200
17/6/2020 58,00 59,82 +3,76% 57,72 60,37 59,46 59,80 59,82 3.979 3.814.012.300
16/6/2020 59,06 57,65 -0,64% 57,30 59,85 58,29 57,65 57,67 5.051 4.880.059.100
15/6/2020 55,00 58,02 +3,51% 54,21 58,93 57,33 58,02 58,10 6.504 6.786.066.700
12/6/2020 54,30 56,05 -0,92% 53,63 56,14 55,46 56,05 56,08 6.374 5.910.543.100
10/6/2020 58,51 56,57 -2,25% 56,35 59,22 56,99 56,55 56,57 5.021 4.486.221.000
9/6/2020 58,00 57,87 -0,81% 56,01 58,93 57,71 57,87 57,97 6.604 6.306.230.400
8/6/2020 55,01 58,34 +6,17% 55,01 58,34 56,74 58,33 58,34 9.437 8.883.701.600
5/6/2020 56,64 54,95 -2,24% 54,57 57,95 55,81 54,95 54,99 5.776 5.888.052.700
4/6/2020 57,00 56,21 -1,56% 55,31 57,48 56,05 56,21 56,26 5.861 5.064.522.600
3/6/2020 58,09 57,10 -1,72% 56,90 59,65 57,64 57,04 57,17 345 9.289.865.700
2/6/2020 57,52 58,10 +1,22% 56,41 58,66 57,40 58,00 58,10 7.959 12.195.939.100
1/6/2020 57,70 57,40 -0,52% 57,02 58,35 57,62 57,40 57,65 4.796 5.117.543.700
29/5/2020 58,67 57,70 -1,57% 56,65 58,88 57,61 57,70 57,71 9.640 9.567.666.900
28/5/2020 59,71 58,62 -1,84% 57,88 60,12 58,92 58,61 58,66 9.713 8.992.098.400
27/5/2020 63,00 59,72 +6,45% 58,85 63,84 60,59 59,55 59,84 2.348 18.000.544.100
26/5/2020 55,50 56,10 +1,98% 54,60 56,82 55,77 56,10 56,19 6.797 7.220.563.700
25/5/2020 53,37 55,01 +6,40% 52,51 55,92 54,94 55,01 55,30 4.845 4.815.109.200
22/5/2020 51,00 51,70 +1,51% 49,67 51,70 51,16 51,70 51,77 4.961 4.670.178.500
21/5/2020 48,70 50,93 +5,47% 47,90 51,15 50,25 50,89 50,94 4.629 4.515.433.400
20/5/2020 48,85 48,29 +0,19% 47,51 48,85 48,20 48,29 48,46 4.638 3.524.414.600
19/5/2020 48,21 48,20 -0,12% 47,19 48,84 48,25 48,20 48,26 3.388 2.395.439.100
18/5/2020 47,12 48,26 +4,91% 45,81 48,83 47,54 48,22 48,27 5.386 4.187.972.300
15/5/2020 44,99 46,00 +1,30% 44,20 46,18 45,52 45,90 46,00 6.125 4.448.480.200
14/5/2020 43,71 45,41 +2,21% 42,79 45,50 44,49 45,24 45,41 6.100 4.456.669.200
13/5/2020 46,03 44,43 -2,89% 43,43 46,69 44,31 44,39 44,43 5.730 4.314.465.900
12/5/2020 48,72 45,75 -5,26% 45,75 49,28 47,28 45,75 46,04 6.080 4.564.308.900
11/5/2020 47,96 48,29 +0,31% 47,08 49,07 48,27 48,24 48,29 4.705 4.742.320.400
8/5/2020 47,28 48,14 +3,59% 46,79 48,14 47,59 48,14 48,16 2.667 2.544.921.800
7/5/2020 48,66 46,47 -4,17% 45,56 48,67 46,43 46,43 46,47 7.288 6.739.810.800
6/5/2020 48,75 48,49 -0,41% 46,89 49,38 47,94 48,03 48,49 2.642 2.842.389.000
5/5/2020 47,49 48,69 +3,13% 47,49 49,50 48,66 48,69 48,72 3.988 3.684.755.000
4/5/2020 47,30 47,21 -1,65% 46,03 47,43 47,01 47,21 47,40 4.381 3.229.080.500
30/4/2020 49,47 48,00 -3,65% 46,53 49,47 47,65 47,89 48,00 6.149 8.489.113.800
29/4/2020 49,70 49,82 +1,67% 48,67 50,28 49,62 49,82 49,85 3.697 3.277.985.900
28/4/2020 49,92 49,00 +0,47% 48,12 50,27 49,04 49,00 49,17 4.806 4.363.131.600
27/4/2020 47,00 48,77 +5,70% 46,70 48,77 48,09 48,48 48,77 3.291 2.755.588.400
24/4/2020 50,21 46,14 -8,27% 44,70 50,21 46,32 46,14 46,19 5.795 4.771.201.400
23/4/2020 51,50 50,30 -0,38% 48,90 51,50 49,68 50,30 50,31 5.292 4.631.509.100
22/4/2020 48,30 50,49 +5,21% 48,10 50,52 49,76 50,23 50,49 4.688 4.232.897.900
20/4/2020 47,88 47,99 -0,85% 46,85 48,63 47,75 47,99 48,10 6.503 6.579.229.800
17/4/2020 49,37 48,40 -0,19% 47,59 49,74 48,33 48,40 48,45 4.222 3.526.526.100
16/4/2020 48,01 48,49 +1,44% 46,94 48,51 47,94 48,25 48,49 3.227 3.598.973.300
15/4/2020 47,50 47,80 -0,31% 46,15 47,91 47,17 47,80 47,84 2.875 3.525.288.500
14/4/2020 47,20 47,95 +3,45% 46,70 48,74 47,99 47,95 48,06 3.946 4.157.670.300
13/4/2020 46,65 46,35 -0,32% 44,33 46,83 46,00 46,29 46,35 4.290 4.879.093.300
9/4/2020 45,28 46,50 +3,33% 44,55 46,50 45,76 46,50 46,52 6.129 7.015.701.000
8/4/2020 42,60 45,00 +5,31% 41,90 45,88 43,58 45,00 45,02 7.205 9.466.264.900
7/4/2020 42,07 42,73 +6,32% 41,64 43,66 42,69 42,73 42,76 3.163 13.819.885.200
6/4/2020 40,20 40,19 +5,26% 38,96 40,78 40,25 40,19 40,24 6.585 5.718.572.800
3/4/2020 38,69 38,18 -1,34% 36,12 39,10 37,39 38,10 38,18 5.813 3.808.979.600
2/4/2020 39,50 38,70 -1,25% 37,37 40,43 38,87 38,70 38,77 4.435 3.788.770.000
1/4/2020 39,16 39,19 -4,18% 38,20 39,96 39,13 39,08 39,20 4.709 3.289.224.800
31/3/2020 44,00 40,90 -8,30% 40,19 44,41 41,90 40,89 41,08 7.791 5.974.275.300
30/3/2020 41,62 44,60 +8,12% 40,17 44,60 42,48 44,60 44,63 6.834 5.592.586.600
27/3/2020 39,00 41,25 +2,36% 38,13 41,45 40,25 40,92 41,25 5.039 4.173.811.500
26/3/2020 34,36 40,30 +13,27% 34,35 40,87 39,33 40,30 40,38 8.837 7.196.262.100
25/3/2020 33,80 35,58 +5,27% 32,52 35,86 34,46 35,55 35,58 7.340 5.413.740.200
24/3/2020 36,94 33,80 -2,68% 33,00 37,27 34,10 33,55 33,68 6.431 4.892.408.800
23/3/2020 39,03 34,73 -12,72% 33,30 39,24 34,87 34,73 34,80 6.136 4.387.657.100
20/3/2020 40,21 39,79 +4,46% 35,80 41,36 38,88 38,51 39,79 7.093 5.130.510.800
19/3/2020 36,60 38,09 +3,79% 34,56 38,66 36,91 38,00 38,09 7.536 5.113.606.000
18/3/2020 40,51 36,70 -14,65% 35,40 40,93 37,94 36,70 37,48 6.322 4.423.444.400
17/3/2020 43,20 43,00 +2,28% 41,82 43,99 42,97 42,92 43,00 4.784 3.989.401.400
16/3/2020 40,12 42,04 -7,73% 39,78 43,11 41,79 42,00 42,05 3.846 2.723.277.500
13/3/2020 51,00 45,56 +6,70% 42,67 51,00 45,23 45,51 46,26 7.318 7.132.627.400
12/3/2020 44,24 42,70 -16,27% 41,57 45,20 43,42 42,70 43,08 7.035 6.197.600.500
11/3/2020 53,63 51,00 -7,44% 47,94 55,30 51,68 50,96 51,00 3.734 3.354.801.900
10/3/2020 54,05 55,10 +4,91% 51,72 56,14 53,60 54,50 55,10 3.901 4.517.597.400
9/3/2020 51,10 52,52 -6,21% 50,20 52,52 51,25 52,52 52,68 6.957 6.642.879.200
6/3/2020 57,34 56,00 -5,10% 55,25 57,52 56,41 56,00 56,31 5.945 5.321.361.900
5/3/2020 62,01 59,01 -5,37% 58,25 62,20 59,97 59,00 59,23 3.882 3.726.981.200
4/3/2020 60,56 62,36 +4,46% 60,07 62,52 61,30 62,26 62,44 7.365 7.662.802.600
3/3/2020 60,97 59,70 -2,29% 59,63 62,24 60,61 59,70 60,17 3.964 4.063.352.600
2/3/2020 60,00 61,10 +1,31% 59,51 61,39 60,70 61,10 61,11 6.108 5.365.415.200
28/2/2020 61,09 60,31 -1,70% 58,56 61,09 59,53 60,30 60,35 5.218 5.857.395.800
27/2/2020 61,37 61,35 -2,28% 61,18 63,42 61,89 61,35 61,40 4.981 4.554.589.200
26/2/2020 64,93 62,78 -6,59% 61,82 65,93 62,92 62,26 62,78 4.293 4.290.741.500
21/2/2020 67,25 67,21 -0,55% 66,27 67,78 67,23 67,20 67,21 2.399 2.852.070.900
20/2/2020 68,07 67,58 -0,63% 66,53 68,24 67,33 67,20 67,58 3.233 4.024.812.300
19/2/2020 67,63 68,01 +0,35% 67,08 68,60 67,94 68,00 68,10 3.859 3.818.496.000
18/2/2020 67,14 67,77 +0,55% 65,89 67,77 66,87 67,76 67,79 3.136 3.452.802.200
17/2/2020 66,85 67,40 +0,94% 66,08 67,40 66,76 67,40 67,45 2.640 2.659.154.600
14/2/2020 65,75 66,77 +1,55% 65,17 66,77 66,03 66,76 66,77 2.684 2.853.843.400
13/2/2020 66,41 65,75 -1,38% 65,17 66,41 65,92 65,75 66,00 2.853 3.211.165.500
12/2/2020 67,04 66,67 +0,77% 65,47 67,04 66,37 66,41 66,67 3.542 4.086.054.500
11/2/2020 64,60 66,16 +2,83% 64,24 66,16 65,71 65,87 66,16 2.792 3.047.649.300
10/2/2020 66,40 64,34 -3,10% 63,93 66,56 64,80 64,34 64,49 4.691 4.753.232.800
7/2/2020 67,68 66,40 -1,89% 66,40 67,68 66,75 66,40 66,42 3.027 3.240.225.400
6/2/2020 69,41 67,68 -2,48% 67,13 70,00 67,82 67,60 67,68 3.195 3.782.574.500
5/2/2020 68,20 69,40 +2,16% 68,09 69,48 68,84 69,40 69,43 2.756 3.224.507.300
4/2/2020 68,15 67,93 +0,15% 67,46 68,89 68,15 67,93 67,97 3.415 3.679.217.200
3/2/2020 67,40 67,83 +0,64% 67,04 68,39 67,69 67,80 67,83 4.228 4.567.703.600
31/1/2020 69,21 67,40 -3,30% 67,32 69,33 67,94 67,40 67,44 5.930 6.121.549.700
30/1/2020 71,00 69,70 -2,61% 68,37 71,00 69,24 69,70 69,73 5.022 5.633.369.300
29/1/2020 71,68 71,57 +0,24% 70,43 72,60 71,36 71,31 71,57 3.444 3.913.598.200
28/1/2020 69,00 71,40 +3,48% 69,00 71,40 70,46 71,04 71,40 6.121 7.222.983.000
27/1/2020 70,98 69,00 -2,43% 68,72 71,62 69,54 68,98 69,00 4.411 5.803.712.700
24/1/2020 70,60 70,72 +0,03% 70,09 71,00 70,55 70,72 70,76 3.442 4.208.159.700
23/1/2020 70,01 70,70 +0,73% 69,10 70,92 70,02 70,70 70,75 3.835 3.970.576.600
22/1/2020 69,53 70,19 +1,14% 69,07 70,19 69,67 70,13 70,20 3.709 4.413.479.700
21/1/2020 70,03 69,40 -0,91% 69,03 70,03 69,47 69,35 69,42 3.146 3.832.435.100
20/1/2020 69,38 70,04 +0,94% 68,80 70,04 69,66 69,79 70,04 1.400 2.284.244.200
17/1/2020 69,30 69,39 +0,14% 69,17 69,82 69,50 69,37 69,39 3.121 3.732.897.200
16/1/2020 68,29 69,29 +1,21% 68,27 69,29 68,97 69,10 69,29 3.131 5.159.250.000
15/1/2020 67,56 68,46 +1,00% 67,46 68,46 68,12 68,46 68,50 3.686 4.238.001.400
14/1/2020 67,15 67,78 +0,94% 66,63 67,92 67,48 67,78 67,90 3.687 4.139.723.300
13/1/2020 66,71 67,15 +0,60% 66,08 67,80 66,63 67,15 67,27 4.490 5.902.588.100
10/1/2020 66,18 66,75 +0,62% 66,02 67,10 66,64 66,75 66,76 3.294 3.746.911.600
9/1/2020 65,97 66,34 +0,56% 64,97 66,36 65,78 66,15 66,34 4.129 4.337.058.200
8/1/2020 65,95 65,97 +0,05% 65,10 66,14 65,62 65,69 65,97 2.988 3.516.855.900
7/1/2020 66,47 65,94 -1,51% 65,35 66,76 66,04 65,94 66,00 3.879 4.188.537.300
6/1/2020 68,20 66,95 -2,11% 66,31 68,20 66,86 66,92 66,95 4.602 5.420.220.800
3/1/2020 67,65 68,39 +0,84% 66,65 68,39 67,86 67,82 68,39 2.973 4.390.958.200
2/1/2020 68,30 67,82 -0,25% 67,38 68,30 67,77 67,79 67,82 2.450 2.826.273.700
30/12/2019 68,43 67,99 -0,16% 67,52 68,43 67,97 67,78 67,99 2.231 2.855.045.900
27/12/2019 67,88 68,10 +0,28% 67,20 68,37 67,94 68,10 68,15 3.408 3.288.619.300
26/12/2019 66,38 67,91 +2,32% 66,32 68,34 67,69 67,91 68,00 3.130 3.706.554.900
23/12/2019 64,95 66,37 +2,19% 64,94 66,37 65,80 66,27 66,37 2.870 2.826.164.100
20/12/2019 65,44 64,95 -0,08% 63,92 65,44 64,74 64,95 65,28 4.562 4.941.259.900
19/12/2019 64,50 65,00 +0,70% 64,10 65,06 64,65 64,85 65,00 4.888 5.565.144.600
18/12/2019 64,89 64,55 0,00% 63,68 64,97 64,48 64,53 64,55 5.091 6.790.146.800
17/12/2019 65,92 64,55 -1,30% 64,23 65,92 64,62 64,53 64,55 3.279 4.144.678.500
16/12/2019 65,52 65,40 -0,17% 65,17 66,10 65,56 65,40 65,42 3.901 4.592.881.700
13/12/2019 66,12 65,51 -0,92% 65,13 66,12 65,54 65,51 65,61 3.834 4.346.274.200
12/12/2019 69,99 66,12 -4,99% 65,65 70,12 66,61 66,10 66,12 7.244 8.783.154.000
11/12/2019 68,77 69,59 +1,28% 68,58 69,67 69,17 69,59 69,60 4.169 5.447.737.700
10/12/2019 68,69 68,71 -0,03% 67,13 68,75 68,08 68,50 68,71 3.801 4.910.259.500
9/12/2019 67,98 68,73 +1,13% 67,30 68,80 68,07 68,30 68,73 3.540 3.435.155.800
6/12/2019 67,89 67,96 +0,18% 67,13 68,44 67,61 67,96 67,97 4.613 5.052.192.700
5/12/2019 68,00 67,84 +0,01% 67,50 68,39 68,03 67,84 68,14 3.088 2.889.447.700
4/12/2019 68,07 67,83 +0,03% 66,67 68,36 67,79 67,80 67,86 6.008 7.205.582.800
3/12/2019 68,44 67,81 -0,28% 67,18 68,44 67,70 67,81 67,98 3.478 3.465.988.300
2/12/2019 68,80 68,00 -0,72% 67,86 68,90 68,20 67,86 68,00 4.367 4.832.673.900
29/11/2019 68,02 68,49 +0,87% 67,53 68,69 68,24 68,44 68,49 3.502 5.081.360.400
28/11/2019 66,98 67,90 +1,54% 66,26 68,13 67,47 67,83 67,90 2.743 3.186.161.100
27/11/2019 65,95 66,87 +1,39% 65,84 66,97 66,41 66,71 66,89 3.214 3.932.376.800
26/11/2019 66,69 65,95 -0,83% 63,63 66,71 65,04 65,71 65,95 5.154 6.394.987.600
25/11/2019 66,64 66,50 +0,48% 65,86 66,81 66,38 66,50 66,51 2.887 3.514.679.900
22/11/2019 65,40 66,18 +1,19% 64,73 66,56 65,71 66,18 66,30 3.795 4.647.567.700
21/11/2019 64,78 65,40 +0,96% 64,45 65,59 65,20 65,40 65,49 4.049 4.552.304.800
19/11/2019 65,21 64,78 -0,17% 63,83 65,67 64,44 64,32 64,79 3.609 4.262.651.900
18/11/2019 64,91 64,89 +0,68% 64,25 65,77 64,80 64,89 64,91 5.285 5.739.443.200
14/11/2019 64,11 64,45 +0,53% 64,04 65,07 64,61 64,45 64,50 6.708 6.744.149.400
13/11/2019 64,61 64,11 -0,68% 63,54 64,63 64,05 64,11 64,15 4.101 4.011.094.700
12/11/2019 64,86 64,55 -0,22% 64,03 64,97 64,30 64,55 64,56 4.506 4.726.872.000
11/11/2019 65,69 64,69 -1,52% 64,50 65,99 64,88 64,69 65,06 4.768 5.331.291.900
8/11/2019 66,99 65,69 -1,94% 65,12 66,99 65,91 65,60 65,69 3.480 4.287.773.500
7/11/2019 67,24 66,99 -0,37% 66,40 67,24 66,75 66,87 66,99 2.841 3.690.301.400
6/11/2019 66,63 67,24 +0,36% 65,90 67,79 67,05 67,13 67,24 4.481 4.785.088.000
5/11/2019 67,00 67,00 -2,95% 66,26 67,55 66,85 66,78 67,00 5.844 7.978.610.200
4/11/2019 69,29 69,04 +0,06% 68,75 69,46 69,13 69,04 69,25 4.720 5.367.553.600
1/11/2019 68,01 69,00 +2,24% 68,01 69,32 68,81 68,99 69,00 6.997 9.131.625.300
31/10/2019 68,21 67,49 -1,03% 67,10 68,26 67,66 67,49 67,81 3.926 5.274.874.700
30/10/2019 65,98 68,19 +4,20% 65,23 68,19 66,54 67,66 68,19 5.600 5.848.204.900
29/10/2019 64,23 65,44 +1,84% 63,85 65,91 65,11 65,37 65,51 6.158 7.507.880.100
28/10/2019 64,83 64,26 -1,14% 64,08 65,32 64,47 64,26 64,41 3.314 3.496.023.900
25/10/2019 66,95 65,00 -2,91% 65,00 67,21 65,53 65,00 65,28 3.095 4.189.769.500
24/10/2019 67,00 66,95 +0,50% 65,75 67,00 66,38 66,90 66,99 2.722 2.607.748.400
23/10/2019 65,39 66,62 +1,54% 64,61 66,84 65,94 66,62 66,63 3.743 4.753.499.600
22/10/2019 65,75 65,61 -0,14% 64,99 66,43 65,59 65,25 65,62 2.326 2.658.671.100
21/10/2019 65,00 65,70 +1,08% 64,65 65,99 65,45 65,70 65,90 2.509 2.367.389.100
18/10/2019 65,14 65,00 -0,38% 64,60 66,07 65,07 64,53 65,00 3.924 7.009.932.400
17/10/2019 65,00 65,25 +0,31% 63,96 65,49 64,96 65,18 65,25 2.580 2.570.467.300
16/10/2019 64,39 65,05 +1,26% 63,11 65,16 64,32 64,95 65,05 2.828 2.771.602.900
15/10/2019 65,45 64,24 -1,79% 63,63 66,17 64,47 64,20 64,26 4.062 4.523.922.700
14/10/2019 65,25 65,41 +0,25% 64,44 65,41 64,93 65,40 65,41 2.033 2.318.829.700
11/10/2019 64,36 65,25 +1,95% 64,02 65,32 64,86 65,15 65,25 3.091 3.025.867.500
10/10/2019 64,87 64,00 -1,14% 63,91 65,24 64,41 64,00 64,22 2.803 2.569.712.200
9/10/2019 63,75 64,74 +1,44% 63,75 64,96 64,59 64,74 64,75 4.534 4.861.595.500
8/10/2019 63,21 63,82 +0,82% 63,19 64,20 63,63 63,79 63,82 3.126 3.217.000.800
7/10/2019 65,60 63,30 -4,08% 63,30 65,68 64,16 63,30 63,65 4.935 4.574.132.100
4/10/2019 67,15 65,99 -0,92% 65,58 67,17 66,11 65,99 66,36 3.233 3.813.772.600
3/10/2019 66,24 66,60 +0,76% 65,41 66,77 66,02 66,59 66,67 3.134 3.421.580.800
2/10/2019 67,13 66,10 -2,42% 65,75 67,13 66,22 66,01 66,20 3.238 3.735.099.700
1/10/2019 68,23 67,74 -0,37% 66,03 68,77 67,05 67,60 67,74 3.826 4.198.845.400
30/9/2019 65,87 67,99 +3,94% 65,59 68,37 66,93 67,96 67,99 4.022 6.415.272.100
27/9/2019 64,11 65,41 +2,12% 64,10 65,41 64,80 65,15 65,41 2.778 4.377.293.000
26/9/2019 64,71 64,05 -0,65% 63,32 65,12 64,29 64,05 64,42 3.521 3.960.298.900
25/9/2019 65,10 64,47 -1,75% 63,31 65,10 64,01 64,27 64,50 4.050 6.027.212.000
24/9/2019 66,88 65,62 -1,03% 64,93 66,88 65,47 65,55 65,62 3.313 3.825.425.600
23/9/2019 67,50 66,30 -1,43% 66,04 67,83 66,60 66,30 66,40 1.903 1.952.848.400
20/9/2019 68,54 67,26 -1,23% 66,42 68,54 67,25 67,26 67,40 3.220 4.038.131.500
19/9/2019 67,88 68,10 +0,69% 67,87 68,79 68,31 68,05 68,30 2.301 2.565.296.500
18/9/2019 67,62 67,63 -0,24% 67,20 67,86 67,44 67,40 67,77 2.404 3.257.691.700
17/9/2019 67,35 67,79 +0,65% 66,67 67,88 67,36 67,54 67,79 2.717 2.667.075.600
16/9/2019 68,21 67,35 -1,25% 67,00 68,21 67,35 67,35 67,46 2.562 2.508.281.300
13/9/2019 69,98 68,20 -2,15% 67,74 69,98 68,37 68,10 68,21 1.718 1.798.922.500
12/9/2019 69,49 69,70 +1,32% 68,42 69,90 69,41 69,69 69,70 1.609 2.518.515.900
11/9/2019 67,71 68,79 +2,21% 67,15 68,79 68,03 68,48 68,79 3.007 3.515.870.800
10/9/2019 67,68 67,30 -0,59% 66,62 67,95 67,28 67,03 67,30 2.734 3.637.600.600
9/9/2019 69,34 67,70 -2,37% 67,62 69,85 68,40 67,70 67,99 3.680 4.176.287.800
6/9/2019 71,09 69,34 -1,85% 69,03 71,09 69,52 69,34 69,72 2.730 2.825.543.500
5/9/2019 70,28 70,65 +0,97% 69,72 70,65 70,26 70,63 70,66 2.827 3.090.762.900
4/9/2019 70,24 69,97 +0,32% 68,98 70,76 70,13 69,97 70,23 2.903 2.784.484.700
3/9/2019 69,98 69,75 -0,33% 68,62 70,24 69,27 69,71 69,75 2.901 3.389.709.400
2/9/2019 68,02 69,98 +0,89% 68,02 70,80 69,98 69,40 70,01 2.412 2.861.757.300
30/8/2019 69,40 69,36 +0,52% 69,06 70,34 69,63 69,36 70,10 5.347 7.300.101.200
29/8/2019 68,65 69,00 +0,74% 67,62 69,49 68,83 68,86 69,00 4.272 6.662.553.200
28/8/2019 68,95 68,49 -0,95% 67,02 68,95 67,87 68,40 68,54 5.793 6.366.910.300
27/8/2019 69,61 69,15 0,00% 68,15 69,87 69,18 69,12 69,50 3.576 4.002.948.900
26/8/2019 73,00 69,15 -4,25% 68,61 73,00 69,88 69,15 69,52 4.843 5.631.596.300
23/8/2019 73,30 72,22 -2,25% 71,39 73,49 72,25 71,94 72,37 3.612 4.006.361.300
22/8/2019 73,99 73,88 -0,15% 73,09 74,52 73,79 73,58 73,91 2.476 3.344.392.500
21/8/2019 72,00 73,99 +3,04% 71,16 74,20 73,18 73,99 74,22 2.625 3.020.224.500
20/8/2019 71,25 71,81 +0,86% 69,80 71,81 71,01 71,30 71,81 2.793 2.790.330.300
19/8/2019 71,50 71,20 0,00% 70,66 72,36 71,38 71,20 71,21 3.387 3.815.633.900
16/8/2019 70,11 71,20 +2,20% 69,05 71,20 70,45 70,88 71,20 3.547 4.108.818.700
15/8/2019 72,00 69,67 -2,56% 67,59 72,46 69,29 69,67 69,70 4.797 5.360.921.600
14/8/2019 72,13 71,50 -0,94% 70,76 72,13 71,26 71,10 71,50 4.871 5.700.134.700
13/8/2019 70,93 72,18 +1,63% 70,80 72,18 71,78 71,53 72,19 3.095 3.594.756.700
12/8/2019 71,20 71,02 +0,04% 69,65 71,88 70,87 71,02 71,40 3.213 6.438.157.200
9/8/2019 71,00 70,99 +0,03% 69,65 71,32 70,54 70,95 71,00 3.872 4.942.023.500
8/8/2019 69,60 70,97 +1,97% 69,60 71,01 70,56 70,44 70,97 4.008 6.410.274.400
7/8/2019 69,12 69,60 +0,43% 68,29 69,70 69,34 69,51 69,60 3.688 5.127.972.900
6/8/2019 69,00 69,30 -0,03% 68,26 69,48 68,98 69,23 69,30 3.674 4.497.455.100
5/8/2019 68,92 69,32 -0,59% 68,09 69,38 68,92 68,87 69,32 2.348 2.642.708.700
2/8/2019 69,19 69,73 +1,07% 68,22 69,93 69,29 69,73 69,88 2.880 3.389.074.300
1/8/2019 68,29 68,99 +2,36% 67,88 70,00 69,05 68,98 69,00 5.067 5.950.950.100
31/7/2019 68,18 67,40 -0,97% 66,59 68,45 67,24 67,25 67,41 4.506 6.195.265.900
30/7/2019 66,40 68,06 +3,26% 66,40 68,15 67,56 68,00 68,06 5.401 8.210.893.600
29/7/2019 64,87 65,91 +2,20% 63,58 65,91 65,03 65,41 65,91 2.347 5.212.611.000
26/7/2019 64,96 64,49 -0,02% 63,64 65,19 64,29 64,41 64,58 2.726 2.817.346.700
25/7/2019 66,47 64,50 -2,96% 64,12 66,86 64,74 64,50 64,67 3.341 3.565.035.800
24/7/2019 66,30 66,47 0,00% 65,20 66,79 65,87 66,30 66,48 1.786 2.061.894.500
23/7/2019 66,50 66,47 -0,05% 65,26 67,06 66,36 66,42 66,47 2.120 4.281.791.200
22/7/2019 67,00 66,50 -0,69% 65,92 67,46 66,52 66,50 66,52 1.576 1.603.890.900
19/7/2019 67,96 66,96 -1,46% 66,51 68,50 67,06 66,65 66,96 2.797 2.883.033.200
18/7/2019 66,95 67,95 +2,18% 66,52 68,00 67,45 67,90 67,95 2.584 3.381.075.600
17/7/2019 66,00 66,50 +0,38% 65,86 66,96 66,59 66,50 66,80 2.007 1.792.810.800
16/7/2019 65,91 66,25 +0,53% 65,23 66,40 65,83 66,10 66,25 1.853 1.867.688.100
15/7/2019 68,02 65,90 -3,26% 65,65 68,02 66,30 65,90 65,99 3.402 3.791.496.700
12/7/2019 69,22 68,12 -1,87% 67,14 69,22 67,97 68,00 68,12 2.273 2.515.152.000
11/7/2019 68,74 69,42 +1,34% 67,90 69,90 69,23 69,29 69,50 4.405 6.416.991.000
10/7/2019 67,20 68,50 +2,32% 65,89 69,54 67,65 68,50 68,61 3.794 5.330.372.800
8/7/2019 67,18 66,95 -0,34% 66,48 67,88 67,19 66,93 66,95 2.472 3.057.389.100
5/7/2019 66,98 67,18 +0,30% 65,69 67,18 66,35 66,97 67,18 2.510 2.970.699.900
4/7/2019 67,70 66,98 -1,28% 66,82 68,50 67,19 66,92 66,98 2.563 4.142.630.700
3/7/2019 67,65 67,85 +0,09% 66,85 67,88 67,54 67,76 67,85 1.825 2.462.827.200
2/7/2019 67,40 67,79 +0,56% 66,67 67,91 67,17 67,65 67,80 1.931 1.968.843.300
1/7/2019 70,00 67,41 +0,55% 66,58 70,00 67,70 67,00 67,41 1.845 4.394.771.000
28/6/2019 65,70 67,04 +2,30% 65,31 67,12 66,48 67,00 67,04 2.944 3.909.500.700
27/6/2019 65,03 65,53 -0,27% 64,19 65,98 65,25 65,53 65,65 2.669 2.433.867.600
26/6/2019 67,00 65,71 +0,20% 64,84 67,00 65,51 65,38 65,71 1.944 1.917.619.000
25/6/2019 66,00 65,58 -0,64% 64,56 66,63 65,15 65,32 65,58 1.984 2.245.174.300
24/6/2019 66,20 66,00 -0,36% 65,02 66,97 65,80 65,90 66,00 2.301 1.921.467.400
21/6/2019 67,51 66,24 -2,00% 66,16 67,99 66,53 66,24 66,60 2.689 3.064.437.400
19/6/2019 66,99 67,59 +1,40% 66,47 68,20 67,35 67,54 67,81 1.407 1.353.927.600
18/6/2019 67,35 66,66 -0,51% 65,76 67,87 66,49 66,65 66,66 1.827 1.891.099.400
17/6/2019 66,00 67,00 +1,93% 65,75 67,35 66,60 66,70 67,06 2.181 2.447.906.400
14/6/2019 65,76 65,73 +0,20% 64,91 66,49 65,98 65,73 65,80 2.448 2.292.322.700
13/6/2019 64,79 65,60 +1,19% 64,57 65,95 65,37 65,41 65,60 1.666 1.577.482.500
12/6/2019 64,90 64,83 -0,32% 64,23 65,35 64,72 64,34 64,83 2.019 1.722.856.000
11/6/2019 64,70 65,04 +1,31% 63,73 65,04 64,51 64,80 65,04 1.856 1.658.655.200
10/6/2019 64,02 64,20 -0,73% 63,56 64,42 63,99 64,20 64,21 1.820 1.882.051.900
7/6/2019 66,10 64,67 -1,72% 64,31 66,50 65,05 64,67 64,76 2.815 2.869.027.200
6/6/2019 65,99 65,80 +0,32% 64,75 67,10 65,86 65,75 65,82 3.195 3.427.084.700
5/6/2019 66,40 65,59 -1,22% 64,60 67,02 65,82 65,30 65,59 3.829 3.496.021.400
4/6/2019 62,30 66,40 +7,10% 62,30 67,00 65,12 66,05 66,40 5.331 6.934.848.600
3/6/2019 62,09 62,00 -0,23% 61,27 62,58 61,83 62,00 62,04 2.588 2.492.587.600
31/5/2019 61,00 62,14 +1,04% 60,30 62,14 61,28 61,26 62,14 2.757 3.375.714.200
30/5/2019 60,83 61,50 +1,65% 60,07 62,59 61,59 61,50 61,60 3.437 5.180.460.000
29/5/2019 59,02 60,50 +3,76% 58,75 60,76 60,25 60,44 60,53 3.336 3.668.844.200
28/5/2019 57,25 58,31 +1,44% 56,79 59,85 58,43 58,31 58,34 3.487 5.033.183.200
27/5/2019 56,71 57,48 +1,73% 56,37 58,41 57,59 57,50 57,56 2.574 2.486.190.400
24/5/2019 57,72 56,50 -1,60% 56,29 57,95 56,74 56,50 56,88 2.932 2.607.442.200
23/5/2019 59,06 57,42 -3,27% 57,42 59,69 58,36 57,42 57,60 3.326 3.502.700.200
22/5/2019 57,13 59,36 +3,36% 56,58 60,22 58,86 59,30 59,60 3.997 5.751.391.600
21/5/2019 56,91 57,43 +0,91% 55,27 57,50 56,27 57,10 57,43 7.074 11.930.819.200
20/5/2019 55,02 56,91 +3,49% 55,00 56,91 56,03 56,90 56,91 4.384 6.330.098.000
17/5/2019 56,42 54,99 -2,78% 52,88 56,60 54,81 54,99 55,07 6.491 8.589.132.500
16/5/2019 59,50 56,56 -4,59% 56,02 59,54 57,54 56,50 56,56 4.347 4.519.331.300
15/5/2019 59,79 59,28 -1,20% 58,50 60,00 59,27 59,28 59,43 4.232 6.410.246.600
14/5/2019 60,10 60,00 0,00% 59,82 60,83 60,02 59,82 60,00 4.163 5.901.122.500
13/5/2019 63,50 60,00 -5,51% 59,51 64,38 60,72 59,60 60,00 5.330 5.356.717.900
10/5/2019 65,80 63,50 -3,57% 63,20 66,28 64,00 63,50 63,51 3.923 4.587.625.000
9/5/2019 65,92 65,85 -0,11% 64,78 66,29 65,76 65,85 66,09 2.240 2.030.207.300
8/5/2019 67,20 65,92 -1,61% 65,82 67,20 66,26 65,91 66,04 2.710 3.449.008.800
7/5/2019 67,27 67,00 -0,01% 63,19 67,54 64,74 67,00 67,07 4.967 7.061.268.200
6/5/2019 67,00 67,01 -1,24% 66,44 67,64 66,94 67,01 67,02 1.681 2.018.291.800
3/5/2019 67,84 67,85 0,00% 66,78 68,18 67,44 67,85 67,87 2.063 2.724.752.900
2/5/2019 68,10 67,85 -1,67% 67,61 69,40 68,21 67,71 67,85 2.827 3.555.834.200
30/4/2019 67,68 69,00 +1,95% 66,77 69,64 68,15 69,00 69,19 4.293 6.501.605.800
29/4/2019 67,39 67,68 +0,73% 66,96 68,25 67,73 67,65 67,99 1.978 2.843.432.500
26/4/2019 66,22 67,19 +1,80% 66,16 67,88 66,96 67,19 67,50 3.696 11.897.465.100
25/4/2019 63,70 66,00 +4,15% 63,29 66,94 64,97 65,88 66,00 2.838 3.156.267.600
24/4/2019 62,78 63,37 +0,94% 62,35 64,00 63,32 63,15 63,53 2.093 2.093.570.700
23/4/2019 62,75 62,78 +0,05% 61,83 63,02 62,41 62,75 62,78 1.783 3.804.740.700
22/4/2019 61,80 62,75 +0,40% 61,61 62,99 62,44 62,75 62,79 2.386 2.950.444.800
18/4/2019 62,52 62,50 -1,20% 61,20 62,98 61,99 62,50 62,59 3.407 5.332.749.700
17/4/2019 63,23 63,26 -0,24% 61,96 63,70 62,70 62,66 63,26 2.479 3.953.348.600
16/4/2019 61,85 63,41 +2,22% 61,85 63,48 63,11 63,28 63,41 2.345 2.152.281.500
15/4/2019 61,70 62,03 +0,63% 61,34 62,33 61,72 61,89 62,03 1.300 2.835.725.600
12/4/2019 63,00 61,64 -2,48% 61,64 63,19 62,13 61,64 61,90 1.585 2.299.136.500
11/4/2019 63,29 63,21 -1,19% 62,85 63,77 63,13 63,21 63,40 2.016 2.134.023.100
10/4/2019 63,60 63,97 +1,59% 62,50 64,36 63,64 63,64 63,97 2.384 3.853.738.400
9/4/2019 63,67 62,97 -1,10% 62,06 63,67 62,66 62,97 63,05 1.816 2.069.680.600
8/4/2019 62,10 63,67 +2,69% 62,10 63,67 63,10 63,50 63,67 1.783 2.818.365.100
5/4/2019 62,72 62,00 -0,80% 61,63 63,40 62,26 62,00 62,14 2.598 2.986.643.000
4/4/2019 61,76 62,50 +0,94% 61,01 62,54 62,10 62,50 62,54 1.753 1.824.024.500
3/4/2019 61,13 61,92 +0,96% 60,65 62,01 61,56 61,55 61,92 1.313 1.617.813.200
2/4/2019 61,84 61,33 -0,74% 60,55 62,10 61,07 61,17 61,33 1.429 2.139.523.100
1/4/2019 61,68 61,79 +1,18% 60,31 62,17 61,07 61,48 62,08 1.785 1.727.231.600
29/3/2019 60,99 61,07 +0,74% 60,95 62,31 61,42 61,07 61,30 2.124 3.068.387.000
28/3/2019 59,51 60,62 +1,03% 59,12 61,51 60,32 60,62 60,80 1.976 2.383.613.700
27/3/2019 61,79 60,00 -4,72% 59,55 62,19 60,35 60,00 60,01 2.362 2.376.810.000
26/3/2019 60,77 62,97 +4,25% 59,83 62,97 61,79 62,75 62,97 2.486 2.621.819.500
25/3/2019 59,43 60,40 +1,00% 58,99 60,84 60,24 60,40 60,56 2.132 2.155.112.300
22/3/2019 60,88 59,80 -2,34% 59,53 61,52 60,26 59,65 59,80 2.652 2.528.927.400
21/3/2019 62,16 61,23 -1,50% 60,05 62,16 60,89 61,23 61,38 2.831 2.670.898.900
20/3/2019 62,61 62,16 -0,06% 61,70 62,69 62,18 62,16 62,17 3.714 3.864.023.600
19/3/2019 62,11 62,20 -0,48% 61,87 62,80 62,37 62,20 62,37 2.530 2.514.897.800
18/3/2019 62,24 62,50 -0,10% 61,18 62,54 62,14 62,50 62,51 2.287 2.071.808.800
15/3/2019 61,00 62,56 +2,27% 61,00 63,00 62,37 62,45 62,56 3.458 4.588.314.300
14/3/2019 61,45 61,17 +0,34% 60,15 61,45 60,89 60,85 61,17 1.571 1.575.385.800
13/3/2019 61,00 60,96 +0,66% 59,37 61,00 60,29 60,89 60,99 2.266 2.046.958.700
12/3/2019 60,07 60,56 +0,36% 59,51 60,78 60,35 60,44 60,68 1.886 1.869.760.000
11/3/2019 59,26 60,34 +0,75% 58,76 60,79 60,08 60,14 60,54 2.013 2.336.211.900
8/3/2019 58,90 59,89 +1,68% 58,25 60,08 59,32 59,89 59,95 2.106 1.719.762.600
7/3/2019 60,40 58,90 -2,00% 58,73 60,40 59,32 58,90 59,00 2.030 2.660.305.400
6/3/2019 61,19 60,10 -2,67% 59,62 61,74 60,14 60,10 60,16 3.031 3.454.696.900
1/3/2019 61,64 61,75 -0,32% 60,31 61,91 61,00 61,75 61,90 2.467 2.497.427.000
28/2/2019 62,99 61,95 -2,26% 61,60 63,00 62,03 61,87 61,95 2.337 3.577.009.800
27/2/2019 62,39 63,38 +1,75% 61,20 63,50 62,76 63,38 63,40 2.965 2.845.022.200
26/2/2019 62,02 62,29 +0,44% 61,36 62,51 62,14 62,19 62,29 1.894 2.035.870.700
25/2/2019 62,45 62,02 -0,64% 60,73 62,82 61,81 62,00 62,02 2.386 2.916.486.800
22/2/2019 60,26 62,42 +3,60% 59,80 62,43 61,40 62,20 62,42 2.248 4.183.195.800
21/2/2019 59,43 60,25 +1,48% 58,66 60,27 59,68 60,10 60,25 2.891 3.746.441.700
20/2/2019 59,96 59,37 -0,22% 59,02 60,24 59,42 59,20 59,37 3.320 3.105.997.100
19/2/2019 60,15 59,50 -0,83% 59,50 60,47 59,76 59,50 59,51 2.834 3.287.137.100
18/2/2019 60,20 60,00 -0,76% 58,89 60,20 59,52 60,00 60,01 2.075 1.998.888.300
15/2/2019 60,58 60,46 +0,38% 58,60 60,58 59,77 60,30 60,46 3.415 3.500.939.200
14/2/2019 59,56 60,23 +1,12% 58,35 60,23 59,37 60,01 60,23 2.886 3.379.880.300
13/2/2019 58,97 59,56 +1,00% 58,81 60,02 59,53 59,35 59,56 2.128 2.037.891.500
12/2/2019 58,64 58,97 +1,50% 57,24 59,67 58,64 58,97 59,18 2.572 2.052.557.600
11/2/2019 60,37 58,10 -3,92% 57,71 61,07 58,85 58,09 58,10 4.554 5.327.039.900
8/2/2019 57,24 60,47 +5,62% 56,88 60,54 58,74 60,27 60,47 3.222 3.403.376.300
7/2/2019 59,00 57,25 -3,42% 56,78 60,18 57,64 57,25 57,43 5.163 4.966.482.400
6/2/2019 61,00 59,28 -2,82% 59,02 61,24 59,71 59,12 59,28 3.776 4.075.088.200
5/2/2019 60,60 61,00 +0,41% 59,78 61,31 60,53 61,00 61,10 5.412 5.441.725.800
4/2/2019 61,19 60,75 +0,86% 60,44 61,49 60,91 60,75 60,84 6.388 7.329.217.400
1/2/2019 59,02 60,23 +1,04% 58,52 60,35 59,29 59,95 60,23 4.754 4.608.643.100
31/1/2019 59,47 59,61 -0,20% 58,88 60,38 59,51 59,32 59,61 5.141 4.654.966.700
30/1/2019 61,00 59,73 -1,76% 58,28 61,60 59,40 59,49 59,73 6.063 6.157.015.000
29/1/2019 61,40 60,80 0,00% 60,42 61,60 60,78 60,70 60,80 2.832 5.193.714.800
28/1/2019 61,17 60,80 -2,45% 60,24 62,06 60,94 60,80 61,18 4.515 5.126.914.400
24/1/2019 62,48 62,33 -0,19% 62,08 63,10 62,46 62,31 62,40 4.329 6.228.018.600
23/1/2019 61,69 62,45 +1,23% 61,69 62,89 62,44 62,30 62,45 3.413 3.751.502.500
22/1/2019 61,84 61,69 -0,29% 61,20 62,30 61,72 61,55 61,70 2.744 3.129.665.000
21/1/2019 61,10 61,87 +0,70% 60,80 61,87 61,33 61,68 61,90 2.127 2.446.148.700
18/1/2019 64,12 61,44 -4,15% 61,08 64,65 62,16 61,30 61,44 5.305 6.683.549.400
17/1/2019 64,40 64,10 -0,59% 63,22 64,79 64,22 64,10 64,20 4.121 5.912.297.600
16/1/2019 65,98 64,48 -2,21% 62,59 65,98 63,62 63,45 64,48 5.327 5.779.258.200
15/1/2019 64,90 65,94 +1,52% 63,75 66,19 65,58 65,61 65,94 4.145 4.031.344.900
14/1/2019 63,21 64,95 +3,05% 62,63 64,95 63,85 64,66 64,95 4.723 4.559.943.600
11/1/2019 63,62 63,03 -0,58% 62,16 63,92 63,03 62,98 63,03 5.675 7.902.936.900
10/1/2019 63,10 63,40 -0,20% 62,49 64,42 63,34 63,37 63,40 4.034 6.994.640.300
9/1/2019 63,54 63,53 -0,78% 63,06 64,75 63,58 63,41 63,53 4.074 6.660.183.200
8/1/2019 63,08 64,03 +0,95% 62,32 64,20 63,29 64,03 64,19 3.801 4.145.813.100
7/1/2019 65,40 63,43 -3,01% 62,88 65,89 64,73 63,43 63,44 4.860 10.646.806.000
4/1/2019 65,00 65,40 +0,77% 63,63 65,90 64,68 65,00 65,49 2.722 3.555.144.100
3/1/2019 63,80 64,90 +1,72% 63,10 65,00 64,50 64,62 64,90 4.912 4.328.553.200
2/1/2019 61,20 63,80 +3,69% 60,60 64,31 63,30 63,61 63,80 4.378 6.193.916.100
28/12/2018 58,65 61,53 +5,00% 58,65 61,55 59,88 61,53 61,54 4.138 8.196.016.900
27/12/2018 57,49 58,60 +1,93% 57,00 58,60 58,12 57,94 58,60 2.731 2.566.367.200
26/12/2018 57,09 57,49 +0,54% 55,87 57,49 56,66 57,05 57,49 2.485 1.930.142.900
21/12/2018 56,91 57,18 +0,74% 56,08 58,00 57,04 57,07 57,18 3.937 9.240.933.800
20/12/2018 54,49 56,76 +5,46% 53,53 58,03 56,58 56,23 56,76 5.301 5.897.393.500
19/12/2018 54,26 53,82 -0,70% 53,42 54,39 53,93 53,70 53,82 2.661 3.959.158.500
18/12/2018 54,30 54,20 +0,67% 53,37 54,62 54,03 54,20 54,25 2.744 2.062.462.000
17/12/2018 53,91 53,84 -0,06% 53,32 54,47 53,79 53,38 53,84 2.151 1.759.029.800
14/12/2018 54,45 53,87 -0,55% 52,92 54,45 53,58 53,87 53,92 2.500 2.130.649.400
13/12/2018 54,61 54,17 -0,81% 53,11 54,61 54,00 53,91 54,17 2.593 2.595.277.300
12/12/2018 53,44 54,61 +2,29% 53,20 54,70 54,25 54,26 54,61 3.089 2.623.119.600
11/12/2018 51,61 53,39 +3,87% 51,61 53,40 52,60 53,22 53,39 4.395 4.055.079.700
10/12/2018 52,88 51,40 -2,80% 51,24 53,00 51,57 51,40 51,43 2.781 2.220.365.000
7/12/2018 52,24 52,88 +1,83% 51,68 53,20 52,56 52,87 52,88 3.090 2.748.973.700
6/12/2018 51,50 51,93 +0,12% 50,71 52,55 51,42 51,93 52,15 2.406 1.746.538.100
5/12/2018 51,32 51,87 +0,60% 50,70 52,47 51,46 51,67 51,87 2.439 2.184.060.600
4/12/2018 51,38 51,56 +0,35% 51,26 51,89 51,54 51,55 51,56 3.154 3.311.538.300
3/12/2018 51,56 51,38 +0,29% 51,20 51,95 51,59 51,38 51,45 3.760 2.673.992.000
30/11/2018 51,91 51,23 -1,31% 51,10 51,91 51,40 51,21 51,40 1.822 1.860.006.500
29/11/2018 51,14 51,91 +0,06% 50,70 51,94 51,60 51,89 51,94 2.565 2.217.832.600
28/11/2018 52,34 51,88 -0,90% 49,89 52,34 50,92 51,36 51,88 4.906 4.142.583.600
27/11/2018 51,00 52,35 +3,66% 49,81 52,35 50,95 51,82 52,35 2.054 2.359.652.500
26/11/2018 51,38 50,50 -1,75% 49,60 51,95 50,44 50,50 50,60 2.155 1.799.856.500
23/11/2018 51,58 51,40 -1,38% 50,33 52,39 51,11 51,40 51,43 1.766 1.518.106.900
22/11/2018 49,27 52,12 +5,81% 49,27 52,12 51,39 51,63 52,12 1.139 1.391.233.000
21/11/2018 49,26 49,26 -1,26% 48,30 49,57 49,06 49,21 49,35 2.343 2.040.725.800
19/11/2018 50,24 49,89 -0,70% 49,38 50,24 49,80 49,64 49,89 1.419 1.307.279.900
16/11/2018 49,99 50,24 +0,44% 49,41 50,24 49,92 50,00 50,24 1.406 1.244.519.000
14/11/2018 49,50 50,02 +1,23% 48,28 50,02 49,26 49,63 50,07 2.750 2.340.446.500
13/11/2018 48,86 49,41 0,00% 48,15 49,53 48,82 49,28 49,41 1.471 1.073.237.100
12/11/2018 49,04 49,41 +0,69% 48,56 49,59 49,18 49,28 49,41 1.647 1.288.539.700
9/11/2018 48,52 49,07 +1,13% 47,60 49,07 48,23 48,64 49,07 2.610 2.017.952.200
8/11/2018 50,41 48,52 -3,73% 47,62 50,58 49,43 48,30 48,52 2.673 3.803.796.900
7/11/2018 49,86 50,40 +1,04% 49,72 50,58 50,32 49,98 50,40 3.079 7.734.077.500
6/11/2018 49,70 49,88 -0,04% 48,81 49,88 49,41 49,50 49,95 2.190 1.886.515.200
5/11/2018 49,79 49,90 +0,20% 48,75 50,22 49,49 49,70 49,90 3.852 3.199.087.700
1/11/2018 51,27 49,80 -2,92% 49,02 51,83 49,48 49,75 49,80 5.511 5.305.425.100
31/10/2018 51,90 51,30 -1,08% 50,30 52,35 50,90 51,30 51,48 3.522 3.022.356.800
30/10/2018 52,72 51,86 -0,88% 50,50 52,72 51,29 51,55 51,92 3.061 2.998.243.700
29/10/2018 55,00 52,32 -2,59% 51,48 55,01 53,10 52,05 52,32 3.333 3.175.010.000
26/10/2018 52,81 53,71 +2,93% 52,34 54,18 53,37 53,60 53,73 4.239 3.959.605.200
25/10/2018 51,00 52,18 +2,33% 50,43 52,91 51,18 52,00 52,18 3.464 8.419.868.800
24/10/2018 51,50 50,99 -0,99% 50,62 52,32 51,12 50,99 51,01 2.384 3.197.139.900
23/10/2018 51,92 51,50 -0,96% 51,41 52,30 51,68 51,44 51,65 2.868 2.355.703.200
22/10/2018 51,04 52,00 +1,96% 51,04 52,68 51,92 51,96 52,00 3.110 5.727.911.100
19/10/2018 51,40 51,00 -0,78% 50,18 51,62 50,97 50,99 51,01 3.035 4.939.778.500
18/10/2018 52,04 51,40 -1,63% 50,95 52,40 51,47 51,39 51,40 2.926 2.978.768.500
17/10/2018 49,68 52,25 0,00% 49,42 52,60 50,98 52,20 52,25 5.559 6.218.886.700
16/10/2018 52,34 52,25 +0,48% 51,75 52,68 52,11 52,09 52,25 4.155 3.997.454.400
15/10/2018 51,12 52,00 +3,07% 51,12 52,92 52,29 51,96 52,00 4.305 4.876.615.500
11/10/2018 50,07 50,45 +0,90% 49,73 51,24 50,46 50,30 50,45 3.812 3.189.634.900
10/10/2018 51,22 50,00 -2,44% 48,90 51,22 49,91 49,98 50,00 5.524 5.038.066.400
9/10/2018 51,24 51,25 0,00% 49,46 51,80 51,08 51,06 51,25 6.629 5.859.824.200
8/10/2018 54,70 51,25 +15,56% 50,24 54,76 51,93 51,22 51,25 2.999 28.410.599.700
5/10/2018 42,73 44,35 +3,99% 42,73 45,68 44,18 44,29 44,36 5.538 4.709.004.300
4/10/2018 42,29 42,65 +0,85% 41,67 42,74 42,30 42,58 42,66 1.683 1.205.340.200
3/10/2018 41,52 42,29 +2,42% 41,52 43,84 42,46 42,26 42,29 3.396 2.217.447.800
2/10/2018 39,48 41,29 +6,69% 39,22 41,33 40,49 41,29 41,30 3.375 2.910.323.000
1/10/2018 38,72 38,70 -0,62% 38,29 39,09 38,67 38,70 38,80 2.486 1.429.248.000
28/9/2018 39,10 38,94 -1,02% 38,61 39,49 38,96 38,70 38,94 2.536 1.854.887.600
27/9/2018 39,47 39,34 +0,23% 39,09 39,80 39,38 39,34 39,40 2.102 1.389.062.100
26/9/2018 39,51 39,25 -0,73% 39,05 39,87 39,44 39,16 39,30 1.817 1.571.724.000
25/9/2018 39,39 39,54 -1,05% 38,60 39,54 39,06 39,51 39,54 1.774 2.265.210.000
24/9/2018 40,87 39,96 -2,30% 39,91 40,90 40,26 39,96 40,00 1.442 836.379.300
21/9/2018 40,15 40,90 +1,84% 40,09 40,90 40,64 40,87 40,90 3.312 2.679.140.900
20/9/2018 40,26 40,16 -0,20% 39,53 40,59 39,96 40,16 40,17 1.923 2.554.865.400
19/9/2018 40,47 40,24 -0,62% 39,91 40,52 40,18 40,07 40,24 2.490 2.145.828.200
18/9/2018 39,36 40,49 +2,90% 39,36 40,50 40,20 40,37 40,49 2.721 3.012.638.800
17/9/2018 39,30 39,35 +0,13% 38,64 39,41 39,07 39,25 39,37 3.531 1.969.980.200
14/9/2018 40,30 39,30 -1,75% 38,72 40,30 39,41 39,23 39,30 2.990 3.179.971.900
13/9/2018 41,45 40,00 -2,77% 39,97 41,45 40,30 39,98 40,00 3.557 3.367.413.700
12/9/2018 41,35 41,14 -0,53% 41,04 41,60 41,26 41,14 41,20 2.263 1.944.192.400
11/9/2018 41,70 41,36 -1,99% 41,00 41,97 41,39 41,36 41,40 2.065 1.253.537.200
10/9/2018 42,30 42,20 +0,57% 41,66 42,70 42,09 42,16 42,22 2.449 1.472.101.300
6/9/2018 41,47 41,96 +0,99% 41,18 42,03 41,43 41,90 41,96 2.021 2.145.902.900
5/9/2018 41,30 41,55 +0,51% 40,71 41,63 41,35 41,48 41,59 1.163 735.352.800
4/9/2018 41,44 41,34 -0,58% 40,61 41,58 41,05 41,10 41,34 2.636 2.181.482.600
3/9/2018 41,25 41,58 -0,72% 41,19 41,80 41,40 41,40 41,58 896 1.000.020.200
31/8/2018 41,10 41,88 +1,43% 41,10 42,00 41,66 41,76 41,88 1.511 1.641.737.700
30/8/2018 41,54 41,29 -0,60% 41,07 41,73 41,28 41,08 41,29 1.850 1.636.233.800
29/8/2018 40,54 41,54 +2,85% 39,82 41,59 40,58 41,50 41,54 4.107 5.524.298.900
28/8/2018 40,51 40,39 -0,27% 40,10 40,73 40,34 40,19 40,39 1.928 1.281.909.200
27/8/2018 40,00 40,50 +1,25% 40,00 40,73 40,43 40,32 40,50 2.455 2.323.234.100
24/8/2018 40,57 40,00 0,00% 39,73 40,57 40,03 39,96 40,00 1.908 1.347.031.400
23/8/2018 42,14 40,00 -4,76% 39,79 42,53 40,43 39,97 40,00 3.547 2.592.114.400
22/8/2018 41,47 42,00 +0,48% 41,15 42,40 42,03 41,95 42,00 1.458 1.560.158.800
21/8/2018 43,15 41,80 -3,13% 41,38 43,24 42,22 41,60 41,80 2.078 1.610.493.400
20/8/2018 42,34 43,15 +1,53% 41,79 43,68 42,99 43,06 43,15 3.153 2.326.525.100
17/8/2018 42,55 42,50 -0,23% 41,92 42,76 42,32 42,47 42,50 1.750 1.764.447.900
16/8/2018 42,58 42,60 +0,02% 42,31 43,16 42,57 42,57 42,60 1.662 2.500.499.400
15/8/2018 42,75 42,59 -0,68% 42,10 42,98 42,79 42,55 42,59 1.608 3.349.473.100
14/8/2018 41,39 42,88 +3,60% 41,39 42,94 42,43 42,81 42,88 3.416 3.986.993.800
13/8/2018 41,87 41,39 -1,12% 40,35 41,87 41,02 41,31 41,39 3.746 2.807.677.600
10/8/2018 42,68 41,86 -2,13% 41,48 42,69 41,85 41,66 41,86 2.221 1.898.687.800
9/8/2018 43,01 42,77 -0,44% 42,05 43,01 42,47 42,58 42,77 3.134 2.003.696.200
8/8/2018 43,01 42,96 -0,12% 42,53 43,46 43,08 42,87 42,96 1.591 989.293.300
7/8/2018 43,00 43,01 +0,30% 42,65 43,41 43,06 43,01 43,19 2.232 2.514.556.000
6/8/2018 42,44 42,88 +1,16% 42,07 42,95 42,74 42,87 42,88 3.018 2.363.163.900
3/8/2018 41,39 42,39 +2,42% 41,39 42,47 42,11 42,36 42,39 3.766 2.349.683.300
2/8/2018 41,19 41,39 +0,46% 40,71 41,45 41,21 41,10 41,39 2.180 1.425.342.400
1/8/2018 40,76 41,20 +1,28% 40,22 41,20 40,75 41,18 41,20 3.017 2.266.513.600
31/7/2018 41,39 40,68 -1,69% 40,08 41,39 40,50 40,68 40,76 2.826 2.675.039.000
30/7/2018 41,61 41,38 -0,29% 40,72 41,61 41,13 41,37 41,38 1.491 962.104.900
27/7/2018 42,37 41,50 -3,49% 40,56 42,37 41,39 41,50 41,57 4.492 7.081.926.600
26/7/2018 43,44 43,00 -0,65% 42,53 43,87 43,14 42,85 43,00 1.933 1.717.725.900
25/7/2018 41,85 43,28 +3,49% 41,85 43,47 42,73 43,26 43,28 2.856 2.481.383.900
24/7/2018 41,61 41,82 +0,53% 41,13 41,88 41,55 41,75 41,82 2.072 1.405.491.500
23/7/2018 42,00 41,60 -1,07% 41,29 42,02 41,64 41,60 41,61 1.605 959.613.700
20/7/2018 43,00 42,05 +1,23% 41,25 43,00 42,18 42,04 42,05 3.262 3.175.125.100
19/7/2018 42,14 41,54 -1,05% 41,30 42,14 41,53 41,54 41,62 1.153 815.685.900
18/7/2018 42,32 41,98 -0,54% 41,69 42,41 41,75 41,79 41,98 2.071 7.165.454.800
17/7/2018 41,87 42,21 +0,81% 41,87 42,36 42,13 42,02 42,21 3.281 2.237.562.500
16/7/2018 41,61 41,87 +0,62% 41,61 42,17 41,98 41,87 42,00 2.131 1.106.643.300
13/7/2018 41,52 41,61 +0,41% 41,00 41,88 41,42 41,50 41,61 1.598 1.598.534.500
12/7/2018 41,98 41,44 -0,38% 41,11 42,08 41,65 41,25 41,44 2.687 2.365.187.200
11/7/2018 42,06 41,60 -0,95% 41,46 42,51 41,75 41,53 41,60 2.077 1.215.512.100
10/7/2018 41,71 42,00 +0,36% 41,56 42,51 42,16 41,99 42,00 2.879 2.322.002.800
6/7/2018 41,07 41,85 +0,60% 41,07 42,09 41,67 41,79 41,85 1.493 774.402.000
5/7/2018 41,75 41,60 -0,48% 41,53 41,90 41,66 41,60 41,68 1.113 677.482.700
4/7/2018 41,46 41,80 +0,84% 41,46 41,89 41,72 41,76 41,80 927 744.806.700
3/7/2018 41,83 41,45 -0,58% 41,33 41,97 41,62 41,45 41,47 1.300 873.715.800
2/7/2018 41,10 41,69 +1,63% 40,68 42,00 41,41 41,56 41,69 1.618 1.295.795.400
29/6/2018 41,37 41,02 +0,22% 40,83 41,47 41,08 41,02 41,05 2.405 1.629.201.900
28/6/2018 40,47 40,93 +0,91% 39,55 41,14 40,49 40,93 40,95 3.602 2.791.087.200
27/6/2018 41,30 40,56 -1,19% 39,61 41,30 40,35 40,50 40,56 2.737 1.923.952.300
26/6/2018 41,27 41,05 -1,44% 40,22 41,50 40,86 41,05 41,10 3.297 2.344.727.800
25/6/2018 40,98 41,65 +1,68% 40,54 41,95 41,18 41,61 41,65 2.636 1.851.923.900
22/6/2018 41,03 40,96 -0,10% 40,02 41,55 40,56 40,96 41,00 2.505 1.660.728.100
21/6/2018 40,92 41,00 -1,04% 40,76 41,38 41,03 40,97 41,00 1.617 992.123.700
20/6/2018 40,62 41,43 +0,88% 40,59 41,57 41,22 41,08 41,43 1.426 989.318.500
19/6/2018 39,83 41,07 +3,19% 39,21 41,50 40,51 40,82 41,07 2.297 2.422.151.400
18/6/2018 39,53 39,80 +0,15% 39,53 40,23 39,97 39,72 39,80 1.932 1.181.566.800
15/6/2018 40,72 39,74 -1,90% 39,51 40,72 39,83 39,73 39,74 2.816 2.520.787.100
14/6/2018 41,41 40,51 -2,27% 40,51 42,20 41,20 40,51 40,58 2.160 1.435.675.400
13/6/2018 41,70 41,45 -0,50% 41,20 42,24 41,72 41,45 41,64 2.484 2.154.434.700
12/6/2018 41,58 41,66 +0,24% 41,20 42,51 41,77 41,66 41,82 2.353 1.794.792.800
11/6/2018 42,53 41,56 -1,35% 41,55 42,74 41,97 41,56 41,61 1.983 1.114.958.800
8/6/2018 41,93 42,13 +0,67% 41,16 42,56 41,93 41,99 42,14 3.431 2.413.289.100
7/6/2018 43,44 41,85 -3,99% 41,58 43,44 42,19 41,83 41,85 3.826 2.717.205.600
6/6/2018 43,30 43,59 +0,11% 42,82 44,19 43,32 43,46 43,59 3.100 2.301.225.400
5/6/2018 44,36 43,54 -1,94% 43,54 44,54 44,01 43,54 43,66 3.797 2.782.893.600
4/6/2018 43,79 44,40 +1,35% 43,25 44,59 43,96 44,40 44,48 3.585 3.467.125.900
1/6/2018 43,17 43,81 +1,41% 42,63 44,17 43,50 43,79 43,81 2.143 1.380.516.500
30/5/2018 41,92 43,20 +2,01% 41,88 43,56 42,82 42,36 42,85 3.686 3.226.508.400
29/5/2018 41,90 42,35 +1,44% 41,73 42,73 42,23 42,35 42,38 3.167 2.037.634.900
28/5/2018 43,50 41,75 -3,87% 41,50 43,77 42,07 41,61 41,75 3.850 2.736.027.100
25/5/2018 43,99 43,43 -0,16% 42,99 44,05 43,44 43,42 43,48 3.219 4.145.836.200
24/5/2018 43,46 43,50 +0,07% 42,55 43,57 43,03 43,34 43,50 3.091 2.404.692.600
23/5/2018 43,30 43,47 -0,50% 43,29 44,63 43,61 43,40 43,47 2.265 1.704.452.400
22/5/2018 43,69 43,69 -0,02% 43,55 44,49 43,88 43,66 43,69 3.281 2.394.605.100
21/5/2018 44,26 43,70 -2,17% 42,87 44,65 43,60 43,69 43,70 4.167 3.702.462.700
18/5/2018 44,50 44,67 +0,04% 43,50 45,11 44,17 44,60 44,67 6.017 4.062.378.600
17/5/2018 46,56 44,65 -3,77% 44,40 46,56 45,14 44,65 44,80 3.840 2.856.024.200
16/5/2018 46,05 46,40 +0,78% 46,05 47,04 46,65 46,38 46,55 2.937 1.786.903.100
15/5/2018 47,10 46,04 -2,48% 45,48 47,10 46,06 46,04 46,11 3.668 2.446.953.600
14/5/2018 47,76 47,21 -0,99% 46,47 47,79 47,01 47,17 47,30 4.372 2.892.095.400
11/5/2018 48,70 47,68 -1,95% 47,21 49,67 48,16 47,42 47,68 4.384 3.919.864.200
10/5/2018 47,90 48,63 +1,52% 47,47 48,69 47,92 48,40 48,63 3.938 5.721.677.900
9/5/2018 47,80 47,90 -0,21% 47,56 48,41 47,87 47,90 47,92 2.822 2.143.166.100
8/5/2018 48,24 48,00 -4,31% 47,13 48,24 47,61 47,85 48,01 3.452 2.507.268.200
7/5/2018 50,49 50,16 +0,64% 50,10 51,19 50,49 50,14 50,16 5.105 5.344.144.600
4/5/2018 48,80 49,84 +1,78% 48,56 50,52 50,05 49,84 50,07 2.992 3.927.692.800
3/5/2018 49,65 48,97 -1,37% 48,68 50,00 49,23 48,97 49,00 4.810 5.857.579.000
2/5/2018 50,62 49,65 -1,49% 48,65 50,62 49,32 49,65 49,73 5.005 4.144.213.300
30/4/2018 49,49 50,40 +0,80% 49,49 50,99 50,00 50,40 50,45 3.065 4.003.490.700
27/4/2018 49,71 50,00 0,00% 48,80 50,40 49,43 50,00 50,02 4.015 6.100.138.500
26/4/2018 50,74 50,00 -0,70% 49,50 50,87 49,97 50,00 50,01 2.357 1.868.730.800
25/4/2018 50,00 50,35 +0,38% 49,64 50,72 50,14 49,92 50,35 2.758 3.827.804.100
24/4/2018 50,73 50,16 -1,53% 50,05 51,55 50,62 50,16 50,45 4.821 3.797.714.800
23/4/2018 50,75 50,94 +0,97% 49,90 51,23 50,39 50,81 50,94 4.652 4.239.280.200
20/4/2018 49,85 50,45 +3,09% 49,11 51,19 50,08 50,41 50,45 5.280 4.389.551.900
19/4/2018 46,98 48,94 +4,08% 46,98 50,17 49,02 48,94 49,19 7.963 10.011.981.700
18/4/2018 45,52 47,02 +4,33% 45,09 47,08 46,72 47,02 47,04 3.083 3.630.269.900
17/4/2018 45,20 45,07 +0,07% 44,17 45,25 44,64 44,85 45,07 3.614 3.118.311.900
16/4/2018 46,20 45,04 -1,57% 44,84 46,24 45,30 45,04 45,33 1.474 1.239.648.900
13/4/2018 46,78 45,76 -1,51% 45,62 46,98 45,99 45,76 45,79 1.835 1.108.379.100
12/4/2018 46,32 46,46 +0,78% 45,97 47,10 46,41 46,46 46,73 2.270 2.062.540.400
11/4/2018 46,32 46,10 +0,07% 45,68 47,07 46,18 0,00 0,00 3.522 3.681.341.200
10/4/2018 45,29 46,07 +3,30% 44,55 46,36 45,56 46,04 46,07 4.602 2.873.966.800
9/4/2018 45,36 44,60 -1,39% 44,40 45,63 44,94 44,60 44,83 2.708 2.352.621.000
6/4/2018 46,37 45,23 -1,89% 43,82 46,37 44,93 45,23 45,42 4.836 3.942.243.800
5/4/2018 47,66 46,10 -2,21% 45,62 47,91 46,12 46,01 46,10 3.171 2.815.651.000
4/4/2018 47,43 47,14 -1,17% 46,65 47,59 47,13 47,14 47,25 2.139 1.569.280.800
3/4/2018 47,94 47,70 +0,42% 47,27 47,94 47,57 47,60 47,70 1.692 1.210.693.100
2/4/2018 48,15 47,50 -1,21% 47,16 48,22 47,55 47,50 47,56 2.528 1.690.442.900
29/3/2018 47,82 48,08 +1,33% 46,92 48,11 47,74 48,06 48,09 1.998 1.444.299.400
28/3/2018 47,79 47,45 -1,56% 46,09 48,26 46,86 47,23 47,45 3.962 3.834.576.500
27/3/2018 48,68 48,20 -2,94% 47,77 49,15 48,40 48,20 48,21 2.486 1.862.678.500
26/3/2018 49,20 49,66 +0,93% 48,87 50,30 49,72 49,66 49,80 3.093 2.603.255.000
23/3/2018 49,88 49,20 -1,36% 49,08 49,88 49,34 49,11 49,20 2.094 2.327.074.900
22/3/2018 50,15 49,88 -1,23% 49,55 50,68 49,91 49,76 49,91 3.177 2.609.430.200
21/3/2018 49,46 50,50 +2,02% 49,16 50,50 49,89 50,22 50,50 3.422 2.547.156.600
20/3/2018 48,72 49,50 +2,08% 48,25 49,50 49,01 49,49 49,50 2.041 3.139.860.400
19/3/2018 48,45 48,49 +0,19% 47,94 49,05 48,32 48,23 48,49 4.392 5.524.511.000
16/3/2018 47,36 48,40 +2,07% 46,86 48,40 48,03 47,75 48,40 2.534 4.197.642.700
15/3/2018 47,96 47,42 -0,77% 47,28 48,04 47,57 47,42 47,64 2.624 2.381.013.100
14/3/2018 48,39 47,79 -1,10% 47,64 49,10 48,16 47,79 47,94 2.349 3.265.190.200
13/3/2018 47,50 48,32 +1,73% 47,15 48,37 48,07 48,10 48,32 2.881 4.363.248.300
12/3/2018 47,23 47,50 +1,60% 47,09 48,07 47,45 47,49 47,50 3.339 4.001.317.600
9/3/2018 45,40 46,75 +2,95% 45,40 46,75 46,55 46,70 46,75 2.654 5.290.100.400
8/3/2018 45,20 45,41 +0,46% 45,02 45,95 45,41 45,41 45,44 1.538 1.830.776.000
7/3/2018 45,00 45,20 +0,31% 44,76 45,30 45,03 45,20 45,21 1.831 1.057.791.100
6/3/2018 45,45 45,06 -0,68% 44,85 45,91 45,38 45,06 45,08 1.873 1.545.949.800
5/3/2018 44,56 45,37 +2,23% 44,24 45,40 45,00 45,32 45,37 1.607 2.528.754.200
2/3/2018 44,56 44,38 +0,27% 43,79 44,77 44,21 44,35 44,38 1.686 1.011.235.100
1/3/2018 43,73 44,26 +0,48% 43,73 44,73 44,33 44,19 44,26 1.441 1.187.862.600
28/2/2018 44,11 44,05 -0,54% 43,51 44,69 44,18 44,04 44,09 2.344 1.789.248.900
27/2/2018 43,95 44,29 +0,77% 43,82 44,51 44,18 44,20 44,29 1.826 1.352.091.500
26/2/2018 44,67 43,95 -1,57% 43,59 44,90 43,90 43,95 43,96 2.470 2.887.945.300
23/2/2018 45,60 44,65 -2,13% 42,92 45,60 44,00 44,62 44,65 4.713 8.440.631.200
22/2/2018 45,17 45,62 +1,00% 44,90 45,62 45,42 45,55 45,62 2.130 1.886.595.700
21/2/2018 44,91 45,17 +0,83% 44,34 45,51 45,08 45,12 45,17 1.912 1.216.796.900
20/2/2018 44,83 44,80 +0,45% 44,16 44,94 44,73 44,80 44,88 1.327 908.606.400
19/2/2018 44,60 44,60 +0,68% 44,17 44,99 44,52 44,55 44,60 703 808.958.400
16/2/2018 44,77 44,30 -1,03% 44,12 44,82 44,31 44,30 44,44 1.484 1.129.243.000
15/2/2018 44,42 44,76 +0,72% 44,10 45,11 44,65 44,69 44,76 1.180 1.673.578.300
14/2/2018 43,23 44,44 +2,59% 43,23 44,69 44,33 44,33 44,44 3.563 2.358.441.000
9/2/2018 43,94 43,32 -0,87% 42,41 43,94 43,12 43,28 43,32 1.624 1.529.223.300
8/2/2018 44,12 43,70 -0,79% 43,51 44,29 43,80 43,67 43,70 2.133 1.308.843.800
7/2/2018 44,15 44,05 -0,59% 43,92 44,61 44,15 44,05 44,22 1.396 1.437.175.900
6/2/2018 43,35 44,31 +0,96% 42,91 44,53 43,77 44,09 44,31 1.987 1.171.353.000
5/2/2018 44,72 43,89 -1,79% 43,74 44,72 44,05 43,89 43,90 2.361 1.684.524.600
2/2/2018 45,25 44,69 -1,30% 44,01 45,25 44,59 44,54 44,69 2.184 1.201.387.200
1/2/2018 44,94 45,28 +0,40% 44,92 45,83 45,41 45,28 45,30 1.774 1.277.925.700
31/1/2018 45,93 45,10 -1,68% 45,05 46,32 45,43 45,07 45,10 2.365 3.075.840.900
30/1/2018 45,84 45,87 +0,61% 45,02 45,87 45,54 45,52 45,87 1.371 869.897.300
29/1/2018 45,76 45,59 -0,37% 45,12 45,99 45,64 45,44 45,59 1.363 1.310.979.900
26/1/2018 45,37 45,76 +0,86% 44,77 46,85 45,45 45,71 45,76 2.497 1.559.171.900
24/1/2018 44,45 45,37 +2,30% 44,12 45,40 44,88 45,30 45,39 2.337 1.597.882.800
23/1/2018 44,27 44,35 +0,23% 43,59 45,38 44,41 44,04 44,35 2.560 2.519.961.100
22/1/2018 43,85 44,25 +1,00% 43,53 44,46 44,01 44,25 44,26 2.214 1.986.871.000
19/1/2018 43,95 43,81 -0,09% 43,73 44,29 44,01 43,81 43,90 2.286 1.650.522.400
18/1/2018 44,00 43,85 -0,14% 43,57 44,02 43,83 43,85 43,94 2.622 1.761.382.800
17/1/2018 43,57 43,91 +1,27% 43,24 44,06 43,66 43,88 43,91 2.911 7.088.228.300
16/1/2018 43,40 43,36 +0,18% 42,97 43,66 43,34 43,25 43,36 1.356 964.896.300
15/1/2018 43,22 43,28 +0,65% 42,79 43,42 43,20 43,28 43,30 1.058 698.640.500
12/1/2018 43,13 43,00 -0,44% 42,60 43,14 42,91 42,95 43,14 1.766 937.197.400
11/1/2018 42,64 43,19 +1,22% 42,25 43,19 42,86 43,19 43,21 1.780 1.172.046.400
10/1/2018 42,81 42,67 +0,07% 42,14 43,15 42,55 42,40 42,67 2.583 2.354.122.000
9/1/2018 42,98 42,64 -0,26% 42,32 42,98 42,54 42,53 42,64 2.202 2.241.111.400
8/1/2018 42,50 42,75 +0,61% 42,05 42,80 42,47 42,74 42,75 2.270 1.293.511.400
5/1/2018 42,17 42,49 +0,81% 42,01 42,49 42,27 42,44 42,49 1.662 900.063.800
4/1/2018 43,28 42,15 -1,54% 42,01 43,29 42,26 42,15 42,17 2.367 1.391.639.300
3/1/2018 43,86 42,81 -2,37% 42,72 44,12 43,06 42,81 42,94 2.906 1.978.738.400
2/1/2018 43,54 43,85 +1,06% 43,54 44,19 43,90 43,85 43,86 1.842 1.338.554.300
28/12/2017 42,74 43,39 +0,93% 42,66 44,02 43,25 43,25 43,39 2.288 2.415.630.500
27/12/2017 42,63 42,99 +2,02% 42,02 42,99 42,73 42,70 42,99 1.112 1.168.031.300
26/12/2017 41,31 42,14 +1,06% 41,25 42,74 42,04 42,13 42,14 904 697.973.300
22/12/2017 42,13 41,70 -0,24% 41,31 42,13 41,57 41,59 41,72 832 431.108.300
21/12/2017 41,63 41,80 +0,31% 41,63 42,15 41,89 41,80 41,91 1.150 765.402.400
20/12/2017 41,51 41,67 +1,17% 40,99 41,82 41,60 41,63 41,67 1.417 984.061.900
19/12/2017 41,27 41,19 -1,10% 40,81 41,39 41,08 41,16 41,19 1.368 971.580.900
18/12/2017 41,35 41,65 +0,73% 41,15 42,05 41,64 41,63 41,65 1.559 1.301.142.600
15/12/2017 40,92 41,35 +1,60% 40,12 41,38 41,11 41,26 41,35 2.070 2.348.462.300
14/12/2017 41,06 40,70 -2,23% 40,59 41,70 40,98 40,70 40,82 2.455 2.820.358.200
13/12/2017 41,43 41,63 -0,34% 41,31 42,57 41,87 41,50 41,63 1.459 1.218.127.800
12/12/2017 41,64 41,77 -0,52% 40,66 41,92 41,46 41,77 41,91 1.974 1.419.097.500
11/12/2017 42,44 41,99 +0,02% 40,90 42,50 41,67 41,92 41,99 1.841 2.139.771.100
8/12/2017 41,95 41,98 +0,89% 41,84 42,58 42,05 41,95 41,98 2.424 1.584.293.800
7/12/2017 41,88 41,61 -0,93% 40,55 41,88 41,39 41,61 41,66 2.849 1.882.824.300
6/12/2017 41,55 42,00 +0,48% 41,15 42,00 41,74 41,85 42,00 3.939 2.055.391.700
5/12/2017 41,62 41,80 +0,43% 41,01 42,20 41,76 41,74 41,80 2.057 1.288.867.100
4/12/2017 40,69 41,62 +3,02% 40,12 41,62 41,16 41,23 41,64 1.442 845.601.500
1/12/2017 41,14 40,40 -1,22% 39,61 41,14 40,20 40,40 40,45 2.560 1.622.325.200
30/11/2017 41,72 40,90 -1,04% 39,93 41,77 40,57 40,49 40,91 2.304 2.997.992.000
29/11/2017 41,85 41,33 -1,88% 40,20 42,32 40,99 41,30 41,34 2.266 1.382.747.200
28/11/2017 42,23 42,12 +0,29% 41,50 42,23 42,01 42,01 42,12 1.592 946.706.000
27/11/2017 42,89 42,00 -1,87% 41,69 42,89 41,95 41,90 42,00 2.605 1.937.329.200
24/11/2017 42,92 42,80 0,00% 42,33 42,92 42,56 42,58 42,80 1.325 836.800.300
23/11/2017 42,20 42,80 +0,61% 41,91 42,90 42,52 42,57 42,80 1.266 708.828.200
22/11/2017 41,68 42,54 +2,33% 41,68 42,99 42,48 42,39 42,54 3.158 2.871.029.700
21/11/2017 40,50 41,57 +1,64% 40,21 41,95 41,19 41,54 41,63 4.834 3.619.272.000
17/11/2017 40,05 40,90 +2,56% 39,61 41,20 40,67 40,88 40,90 2.817 1.695.618.200
16/11/2017 39,51 39,88 +1,01% 39,30 41,01 40,08 39,88 39,89 3.662 2.901.990.600
14/11/2017 39,81 39,48 -0,05% 39,02 40,19 39,43 39,45 39,48 3.334 2.686.510.800
13/11/2017 39,78 39,50 -0,30% 38,69 39,86 39,39 39,47 39,50 2.672 1.440.060.400
10/11/2017 40,15 39,62 -1,20% 39,37 40,15 39,62 39,61 39,62 2.573 1.363.242.400
9/11/2017 40,29 40,10 0,00% 39,88 40,49 40,19 40,09 40,10 1.648 1.211.753.500
8/11/2017 40,37 40,10 +0,38% 39,37 40,37 39,74 40,09 40,10 2.778 1.528.211.200
7/11/2017 40,95 39,95 -2,08% 39,51 41,11 40,04 39,94 39,95 2.439 1.458.016.900
6/11/2017 41,40 40,80 -0,22% 40,47 41,40 40,81 40,79 40,80 1.501 991.876.100
3/11/2017 41,02 40,89 +1,06% 40,24 41,44 40,71 40,89 40,90 3.912 2.342.331.500
1/11/2017 39,71 40,46 +2,69% 39,71 40,89 40,44 40,44 40,46 3.870 5.115.498.000
31/10/2017 40,40 39,40 -1,84% 39,02 40,40 39,45 39,38 39,40 4.418 2.860.942.100
30/10/2017 40,46 40,14 -1,74% 40,00 40,93 40,18 40,12 40,18 2.776 1.869.618.500
27/10/2017 41,43 40,85 -1,40% 40,41 41,80 40,73 40,79 40,85 3.701 3.299.486.100
26/10/2017 41,28 41,43 +1,05% 41,09 42,02 41,53 41,39 41,56 4.322 3.170.916.700
25/10/2017 41,48 41,00 -0,44% 40,39 41,48 40,77 41,00 41,10 3.472 1.963.917.300
24/10/2017 41,43 41,18 +0,22% 40,51 41,43 40,86 41,18 41,30 2.751 1.963.309.800
23/10/2017 42,31 41,09 -2,00% 40,66 42,31 41,10 40,99 41,09 3.744 2.763.917.900
20/10/2017 41,77 41,93 +0,43% 41,64 42,15 41,89 41,90 42,01 1.972 1.544.248.000
19/10/2017 42,12 41,75 -0,81% 41,30 42,12 41,58 41,74 41,97 2.046 1.052.928.300
18/10/2017 42,64 42,09 -0,50% 41,58 42,80 41,94 41,85 42,09 3.254 2.134.775.600
17/10/2017 43,15 42,30 -1,61% 42,16 43,15 42,47 42,30 42,39 2.244 2.941.295.400
16/10/2017 43,55 42,99 -1,49% 42,12 43,97 42,66 42,95 43,00 2.926 2.334.689.700
13/10/2017 44,01 43,64 +0,09% 43,31 44,01 43,66 43,64 43,67 1.179 926.074.700
11/10/2017 43,30 43,60 +0,35% 43,27 44,10 43,65 43,60 43,64 1.326 1.366.342.300
10/10/2017 43,57 43,45 +0,35% 43,19 43,70 43,36 43,45 43,53 2.552 1.568.597.600
9/10/2017 43,80 43,30 -0,64% 42,45 44,04 43,18 43,30 43,38 1.762 1.204.340.000
6/10/2017 43,90 43,58 -0,73% 42,46 43,90 43,20 43,58 43,60 3.096 2.236.305.200
5/10/2017 43,22 43,90 +1,62% 43,22 44,39 43,98 43,90 43,93 1.413 1.384.794.500
4/10/2017 42,06 43,20 +2,73% 42,00 43,58 43,02 43,20 43,21 2.199 2.223.037.100
3/10/2017 42,13 42,05 +0,69% 41,80 42,31 41,99 42,05 42,09 2.944 3.934.075.700
2/10/2017 42,88 41,76 -2,43% 41,72 43,20 42,08 41,76 41,90 2.306 1.461.195.400
29/9/2017 41,88 42,80 +2,27% 41,82 43,00 42,62 42,76 42,82 2.762 2.917.864.500
28/9/2017 41,62 41,85 +0,97% 40,73 41,85 41,27 41,51 41,85 2.066 1.642.862.000
27/9/2017 42,07 41,45 -1,99% 40,88 42,19 41,35 41,45 41,47 1.677 1.479.764.500
26/9/2017 42,40 42,29 +0,48% 41,95 42,40 42,22 42,29 42,30 1.524 1.305.316.600
25/9/2017 43,29 42,09 -2,77% 41,67 43,33 42,12 42,09 42,19 2.426 2.604.131.100
22/9/2017 43,31 43,29 -0,25% 42,50 43,36 43,00 43,29 43,30 1.731 1.056.664.700
21/9/2017 43,75 43,40 -1,21% 42,90 44,06 43,20 43,38 43,40 2.322 1.435.161.000
20/9/2017 44,27 43,93 -0,16% 42,75 44,30 43,57 43,93 43,96 2.135 1.610.620.600
19/9/2017 44,67 44,00 -1,23% 43,92 44,83 44,21 44,00 44,04 1.413 1.115.168.500
18/9/2017 44,25 44,55 +0,68% 43,91 44,90 44,40 44,45 44,55 3.104 2.454.652.500
15/9/2017 43,19 44,25 +1,89% 43,01 44,35 43,84 44,20 44,26 2.983 2.074.147.900
14/9/2017 43,80 43,43 -0,84% 43,16 43,89 43,45 43,42 43,43 2.993 2.242.962.600
13/9/2017 44,50 43,80 -1,35% 42,61 44,59 43,59 43,76 43,80 2.929 2.051.411.200
12/9/2017 44,08 44,40 +0,14% 43,90 44,59 44,20 44,40 44,41 1.980 1.751.294.700
11/9/2017 44,20 44,34 +0,32% 43,98 44,42 44,29 44,34 44,35 1.546 1.210.945.500
8/9/2017 44,15 44,20 +0,57% 43,44 44,25 43,96 44,20 44,27 1.106 906.987.900
6/9/2017 43,44 43,95 +1,50% 43,32 44,15 43,81 43,92 43,95 2.764 1.578.326.900
5/9/2017 43,50 43,30 -0,14% 43,17 43,81 43,38 43,26 43,32 2.518 3.846.874.400
4/9/2017 43,34 43,36 +0,39% 42,60 43,51 43,29 43,20 43,36 1.330 1.009.627.700
1/9/2017 43,50 43,19 +0,19% 42,80 43,98 43,30 43,10 43,19 2.471 2.349.567.700
31/8/2017 41,99 43,11 +2,40% 41,75 43,49 42,85 43,10 43,11 3.494 2.756.475.000
30/8/2017 41,50 42,10 +2,11% 40,75 42,80 41,41 41,96 42,10 1.685 3.225.064.800
29/8/2017 41,46 41,23 -0,46% 40,82 41,64 41,34 41,23 41,35 1.271 2.032.939.700
28/8/2017 41,31 41,42 +0,05% 40,87 41,58 41,22 41,37 41,42 1.331 1.197.192.500
25/8/2017 41,30 41,40 +0,02% 40,92 41,52 41,30 41,20 41,40 851 650.099.000
24/8/2017 41,22 41,39 +0,34% 40,75 41,60 41,16 41,39 41,40 1.019 677.583.100
23/8/2017 42,07 41,25 -1,79% 40,59 42,41 41,38 41,25 41,58 1.241 1.185.130.300
22/8/2017 41,00 42,00 +2,94% 40,59 42,20 41,36 41,78 42,00 2.241 2.132.233.000
21/8/2017 40,60 40,80 +1,24% 39,82 40,88 40,38 40,79 40,80 2.547 1.780.359.100
18/8/2017 40,90 40,30 -0,74% 39,65 41,14 40,33 40,30 40,37 2.284 1.591.501.100
17/8/2017 41,48 40,60 -2,87% 40,30 41,97 41,14 40,60 40,71 2.324 2.313.418.000
16/8/2017 41,38 41,80 +0,72% 41,06 41,97 41,66 41,78 41,82 2.163 2.062.077.100
15/8/2017 42,00 41,50 -1,28% 40,81 42,33 41,35 41,50 41,59 2.024 1.454.772.400
14/8/2017 42,21 42,04 -0,38% 41,31 42,48 41,77 42,01 42,04 2.931 2.430.719.300
11/8/2017 42,44 42,20 -0,59% 42,01 42,75 42,37 42,20 42,35 751 490.251.100
10/8/2017 43,50 42,45 -1,74% 42,11 43,50 42,42 42,44 42,45 1.211 909.681.500
9/8/2017 43,35 43,20 -0,25% 42,21 43,50 42,80 43,20 43,23 1.476 1.243.188.200
8/8/2017 44,20 43,31 -1,46% 43,31 44,20 43,62 43,31 43,32 1.174 1.273.727.500
7/8/2017 43,99 43,95 +0,11% 42,83 44,26 43,67 43,95 44,02 3.254 2.600.311.100
4/8/2017 44,11 43,90 +0,07% 43,50 44,63 43,92 43,85 43,90 1.844 2.497.862.900
3/8/2017 43,54 43,87 +0,73% 43,37 44,38 43,86 43,86 43,87 2.141 1.878.830.300
2/8/2017 43,46 43,55 +0,81% 42,69 43,55 43,33 43,31 43,55 1.853 2.507.337.200
1/8/2017 42,28 43,20 +1,93% 42,28 43,41 42,88 43,20 43,24 2.081 1.383.938.900
31/7/2017 42,78 42,38 -1,40% 42,02 43,18 42,26 42,38 42,41 3.212 2.969.391.000
28/7/2017 43,50 42,98 -3,09% 41,71 43,52 42,43 42,95 42,98 5.435 5.835.309.900
27/7/2017 44,17 44,35 +1,03% 43,72 44,76 44,38 44,30 44,35 1.826 4.691.380.700
26/7/2017 43,55 43,90 +0,46% 43,55 44,19 43,96 43,77 43,90 2.005 1.708.079.600
25/7/2017 44,00 43,70 -1,15% 42,96 44,70 43,99 43,70 43,83 3.895 2.759.097.900
24/7/2017 44,97 44,21 -1,62% 43,65 44,97 44,16 44,21 44,22 1.896 1.647.967.400
21/7/2017 45,22 44,94 -0,09% 44,51 45,27 44,91 44,93 44,94 2.018 1.350.489.600
20/7/2017 45,50 44,98 -0,55% 44,73 45,80 45,05 44,95 44,98 1.305 1.042.964.600
19/7/2017 45,36 45,23 -0,77% 44,75 45,91 45,08 45,07 45,24 2.311 1.440.412.100
18/7/2017 45,65 45,58 -0,68% 45,41 45,89 45,56 45,58 45,60 1.625 1.259.464.000
17/7/2017 45,90 45,89 +0,64% 45,50 45,90 45,70 45,71 45,90 1.889 1.414.490.100
14/7/2017 45,55 45,60 -0,20% 45,35 45,95 45,60 45,53 45,60 1.932 1.315.599.800
13/7/2017 45,69 45,69 +0,18% 45,24 46,28 45,70 45,69 45,75 3.040 2.246.120.200
12/7/2017 44,45 45,61 +1,36% 44,45 45,88 45,49 45,60 45,61 3.525 4.775.523.600
11/7/2017 44,58 45,00 +0,81% 44,38 45,14 44,94 44,99 45,00 3.664 2.931.430.400
10/7/2017 43,91 44,64 +0,65% 43,61 44,98 44,51 44,61 44,64 4.261 2.985.821.500
7/7/2017 44,29 44,35 -0,11% 43,61 44,75 44,04 44,35 44,37 4.899 4.028.503.400
6/7/2017 44,30 44,40 +0,41% 44,29 44,75 44,56 44,35 44,40 6.078 4.759.250.200
5/7/2017 44,59 44,22 -0,07% 43,30 44,88 44,05 44,22 44,34 6.248 6.018.420.000
4/7/2017 43,42 44,25 +2,08% 42,95 44,25 43,76 44,12 44,49 3.601 2.941.181.500
3/7/2017 43,00 43,35 +8,38% 42,35 43,67 43,14 43,26 43,35 9.485 12.904.148.000
30/6/2017 42,10 40,00 +3,36% 39,85 42,50 40,57 40,00 40,15 8.121 14.071.158.900
29/6/2017 38,40 38,70 +1,04% 37,33 38,80 38,00 38,50 38,70 2.631 1.708.525.900
28/6/2017 38,30 38,30 +0,76% 37,40 38,36 37,96 38,17 38,30 1.382 827.188.300
27/6/2017 38,29 38,01 -0,73% 37,65 38,48 38,00 38,00 38,01 2.152 1.161.778.400
26/6/2017 38,00 38,29 +1,86% 37,45 38,30 37,99 38,23 38,29 1.762 1.077.755.300
23/6/2017 37,64 37,59 +0,64% 36,97 37,91 37,42 37,58 37,59 1.806 1.674.282.700
22/6/2017 36,77 37,35 +1,66% 36,77 37,85 37,32 37,35 37,55 2.149 1.633.707.000
21/6/2017 37,48 36,74 -2,31% 36,63 37,99 36,96 36,68 36,74 1.999 1.320.207.500
20/6/2017 38,65 37,61 -2,34% 37,33 38,65 37,75 37,61 37,72 1.920 1.342.526.900
19/6/2017 38,73 38,51 -0,77% 38,11 38,93 38,70 38,51 38,60 2.574 6.334.770.000
16/6/2017 38,38 38,81 +1,17% 37,49 38,81 38,41 38,65 38,82 2.375 2.369.220.100
14/6/2017 37,81 38,36 +1,75% 37,05 38,36 37,71 38,36 38,38 3.500 2.184.597.600
13/6/2017 37,77 37,70 -0,19% 37,09 37,86 37,48 37,70 37,78 4.248 2.944.315.000
12/6/2017 37,98 37,77 -0,61% 37,42 38,27 37,74 37,77 37,80 3.619 2.940.844.700
9/6/2017 36,54 38,00 +4,71% 35,71 38,01 37,35 37,47 38,00 5.333 8.158.330.900
8/6/2017 36,33 36,29 +0,42% 34,95 36,35 35,62 36,29 36,30 2.593 2.122.088.000
7/6/2017 36,89 36,14 -0,36% 35,50 36,89 36,16 35,67 36,14 3.747 2.503.189.800
6/6/2017 34,31 36,27 +4,68% 34,31 36,29 35,54 36,21 36,28 1.940 2.047.745.400
5/6/2017 34,89 34,65 -0,57% 34,14 34,89 34,47 34,55 34,67 2.110 1.131.893.500
2/6/2017 34,89 34,85 +0,75% 33,96 34,90 34,58 34,84 34,89 2.087 1.059.327.700
1/6/2017 35,01 34,59 -0,89% 33,98 35,38 34,60 34,23 34,59 2.046 2.349.584.700
31/5/2017 34,80 34,90 +0,23% 34,45 35,10 34,84 34,85 34,90 3.010 2.640.088.000
30/5/2017 34,00 34,82 +1,99% 33,90 35,14 34,81 34,82 34,99 1.866 1.655.868.200
29/5/2017 34,00 34,14 +0,12% 33,25 34,14 33,71 33,73 34,14 1.877 1.485.867.500
26/5/2017 33,20 34,10 +2,87% 33,20 34,64 34,12 34,02 34,10 3.500 2.579.675.000
25/5/2017 32,95 33,15 +1,84% 32,10 33,19 32,70 33,10 33,17 3.068 2.983.437.000
24/5/2017 32,67 32,55 +0,99% 32,07 32,99 32,42 32,51 32,55 3.308 2.522.596.300
23/5/2017 31,78 32,23 +2,03% 31,76 32,86 32,24 32,20 32,24 4.412 3.479.609.200
22/5/2017 32,31 31,59 -4,01% 30,79 32,70 31,26 31,12 31,59 4.666 3.344.540.700
19/5/2017 32,31 32,91 +0,95% 32,03 33,91 32,81 32,89 32,92 7.471 5.733.867.600
18/5/2017 30,80 32,60 -10,81% 30,80 33,37 32,37 32,55 32,60 6.087 3.954.666.900
17/5/2017 37,10 36,55 -2,01% 36,50 37,26 36,78 36,55 36,71 1.899 1.249.042.200
16/5/2017 36,38 37,30 +3,32% 36,35 37,39 36,95 37,18 37,30 4.287 3.141.976.500
15/5/2017 37,90 36,10 -4,72% 35,87 38,00 36,76 36,02 36,10 5.339 6.180.481.100
12/5/2017 38,48 37,89 -1,20% 37,57 39,31 38,44 37,89 37,90 6.117 4.369.310.700
11/5/2017 38,63 38,35 +0,24% 37,52 38,63 37,90 38,30 38,35 1.612 2.218.099.400
10/5/2017 38,39 38,26 +0,18% 37,84 38,77 38,31 38,15 38,30 3.596 2.901.040.600
9/5/2017 38,11 38,19 +0,16% 37,27 38,50 37,76 37,88 38,20 2.852 1.598.623.700
8/5/2017 37,94 38,13 +0,74% 37,38 38,50 38,14 38,13 38,16 4.375 2.840.689.200
5/5/2017 37,10 37,85 +2,30% 37,10 38,04 37,78 37,85 37,87 3.894 2.557.399.400
4/5/2017 37,99 37,00 -2,89% 36,85 38,00 37,34 36,99 37,01 5.432 4.129.538.800
3/5/2017 37,18 38,10 +2,97% 36,76 38,36 37,71 38,10 38,25 3.737 3.760.358.200
2/5/2017 36,19 37,00 +2,78% 35,80 37,20 36,49 37,00 37,05 5.052 3.487.901.300
28/4/2017 34,54 36,00 +5,57% 34,44 36,19 35,35 35,95 36,00 5.689 10.348.666.600
27/4/2017 34,35 34,10 -1,16% 33,60 34,71 33,99 34,10 34,14 4.111 4.035.164.500
26/4/2017 35,47 34,50 -1,71% 34,25 35,47 34,72 34,50 34,55 5.575 4.551.172.800
25/4/2017 36,19 35,10 -2,99% 33,88 36,28 34,61 35,04 35,10 1.390 10.230.160.900
24/4/2017 37,36 36,18 -2,03% 36,13 38,00 36,94 36,16 36,21 5.842 5.460.988.500
20/4/2017 38,02 36,93 -20,92% 35,60 39,00 37,56 36,93 36,95 5.475 19.840.945.600
19/4/2017 46,80 46,70 +0,17% 46,16 47,12 46,63 46,54 46,70 2.554 2.723.627.200
18/4/2017 46,19 46,62 +1,24% 45,85 47,11 46,42 46,60 46,62 4.032 3.630.231.100
17/4/2017 46,18 46,05 +0,92% 45,50 46,48 46,11 46,05 46,20 1.253 2.098.893.000
13/4/2017 46,00 45,63 -0,37% 45,19 46,87 45,83 45,21 45,63 1.560 1.263.673.300
12/4/2017 46,50 45,80 -2,35% 45,47 47,05 46,04 45,76 45,80 3.465 3.762.994.600
11/4/2017 45,71 46,90 +3,08% 45,11 47,43 46,29 46,70 46,90 4.772 3.202.791.100
10/4/2017 45,52 45,50 +0,64% 44,94 46,11 45,65 45,50 45,54 3.149 2.050.358.900
7/4/2017 44,79 45,21 -0,24% 44,71 45,39 45,05 45,20 45,23 2.232 2.011.630.300
6/4/2017 45,60 45,32 -0,61% 44,67 45,76 45,08 45,29 45,33 4.030 3.886.868.400
5/4/2017 45,84 45,60 +0,82% 45,25 45,97 45,70 45,59 45,64 5.452 4.608.095.200
4/4/2017 44,82 45,23 +1,53% 44,71 46,01 45,23 45,15 45,23 3.273 3.828.142.800
3/4/2017 44,20 44,55 +0,79% 43,96 44,76 44,41 44,53 44,55 1.536 1.172.116.600
31/3/2017 42,99 44,20 +3,27% 42,69 44,20 43,82 44,10 44,21 2.317 4.197.318.100
30/3/2017 43,92 42,80 -1,97% 42,00 43,98 42,80 42,79 42,80 1.922 1.171.156.000
29/3/2017 43,99 43,66 -0,02% 43,66 44,14 43,83 43,66 43,88 2.526 1.769.120.400
28/3/2017 44,50 43,67 -2,91% 42,76 44,79 43,99 43,61 43,67 2.543 3.875.774.300
27/3/2017 45,69 44,98 -1,79% 43,11 45,70 44,62 44,96 45,20 3.268 2.572.664.800
24/3/2017 45,12 45,80 +0,99% 45,03 46,11 45,57 45,60 45,80 2.686 2.172.671.000
23/3/2017 44,45 45,35 +2,49% 43,76 45,49 44,67 45,04 45,35 2.482 2.018.493.100
22/3/2017 42,70 44,25 +4,31% 41,86 44,40 43,09 43,87 44,25 3.087 2.675.989.300
21/3/2017 42,16 42,42 +1,24% 41,38 43,30 42,48 42,05 42,42 5.854 5.682.633.000
20/3/2017 44,99 41,90 -6,87% 40,83 44,99 42,10 41,89 41,90 5.097 4.340.955.300
17/3/2017 49,34 44,99 -8,43% 44,99 49,34 45,83 44,97 45,00 5.918 6.566.306.900
16/3/2017 49,68 49,13 -0,55% 48,11 51,06 49,17 49,06 49,13 3.379 2.416.933.600
15/3/2017 49,78 49,40 -0,28% 47,72 49,78 48,49 49,39 49,40 4.790 5.806.974.600
14/3/2017 49,98 49,54 -0,44% 49,14 50,84 49,65 49,54 49,58 3.752 3.775.736.000
13/3/2017 46,82 49,76 +7,54% 46,56 50,15 48,97 49,68 49,76 3.597 4.056.267.400
10/3/2017 47,40 46,27 +0,02% 43,59 47,46 45,57 46,27 46,29 8.189 7.179.249.700
9/3/2017 52,40 46,26 -12,09% 45,81 52,40 48,26 46,25 46,29 282 10.539.977.900
8/3/2017 54,32 52,62 -3,11% 51,90 54,32 52,72 52,55 52,65 2.676 3.235.259.000
7/3/2017 54,42 54,31 -0,13% 53,72 55,47 54,20 53,95 54,31 899 1.427.219.800
6/3/2017 54,15 54,38 +0,70% 53,60 54,67 54,14 54,20 54,38 1.703 1.688.387.200
3/3/2017 53,88 54,00 +0,45% 53,20 54,28 53,94 53,88 54,21 3.247 6.320.555.800
2/3/2017 52,73 53,76 +2,42% 52,30 53,76 53,07 53,73 53,76 3.216 3.629.329.100
1/3/2017 51,57 52,49 +1,74% 51,32 52,49 51,95 52,40 52,49 3.434 3.711.847.300
24/2/2017 50,26 51,59 +2,18% 49,67 51,60 50,86 51,45 51,59 3.605 3.992.686.600
23/2/2017 49,73 50,49 +1,53% 49,50 50,84 50,21 50,47 50,49 2.929 3.359.371.100
22/2/2017 51,28 49,73 -3,04% 49,42 51,61 50,43 49,73 49,84 4.587 4.301.862.600
21/2/2017 50,21 51,29 +3,18% 49,95 51,78 51,21 51,10 51,29 4.378 5.298.701.600
20/2/2017 49,81 49,71 -0,18% 49,39 50,80 49,89 49,71 49,88 1.965 1.981.953.900
17/2/2017 49,79 49,80 +0,28% 49,12 49,88 49,56 49,61 49,80 1.645 2.392.026.900
16/2/2017 49,20 49,66 +1,02% 48,52 49,95 49,45 49,66 49,68 2.836 2.232.968.900
15/2/2017 48,53 49,16 +0,76% 48,44 49,41 48,86 48,93 49,16 3.955 8.839.594.300
14/2/2017 49,32 48,79 -1,63% 48,49 49,59 48,81 48,75 48,79 2.201 1.836.967.700
13/2/2017 49,58 49,60 +1,29% 48,13 52,00 49,76 49,37 49,60 4.313 2.731.471.200
10/2/2017 47,00 48,97 +5,20% 46,83 49,29 48,32 48,87 48,99 5.285 6.573.966.700
9/2/2017 45,00 46,55 +3,26% 44,46 46,86 45,85 46,50 46,55 3.400 2.491.549.400
8/2/2017 45,42 45,08 +0,36% 44,44 45,52 44,99 44,70 45,08 4.631 3.645.647.600
7/2/2017 45,41 44,92 -1,08% 44,26 45,80 45,05 44,81 45,06 3.032 4.315.920.100
6/2/2017 45,45 45,41 +0,15% 45,18 46,24 45,66 45,38 45,41 2.975 4.615.141.200
3/2/2017 45,09 45,34 +0,80% 44,48 45,42 45,11 45,31 45,34 2.234 4.683.324.400
2/2/2017 45,38 44,98 +0,69% 43,80 45,56 44,76 44,82 44,98 3.730 3.197.268.300
1/2/2017 43,58 44,67 +3,50% 43,17 44,93 44,47 44,67 44,73 4.149 7.126.177.500
31/1/2017 41,41 43,16 +5,40% 40,94 43,79 43,22 43,16 43,37 3.682 5.735.236.400
30/1/2017 41,96 40,95 -2,45% 40,85 41,96 41,25 40,91 41,02 2.099 1.306.231.900
27/1/2017 41,58 41,98 +1,28% 41,22 41,98 41,76 41,80 42,00 1.841 1.111.273.100
26/1/2017 41,31 41,45 +0,61% 40,76 41,59 41,27 41,30 41,45 1.789 2.115.197.000
24/1/2017 40,29 41,20 +2,46% 40,29 41,59 41,03 41,15 41,20 1.703 1.738.517.200
23/1/2017 39,88 40,21 +1,31% 39,57 40,35 40,00 40,20 40,21 1.595 1.581.368.200
20/1/2017 39,63 39,69 +0,61% 39,00 39,96 39,38 39,45 39,69 2.885 1.460.032.400
19/1/2017 39,79 39,45 -0,78% 38,62 39,93 39,28 39,45 39,69 1.682 1.160.869.600
18/1/2017 40,00 39,76 -0,97% 39,67 40,40 39,88 39,76 39,86 1.616 1.541.517.600
17/1/2017 39,50 40,15 +1,65% 39,37 40,47 40,14 40,15 40,24 3.845 2.233.929.200
16/1/2017 39,85 39,50 -0,50% 39,21 39,88 39,42 39,50 39,67 1.999 1.228.767.000
13/1/2017 39,51 39,70 -0,25% 39,19 39,77 39,52 39,69 39,77 2.554 1.882.117.700
12/1/2017 37,99 39,80 +5,74% 37,68 40,22 39,19 39,59 39,80 3.346 3.459.108.900
11/1/2017 37,08 37,64 +1,87% 36,68 37,64 37,29 37,49 37,64 1.904 1.524.360.300
10/1/2017 37,05 36,95 -0,32% 36,60 37,17 36,87 36,95 36,97 1.671 1.146.022.600
9/1/2017 36,45 37,07 +2,97% 36,23 37,19 36,81 37,07 37,08 2.811 3.291.497.200
6/1/2017 36,15 36,00 -0,41% 35,60 36,22 35,99 36,00 36,02 2.100 1.374.456.000
5/1/2017 35,94 36,15 -0,08% 35,89 36,41 36,08 36,10 36,20 2.288 2.044.687.700
4/1/2017 36,36 36,18 -0,06% 35,86 36,41 36,07 36,13 36,18 1.283 556.958.900
3/1/2017 36,77 36,20 -1,63% 35,83 37,02 36,56 36,19 36,20 2.762 1.905.614.600
2/1/2017 36,10 36,80 +0,82% 35,73 36,90 36,38 36,76 36,80 1.477 983.184.700
29/12/2016 35,85 36,50 +1,96% 35,00 36,50 36,17 36,18 36,50 1.504 1.589.785.900
28/12/2016 35,37 35,80 +1,85% 34,88 35,80 35,56 35,80 35,82 1.270 703.488.200
27/12/2016 34,95 35,15 +0,86% 34,66 35,30 35,09 35,00 35,15 1.118 677.673.500
26/12/2016 34,88 34,85 +0,58% 34,40 34,88 34,65 34,70 34,85 754 458.533.500
23/12/2016 34,71 34,65 +0,52% 34,51 35,07 34,81 34,65 34,80 724 368.351.000
22/12/2016 34,47 34,47 0,00% 33,88 34,58 34,27 34,47 34,50 1.691 1.117.435.300
21/12/2016 34,53 34,47 -0,06% 34,35 34,85 34,51 34,46 34,47 1.010 720.359.000
20/12/2016 35,30 34,49 -2,29% 33,95 35,64 34,42 34,44 34,50 2.068 1.189.268.800
19/12/2016 35,30 35,30 +0,57% 35,05 35,88 35,38 35,25 35,30 4.891 6.848.763.900
16/12/2016 33,35 35,10 +5,47% 33,32 35,48 34,82 35,10 35,11 4.392 3.935.694.500
15/12/2016 33,17 33,28 +0,15% 32,59 33,40 33,11 33,20 33,23 1.624 815.404.000
14/12/2016 32,57 33,23 +0,85% 32,57 33,89 33,05 33,20 33,23 4.307 16.508.883.600
13/12/2016 32,65 32,95 -0,30% 32,65 33,30 32,95 32,93 32,95 2.225 1.409.248.800
12/12/2016 33,25 33,05 -0,60% 32,50 33,48 33,14 33,05 33,20 2.182 2.854.294.400
9/12/2016 33,25 33,25 -0,45% 32,85 33,50 33,03 33,10 33,25 1.776 2.109.392.900
8/12/2016 33,42 33,40 -0,42% 32,83 33,69 33,22 32,95 33,40 1.265 1.004.450.300
7/12/2016 33,59 33,54 -0,62% 33,18 33,97 33,50 33,26 33,54 1.853 1.237.810.100
6/12/2016 33,61 33,75 +0,45% 33,21 34,18 33,54 33,49 33,75 1.972 3.099.430.400
5/12/2016 33,83 33,60 +0,33% 32,75 34,05 33,57 33,27 33,60 3.936 2.398.247.000
2/12/2016 33,00 33,49 +0,84% 32,45 33,49 32,99 33,36 33,49 2.560 1.635.793.100
1/12/2016 34,09 33,21 -2,58% 33,02 34,24 33,44 33,21 33,25 2.918 2.205.489.600
30/11/2016 33,35 34,09 +1,76% 33,35 34,14 33,98 33,89 34,10 2.188 1.889.508.600
29/11/2016 34,21 33,50 -2,05% 33,09 34,21 33,41 33,43 33,50 2.540 10.858.299.900
28/11/2016 33,51 34,20 +1,51% 33,50 34,50 34,18 34,17 34,20 2.251 2.810.690.500
25/11/2016 33,99 33,69 -0,47% 33,56 33,99 33,78 33,69 33,70 839 788.987.600
24/11/2016 34,14 33,85 +0,95% 33,06 34,20 33,85 33,71 33,85 697 538.247.100
23/11/2016 34,00 33,53 -0,50% 33,18 34,08 33,67 33,31 33,53 2.415 3.931.838.000
22/11/2016 33,91 33,70 +1,66% 33,07 34,50 33,86 33,70 33,86 5.206 4.259.073.000
21/11/2016 31,97 33,15 +5,47% 31,03 33,95 32,65 33,10 33,26 3.686 1.685.465.600
18/11/2016 30,77 31,43 +2,71% 30,47 31,80 31,22 31,22 31,44 1.907 969.851.400
17/11/2016 31,50 30,60 -2,89% 30,42 31,93 31,12 30,60 30,66 2.146 1.431.283.700
16/11/2016 30,18 31,51 +5,56% 29,39 31,59 30,67 31,51 31,52 3.767 2.131.936.200
14/11/2016 31,70 29,85 -6,72% 29,50 31,70 30,10 29,85 30,08 3.358 2.443.988.500
11/11/2016 33,40 32,00 -4,19% 28,57 33,70 30,30 32,00 33,33 3.307 2.714.349.400
10/11/2016 34,39 33,40 -1,76% 31,69 34,39 32,94 32,61 33,40 3.702 3.231.225.200
9/11/2016 33,50 34,00 -1,31% 33,41 34,30 33,81 34,00 34,05 2.321 4.639.281.000
8/11/2016 33,30 34,45 +2,56% 33,06 34,56 33,29 34,09 34,45 3.373 20.580.161.800
7/11/2016 34,00 33,59 -0,62% 33,42 34,00 33,60 33,55 33,59 1.616 4.198.950.600
4/11/2016 33,97 33,80 +0,90% 33,37 33,97 33,66 33,67 33,80 2.009 2.410.925.700
3/11/2016 33,45 33,50 +1,12% 33,00 33,81 33,47 33,43 33,50 1.882 2.521.002.700
1/11/2016 33,18 33,13 -0,57% 32,93 33,59 33,03 33,13 33,35 2.050 5.104.101.700
31/10/2016 33,20 33,32 +0,30% 32,89 33,52 33,08 33,02 33,32 1.673 1.952.451.700
28/10/2016 33,47 33,22 -0,66% 32,99 33,61 33,27 33,20 33,22 1.791 3.052.650.900
27/10/2016 32,97 33,44 +0,60% 32,89 33,45 33,05 33,30 33,44 2.280 11.547.383.900
26/10/2016 33,14 33,24 +1,31% 32,43 33,95 33,41 33,24 33,43 2.851 2.779.733.800
25/10/2016 32,93 32,81 -0,73% 32,81 33,14 32,83 32,81 32,84 633 1.424.268.000
24/10/2016 33,55 33,05 -1,31% 32,94 33,59 33,27 33,05 33,25 1.127 551.094.200
21/10/2016 33,09 33,49 +1,48% 32,70 33,54 33,34 33,30 33,49 606 498.482.500
20/10/2016 33,18 33,00 -0,27% 32,27 33,25 32,93 32,99 33,10 942 372.511.100
19/10/2016 33,76 33,09 -2,30% 33,09 33,78 33,34 33,09 33,33 861 441.453.100
18/10/2016 33,82 33,87 +0,80% 33,14 33,87 33,63 33,80 33,87 1.158 598.951.100
17/10/2016 33,41 33,60 +1,20% 32,89 33,83 33,39 33,60 33,75 1.036 454.479.000
14/10/2016 33,55 33,20 -1,22% 32,82 33,99 33,23 33,20 33,21 685 475.244.000
13/10/2016 33,05 33,61 +2,00% 32,95 34,62 33,69 33,61 33,62 1.723 1.608.438.100
11/10/2016 32,95 32,95 0,00% 32,01 33,05 32,47 32,93 32,95 1.012 743.993.700
10/10/2016 33,54 32,95 -0,66% 32,91 33,54 33,06 32,95 33,07 530 220.525.100
7/10/2016 33,48 33,17 -0,39% 32,80 33,54 33,14 33,12 33,17 1.167 761.324.800
6/10/2016 33,38 33,30 -0,60% 33,00 33,62 33,16 33,28 33,30 1.047 499.533.100
5/10/2016 33,15 33,50 +1,67% 32,83 33,70 33,41 33,50 33,53 909 351.556.000
4/10/2016 33,09 32,95 +0,21% 32,47 33,94 32,80 32,77 32,95 2.532 1.191.475.500
3/10/2016 32,69 32,88 +0,58% 32,41 33,09 32,88 32,88 33,13 831 363.988.000
30/9/2016 32,18 32,69 +1,05% 31,96 32,74 32,50 32,37 32,69 1.158 730.703.400
29/9/2016 32,85 32,35 -1,49% 32,06 33,14 32,43 32,35 32,36 499 190.723.900
28/9/2016 32,54 32,84 +1,14% 32,16 32,85 32,48 32,75 32,84 1.045 416.777.000
27/9/2016 32,67 32,47 +0,50% 31,81 32,67 32,18 32,30 32,47 1.188 445.068.200
26/9/2016 32,09 32,31 +0,97% 31,47 32,51 32,19 32,30 32,31 984 488.662.700
23/9/2016 32,24 32,00 -2,02% 32,00 32,81 32,44 32,00 32,01 1.539 1.008.243.800
22/9/2016 32,28 32,66 +3,72% 31,56 32,72 32,40 32,66 32,68 1.436 723.981.000
21/9/2016 30,82 31,49 +1,48% 30,82 32,00 31,55 31,49 31,75 1.309 796.436.400
20/9/2016 30,87 31,03 -0,70% 30,83 31,83 31,19 30,82 31,03 1.669 757.403.100
19/9/2016 30,83 31,25 +0,71% 30,83 31,71 31,36 31,25 31,30 1.957 839.321.400
16/9/2016 32,11 31,03 -2,11% 30,99 32,11 31,17 31,03 31,29 839 425.269.300
15/9/2016 32,11 31,70 -0,35% 31,30 32,11 31,69 31,70 31,87 873 343.519.800
14/9/2016 31,27 31,81 +2,38% 30,97 32,11 31,59 31,69 31,81 760 293.479.500
13/9/2016 33,12 31,07 -5,76% 30,74 33,12 31,50 31,00 31,07 1.074 509.514.200
12/9/2016 32,31 32,97 +1,45% 31,50 33,35 32,09 32,89 32,97 2.436 1.103.882.700
9/9/2016 33,46 32,50 -3,27% 32,17 33,47 32,56 32,38 32,50 1.548 747.600.600
8/9/2016 33,48 33,60 +0,90% 33,30 34,69 33,87 33,57 33,60 2.000 1.103.105.900
6/9/2016 33,18 33,30 +0,39% 32,90 33,74 33,12 33,25 33,30 1.086 1.079.042.000
5/9/2016 33,00 33,17 +0,52% 32,61 34,19 33,09 33,17 33,79 1.031 2.446.319.500
2/9/2016 33,01 33,00 +0,61% 32,72 33,15 33,00 32,86 33,00 1.049 2.188.788.700
1/9/2016 33,22 32,80 -0,61% 32,49 33,66 32,98 32,80 32,96 631 777.040.400
31/8/2016 32,30 33,00 +1,69% 32,30 33,21 32,95 33,00 33,15 1.329 1.145.921.200
30/8/2016 32,07 32,45 +0,40% 32,02 32,77 32,44 32,45 32,66 1.092 419.787.300
29/8/2016 31,29 32,32 +3,42% 31,28 32,50 32,16 32,32 32,44 747 282.736.100
26/8/2016 32,00 31,25 -0,95% 30,90 32,23 31,25 31,25 31,29 1.244 685.758.100
25/8/2016 31,73 31,55 -0,16% 31,18 32,22 31,61 31,54 31,71 1.230 570.597.800
24/8/2016 31,83 31,60 -0,47% 31,17 31,93 31,43 31,41 31,60 1.261 791.547.400
23/8/2016 31,64 31,75 +0,03% 30,91 32,04 31,46 31,75 31,77 834 430.429.900
22/8/2016 32,98 31,74 -3,32% 31,55 33,00 31,91 31,61 31,74 1.068 532.068.000
19/8/2016 32,64 32,83 +1,02% 32,30 32,95 32,86 32,83 32,92 890 1.831.035.000
18/8/2016 32,01 32,50 +1,31% 32,00 32,76 32,37 32,50 32,65 1.164 2.769.228.600
17/8/2016 31,51 32,08 +1,20% 31,14 32,22 31,83 32,08 32,28 851 361.013.000
16/8/2016 31,95 31,70 -1,25% 30,85 32,78 31,08 31,50 31,70 1.699 3.849.723.700
15/8/2016 32,74 32,10 -0,93% 31,97 32,83 32,47 32,03 32,25 610 313.989.000
12/8/2016 33,49 32,40 -2,70% 32,07 33,94 33,28 32,32 32,40 1.667 1.072.651.700
11/8/2016 31,95 33,30 +4,82% 31,67 33,30 32,49 32,65 33,49 603 233.023.400
10/8/2016 33,03 31,77 -3,41% 31,55 33,03 31,93 31,77 31,80 1.085 443.928.200
9/8/2016 32,69 32,89 +0,80% 32,47 33,00 32,84 32,64 32,89 414 227.920.800
8/8/2016 32,46 32,63 -0,09% 32,10 33,00 32,62 32,63 32,80 830 322.001.100
5/8/2016 32,62 32,66 +0,34% 32,22 32,88 32,51 32,33 32,70 445 184.022.500
4/8/2016 32,62 32,55 +0,49% 32,46 33,00 32,86 32,55 32,69 1.310 630.377.300
3/8/2016 32,99 32,39 -1,49% 31,91 32,99 32,43 32,27 32,39 1.498 740.748.500
2/8/2016 32,58 32,88 +0,86% 32,20 33,16 32,84 32,67 32,89 857 505.485.000
1/8/2016 33,38 32,60 -1,21% 32,53 34,15 33,21 32,60 32,78 1.267 822.429.000
29/7/2016 33,01 33,00 0,00% 32,70 33,35 33,00 32,90 33,00 1.167 1.256.025.600
28/7/2016 33,50 33,00 -1,23% 32,82 33,97 33,05 32,92 33,00 1.291 1.768.030.100
27/7/2016 33,19 33,41 +1,00% 32,74 33,85 33,19 33,13 33,43 1.618 966.960.900
26/7/2016 32,97 33,08 +0,24% 32,58 33,64 33,12 33,00 33,08 2.182 1.432.255.300
25/7/2016 32,82 33,00 +1,20% 32,31 33,72 33,14 33,00 33,19 1.851 1.146.314.700
22/7/2016 33,63 32,61 -1,18% 32,10 33,63 32,90 32,42 32,61 1.507 731.410.500
21/7/2016 32,58 33,00 +1,35% 32,50 33,99 33,05 32,91 33,00 2.211 1.077.659.900
20/7/2016 33,88 32,56 -4,66% 32,53 34,41 33,07 32,56 32,64 1.517 845.095.900
19/7/2016 33,85 34,15 +0,21% 33,79 34,73 34,26 34,12 34,15 1.280 596.516.500
18/7/2016 32,91 34,08 +2,84% 32,65 34,21 33,71 34,08 34,18 828 446.662.600
15/7/2016 33,49 33,14 -0,57% 32,82 33,75 33,23 33,14 33,28 1.164 471.325.600
14/7/2016 33,96 33,33 -1,54% 33,27 34,37 33,74 33,33 33,49 862 433.656.300
13/7/2016 33,10 33,85 +1,38% 33,10 34,00 33,84 33,85 33,88 1.007 398.669.600
12/7/2016 33,43 33,39 +1,99% 32,75 33,76 33,37 33,39 33,59 1.118 495.641.600
11/7/2016 31,70 32,74 +3,74% 31,70 33,00 32,04 32,66 32,74 1.064 4.061.210.100
8/7/2016 31,10 31,56 +3,34% 30,85 31,70 31,38 31,39 31,56 1.012 452.613.800
7/7/2016 30,67 30,54 +0,73% 30,21 31,11 30,61 30,54 30,59 1.501 1.060.046.000
6/7/2016 29,73 30,32 +0,73% 29,73 30,75 30,34 30,27 30,32 1.637 1.235.177.600
5/7/2016 30,03 30,10 +0,47% 29,42 30,36 29,77 29,91 30,10 1.248 451.964.000
4/7/2016 29,64 29,96 +1,39% 29,02 30,00 29,61 29,13 29,96 575 247.251.600
1/7/2016 29,60 29,55 -0,17% 29,29 29,88 29,66 29,55 29,58 1.020 343.263.900
30/6/2016 28,68 29,60 +3,82% 28,59 29,60 29,29 29,54 29,60 2.038 1.234.249.300
29/6/2016 27,33 28,51 +4,97% 27,22 28,53 28,20 28,45 28,51 1.404 761.573.400
28/6/2016 27,00 27,16 +1,15% 26,77 27,25 27,06 27,16 27,25 1.280 659.925.500
27/6/2016 26,77 26,85 +0,22% 26,61 27,39 26,91 26,67 26,87 817 283.184.100
24/6/2016 26,56 26,79 -1,72% 26,24 26,80 26,62 26,76 26,79 1.057 354.427.400
23/6/2016 27,00 27,26 +0,85% 26,95 27,26 27,13 27,11 27,26 1.203 393.746.300
22/6/2016 26,89 27,03 -0,18% 26,89 27,44 27,23 27,03 27,30 1.375 459.682.700
21/6/2016 27,00 27,08 +0,07% 26,90 27,30 27,09 27,05 27,08 1.102 400.670.300
20/6/2016 27,10 27,06 +0,59% 27,05 27,42 27,20 27,06 27,14 1.167 487.057.700
17/6/2016 26,86 26,90 +0,90% 26,52 26,90 26,84 26,60 26,90 744 459.125.200
16/6/2016 25,88 26,66 +2,07% 25,88 26,97 26,61 26,66 26,69 1.218 511.529.300
15/6/2016 25,91 26,12 +0,50% 25,91 26,48 26,24 26,12 26,34 945 309.680.500
14/6/2016 25,65 25,99 +0,66% 25,65 26,43 26,00 25,85 25,99 1.357 511.015.600
13/6/2016 25,95 25,82 -1,07% 25,54 26,29 25,87 25,64 25,82 1.558 591.531.800
10/6/2016 25,97 26,10 +0,19% 25,90 26,46 26,15 26,10 26,11 1.072 399.049.300
9/6/2016 26,32 26,05 -2,14% 25,86 26,59 26,25 26,05 26,16 1.385 481.288.500
8/6/2016 26,16 26,62 +2,42% 26,14 26,90 26,59 26,57 26,62 2.089 727.984.700
7/6/2016 25,51 25,99 +1,92% 25,50 26,17 25,91 25,81 25,99 1.582 552.552.200
6/6/2016 26,60 25,50 -2,75% 25,41 26,71 25,91 25,50 25,70 1.269 545.424.600
3/6/2016 25,06 26,22 +4,55% 24,87 26,55 25,67 26,21 26,22 2.912 1.336.736.600
2/6/2016 25,59 25,08 -0,99% 24,90 25,83 25,05 25,08 25,19 1.828 1.495.024.500
1/6/2016 25,10 25,33 -0,59% 24,83 25,43 25,12 25,07 25,33 2.139 964.991.900
31/5/2016 24,68 25,48 +4,21% 24,14 25,48 24,87 25,10 25,48 1.891 1.160.720.800
30/5/2016 24,28 24,45 +0,62% 23,93 24,49 24,20 24,30 24,46 720 247.654.200
27/5/2016 24,40 24,30 +0,21% 23,96 24,80 24,24 24,22 24,30 1.740 1.655.564.800
25/5/2016 24,10 24,25 +0,62% 23,81 24,59 24,28 24,15 24,25 1.120 379.990.900
24/5/2016 24,61 24,10 -2,07% 23,85 24,98 24,18 24,10 24,14 1.481 548.576.800
23/5/2016 25,59 24,61 -3,87% 24,52 25,59 24,69 24,55 24,61 1.339 784.971.700
20/5/2016 25,68 25,60 -0,08% 25,16 26,09 25,56 25,36 25,61 1.477 686.473.700
19/5/2016 25,03 25,62 +2,93% 24,78 25,93 25,48 25,62 25,70 1.002 362.955.900
18/5/2016 25,17 24,89 -2,16% 24,40 25,45 25,03 24,89 24,92 1.751 1.168.547.200
17/5/2016 25,69 25,44 +0,16% 25,30 26,09 25,53 25,43 25,57 2.126 737.717.900
16/5/2016 25,12 25,40 +1,11% 24,75 25,68 25,16 25,39 25,40 2.619 1.240.318.800
13/5/2016 25,36 25,12 -0,48% 24,70 25,46 25,06 25,08 25,12 2.695 1.254.125.500
12/5/2016 25,57 25,24 -1,17% 24,98 25,98 25,47 25,23 25,42 2.771 1.068.753.300
11/5/2016 24,68 25,54 +4,84% 24,68 26,00 25,54 25,41 25,54 2.933 1.589.470.700
10/5/2016 23,80 24,36 +4,10% 23,59 24,85 24,14 24,36 24,49 1.446 933.116.600
9/5/2016 23,00 23,40 +1,74% 22,71 23,50 23,20 23,40 23,41 674 763.287.900
6/5/2016 21,62 23,00 +5,99% 21,51 23,20 22,41 23,00 23,14 1.276 1.447.902.200
5/5/2016 21,60 21,70 +0,93% 21,54 21,90 21,71 21,69 21,70 828 538.066.700
4/5/2016 21,45 21,50 +0,51% 21,14 21,74 21,38 21,32 21,50 817 746.177.000
3/5/2016 21,64 21,39 -0,23% 21,05 21,65 21,40 21,37 21,39 641 768.922.500
2/5/2016 21,93 21,44 -0,28% 21,25 21,96 21,44 21,44 21,60 477 390.049.500
29/4/2016 21,38 21,50 +0,56% 21,25 21,80 21,52 21,40 21,50 573 457.516.000
28/4/2016 21,19 21,38 +1,81% 20,70 21,65 21,27 21,29 21,38 918 271.241.300
27/4/2016 21,00 21,00 +0,53% 20,71 21,30 20,99 20,95 21,00 477 166.301.000
26/4/2016 20,53 20,89 +1,46% 20,53 20,99 20,78 20,75 20,89 596 146.957.400
25/4/2016 20,16 20,59 +4,25% 19,35 20,76 20,32 20,59 20,64 834 287.779.700
22/4/2016 20,25 19,75 -1,94% 19,44 20,26 19,72 19,50 19,75 475 123.293.400
20/4/2016 19,97 20,14 -1,03% 19,83 20,53 20,37 20,14 20,22 449 1.090.253.200
19/4/2016 19,34 20,35 +5,17% 19,04 20,52 20,32 20,29 20,36 997 435.971.000
18/4/2016 19,66 19,35 -1,53% 19,35 19,94 19,71 19,35 19,61 1.011 258.421.500
15/4/2016 19,98 19,65 -0,86% 19,53 20,29 19,94 19,65 19,79 1.447 431.403.800
14/4/2016 19,32 19,82 +2,16% 18,76 19,83 19,50 19,63 19,82 561 152.312.600
13/4/2016 18,87 19,40 +3,52% 18,87 19,60 19,48 19,40 19,56 736 207.473.400
12/4/2016 18,50 18,74 +3,25% 17,98 18,75 18,54 18,66 18,74 821 219.973.400
11/4/2016 17,70 18,15 +2,54% 17,67 18,47 18,11 18,07 18,15 571 145.861.700
8/4/2016 17,38 17,70 +3,63% 17,20 17,70 17,51 17,70 17,74 889 320.827.300
7/4/2016 17,35 17,08 -0,41% 16,86 17,37 17,07 17,04 17,09 518 118.169.400
6/4/2016 17,57 17,15 -3,38% 16,83 17,62 17,18 17,03 17,15 699 229.187.700
5/4/2016 18,34 17,75 -1,88% 17,65 18,35 17,78 17,75 17,84 476 158.250.800
4/4/2016 18,77 18,09 -3,62% 17,61 18,77 18,09 18,09 18,14 593 187.985.800
1/4/2016 18,70 18,77 +0,37% 18,13 18,96 18,63 18,64 18,77 492 181.514.300
31/3/2016 18,33 18,70 +1,03% 18,14 19,19 18,73 18,56 18,70 696 199.343.100
30/3/2016 19,31 18,51 -1,44% 18,36 19,31 18,78 18,50 18,52 642 192.582.300
29/3/2016 18,56 18,78 +2,74% 18,18 19,12 18,78 18,78 18,95 472 130.964.400
28/3/2016 18,62 18,28 -0,22% 18,14 18,92 18,53 18,28 18,33 651 185.320.700
24/3/2016 18,15 18,32 +2,35% 17,45 18,53 17,91 18,31 18,32 705 208.366.300
23/3/2016 18,37 17,90 -2,56% 17,57 18,37 17,90 17,89 17,90 592 177.094.800
22/3/2016 18,30 18,37 +0,05% 18,05 18,50 18,40 18,37 18,47 456 133.243.500
21/3/2016 18,44 18,36 +0,77% 18,11 18,54 18,41 18,36 18,49 400 104.596.200
18/3/2016 18,16 18,22 +1,11% 18,04 18,59 18,42 18,22 18,25 1.432 464.655.300
17/3/2016 18,39 18,02 +4,46% 17,29 18,39 18,02 18,01 18,02 954 335.083.700
16/3/2016 16,60 17,25 +3,92% 16,60 17,47 17,21 17,22 17,25 1.052 346.394.400
15/3/2016 17,57 16,60 -3,26% 16,33 17,57 16,81 16,52 16,60 1.297 377.221.600
14/3/2016 16,91 17,16 +4,00% 16,59 17,34 16,95 17,03 17,16 1.230 412.140.100
11/3/2016 15,82 16,50 +4,30% 15,72 17,00 16,40 16,41 16,50 1.570 1.053.840.500
10/3/2016 15,82 15,82 +2,06% 15,21 15,96 15,79 15,56 15,83 983 1.374.258.300
9/3/2016 15,92 15,50 -2,21% 15,20 15,93 15,53 15,50 15,59 891 224.763.500
8/3/2016 15,80 15,85 +1,21% 15,28 16,10 15,60 15,85 15,93 1.094 264.000.200
7/3/2016 15,90 15,66 -0,89% 15,42 16,00 15,79 15,52 15,66 975 233.547.800
4/3/2016 15,95 15,80 +1,74% 15,34 16,19 15,84 15,80 15,84 916 388.454.900
3/3/2016 14,62 15,53 +7,03% 14,19 15,78 15,10 15,51 15,53 1.067 369.946.900
2/3/2016 15,13 14,51 -3,40% 14,46 15,13 14,68 14,51 14,60 784 262.180.400
1/3/2016 14,83 15,02 +1,97% 14,42 15,26 14,92 15,02 15,13 1.393 605.620.800
29/2/2016 14,20 14,73 +5,29% 13,73 14,73 14,21 14,44 14,73 949 464.028.400
26/2/2016 14,01 13,99 +0,50% 13,81 14,51 14,02 13,99 14,00 1.151 540.118.000
25/2/2016 13,63 13,92 +2,73% 13,42 14,01 13,77 13,85 13,92 912 197.823.500
24/2/2016 13,86 13,55 -1,81% 13,26 14,19 13,46 13,53 13,55 685 165.269.400
23/2/2016 13,96 13,80 +0,73% 13,38 13,98 13,60 13,66 13,80 1.205 233.530.700
22/2/2016 13,47 13,70 +3,87% 13,32 13,98 13,73 13,70 13,74 1.686 419.107.700
19/2/2016 12,85 13,19 +3,94% 12,58 13,37 13,10 13,17 13,20 1.013 383.336.400
18/2/2016 13,06 12,69 -1,93% 12,65 13,19 12,82 12,69 12,77 837 144.931.700
17/2/2016 12,77 12,94 +1,33% 12,61 13,26 12,98 12,87 12,94 910 657.248.600
16/2/2016 12,73 12,77 +0,55% 12,55 13,31 12,90 12,76 12,77 811 1.507.422.800
15/2/2016 12,54 12,70 +2,67% 12,10 12,83 12,54 12,46 12,70 421 86.441.900
12/2/2016 12,62 12,37 -1,75% 11,90 12,77 12,34 12,37 12,38 836 214.269.600
11/2/2016 12,67 12,59 -1,25% 12,39 12,67 12,52 12,59 12,72 506 79.647.000
10/2/2016 13,07 12,75 -1,54% 12,51 13,31 12,72 12,75 12,77 917 221.220.600
5/2/2016 12,98 12,95 +0,15% 12,64 13,34 12,95 12,86 12,96 937 218.023.900
4/2/2016 12,99 12,93 +0,62% 12,37 13,34 12,82 12,76 12,93 1.097 317.894.600
3/2/2016 13,07 12,85 -1,08% 12,55 13,30 12,78 12,83 12,85 732 132.020.900
2/2/2016 13,83 12,99 -3,28% 12,70 13,83 13,03 12,88 12,99 838 158.521.600
1/2/2016 13,19 13,43 +4,35% 12,74 13,45 13,07 13,36 13,45 676 168.780.300
29/1/2016 12,71 12,87 +1,26% 12,28 12,87 12,73 12,75 12,88 903 352.710.900
28/1/2016 11,90 12,71 +6,18% 11,45 13,13 12,19 12,70 12,71 1.184 279.941.900
27/1/2016 10,66 11,97 +14,66% 10,36 12,21 10,79 11,94 11,97 2.407 1.299.793.600
26/1/2016 10,35 10,44 -2,06% 10,12 10,52 10,40 10,26 10,44 2.457 621.883.500
22/1/2016 10,70 10,66 -1,02% 10,45 10,79 10,64 10,65 10,66 1.764 357.349.100
21/1/2016 10,90 10,77 -0,28% 10,31 10,90 10,53 10,38 10,77 1.198 221.062.400
20/1/2016 11,04 10,80 -1,37% 10,27 11,04 10,51 10,60 10,80 1.228 335.326.700
19/1/2016 11,30 10,95 -3,10% 10,92 11,57 11,08 10,95 11,01 989 388.699.700
18/1/2016 11,38 11,30 +0,98% 11,19 11,62 11,39 11,30 11,40 677 178.262.100
15/1/2016 11,50 11,19 -2,70% 10,85 11,53 11,20 10,97 11,25 1.634 255.886.900
14/1/2016 11,21 11,50 +2,59% 10,96 11,80 11,43 11,45 11,50 679 141.189.800
13/1/2016 11,61 11,21 -2,52% 10,85 11,88 11,42 11,21 11,47 1.318 193.994.100
12/1/2016 11,77 11,50 -0,86% 11,23 11,93 11,54 11,50 11,73 1.416 504.795.300
11/1/2016 12,19 11,60 -5,69% 11,26 12,40 11,53 11,60 11,66 1.425 1.516.006.200
8/1/2016 11,88 12,30 +2,50% 11,88 12,72 12,38 12,18 12,30 509 85.335.900
7/1/2016 12,70 12,00 -7,98% 11,79 13,03 12,28 12,00 12,12 1.688 357.086.400
6/1/2016 13,70 13,04 -5,16% 12,81 13,81 13,26 12,95 13,04 2.155 508.791.500
5/1/2016 14,67 13,75 -5,82% 13,50 14,80 14,03 13,75 13,90 788 235.764.700
4/1/2016 15,20 14,60 -5,81% 14,46 15,74 15,01 14,50 14,60 821 229.080.600
30/12/2015 14,38 15,50 +7,79% 14,38 15,52 15,17 15,50 15,72 924 262.913.000
29/12/2015 15,56 14,38 -6,50% 14,38 15,68 15,03 14,27 14,39 533 97.698.800
28/12/2015 14,15 15,38 +4,48% 14,10 15,99 15,38 15,38 15,39 609 144.016.100
23/12/2015 13,52 14,72 +9,61% 13,44 14,78 14,31 14,63 14,72 765 194.652.700
22/12/2015 13,38 13,43 +1,67% 12,37 13,57 13,03 13,36 13,43 776 159.735.500
21/12/2015 14,74 13,21 -9,52% 13,05 14,74 13,71 13,20 13,21 936 218.149.900
18/12/2015 15,30 14,60 -6,65% 14,15 15,60 14,57 14,60 14,66 2.319 742.569.100
17/12/2015 14,00 15,64 +12,52% 14,00 15,68 15,05 15,59 15,64 1.026 234.700.900
16/12/2015 13,83 13,90 +1,09% 13,60 14,06 13,83 13,90 14,00 632 137.827.300
15/12/2015 14,27 13,75 -3,64% 13,64 14,50 14,15 13,75 13,80 1.229 239.429.600
14/12/2015 14,71 14,27 -2,99% 14,17 14,97 14,41 14,27 14,42 1.699 402.634.500
11/12/2015 15,09 14,71 -1,93% 13,96 15,09 14,52 14,44 14,71 818 172.459.900
10/12/2015 15,99 15,00 -5,42% 14,84 15,99 15,20 15,00 15,06 610 131.368.900
9/12/2015 15,05 15,86 +5,52% 15,05 16,00 15,73 15,86 15,95 501 99.267.800
8/12/2015 15,62 15,03 -3,72% 14,96 15,67 15,16 15,03 15,10 684 149.494.700
7/12/2015 15,81 15,61 -1,33% 15,24 16,00 15,58 15,61 15,63 503 104.874.300
4/12/2015 16,00 15,82 -1,00% 15,67 16,04 15,91 15,81 15,90 733 165.054.500
3/12/2015 16,14 15,98 -0,06% 15,74 16,36 15,95 15,98 15,99 951 202.618.500
2/12/2015 16,37 15,99 -2,26% 15,50 16,76 16,02 15,79 16,00 1.571 403.372.600
1/12/2015 16,36 16,36 +0,06% 16,00 16,59 16,26 16,29 16,36 1.170 267.324.000
30/11/2015 16,64 16,35 -1,68% 16,35 17,41 16,89 16,35 16,48 1.600 439.086.400
27/11/2015 16,53 16,63 -0,72% 16,16 16,84 16,42 16,30 16,63 940 198.440.500
26/11/2015 16,78 16,75 -0,18% 16,36 17,01 16,65 16,47 16,75 868 189.246.900
25/11/2015 15,98 16,78 +4,88% 15,60 17,06 16,51 16,66 16,78 1.377 369.717.300
24/11/2015 16,39 16,00 -2,44% 15,90 16,75 16,25 16,00 16,02 1.505 349.012.100
23/11/2015 16,61 16,40 -0,61% 16,04 16,74 16,45 16,40 16,48 2.152 555.521.500
19/11/2015 15,70 16,50 +6,11% 15,63 16,59 16,20 16,31 16,50 1.033 293.277.500
18/11/2015 15,68 15,55 -0,13% 15,55 15,88 15,64 15,55 15,68 1.342 303.249.800
17/11/2015 15,54 15,57 +0,26% 15,17 15,90 15,62 15,57 15,89 1.184 318.093.600
16/11/2015 14,76 15,53 +5,65% 14,39 15,60 15,16 15,51 15,53 1.346 343.801.000
13/11/2015 15,18 14,70 -2,97% 14,52 15,30 15,15 14,70 14,79 1.861 1.175.373.100
12/11/2015 14,78 15,15 +3,63% 14,07 15,30 14,79 14,97 15,15 1.147 304.732.600
11/11/2015 14,51 14,62 +0,83% 14,42 14,81 14,66 14,62 14,72 1.072 236.113.400
10/11/2015 14,10 14,50 +3,06% 13,32 14,50 13,95 14,18 14,50 954 187.939.700
9/11/2015 13,91 14,07 +1,22% 13,52 14,27 13,97 14,07 14,15 916 175.746.700
6/11/2015 14,74 13,90 -5,76% 13,14 14,74 13,78 13,90 13,98 1.503 431.258.900
5/11/2015 14,25 14,75 +3,51% 14,02 14,89 14,68 14,75 14,87 1.652 417.830.500
4/11/2015 13,91 14,25 +2,59% 13,91 14,59 14,30 14,12 14,25 1.373 363.871.600
3/11/2015 13,02 13,89 +6,85% 13,02 13,92 13,53 13,78 13,89 1.115 277.867.100
30/10/2015 12,51 13,00 +4,00% 12,40 13,57 13,06 13,00 13,35 1.099 330.251.800
29/10/2015 12,49 12,50 0,00% 12,29 12,85 12,58 12,50 12,67 734 163.908.900
28/10/2015 12,20 12,50 +2,54% 12,10 12,66 12,30 12,40 12,50 391 67.169.500
27/10/2015 12,52 12,19 -2,56% 12,02 12,72 12,18 12,19 12,31 598 285.886.600
26/10/2015 12,43 12,51 +1,62% 12,06 12,81 12,38 12,30 12,51 627 134.386.400
23/10/2015 12,65 12,31 -0,73% 12,22 12,84 12,58 12,31 12,38 467 99.779.200
22/10/2015 12,20 12,40 +2,90% 11,66 12,45 12,14 12,35 12,40 1.058 232.081.200
21/10/2015 13,39 12,05 -10,07% 11,66 13,70 12,95 12,05 12,10 1.544 2.613.779.600
20/10/2015 13,47 13,40 -0,45% 13,33 13,70 13,44 13,34 13,41 682 142.095.500
19/10/2015 13,61 13,46 -1,03% 13,20 13,84 13,49 13,40 13,46 756 145.751.900
16/10/2015 13,16 13,60 +3,42% 12,99 13,70 13,53 13,60 13,64 850 460.967.000
15/10/2015 13,45 13,15 -2,16% 12,78 13,65 13,22 13,15 13,21 576 117.292.200
14/10/2015 13,05 13,44 +2,99% 12,90 13,55 13,37 13,44 13,53 516 148.203.300
13/10/2015 12,17 13,05 +7,85% 11,85 13,28 12,43 13,05 13,12 1.250 687.755.400
9/10/2015 12,70 12,10 -3,97% 12,10 12,95 12,48 12,10 12,17 841 184.550.900
8/10/2015 11,92 12,60 +5,70% 11,78 12,60 12,28 12,49 12,60 1.060 236.235.000
7/10/2015 12,03 11,92 -0,25% 11,70 12,29 12,00 11,92 12,00 1.236 281.677.800
6/10/2015 11,93 11,95 +0,84% 11,67 12,11 11,90 11,85 11,95 1.100 199.571.800
5/10/2015 11,98 11,85 -0,42% 11,80 12,39 12,05 11,85 11,91 1.196 204.281.200
2/10/2015 12,09 11,90 -0,92% 11,90 12,64 12,17 11,90 12,04 1.716 434.571.600
1/10/2015 12,69 12,01 -3,53% 12,01 12,93 12,45 12,01 12,15 1.260 275.201.500
30/9/2015 12,33 12,45 +1,63% 11,90 12,83 12,32 12,16 12,49 2.146 551.439.900
29/9/2015 12,70 12,25 -3,54% 12,00 13,13 12,42 12,22 12,25 1.666 357.531.500
28/9/2015 11,89 12,70 +7,26% 11,61 12,74 12,24 12,39 12,70 934 207.197.500
25/9/2015 11,26 11,84 +6,19% 11,10 12,20 11,60 11,59 11,87 1.897 355.071.600
24/9/2015 11,23 11,15 -1,41% 10,90 11,62 11,14 11,03 11,38 889 167.468.400
23/9/2015 10,72 11,31 +5,21% 10,60 11,50 11,09 11,20 11,31 1.020 216.167.400
22/9/2015 11,35 10,75 -5,12% 10,59 11,75 10,82 10,75 10,87 1.328 274.519.800
21/9/2015 10,83 11,33 +5,20% 10,77 11,47 11,15 11,30 11,33 1.018 225.550.000
18/9/2015 11,11 10,77 -2,36% 10,71 11,14 10,80 10,70 10,90 1.948 520.132.700
17/9/2015 11,17 11,03 -1,25% 10,61 11,30 11,01 11,03 11,07 2.400 379.341.100
16/9/2015 10,42 11,17 +7,20% 10,42 11,25 10,88 11,08 11,17 1.280 303.276.300
15/9/2015 10,90 10,42 -4,84% 10,19 11,49 10,67 10,42 10,52 1.406 269.120.400
14/9/2015 10,58 10,95 +5,90% 10,51 11,50 11,16 10,95 11,16 1.729 374.216.000
11/9/2015 8,87 10,34 +15,79% 8,75 10,86 9,67 10,24 10,59 1.209 270.237.400
10/9/2015 8,68 8,93 +2,06% 8,54 9,00 8,78 8,80 8,93 581 95.497.200
9/9/2015 8,68 8,75 +2,82% 8,59 9,00 8,79 8,75 8,80 769 104.088.600

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.