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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

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
8/9/2015 8,76 8,51 -2,18% 8,51 8,86 8,60 8,51 8,64 996 145.300.700
4/9/2015 9,12 8,70 -4,40% 8,70 9,15 8,89 8,70 8,71 645 96.932.800
3/9/2015 9,37 9,10 -2,15% 9,10 9,45 9,23 9,10 9,16 1.197 187.051.300
2/9/2015 9,48 9,30 -1,17% 9,15 9,70 9,34 9,30 9,32 837 110.075.100
1/9/2015 9,28 9,41 -0,95% 9,06 9,50 9,30 9,26 9,43 610 111.417.500
31/8/2015 9,31 9,50 +1,82% 8,67 9,59 9,11 9,50 9,58 1.269 279.276.300
28/8/2015 9,28 9,33 -0,21% 9,18 9,70 9,40 9,33 9,37 502 84.313.300
27/8/2015 9,16 9,35 +2,75% 9,01 9,49 9,27 9,31 9,38 2.394 301.849.400
26/8/2015 8,90 9,10 +2,71% 8,59 9,20 8,84 8,93 9,10 1.716 290.716.000
25/8/2015 8,86 8,86 +2,90% 8,64 9,08 8,84 8,85 8,93 945 168.754.900
24/8/2015 9,16 8,61 -8,31% 8,57 9,23 8,88 8,61 8,65 1.473 230.564.000
21/8/2015 9,61 9,39 -3,00% 9,20 9,75 9,43 9,35 9,39 2.043 316.694.100
20/8/2015 10,03 9,68 -4,16% 9,58 10,16 9,75 9,68 9,84 1.537 266.563.600
19/8/2015 9,81 10,10 +2,23% 9,33 10,15 9,67 9,89 10,10 1.660 235.741.800
18/8/2015 9,66 9,88 +2,28% 9,41 9,88 9,58 9,79 9,88 821 111.788.200
17/8/2015 9,85 9,66 -1,93% 9,55 9,93 9,72 9,55 9,66 809 134.129.600
14/8/2015 10,05 9,85 -2,48% 9,82 10,16 9,91 9,85 9,93 798 113.929.800
13/8/2015 10,42 10,10 -2,88% 9,88 10,59 10,12 10,10 10,12 1.235 193.608.500
12/8/2015 10,30 10,40 +0,19% 10,15 10,65 10,33 10,30 10,51 1.102 150.221.700
11/8/2015 10,32 10,38 +1,27% 10,02 10,38 10,22 10,27 10,38 1.397 196.419.200
10/8/2015 10,75 10,25 -4,12% 10,05 10,75 10,25 10,25 10,26 1.227 202.697.600
7/8/2015 10,55 10,69 +0,19% 10,27 10,76 10,55 10,62 10,69 1.358 243.872.500
6/8/2015 11,09 10,67 -3,53% 10,60 11,09 10,73 10,67 10,80 1.283 278.704.100
5/8/2015 11,71 11,06 -5,55% 11,06 11,84 11,36 11,06 11,12 1.813 450.086.700
4/8/2015 12,03 11,71 -2,01% 11,70 12,17 11,86 11,71 11,80 1.137 381.263.900
3/8/2015 11,91 11,95 +0,08% 11,87 12,36 12,16 11,92 11,95 1.385 218.251.200
31/7/2015 12,39 11,94 -2,93% 11,90 12,53 12,16 11,94 12,05 970 277.842.500
30/7/2015 12,39 12,30 0,00% 12,25 12,84 12,42 12,29 12,30 1.140 266.767.600
29/7/2015 13,31 12,30 -7,66% 12,00 13,33 12,59 12,30 12,31 2.725 647.393.300
28/7/2015 12,95 13,32 +3,58% 12,87 13,60 13,18 13,32 13,50 742 142.539.600
27/7/2015 13,22 12,86 -2,58% 12,84 13,32 13,07 12,86 13,11 698 114.940.500
24/7/2015 13,04 13,20 +1,23% 12,46 13,29 12,64 13,06 13,24 712 336.394.200
23/7/2015 13,21 13,04 -0,69% 12,84 13,30 13,12 12,90 13,04 508 89.626.800
22/7/2015 13,49 13,13 -1,72% 12,61 13,49 13,10 13,13 13,25 860 189.440.600
21/7/2015 13,11 13,36 +1,83% 13,11 13,70 13,38 13,25 13,36 657 154.460.600
20/7/2015 13,88 13,12 -5,00% 12,95 14,05 13,31 13,10 13,39 1.596 342.604.900
17/7/2015 14,78 13,81 -6,05% 13,81 14,85 14,21 13,81 13,97 1.011 208.197.600
16/7/2015 14,32 14,70 +2,65% 14,27 14,90 14,67 14,66 14,80 1.296 328.487.500
15/7/2015 14,02 14,32 +2,21% 13,88 14,51 14,23 14,32 14,43 1.001 198.577.700
14/7/2015 13,87 14,01 +1,52% 13,62 14,12 13,90 13,86 14,01 877 158.884.800
13/7/2015 14,41 13,80 -3,56% 13,80 14,51 14,16 13,79 13,80 823 152.656.000
10/7/2015 14,49 14,31 -0,28% 14,07 14,85 14,33 14,31 14,40 2.261 466.143.200
8/7/2015 13,68 14,35 +5,28% 13,41 14,35 13,83 14,16 14,36 1.247 242.427.500
7/7/2015 13,56 13,63 +0,37% 13,31 13,74 13,55 13,60 13,74 753 146.215.100
6/7/2015 14,03 13,58 -3,00% 13,56 14,06 13,80 13,58 13,75 938 195.977.600
3/7/2015 13,80 14,00 +1,89% 13,70 14,23 13,88 13,99 14,00 488 87.871.100
2/7/2015 13,73 13,74 +0,73% 13,54 13,86 13,67 13,74 13,85 831 175.684.600
1/7/2015 13,79 13,64 -0,51% 13,57 13,88 13,65 13,64 13,75 795 179.327.300
30/6/2015 13,68 13,71 -0,36% 13,61 13,87 13,70 13,71 13,80 757 728.080.200
29/6/2015 13,93 13,76 -1,92% 13,61 14,03 13,75 13,62 13,76 655 142.348.400
26/6/2015 13,79 14,03 +2,41% 13,65 14,12 13,91 13,88 14,03 793 169.882.100
25/6/2015 14,09 13,70 -2,84% 13,57 14,09 13,71 13,70 13,76 963 205.606.600
24/6/2015 14,29 14,10 -1,33% 13,85 14,29 14,01 13,97 14,10 1.138 242.641.400
23/6/2015 14,81 14,29 -2,92% 14,29 14,81 14,45 14,29 14,34 948 170.373.000
22/6/2015 14,40 14,72 +2,94% 14,31 14,72 14,43 14,35 14,72 1.167 261.495.000
19/6/2015 14,80 14,30 -2,79% 14,30 14,80 14,33 14,29 14,50 882 811.732.700
18/6/2015 14,60 14,71 +1,38% 14,28 14,71 14,44 14,40 14,71 1.351 259.245.600
17/6/2015 14,89 14,51 -2,03% 14,49 14,89 14,61 14,51 14,69 1.093 240.753.600
16/6/2015 15,12 14,81 -1,33% 14,65 15,30 14,85 14,81 14,83 1.040 198.626.300
15/6/2015 15,44 15,01 -3,04% 14,73 15,44 15,00 15,00 15,01 1.011 1.923.001.900
12/6/2015 16,27 15,48 -4,39% 15,48 16,47 15,80 15,48 15,64 1.052 214.626.200
11/6/2015 15,98 16,19 +1,63% 15,69 16,21 15,99 16,01 16,20 1.202 227.880.300
10/6/2015 16,29 15,93 -1,55% 15,87 16,61 16,22 15,93 16,06 784 164.504.100
9/6/2015 16,28 16,18 -1,16% 15,89 16,55 16,12 16,18 16,28 784 153.390.800
8/6/2015 16,47 16,37 +0,61% 15,94 16,68 16,32 16,29 16,37 881 175.327.400
5/6/2015 17,30 16,27 -4,57% 16,11 17,30 16,54 16,25 16,27 892 237.367.600
3/6/2015 16,83 17,05 +1,85% 16,39 17,20 16,93 17,05 17,06 1.240 260.169.300
2/6/2015 15,99 16,74 +4,49% 15,86 16,74 16,40 16,50 16,74 599 130.257.200
1/6/2015 15,90 16,02 +1,65% 15,59 16,16 15,86 15,99 16,02 794 178.517.600
29/5/2015 16,80 15,76 -5,00% 15,76 16,80 16,15 15,76 16,07 747 319.501.900
28/5/2015 16,96 16,59 -1,83% 16,50 16,96 16,64 16,59 16,78 797 186.402.900
27/5/2015 16,46 16,90 +2,11% 16,27 17,00 16,70 16,60 16,90 1.563 393.615.500
26/5/2015 16,97 16,55 -2,07% 16,46 16,97 16,57 16,48 16,60 1.188 235.007.600
25/5/2015 16,81 16,90 +1,02% 16,50 16,90 16,52 16,67 16,90 407 772.016.200
22/5/2015 17,66 16,73 -4,67% 16,60 17,95 16,92 16,73 16,79 1.099 241.000.100
21/5/2015 17,42 17,55 +1,15% 17,23 17,72 17,54 17,51 17,55 609 121.080.300
20/5/2015 17,86 17,35 -2,53% 17,17 18,01 17,74 17,35 17,46 668 539.103.600
19/5/2015 17,90 17,80 0,00% 17,63 17,99 17,78 17,75 17,80 849 174.423.000
18/5/2015 17,86 17,80 -0,34% 17,56 18,04 17,70 17,65 17,80 747 199.573.300
15/5/2015 17,44 17,86 +1,19% 17,22 17,90 17,67 17,71 17,86 829 259.093.400
14/5/2015 17,90 17,65 -0,28% 17,55 17,90 17,65 17,65 17,70 775 279.610.800
13/5/2015 18,00 17,70 -1,67% 17,60 18,12 17,78 17,70 17,96 890 246.849.900
12/5/2015 18,68 18,00 -3,38% 18,00 18,70 18,11 18,00 18,32 838 929.985.900
11/5/2015 19,22 18,63 -3,02% 18,63 19,35 18,94 18,60 18,70 672 225.587.200
8/5/2015 19,50 19,21 -0,93% 19,09 19,65 19,26 19,21 19,30 852 1.003.292.000
7/5/2015 19,40 19,39 0,00% 18,56 19,51 18,96 19,10 19,39 566 307.027.100
6/5/2015 19,02 19,39 +1,95% 19,02 19,39 19,20 19,18 19,39 503 140.218.700
5/5/2015 18,84 19,02 +0,26% 18,84 19,40 19,15 19,02 19,12 761 266.837.800
4/5/2015 18,28 18,97 +4,52% 18,23 18,99 18,71 18,83 18,97 556 289.836.600
30/4/2015 19,11 18,15 -5,02% 17,63 19,11 18,17 18,15 18,17 748 247.434.200
29/4/2015 18,49 19,11 +3,47% 18,09 19,11 18,64 18,77 19,11 454 119.122.400
28/4/2015 18,95 18,47 -1,86% 18,30 19,06 18,43 18,47 18,70 784 260.842.900
27/4/2015 19,05 18,82 -1,21% 18,61 19,20 18,82 18,77 18,82 683 187.180.900
24/4/2015 19,07 19,05 +0,47% 18,69 19,11 18,96 18,82 19,06 858 325.674.200
23/4/2015 18,60 18,96 +1,44% 18,60 19,00 18,87 18,73 18,96 426 129.889.200
22/4/2015 18,99 18,69 -0,74% 18,65 19,13 18,87 18,69 18,88 743 255.747.500
20/4/2015 18,50 18,83 +2,34% 18,34 18,98 18,69 18,70 18,83 918 444.744.200
17/4/2015 18,41 18,40 -0,05% 18,16 18,70 18,40 18,30 18,48 1.024 714.173.700
16/4/2015 18,15 18,41 +1,49% 18,07 18,41 18,31 18,41 18,42 691 340.263.600
15/4/2015 18,05 18,14 +0,55% 17,68 18,47 18,17 18,14 18,33 1.176 565.547.100
14/4/2015 18,37 18,04 -1,85% 17,79 18,74 18,25 17,93 18,19 918 335.760.100
13/4/2015 18,30 18,38 +1,66% 18,10 18,55 18,35 18,18 18,38 935 425.743.500
10/4/2015 18,66 18,08 -4,08% 17,60 19,33 18,12 17,94 18,08 1.505 427.249.000
9/4/2015 18,53 18,85 +0,53% 18,35 19,33 18,84 18,85 18,88 1.633 471.802.000
8/4/2015 19,66 18,75 -3,94% 18,13 19,66 18,66 18,75 18,84 1.530 460.247.700
7/4/2015 19,94 19,52 -1,41% 19,10 20,02 19,41 19,50 19,52 922 316.012.700
6/4/2015 18,48 19,80 +6,74% 18,48 19,98 19,57 19,73 19,80 733 244.335.000
2/4/2015 18,67 18,55 +0,27% 18,37 18,89 18,65 18,55 18,76 1.101 257.574.400
1/4/2015 18,70 18,50 0,00% 18,31 18,72 18,51 18,50 18,52 917 255.361.900
31/3/2015 17,74 18,50 +5,29% 17,51 18,78 18,31 18,50 18,70 991 325.094.700
30/3/2015 17,49 17,57 +1,09% 17,26 17,79 17,52 17,57 17,76 717 219.389.500
27/3/2015 18,37 17,38 -5,03% 16,75 18,65 17,33 17,26 17,38 1.760 511.941.200
26/3/2015 18,81 18,30 -2,76% 17,91 18,81 18,25 18,23 18,30 1.610 402.123.200
25/3/2015 19,76 18,82 -4,47% 18,57 19,76 18,82 18,69 18,82 1.504 433.171.800
24/3/2015 19,64 19,70 +0,20% 19,64 20,47 19,97 19,70 19,80 1.499 410.520.400
23/3/2015 18,40 19,66 +6,27% 18,40 19,75 19,36 19,62 19,66 1.697 450.248.000
20/3/2015 18,06 18,50 +3,58% 18,06 19,37 18,48 18,50 18,60 2.272 1.210.579.400
19/3/2015 18,68 17,86 -2,40% 17,71 18,69 18,16 17,86 18,00 1.593 453.286.800
18/3/2015 17,82 18,30 +1,67% 17,37 18,59 18,01 18,29 18,37 1.251 333.319.900
17/3/2015 16,90 18,00 +7,14% 16,83 18,00 17,28 17,88 18,00 925 217.139.700
16/3/2015 16,91 16,80 -2,04% 16,65 17,54 16,89 16,80 16,87 1.220 244.922.600
13/3/2015 17,10 17,15 -0,92% 16,62 17,30 16,89 16,80 17,15 1.871 431.206.300
12/3/2015 16,92 17,31 +3,96% 16,91 17,85 17,42 17,12 17,31 1.763 1.149.209.100
11/3/2015 16,47 16,65 +0,91% 16,38 16,98 16,71 16,65 16,73 2.383 542.466.300
10/3/2015 17,10 16,50 -1,73% 16,50 17,10 16,79 16,50 16,53 1.567 343.689.700
9/3/2015 17,00 16,79 -1,24% 16,49 17,10 16,74 16,73 16,79 1.157 348.699.900
6/3/2015 17,59 17,00 -2,52% 16,47 17,65 17,02 17,00 17,20 2.263 618.084.100
5/3/2015 18,20 17,44 -4,44% 17,39 18,89 18,30 17,44 17,50 2.018 559.080.400
4/3/2015 20,13 18,25 -10,50% 18,14 20,20 19,04 18,25 18,34 2.048 659.415.200
3/3/2015 20,10 20,39 +1,19% 19,50 20,80 20,27 20,39 20,70 1.994 525.441.800
2/3/2015 20,11 20,15 +0,15% 19,38 20,20 20,00 20,00 20,15 2.629 980.931.200
27/2/2015 19,37 20,12 +4,19% 18,70 20,13 19,45 19,68 20,12 1.862 494.257.900
26/2/2015 18,04 19,31 +7,04% 17,92 19,84 18,54 19,30 19,49 2.388 625.805.700
25/2/2015 17,58 18,04 -0,66% 17,01 18,04 17,50 17,71 18,06 2.297 747.087.600
24/2/2015 17,10 18,16 +6,82% 16,79 18,16 17,42 18,08 18,16 946 246.562.000
23/2/2015 17,29 17,00 -1,33% 17,00 17,38 17,17 17,00 17,25 1.863 437.498.900
20/2/2015 18,09 17,23 -4,81% 16,94 18,09 17,24 17,22 17,27 1.596 375.387.000
19/2/2015 16,84 18,10 +6,72% 16,69 18,22 17,52 17,96 18,10 1.698 385.466.900
18/2/2015 16,39 16,96 +4,50% 15,93 16,96 16,56 16,90 16,97 829 261.799.100
13/2/2015 14,95 16,23 +9,07% 14,84 16,23 15,43 16,23 16,28 1.175 654.145.800
12/2/2015 14,39 14,88 +4,06% 14,39 15,11 14,91 14,88 15,00 1.701 418.891.700
11/2/2015 15,32 14,30 -6,29% 14,30 15,32 14,52 14,30 14,35 1.412 324.404.600
10/2/2015 15,58 15,26 -3,36% 15,25 16,11 15,74 15,26 15,27 1.646 388.121.900
9/2/2015 16,05 15,79 -1,31% 15,69 16,17 15,91 15,76 15,81 906 200.146.600
6/2/2015 16,20 16,00 -1,17% 15,68 16,26 16,01 16,00 16,09 1.303 331.436.600
5/2/2015 16,29 16,19 -2,47% 16,19 16,90 16,61 16,19 16,20 1.186 346.014.000
4/2/2015 16,13 16,60 +3,23% 16,10 17,12 16,66 16,57 16,60 1.678 478.170.300
3/2/2015 16,65 16,08 -5,02% 16,08 17,02 16,39 16,08 16,25 1.819 520.244.000
2/2/2015 16,55 16,93 -0,41% 16,54 17,24 16,87 16,93 17,00 1.337 379.419.900
30/1/2015 17,20 17,00 -0,76% 15,52 17,40 16,57 15,65 17,00 2.840 942.780.200
29/1/2015 16,85 17,13 +2,27% 16,53 17,40 17,06 17,00 17,13 1.273 313.710.300
28/1/2015 17,43 16,75 -3,74% 16,41 17,70 16,74 16,75 16,78 2.054 586.994.800
27/1/2015 16,45 17,40 +5,84% 16,14 17,60 17,06 17,39 17,44 2.454 920.574.800
26/1/2015 18,89 16,44 -13,97% 16,34 18,90 16,74 16,42 16,44 2.629 770.305.000
23/1/2015 22,76 19,11 -14,95% 19,11 22,76 20,22 19,11 19,31 1.751 759.454.700
22/1/2015 22,41 22,47 +0,27% 22,17 23,65 22,71 22,47 22,67 1.216 593.851.900
21/1/2015 23,81 22,41 -5,52% 22,16 23,87 22,91 22,41 22,45 1.954 742.902.200
20/1/2015 23,07 23,72 +2,82% 22,97 24,00 23,62 23,48 23,72 879 255.605.100
19/1/2015 24,33 23,07 -3,88% 23,07 24,50 23,94 23,07 23,36 438 1.341.467.400
16/1/2015 22,89 24,00 +4,35% 22,67 24,60 24,14 23,84 24,00 867 298.240.200
15/1/2015 21,80 23,00 +5,75% 21,60 23,49 22,92 22,95 23,00 1.005 437.205.500
14/1/2015 23,05 21,75 -5,52% 21,75 23,13 21,98 21,75 21,78 2.013 913.473.000
13/1/2015 24,48 23,02 -5,35% 22,70 24,99 23,32 22,77 23,02 1.661 639.914.000
12/1/2015 26,77 24,32 -7,70% 24,16 26,77 25,32 24,32 24,50 1.827 708.202.600
9/1/2015 26,80 26,35 -0,94% 25,46 26,80 26,09 26,00 26,35 900 351.987.300
8/1/2015 26,95 26,60 -1,23% 26,32 27,08 26,71 26,60 26,85 1.536 630.832.900
7/1/2015 26,15 26,93 +2,90% 25,81 26,94 26,66 26,55 26,93 1.111 776.158.800
6/1/2015 25,94 26,17 +0,73% 25,59 26,62 26,17 26,16 26,17 2.197 897.930.300
5/1/2015 24,80 25,98 +4,76% 24,09 26,20 25,31 25,75 25,98 1.589 861.073.500
2/1/2015 25,10 24,80 -1,51% 24,29 25,15 24,74 24,80 24,81 1.164 501.233.100
30/12/2014 25,07 25,18 +1,29% 24,90 25,68 25,06 24,90 25,18 1.578 850.449.100
29/12/2014 24,49 24,86 +1,51% 24,14 25,00 24,73 24,86 24,97 351 182.266.100
26/12/2014 24,70 24,49 -0,85% 24,16 25,49 24,66 24,36 24,50 483 157.373.400
23/12/2014 23,90 24,70 +1,65% 23,90 25,30 24,86 24,70 24,71 1.567 825.915.600
22/12/2014 23,00 24,30 +4,34% 22,72 24,75 24,03 24,30 24,39 2.000 1.039.823.900
19/12/2014 21,50 23,29 +8,98% 21,22 23,29 22,74 23,00 23,29 2.133 2.745.116.500
18/12/2014 22,83 21,37 -6,44% 21,33 22,98 21,88 21,37 21,38 1.936 772.115.000
17/12/2014 22,79 22,84 +0,84% 22,06 23,13 22,79 22,84 22,90 1.528 493.213.700
16/12/2014 23,25 22,65 -4,63% 22,21 23,57 22,60 22,62 22,72 1.790 545.945.300
15/12/2014 22,79 23,75 +1,93% 22,79 25,06 23,86 23,30 23,75 2.993 1.033.874.300
12/12/2014 21,79 23,30 +6,01% 21,79 23,85 22,98 23,02 23,30 3.027 1.277.856.200
11/12/2014 22,48 21,98 -1,43% 21,61 22,48 21,98 21,78 21,98 2.116 696.749.300
10/12/2014 22,16 22,30 +0,09% 21,93 22,46 22,25 22,30 22,46 951 304.861.900
9/12/2014 22,91 22,28 -2,58% 22,04 22,91 22,23 22,13 22,28 1.643 520.573.300
8/12/2014 23,80 22,87 -3,42% 22,62 23,80 23,00 22,87 22,88 809 315.584.400
5/12/2014 24,11 23,68 -1,70% 23,50 24,28 23,83 23,68 23,94 1.390 513.320.200
4/12/2014 25,67 24,09 -5,79% 24,09 25,83 24,67 24,09 24,35 1.918 750.738.700
3/12/2014 24,55 25,57 +4,37% 24,03 26,32 25,43 25,55 25,57 4.533 1.650.979.900
2/12/2014 23,67 24,50 +4,57% 23,33 24,50 24,18 24,38 24,50 2.495 1.119.628.400
1/12/2014 24,40 23,43 -3,98% 23,11 24,40 23,83 23,34 23,43 2.226 3.692.752.000
28/11/2014 25,31 24,40 -2,87% 24,12 25,54 24,59 24,31 24,41 2.083 1.045.084.400
27/11/2014 25,20 25,12 +0,48% 24,95 25,97 25,41 24,89 25,12 1.497 489.572.100
26/11/2014 25,73 25,00 -1,88% 24,95 26,15 25,68 25,00 25,03 2.525 1.350.163.400
25/11/2014 25,00 25,48 +1,92% 24,81 26,13 25,48 25,48 25,64 7.932 15.625.453.300
24/11/2014 25,30 25,00 +1,13% 24,55 25,50 24,97 24,86 25,10 8.783 3.677.341.900
21/11/2014 23,55 24,72 +3,34% 23,55 25,20 24,84 24,72 25,00 5.292 2.011.034.500
19/11/2014 23,25 23,92 +3,37% 23,01 24,42 24,02 23,92 24,15 4.784 1.907.194.700
18/11/2014 23,24 23,14 +0,17% 22,87 23,40 23,15 23,14 23,37 3.602 1.090.464.700
17/11/2014 23,85 23,10 -2,78% 22,61 23,99 23,19 23,10 23,12 2.584 1.108.725.400
14/11/2014 25,70 23,76 -5,04% 23,61 25,70 24,17 23,76 23,97 3.944 1.888.841.700
13/11/2014 24,52 25,02 +2,54% 24,11 25,02 24,73 25,00 25,02 1.895 766.437.300
12/11/2014 24,39 24,40 +0,45% 24,10 24,81 24,50 24,40 24,50 2.239 948.267.000
11/11/2014 25,01 24,29 -2,14% 24,26 25,58 24,85 24,27 24,29 2.155 882.126.900
10/11/2014 24,55 24,82 +1,72% 23,56 24,98 24,23 24,75 24,82 2.473 927.962.100
7/11/2014 25,57 24,40 -5,39% 24,22 25,57 24,52 24,40 24,44 4.681 2.283.330.800
6/11/2014 26,17 25,79 -1,15% 25,23 26,37 25,66 25,62 25,79 808 286.892.700
5/11/2014 26,13 26,09 -0,04% 25,87 26,76 26,41 25,97 26,09 1.820 928.374.400
4/11/2014 27,22 26,10 -3,33% 25,76 27,22 26,23 26,10 26,11 3.588 1.252.133.300
3/11/2014 28,68 27,00 -4,32% 26,90 28,81 27,46 27,00 27,29 1.759 689.982.300
31/10/2014 28,99 28,22 -0,21% 28,07 29,14 28,54 28,22 28,28 1.282 698.561.400
30/10/2014 27,97 28,28 +2,32% 27,82 28,90 28,29 28,28 28,40 1.817 874.671.000
29/10/2014 27,69 27,64 -0,07% 27,47 28,65 27,78 27,64 27,80 1.745 732.366.000
28/10/2014 28,16 27,66 -1,18% 27,43 29,24 28,52 27,65 27,83 2.818 1.787.072.000
27/10/2014 27,80 27,99 -4,24% 27,04 29,41 28,51 27,85 27,99 2.186 965.080.700
24/10/2014 30,68 29,23 -3,56% 28,71 30,98 29,61 29,23 29,53 2.593 1.365.472.200
23/10/2014 30,32 30,31 +0,03% 29,50 31,40 30,50 30,02 30,31 2.642 1.337.443.800
22/10/2014 32,86 30,30 -6,28% 30,30 33,44 31,52 30,30 30,57 2.358 1.240.330.200
21/10/2014 32,78 32,33 -1,37% 31,84 33,56 32,51 32,33 32,52 1.245 719.289.800
20/10/2014 31,95 32,78 +2,60% 31,87 33,35 32,64 32,78 32,88 1.863 1.041.687.000
17/10/2014 32,61 31,95 -1,69% 31,88 33,82 32,88 31,00 31,95 3.267 1.794.283.300
16/10/2014 31,54 32,50 +1,25% 31,45 32,55 32,15 31,96 32,50 967 399.960.400
15/10/2014 33,28 32,10 -3,55% 31,53 33,31 32,11 32,10 32,17 1.364 575.499.000
14/10/2014 32,19 33,28 +3,16% 32,11 33,72 33,06 33,04 33,28 1.168 530.318.600
13/10/2014 32,89 32,26 +0,03% 31,75 32,89 32,23 32,16 32,45 1.619 726.955.500
10/10/2014 31,86 32,25 +0,34% 31,75 32,67 32,22 32,25 32,40 1.692 797.293.200
9/10/2014 32,20 32,14 -0,50% 31,92 32,82 32,36 32,04 32,14 1.466 590.254.600
8/10/2014 32,57 32,30 -0,19% 31,76 33,05 32,29 32,26 32,46 1.673 777.961.000
7/10/2014 31,45 32,36 +3,52% 31,21 32,85 32,25 32,36 32,44 2.385 2.877.651.400
6/10/2014 32,95 31,26 +0,39% 30,65 32,95 31,46 31,25 31,26 2.176 1.043.480.900
3/10/2014 31,71 31,14 -1,05% 30,73 31,99 31,11 31,14 31,26 1.911 817.752.200
2/10/2014 30,75 31,47 +2,31% 30,06 31,83 31,22 31,33 31,47 1.510 747.949.000
1/10/2014 31,19 30,76 -0,77% 30,39 31,30 30,91 30,55 30,76 1.293 635.379.300
30/9/2014 32,97 31,00 -5,86% 31,00 33,40 31,67 31,00 32,16 1.102 825.673.600
29/9/2014 32,49 32,93 +1,32% 31,08 33,19 32,72 32,93 32,95 1.366 863.985.300
26/9/2014 33,80 32,50 -1,84% 32,44 33,80 32,69 32,45 32,50 1.821 897.761.200
25/9/2014 33,20 33,11 -1,66% 32,78 34,33 33,44 32,94 33,11 1.952 1.068.971.800
24/9/2014 34,80 33,67 -3,58% 33,67 34,83 34,00 33,67 33,83 828 505.703.100
23/9/2014 34,80 34,92 +0,40% 34,55 35,39 34,97 34,92 35,15 1.884 989.029.800
22/9/2014 34,17 34,78 +2,35% 33,26 34,78 34,21 34,75 34,80 1.919 935.731.200
19/9/2014 36,38 33,98 -5,06% 33,98 36,38 34,60 33,98 34,47 1.212 896.692.200
18/9/2014 35,34 35,79 +1,68% 35,08 36,26 35,71 35,69 35,82 1.573 920.773.700
17/9/2014 37,61 35,20 -7,10% 35,00 38,38 36,92 35,20 35,24 2.526 1.571.539.900
16/9/2014 38,70 37,89 -1,89% 37,71 39,03 38,46 37,87 37,89 2.375 1.560.406.100
15/9/2014 39,55 38,62 -1,98% 38,40 39,55 38,91 38,62 38,69 825 405.510.900
12/9/2014 39,71 39,40 -0,43% 38,91 39,71 39,40 39,37 39,40 995 791.194.100
11/9/2014 40,58 39,57 -2,22% 39,32 40,89 39,87 39,57 39,73 944 582.127.300
10/9/2014 38,97 40,47 +2,72% 38,48 40,47 39,67 40,36 40,47 1.296 838.003.100
9/9/2014 38,90 39,40 +0,08% 38,78 39,88 39,43 39,40 39,44 691 498.904.600
8/9/2014 40,13 39,37 -1,58% 38,90 40,69 39,65 39,33 39,37 1.252 886.743.900
5/9/2014 40,50 40,00 0,00% 39,74 40,76 40,06 39,99 40,18 756 463.916.800
4/9/2014 40,35 40,00 -1,96% 39,95 42,18 40,73 39,90 40,18 2.057 1.267.537.000
3/9/2014 38,27 40,80 +6,86% 38,27 40,90 40,09 40,68 40,80 1.409 1.061.044.700
2/9/2014 38,41 38,18 -1,72% 37,90 39,04 38,19 38,15 38,27 1.631 1.140.526.500
1/9/2014 39,71 38,85 -2,88% 38,51 40,44 39,19 38,75 38,85 868 551.043.400
29/8/2014 39,95 40,00 +0,10% 39,95 41,15 40,33 40,00 40,76 756 683.340.100
28/8/2014 39,20 39,96 +1,78% 39,12 40,13 39,89 39,84 39,96 777 669.415.400
27/8/2014 38,13 39,26 +3,37% 38,01 39,55 39,07 39,25 39,26 1.228 621.657.400
26/8/2014 38,85 37,98 -1,66% 37,94 38,95 38,29 37,98 38,17 761 371.083.500
25/8/2014 39,24 38,62 -0,62% 38,62 39,49 39,01 38,62 38,71 696 399.095.300
22/8/2014 38,77 38,86 +0,75% 38,44 39,50 39,05 38,86 38,89 570 297.582.500
21/8/2014 37,74 38,57 +2,25% 37,74 38,85 38,45 38,27 38,58 576 292.238.900
20/8/2014 37,89 37,72 -0,53% 37,68 38,61 38,09 37,72 38,00 738 441.138.400
19/8/2014 37,88 37,92 +0,08% 37,84 38,10 37,96 37,83 37,92 762 495.818.600
18/8/2014 37,95 37,89 +0,24% 37,72 38,10 37,94 37,89 38,00 783 414.016.700
15/8/2014 37,76 37,80 -0,18% 37,70 38,05 37,93 37,80 37,92 494 237.846.300
14/8/2014 38,65 37,87 -2,42% 37,85 38,86 38,20 37,87 38,00 983 477.476.700
13/8/2014 38,31 38,81 +1,84% 38,15 38,97 38,58 38,24 38,81 1.123 588.388.300
12/8/2014 38,05 38,11 +0,05% 37,41 38,60 38,16 37,52 38,11 1.263 657.282.300
11/8/2014 37,59 38,09 +2,53% 37,34 38,55 38,00 38,03 38,10 588 261.473.500
8/8/2014 36,75 37,15 +0,49% 36,50 37,45 37,16 37,11 37,15 637 322.575.200
7/8/2014 36,95 36,97 +0,33% 35,87 37,30 36,43 36,97 37,11 809 375.632.100
6/8/2014 36,64 36,85 +0,33% 35,47 36,93 36,47 36,65 36,85 877 384.767.100
5/8/2014 37,85 36,73 -3,95% 36,73 38,14 37,38 36,73 36,88 1.123 641.594.000
4/8/2014 37,25 38,24 +3,07% 36,75 38,24 37,45 37,82 38,24 639 442.751.100
1/8/2014 37,33 37,10 -0,13% 36,36 37,36 36,80 36,37 37,10 942 456.413.100
31/7/2014 38,01 37,15 -1,20% 37,15 38,01 37,44 37,15 37,42 1.024 473.625.600
30/7/2014 37,48 37,60 +0,72% 37,25 37,85 37,47 37,60 37,65 915 633.505.500
29/7/2014 38,59 37,33 -2,02% 36,91 38,59 37,62 37,33 37,55 789 393.153.200
28/7/2014 38,04 38,10 +0,53% 37,66 38,75 38,30 38,10 38,21 861 433.182.800
25/7/2014 38,19 37,90 -0,68% 37,30 38,23 37,82 37,90 37,95 990 513.340.600
24/7/2014 38,99 38,16 -1,73% 37,98 39,41 38,52 38,12 38,16 1.140 593.562.900
23/7/2014 39,75 38,83 -2,83% 38,45 39,94 38,97 38,67 38,83 810 433.284.800
22/7/2014 39,55 39,96 +0,08% 39,54 40,05 39,94 39,83 39,96 977 650.306.000
21/7/2014 38,79 39,93 +3,15% 38,79 40,00 39,72 39,84 39,94 1.126 554.213.400
18/7/2014 39,92 38,71 -2,30% 38,71 40,44 39,37 38,71 38,74 938 430.395.800
17/7/2014 38,78 39,62 +1,30% 38,67 39,83 39,36 39,38 39,62 516 286.173.500
16/7/2014 38,64 39,11 +1,61% 37,87 39,22 38,72 38,85 39,11 815 403.504.200
15/7/2014 39,94 38,49 -3,24% 38,27 39,94 38,70 38,49 38,60 994 577.419.300
14/7/2014 40,16 39,78 -0,55% 39,78 40,36 39,98 39,76 40,00 1.039 616.491.800
11/7/2014 39,95 40,00 +0,13% 39,80 40,24 39,97 39,86 40,00 711 377.398.600
10/7/2014 40,25 39,95 +0,50% 39,65 40,25 39,95 39,89 40,00 1.219 1.697.789.500
8/7/2014 39,04 39,75 +1,92% 38,89 39,75 39,50 39,49 39,75 564 331.410.800
7/7/2014 39,55 39,00 -2,26% 38,86 40,18 39,13 38,96 39,25 1.044 550.251.600
4/7/2014 39,29 39,90 +1,94% 38,89 39,90 39,25 39,33 39,90 227 103.621.600
3/7/2014 39,38 39,14 -1,04% 38,81 39,55 39,05 39,11 39,14 510 313.601.800
2/7/2014 40,96 39,55 -2,47% 39,02 40,96 39,40 39,50 39,55 927 478.035.300
1/7/2014 40,49 40,55 +0,12% 39,54 40,88 40,30 40,21 40,55 737 380.068.300
30/6/2014 39,47 40,50 +3,26% 38,33 40,50 39,93 39,40 40,50 838 854.535.400
27/6/2014 39,64 39,22 -0,93% 38,41 39,64 38,88 39,03 39,23 635 362.421.100
26/6/2014 40,79 39,59 -2,78% 39,59 40,90 39,89 39,58 39,59 623 291.246.300
25/6/2014 40,00 40,72 +0,39% 40,00 41,46 40,92 40,72 41,00 1.313 634.748.800
24/6/2014 39,04 40,56 +3,63% 39,04 40,56 39,99 40,56 40,59 971 464.354.200
23/6/2014 39,92 39,14 -1,56% 39,01 39,92 39,24 39,14 39,21 277 153.051.500
20/6/2014 40,89 39,76 -3,73% 39,75 42,09 40,45 39,76 40,10 1.286 1.011.362.400
18/6/2014 39,84 41,30 +3,61% 39,77 41,35 40,96 41,20 41,30 680 390.036.100
17/6/2014 38,92 39,86 +2,84% 38,68 40,20 38,84 39,86 39,91 701 2.749.983.800
16/6/2014 39,65 38,76 -2,10% 38,76 39,65 39,00 38,76 39,00 972 470.413.200
13/6/2014 39,97 39,59 -1,03% 38,84 40,18 39,51 39,38 39,60 1.088 546.932.700
11/6/2014 39,78 40,00 +0,55% 39,68 40,69 40,07 40,00 40,23 762 405.911.400
10/6/2014 38,76 39,78 +2,68% 38,76 39,93 39,58 39,60 39,78 1.762 1.086.667.100
9/6/2014 37,85 38,74 +2,76% 37,85 38,97 38,81 38,74 38,78 1.532 826.349.100
6/6/2014 38,15 37,70 -0,58% 37,42 38,90 38,14 37,58 37,70 1.289 678.978.800
5/6/2014 39,27 37,92 -3,07% 37,75 39,48 38,31 37,72 37,92 785 417.220.300
4/6/2014 38,60 39,12 +0,80% 38,11 39,30 38,85 38,76 39,17 639 433.276.800
3/6/2014 36,93 38,81 +5,52% 36,59 38,92 38,26 38,81 38,85 1.617 970.022.500
2/6/2014 38,66 36,78 -4,86% 36,78 39,17 37,64 36,78 36,88 1.341 711.886.500
30/5/2014 37,97 38,66 +0,44% 37,97 39,30 38,84 38,66 38,67 964 755.053.700
29/5/2014 39,05 38,49 -0,75% 38,22 39,05 38,55 38,49 38,65 700 321.509.300
28/5/2014 37,42 38,78 +4,19% 37,14 38,98 38,29 38,54 38,78 1.097 610.414.800
27/5/2014 39,06 37,22 -4,22% 37,06 39,06 38,03 37,22 37,42 1.083 14.285.475.500
26/5/2014 37,91 38,86 +1,99% 37,91 38,94 38,74 38,66 38,86 311 159.234.400
23/5/2014 38,02 38,10 +0,37% 37,69 38,37 38,06 38,10 38,20 614 621.945.300
22/5/2014 38,24 37,96 +0,03% 37,65 38,24 37,99 37,96 38,13 722 351.422.200
21/5/2014 38,06 37,95 -0,08% 37,66 38,06 37,92 37,78 37,95 740 351.183.400
20/5/2014 38,39 37,98 -1,20% 37,27 38,43 37,79 37,98 38,02 1.150 544.278.300
19/5/2014 38,41 38,44 +1,51% 37,92 39,82 39,12 38,44 38,83 1.299 2.296.948.400
16/5/2014 37,58 37,87 +0,99% 37,12 38,35 37,68 37,87 38,17 887 470.704.300
15/5/2014 37,00 37,50 +1,90% 36,73 37,94 37,51 37,29 37,50 1.610 885.840.800
14/5/2014 35,19 36,80 +4,78% 33,67 37,65 36,12 36,80 36,83 1.680 2.206.377.400
13/5/2014 33,84 35,12 +4,37% 33,46 35,25 34,67 34,99 35,13 1.015 586.395.000
12/5/2014 33,73 33,65 +0,15% 33,32 34,70 33,95 33,65 33,67 1.859 1.004.238.800
9/5/2014 34,74 33,60 -3,28% 33,60 34,83 34,14 33,60 33,61 1.478 827.270.800
8/5/2014 34,66 34,74 +0,40% 34,31 35,56 35,04 34,44 34,82 1.236 581.023.100
7/5/2014 33,99 34,60 +2,19% 33,33 34,60 34,23 34,58 34,60 1.422 649.211.300
6/5/2014 34,56 33,86 -1,80% 33,48 35,16 34,07 33,54 33,86 1.582 683.897.600
5/5/2014 35,36 34,48 -2,38% 34,21 35,90 34,73 34,46 34,48 1.850 929.527.600
2/5/2014 35,17 35,32 +1,49% 34,28 35,53 35,12 35,20 35,32 953 453.397.900
30/4/2014 35,26 34,80 -0,60% 34,80 35,80 35,08 34,77 34,80 1.212 721.229.100
29/4/2014 35,32 35,01 -1,10% 34,92 36,00 35,41 35,01 35,14 1.584 945.445.300
28/4/2014 35,59 35,40 -0,28% 34,67 36,00 35,22 35,35 35,40 1.016 543.523.800
25/4/2014 36,56 35,50 -2,12% 35,08 36,56 35,50 35,48 35,50 906 472.962.100
24/4/2014 36,88 36,27 +0,19% 35,36 36,93 36,30 36,23 36,27 1.180 702.061.100
23/4/2014 36,58 36,20 -0,60% 35,72 37,05 36,22 36,13 36,20 1.228 1.101.642.700
22/4/2014 35,50 36,42 +2,59% 35,50 36,92 36,36 36,16 36,42 1.228 655.331.100
17/4/2014 36,00 35,50 -1,11% 35,34 36,99 36,14 35,50 35,91 1.532 842.547.400
16/4/2014 34,87 35,90 +3,76% 34,87 35,92 35,60 35,71 35,90 1.568 694.200.700
15/4/2014 35,86 34,60 -3,62% 34,39 36,24 35,07 34,60 35,00 1.118 532.394.500
14/4/2014 35,95 35,90 -0,11% 35,83 36,59 36,15 35,89 35,90 858 387.927.400
11/4/2014 35,59 35,94 +1,24% 35,16 36,54 35,94 35,90 35,94 592 292.530.500
10/4/2014 35,51 35,50 -1,09% 35,36 36,80 35,71 35,46 35,50 936 481.034.500
9/4/2014 35,26 35,89 +1,59% 34,32 36,59 35,58 35,62 35,89 776 370.102.500
8/4/2014 36,98 35,33 -2,67% 35,33 36,98 35,59 35,33 35,49 1.256 754.272.000
7/4/2014 35,52 36,30 +0,69% 35,52 37,12 36,36 35,90 36,35 971 573.506.800
4/4/2014 36,48 36,05 -1,12% 36,05 37,30 36,62 36,05 36,32 1.197 530.347.800
3/4/2014 36,93 36,46 -1,30% 35,59 37,18 36,37 36,21 36,46 1.327 705.272.200
2/4/2014 35,01 36,94 +4,76% 35,01 36,94 36,51 36,72 36,94 721 484.196.100
1/4/2014 36,33 35,26 -2,95% 35,09 36,65 35,60 35,26 35,28 965 598.698.800
31/3/2014 36,79 36,33 +0,25% 35,71 37,53 36,59 36,33 36,51 1.109 720.137.300
28/3/2014 34,32 36,24 +5,66% 34,11 36,30 35,61 36,02 36,24 1.427 972.897.400
27/3/2014 34,66 34,30 -0,32% 33,24 34,78 34,09 34,30 34,43 1.505 832.636.800
26/3/2014 33,85 34,41 +2,72% 33,58 34,76 34,37 34,25 34,42 1.650 866.555.200
25/3/2014 34,08 33,50 -1,59% 33,13 34,32 33,54 33,11 33,50 637 291.867.000
24/3/2014 33,14 34,04 +2,72% 33,03 34,04 33,65 33,82 34,04 1.055 498.831.600
21/3/2014 32,51 33,14 +1,01% 31,97 33,74 33,01 33,14 33,25 2.367 1.669.290.400
20/3/2014 34,53 32,81 -4,59% 32,81 34,63 33,53 32,80 32,86 1.286 660.721.000
19/3/2014 33,58 34,39 +2,84% 33,23 35,08 34,53 34,39 34,48 1.292 571.171.600
18/3/2014 31,93 33,44 +5,92% 31,64 33,74 33,14 33,44 33,70 1.496 689.102.400
17/3/2014 31,41 31,57 +0,51% 31,17 32,62 31,85 31,56 31,78 675 285.131.200
14/3/2014 32,18 31,41 -3,26% 31,04 33,51 31,51 31,41 31,50 968 2.859.747.100
13/3/2014 32,03 32,47 +2,27% 31,87 33,13 32,54 32,47 32,65 1.041 541.611.600
12/3/2014 31,75 31,75 -1,09% 31,27 32,29 31,74 31,57 31,75 1.036 511.653.000
11/3/2014 31,32 32,10 +3,05% 31,32 32,42 31,95 31,92 32,10 1.009 427.255.400
10/3/2014 32,07 31,15 -2,75% 30,91 32,07 31,28 31,15 31,28 753 417.179.700
7/3/2014 33,18 32,03 -3,44% 31,76 34,00 32,66 31,95 32,03 688 314.533.400
6/3/2014 34,00 33,17 -1,51% 33,17 34,12 33,71 33,17 33,32 1.058 448.086.200
5/3/2014 33,40 33,68 +1,14% 32,83 34,02 33,50 33,32 33,68 553 346.736.300
28/2/2014 33,52 33,30 +0,76% 33,00 34,09 33,34 33,28 33,30 764 497.464.200
27/2/2014 33,59 33,05 +0,15% 32,88 33,71 33,09 33,05 33,11 716 336.198.300
26/2/2014 33,00 33,00 0,00% 32,85 34,46 33,54 33,00 33,05 1.256 614.511.600
25/2/2014 31,78 33,00 +3,77% 31,78 33,00 32,73 33,00 33,01 1.127 689.123.900
24/2/2014 32,21 31,80 -0,87% 31,48 32,62 31,91 31,80 31,95 887 379.483.200
21/2/2014 31,86 32,08 +1,42% 31,32 32,80 32,07 31,87 32,08 1.105 699.490.900
20/2/2014 31,40 31,63 -0,22% 31,18 33,30 31,91 31,62 31,80 1.375 965.924.100
19/2/2014 30,00 31,70 +4,45% 30,00 31,75 31,48 31,70 31,74 1.797 1.157.629.300
18/2/2014 31,20 30,35 -2,76% 30,35 31,44 30,93 30,35 30,73 878 369.974.300
17/2/2014 31,56 31,21 -1,86% 30,77 32,06 31,60 31,20 31,34 494 189.659.100
14/2/2014 31,26 31,80 +2,58% 30,93 32,56 31,80 31,78 32,00 1.779 935.418.600
13/2/2014 32,18 31,00 -3,13% 30,62 32,18 31,05 30,93 31,15 2.036 904.296.900
12/2/2014 33,40 32,00 -4,25% 31,59 34,10 32,71 31,82 32,02 1.173 545.272.100
11/2/2014 31,35 33,42 +6,60% 31,35 33,49 32,86 33,29 33,49 1.895 1.168.293.300
10/2/2014 31,17 31,35 +0,10% 31,06 32,11 31,68 31,35 31,36 1.372 1.000.919.100
7/2/2014 30,70 31,32 +1,82% 30,53 31,73 31,23 31,32 31,36 1.641 760.321.200
6/2/2014 29,50 30,76 +4,38% 29,36 30,89 30,11 30,74 30,76 1.701 792.179.700
5/2/2014 30,95 29,47 -4,32% 29,41 30,95 29,67 29,46 29,49 991 471.548.900
4/2/2014 30,31 30,80 +0,92% 30,02 30,80 30,52 30,67 30,80 1.126 460.581.800
3/2/2014 31,63 30,52 -3,02% 30,10 31,63 30,55 30,43 30,52 546 267.316.000
31/1/2014 31,85 31,47 -2,27% 31,12 31,85 31,47 31,47 31,63 1.413 907.301.900
30/1/2014 31,78 32,20 +1,10% 31,66 32,32 32,12 32,20 32,30 649 613.206.900
29/1/2014 31,76 31,85 -0,50% 31,69 32,09 31,88 31,85 31,96 1.036 443.800.600
28/1/2014 32,70 32,01 -1,60% 31,98 32,70 32,18 32,01 32,08 1.241 692.043.700
27/1/2014 32,71 32,53 -0,21% 31,71 32,84 32,44 32,38 32,53 1.618 1.249.920.000
24/1/2014 32,66 32,60 +0,31% 32,21 32,96 32,68 32,55 32,60 1.236 723.633.200
23/1/2014 33,25 32,50 -2,29% 32,50 33,51 32,86 32,50 32,78 1.244 857.181.500
22/1/2014 33,06 33,26 +1,40% 32,91 33,93 33,33 33,25 33,26 1.631 849.619.400
21/1/2014 32,86 32,80 +0,92% 32,53 33,50 32,96 32,80 32,90 972 481.249.700
20/1/2014 32,52 32,50 +0,31% 32,36 32,63 32,49 32,50 32,52 310 174.150.600
17/1/2014 32,76 32,40 -0,46% 32,14 32,76 32,39 32,23 32,40 978 4.385.650.400
16/1/2014 33,00 32,55 -1,00% 32,55 33,11 32,83 32,55 32,81 929 370.498.000
15/1/2014 33,70 32,88 -1,70% 32,88 33,77 33,39 32,88 33,00 1.930 1.069.254.200
14/1/2014 33,10 33,45 +1,36% 33,00 33,86 33,42 33,45 33,50 1.431 667.825.600
13/1/2014 33,57 33,00 -0,84% 32,29 33,57 32,88 32,96 33,00 969 657.343.000
10/1/2014 34,18 33,28 -2,26% 32,81 34,72 33,84 33,15 33,28 1.958 915.587.900
9/1/2014 34,88 34,05 -2,07% 34,05 35,04 34,39 34,05 34,13 473 328.821.000
8/1/2014 35,35 34,77 -1,05% 34,46 35,58 34,97 34,77 35,03 868 439.346.400
7/1/2014 35,49 35,14 +0,14% 34,77 35,56 35,16 35,06 35,14 1.856 1.000.412.400
6/1/2014 35,68 35,09 -1,15% 35,06 36,79 35,50 35,07 35,10 1.254 655.341.500
3/1/2014 37,10 35,50 -3,53% 35,50 37,10 35,82 35,50 35,66 794 442.131.100
2/1/2014 37,39 36,80 -1,08% 35,74 37,45 36,79 36,54 36,80 965 501.087.300
30/12/2013 36,68 37,20 +0,68% 36,68 38,13 37,43 37,20 37,24 526 441.301.900
27/12/2013 36,71 36,95 +0,87% 36,54 37,73 37,36 36,95 37,00 1.112 1.939.054.400
26/12/2013 35,68 36,63 +1,38% 35,68 36,92 36,61 36,52 36,63 633 343.039.600
23/12/2013 34,72 36,13 +3,20% 34,03 36,34 35,61 36,07 36,13 1.920 908.235.300
20/12/2013 36,12 35,01 -2,75% 35,01 37,05 35,77 35,01 35,71 2.589 2.304.453.100
19/12/2013 36,05 36,00 +0,14% 35,79 36,76 36,18 35,97 36,00 2.683 1.183.963.500
18/12/2013 36,37 35,95 -0,55% 35,95 37,69 36,90 35,95 36,20 3.039 1.694.359.600
17/12/2013 35,84 36,15 +0,98% 35,74 36,98 36,38 36,15 36,23 1.315 747.570.100
16/12/2013 35,93 35,80 -0,14% 35,70 36,10 35,91 35,79 35,80 1.911 1.021.471.100
13/12/2013 35,57 35,85 +0,87% 35,55 36,26 35,87 35,85 35,88 921 525.553.700
12/12/2013 35,90 35,54 -0,03% 35,49 36,54 35,87 35,54 35,88 2.218 1.098.715.400
11/12/2013 36,76 35,55 -2,47% 35,42 36,76 35,71 35,46 35,60 2.244 1.047.788.200
10/12/2013 36,22 36,45 +1,31% 35,63 36,45 36,00 36,44 36,49 2.775 1.941.630.100
9/12/2013 36,30 35,98 -0,88% 35,53 36,61 36,14 35,98 36,00 1.817 1.320.145.000
6/12/2013 36,65 36,30 -0,93% 36,14 37,18 36,46 36,30 36,41 1.211 552.413.600
5/12/2013 36,00 36,64 +1,64% 35,83 37,75 36,89 36,64 36,66 1.334 705.505.800
4/12/2013 36,47 36,05 +0,14% 35,73 36,57 36,06 36,05 36,38 1.160 2.334.432.600
3/12/2013 37,14 36,00 -2,31% 35,70 37,14 35,97 36,00 36,08 1.283 797.489.600
2/12/2013 38,05 36,85 -3,56% 36,79 38,64 38,09 36,81 36,85 1.296 2.275.530.700
29/11/2013 38,00 38,21 +1,35% 37,44 38,80 38,23 38,21 38,59 897 552.151.100
28/11/2013 37,71 37,70 -0,03% 37,27 37,92 37,61 37,70 37,88 773 373.191.400
27/11/2013 38,20 37,71 -1,13% 37,60 38,49 37,71 37,71 37,72 1.663 1.344.264.600
26/11/2013 38,20 38,14 -0,94% 37,46 38,34 37,82 37,70 38,15 2.088 2.089.016.400
25/11/2013 37,82 38,50 +2,15% 37,46 39,10 38,31 38,37 38,50 1.592 1.178.643.500
22/11/2013 37,60 37,69 0,00% 37,34 38,07 37,66 37,69 37,74 1.386 1.236.193.600
21/11/2013 37,10 37,69 +0,72% 36,87 38,29 37,60 37,69 38,07 1.135 1.406.202.500
19/11/2013 38,21 37,42 -1,32% 36,86 38,62 37,43 37,35 37,42 1.328 696.379.900
18/11/2013 38,65 37,92 -1,89% 37,82 39,55 38,52 37,92 38,06 832 556.625.400
14/11/2013 36,75 38,65 +6,04% 36,72 38,92 38,48 38,63 38,90 1.471 780.460.200
13/11/2013 36,74 36,45 -1,59% 36,32 36,90 36,51 36,45 36,50 1.600 1.041.874.600
12/11/2013 36,12 37,04 +3,61% 35,60 37,15 36,66 36,86 37,04 1.876 1.097.434.100
11/11/2013 35,70 35,75 -0,14% 35,41 36,03 35,74 35,75 35,79 993 659.196.300
8/11/2013 34,85 35,80 +2,55% 34,55 36,17 35,58 35,78 35,80 3.278 2.100.158.000
7/11/2013 36,36 34,91 -4,64% 34,70 36,64 35,51 34,91 35,00 2.098 1.189.167.800
6/11/2013 35,68 36,61 +1,98% 35,18 37,24 36,24 36,61 36,90 2.123 1.160.827.900
5/11/2013 35,20 35,90 +2,08% 35,16 36,17 35,90 35,90 35,96 2.427 1.317.532.500
4/11/2013 36,00 35,17 -2,22% 34,75 36,00 35,17 35,17 35,28 1.631 1.021.766.700
1/11/2013 36,26 35,97 -0,58% 35,04 36,50 35,66 35,84 35,97 1.600 875.683.800
31/10/2013 36,11 36,18 +0,08% 35,72 36,66 36,11 36,00 36,18 1.467 1.058.855.300
30/10/2013 36,36 36,15 -0,85% 36,00 36,75 36,18 36,12 36,30 1.398 812.096.200
29/10/2013 36,43 36,46 -0,41% 36,14 36,57 36,34 36,30 36,46 703 356.510.600
28/10/2013 36,27 36,61 +0,99% 36,14 36,81 36,49 36,61 36,71 1.081 702.491.300
25/10/2013 37,72 36,25 -4,35% 35,82 37,76 36,38 36,25 36,26 2.185 2.782.179.500
24/10/2013 37,75 37,90 +0,13% 37,29 38,01 37,63 37,50 37,90 1.039 651.162.200
23/10/2013 37,96 37,85 +0,26% 37,44 38,13 37,75 37,79 37,85 1.280 770.563.300
22/10/2013 37,97 37,75 -0,37% 37,53 38,33 37,90 37,75 37,81 1.067 990.903.700
21/10/2013 37,39 37,89 +1,72% 37,38 37,96 37,79 37,80 37,89 1.776 921.020.900
18/10/2013 35,97 37,25 +3,19% 35,97 37,47 36,85 37,25 37,33 983 603.116.500
17/10/2013 35,59 36,10 +1,69% 35,50 36,15 35,83 36,00 36,10 764 315.708.800
16/10/2013 35,61 35,50 -0,81% 35,42 36,11 35,64 35,50 35,57 2.096 1.071.141.300
15/10/2013 35,01 35,79 +2,26% 34,75 35,79 35,47 35,62 35,79 2.467 1.183.218.100
14/10/2013 35,49 35,00 -1,05% 34,91 35,69 35,17 34,97 35,00 1.679 863.849.100
11/10/2013 35,38 35,37 +1,06% 35,00 35,62 35,35 35,30 35,37 1.738 884.661.800
10/10/2013 35,36 35,00 +0,06% 35,00 36,44 35,73 35,00 35,09 1.318 1.089.900.900
9/10/2013 35,04 34,98 +0,26% 34,67 35,30 35,05 34,97 34,98 1.176 610.919.600
8/10/2013 34,83 34,89 -0,31% 34,45 35,06 34,74 34,86 34,89 1.250 666.064.300
7/10/2013 34,52 35,00 +1,45% 34,36 35,09 34,64 34,50 35,00 873 2.452.921.200
4/10/2013 34,87 34,50 +0,03% 34,10 35,21 34,74 34,50 34,86 1.408 764.708.500
3/10/2013 34,58 34,49 +0,17% 34,20 34,58 34,38 34,40 34,49 1.142 542.310.300
2/10/2013 34,86 34,43 -0,20% 34,20 34,88 34,38 34,30 34,43 766 493.039.000
1/10/2013 34,79 34,50 -1,43% 34,00 35,12 34,38 34,50 34,60 2.100 1.110.629.100
30/9/2013 35,03 35,00 -0,85% 34,64 35,39 34,99 35,00 35,08 1.235 1.114.112.200
27/9/2013 34,82 35,30 +2,32% 34,62 35,47 35,10 35,19 35,30 1.039 539.574.900
26/9/2013 34,58 34,50 -0,95% 34,35 35,13 34,57 34,50 34,69 1.066 607.813.100
25/9/2013 34,31 34,83 +0,96% 34,25 34,85 34,66 34,52 34,83 710 379.555.100
24/9/2013 34,90 34,50 -1,71% 34,46 35,19 34,89 34,50 34,65 1.541 1.997.342.400
23/9/2013 34,29 35,10 +2,18% 34,05 35,10 34,73 34,46 35,10 928 782.947.300
20/9/2013 34,32 34,35 +0,67% 33,20 34,35 34,10 34,00 34,35 1.581 1.507.501.600
19/9/2013 34,30 34,12 +0,29% 33,71 34,54 34,18 34,12 34,25 1.258 668.607.200
18/9/2013 33,76 34,02 +0,15% 33,71 34,38 34,12 34,02 34,09 1.047 587.217.000
17/9/2013 33,03 33,97 +2,85% 32,95 34,05 33,44 33,80 33,97 2.042 3.543.646.500
16/9/2013 32,05 33,03 +3,25% 32,05 33,61 32,91 32,90 33,06 2.467 1.597.770.400
13/9/2013 31,00 31,99 +3,19% 31,00 31,99 31,58 31,55 32,05 1.411 768.203.000
12/9/2013 31,23 31,00 -1,81% 30,94 31,80 31,20 31,00 31,08 1.160 499.352.700
11/9/2013 31,50 31,57 +1,84% 31,10 31,79 31,47 31,56 31,57 1.440 765.216.000
10/9/2013 31,86 31,00 -2,15% 30,53 31,86 31,15 30,93 31,03 1.241 736.721.700
9/9/2013 31,35 31,68 +0,41% 31,15 31,84 31,59 31,68 31,75 1.829 897.067.700
6/9/2013 31,09 31,55 +1,61% 30,70 31,84 31,29 31,55 31,60 1.859 945.981.900
5/9/2013 29,77 31,05 +4,37% 29,77 31,19 30,80 30,81 31,05 1.567 978.233.400
4/9/2013 29,32 29,75 +1,02% 29,27 29,87 29,68 29,75 29,79 1.390 626.928.200
3/9/2013 29,21 29,45 +1,27% 28,94 29,59 29,44 29,45 29,50 2.649 2.287.505.900
2/9/2013 29,10 29,08 +1,15% 28,53 29,28 29,17 29,08 29,16 2.418 2.919.368.400
30/8/2013 28,10 28,75 +2,50% 27,92 28,75 28,33 28,75 28,76 3.423 1.951.464.000
29/8/2013 27,92 28,05 +0,18% 27,92 28,40 28,10 28,05 28,13 1.605 2.073.517.800
28/8/2013 28,01 28,00 -1,03% 27,81 28,62 28,13 27,86 28,00 1.889 788.164.700
27/8/2013 28,02 28,29 +0,04% 27,66 28,52 28,19 28,11 28,29 2.194 971.474.000
26/8/2013 29,15 28,28 -2,48% 28,23 29,28 28,59 28,28 28,32 2.141 827.453.900
23/8/2013 28,68 29,00 +1,01% 28,44 29,25 28,89 28,95 29,12 1.712 996.937.600
22/8/2013 29,20 28,71 -2,35% 28,46 29,50 28,89 28,71 28,73 2.290 979.659.900
21/8/2013 29,63 29,40 -1,34% 29,27 30,01 29,46 29,32 29,40 2.409 890.651.600
20/8/2013 29,82 29,80 +0,07% 29,22 29,82 29,66 29,70 29,80 1.922 823.134.700
19/8/2013 29,84 29,78 -1,39% 29,30 30,50 29,75 29,71 29,78 2.109 3.202.735.000
16/8/2013 29,62 30,20 +1,99% 29,45 30,28 29,92 30,16 30,20 3.259 1.905.700.400
15/8/2013 29,90 29,61 -0,80% 29,30 30,08 29,66 29,42 29,61 4.762 2.132.283.100
14/8/2013 31,58 29,85 -5,48% 29,85 31,86 30,69 29,85 30,10 5.064 2.228.266.600
13/8/2013 31,85 31,58 -0,47% 31,33 32,02 31,63 31,46 31,58 2.733 1.066.477.300
12/8/2013 32,15 31,73 -1,18% 31,50 32,74 32,15 31,73 31,98 3.245 1.779.656.100
9/8/2013 33,13 32,11 -2,84% 31,90 33,13 32,27 32,10 32,11 2.196 1.426.781.300
8/8/2013 33,25 33,05 -0,60% 32,81 33,65 33,14 32,85 33,05 1.963 1.021.086.700
7/8/2013 34,12 33,25 -3,29% 32,51 34,31 33,35 33,25 33,33 2.588 1.738.002.300
6/8/2013 34,74 34,38 -0,98% 33,79 34,82 34,27 33,80 34,38 1.625 941.968.500
5/8/2013 34,99 34,72 -0,29% 34,11 35,52 34,67 34,72 34,74 1.573 875.133.100
2/8/2013 35,70 34,82 -2,71% 34,52 35,94 34,96 34,62 34,82 1.788 998.368.800
1/8/2013 36,11 35,79 -1,11% 35,56 36,77 35,89 35,79 35,95 1.522 651.442.100
31/7/2013 36,43 36,19 -0,85% 35,77 36,66 36,30 36,19 36,59 2.100 1.223.028.100
30/7/2013 36,30 36,50 +0,55% 35,35 36,50 35,98 36,50 36,58 1.960 1.243.987.500
29/7/2013 36,18 36,30 +0,53% 35,40 36,47 35,96 35,70 36,30 845 525.402.900
26/7/2013 36,15 36,11 -0,50% 35,65 36,33 36,06 36,11 36,22 1.375 685.192.400
25/7/2013 34,99 36,29 +3,10% 34,99 36,29 35,58 35,55 36,29 1.495 785.323.300
24/7/2013 36,00 35,20 -2,11% 34,89 36,50 35,56 35,07 35,23 1.923 1.031.732.400
23/7/2013 36,50 35,96 +0,56% 35,87 36,70 36,24 35,96 36,30 1.670 946.069.400
22/7/2013 36,18 35,76 -0,64% 35,47 36,69 35,98 35,76 36,05 1.306 608.549.800
19/7/2013 35,80 35,99 +0,39% 35,50 36,25 35,88 35,98 36,14 1.130 494.512.400
18/7/2013 35,67 35,85 +0,48% 35,23 36,28 35,75 35,57 35,85 1.515 729.139.900
17/7/2013 34,14 35,68 +4,02% 34,14 36,27 35,77 35,43 35,68 2.456 1.412.808.200
16/7/2013 35,27 34,30 -2,22% 34,06 35,27 34,42 34,16 34,30 2.379 1.197.269.800
15/7/2013 33,16 35,08 +2,57% 33,16 35,39 34,71 35,08 35,25 1.754 827.704.400
12/7/2013 34,35 34,20 -0,23% 33,32 34,53 33,97 33,98 34,20 2.813 1.285.192.900
11/7/2013 34,33 34,28 +0,82% 34,05 35,18 34,64 34,28 34,40 2.574 1.352.720.000
10/7/2013 33,27 34,00 +2,87% 32,84 34,19 33,86 34,00 34,09 3.252 2.446.708.400
8/7/2013 32,19 33,05 +1,85% 32,19 33,48 33,03 32,85 33,05 1.190 578.086.500
5/7/2013 32,10 32,45 +0,56% 31,73 33,29 32,43 32,35 32,45 4.362 8.900.602.900
4/7/2013 32,23 32,27 +0,59% 31,92 32,87 32,29 32,11 32,27 2.841 1.479.888.900
3/7/2013 33,86 32,08 -5,87% 32,02 33,86 32,65 32,08 32,17 3.818 2.351.897.800
2/7/2013 36,24 34,08 -5,83% 33,76 36,30 34,97 34,08 34,34 2.286 1.561.335.200
1/7/2013 35,61 36,19 +0,53% 35,61 36,94 36,39 36,18 36,20 2.457 1.829.295.900
28/6/2013 35,80 36,00 +0,70% 35,51 36,30 35,97 35,91 36,04 3.270 3.450.181.000
27/6/2013 36,09 35,75 -0,33% 35,42 36,29 35,81 35,70 35,75 2.213 1.922.851.700
26/6/2013 36,45 35,87 -2,02% 35,67 37,04 36,16 35,87 35,98 1.697 864.200.500
25/6/2013 36,19 36,61 +2,69% 35,88 36,76 36,45 36,61 36,63 2.262 2.595.728.200
24/6/2013 38,86 35,65 -8,59% 35,04 38,86 35,93 35,65 35,80 2.189 1.619.822.100
21/6/2013 40,00 39,00 -1,64% 37,54 40,16 38,45 39,00 39,07 4.366 3.882.329.700
20/6/2013 38,76 39,65 +0,18% 38,73 40,20 39,58 39,61 39,65 2.758 2.021.038.300
19/6/2013 39,13 39,58 +0,35% 38,94 40,20 39,46 39,50 39,58 2.771 1.781.343.000
18/6/2013 39,25 39,44 +1,08% 38,68 39,82 39,42 39,44 39,46 1.718 1.839.032.000
17/6/2013 39,21 39,02 -0,41% 38,40 39,80 39,23 39,02 39,35 3.494 2.314.948.900
14/6/2013 40,30 39,18 -2,05% 38,71 40,38 39,37 39,18 39,40 1.401 817.866.100
13/6/2013 40,20 40,00 -0,87% 39,63 40,35 39,98 40,00 40,02 948 531.055.500
12/6/2013 40,17 40,35 +0,27% 39,47 40,83 40,17 40,29 40,35 1.065 756.520.800
11/6/2013 40,89 40,24 -1,81% 39,76 40,89 40,29 40,12 40,39 1.068 774.556.300
10/6/2013 41,46 40,98 -1,35% 40,54 42,21 41,31 40,91 40,98 1.674 1.298.492.800
7/6/2013 42,72 41,54 -1,33% 41,30 42,72 41,79 41,54 41,60 929 634.393.700
6/6/2013 41,76 42,10 +2,06% 40,59 42,31 41,61 41,99 42,15 1.752 983.853.400
5/6/2013 42,02 41,25 -1,60% 41,16 42,43 41,84 41,16 41,25 1.667 1.232.788.300
4/6/2013 42,27 41,92 -0,02% 41,54 42,45 42,01 41,92 42,02 1.439 863.348.200
3/6/2013 44,00 41,93 -5,78% 41,93 44,13 42,76 41,93 42,00 1.435 1.170.512.400
31/5/2013 42,84 44,50 +3,13% 40,93 44,50 43,03 43,61 44,50 2.380 2.136.271.200
29/5/2013 43,56 43,15 -1,64% 42,78 44,38 43,29 43,15 43,19 1.035 697.021.200
28/5/2013 43,68 43,87 +1,08% 43,48 44,75 44,06 43,87 44,04 1.310 875.916.000
27/5/2013 43,18 43,40 +0,21% 43,14 44,12 43,69 43,40 43,57 543 356.951.300
24/5/2013 43,94 43,31 -1,57% 42,49 44,27 43,20 43,31 43,32 1.228 1.037.465.000
23/5/2013 43,84 44,00 -0,14% 43,28 44,93 44,09 44,00 44,06 1.579 1.206.328.400
22/5/2013 43,50 44,06 +1,85% 43,29 44,46 44,15 44,06 44,10 1.202 948.855.200
21/5/2013 42,48 43,26 +2,27% 42,19 43,59 43,17 43,26 43,40 2.755 1.874.032.800
20/5/2013 41,69 42,30 +1,73% 41,59 42,75 42,26 42,30 42,41 1.798 1.478.373.500
17/5/2013 42,08 41,58 -1,00% 41,58 42,45 42,04 41,58 41,70 1.084 1.086.013.200
16/5/2013 42,42 42,00 -0,45% 41,62 42,47 42,00 41,92 42,00 1.358 1.274.438.200
15/5/2013 43,50 42,19 -3,01% 42,06 44,06 42,72 42,11 42,19 1.598 1.239.067.800
14/5/2013 43,79 43,50 -0,25% 42,41 43,88 43,25 43,49 43,72 1.124 1.078.499.800
13/5/2013 45,00 43,61 -2,57% 43,61 45,01 44,04 43,61 43,80 655 449.661.700
10/5/2013 44,73 44,76 +0,13% 44,01 45,10 44,63 44,40 44,76 885 655.654.500
9/5/2013 45,67 44,70 -1,76% 44,10 45,84 44,92 44,41 44,70 1.053 774.482.000
8/5/2013 46,79 45,50 -2,67% 45,50 46,79 45,88 45,49 45,90 1.444 1.177.953.500
7/5/2013 45,01 46,75 +2,30% 45,01 46,75 45,96 46,00 46,75 1.518 1.558.214.800
6/5/2013 44,60 45,70 +2,47% 44,40 46,65 45,60 45,70 46,00 1.093 809.091.600
3/5/2013 46,93 44,60 -4,29% 44,60 47,06 45,60 44,60 44,93 1.272 1.148.776.700
2/5/2013 47,21 46,60 +0,22% 46,29 47,35 46,74 46,45 46,60 1.477 1.329.017.500
30/4/2013 46,54 46,50 +1,09% 45,32 46,54 45,96 46,50 46,54 1.680 2.242.610.700
29/4/2013 47,87 46,00 -3,44% 45,70 47,87 46,08 45,95 46,00 1.076 807.392.900
26/4/2013 48,41 47,64 -0,75% 47,13 48,41 47,50 47,30 47,64 810 630.919.900
25/4/2013 48,00 48,00 +0,42% 47,41 48,25 47,90 48,00 48,11 709 570.827.900
24/4/2013 47,69 47,80 +0,36% 47,44 48,30 47,96 47,78 47,80 851 490.232.900
23/4/2013 47,49 47,63 +0,49% 47,47 48,10 47,86 47,63 47,84 830 592.124.200
22/4/2013 48,26 47,40 -2,35% 46,73 48,41 47,32 47,19 47,40 1.142 932.698.700
19/4/2013 47,64 48,54 +2,38% 47,53 48,80 48,20 48,26 48,54 817 889.364.100
18/4/2013 46,77 47,41 +1,22% 46,69 48,45 47,83 47,41 48,03 1.036 842.868.300
17/4/2013 46,50 46,84 -1,45% 46,50 47,99 47,08 46,74 46,84 1.226 1.141.782.800
16/4/2013 47,42 47,53 +0,93% 46,72 47,75 47,36 47,31 47,53 1.156 870.026.600
15/4/2013 48,00 47,09 -1,90% 47,09 48,24 47,74 47,05 47,09 1.061 1.379.928.200
12/4/2013 48,20 48,00 -0,41% 47,52 48,67 48,22 48,00 48,19 1.240 1.034.873.800
11/4/2013 48,74 48,20 -1,09% 48,11 48,74 48,24 48,20 48,23 1.306 1.149.640.800
10/4/2013 47,87 48,73 +1,31% 47,87 49,38 48,97 48,41 48,73 1.347 1.477.934.600
9/4/2013 48,96 48,10 -1,23% 47,93 48,96 48,10 48,10 48,40 1.123 1.371.080.000
8/4/2013 48,50 48,70 -0,73% 47,71 48,79 48,10 48,69 48,70 1.342 1.057.807.500
5/4/2013 48,51 49,06 +0,25% 47,41 49,06 48,39 48,93 49,06 883 692.987.800
4/4/2013 48,50 48,94 +0,78% 47,92 48,94 48,63 48,58 48,94 779 871.556.700
3/4/2013 48,74 48,56 -0,49% 48,41 48,90 48,49 48,56 48,75 681 579.546.000
2/4/2013 48,77 48,80 +0,06% 48,04 48,80 48,57 48,40 48,80 671 492.513.500
1/4/2013 49,74 48,77 -1,18% 48,33 49,78 48,78 48,59 48,77 603 462.522.700
28/3/2013 48,32 49,35 +1,33% 48,32 49,35 49,05 48,91 49,35 1.080 928.026.200
27/3/2013 48,69 48,70 +0,81% 48,25 49,28 48,72 48,44 48,70 895 767.383.100
26/3/2013 47,64 48,31 +1,05% 47,58 48,78 48,37 48,31 48,51 1.276 1.108.732.300
25/3/2013 47,35 47,81 +0,76% 47,09 48,33 47,66 47,81 47,82 1.337 1.047.581.400
22/3/2013 48,00 47,45 -0,84% 46,28 48,24 47,21 47,42 47,45 1.828 1.134.060.700
21/3/2013 47,50 47,85 +0,06% 47,07 47,85 47,59 47,44 47,85 1.167 815.736.600
20/3/2013 48,30 47,82 -0,38% 46,99 48,67 47,94 47,13 47,82 1.000 1.029.886.900
19/3/2013 48,70 48,00 -2,24% 47,54 49,41 47,97 47,99 48,00 1.058 1.127.512.400
18/3/2013 48,17 49,10 +0,41% 47,71 49,90 48,91 49,09 49,43 1.989 1.649.936.400
15/3/2013 49,75 48,90 -1,21% 48,75 49,76 49,11 48,89 48,90 1.001 895.847.000
14/3/2013 49,51 49,50 0,00% 49,00 49,94 49,46 49,29 49,50 1.029 741.450.900
13/3/2013 50,01 49,50 -1,02% 49,01 50,01 49,40 49,22 49,50 1.058 951.059.400
12/3/2013 51,00 50,01 -0,58% 49,29 51,00 49,83 49,90 50,01 1.127 806.870.300
11/3/2013 50,99 50,30 -0,98% 50,07 50,99 50,40 50,30 50,40 708 530.303.700
8/3/2013 50,59 50,80 +0,40% 49,79 51,26 50,50 50,56 50,80 1.189 1.097.421.600
7/3/2013 51,00 50,60 +0,24% 49,81 51,44 50,37 50,60 50,62 1.002 831.218.800
6/3/2013 49,86 50,48 +1,88% 49,86 51,52 50,75 50,36 50,48 1.472 1.306.340.700
5/3/2013 49,94 49,55 -0,44% 49,24 50,48 49,89 49,55 50,08 1.053 877.085.700
4/3/2013 50,44 49,77 -2,22% 49,50 50,56 49,84 49,70 49,80 1.201 965.940.700
1/3/2013 51,15 50,90 -0,78% 50,60 51,65 50,86 50,75 50,90 1.084 796.039.200
28/2/2013 49,51 51,30 +4,54% 49,30 51,45 50,72 51,22 51,30 2.350 2.614.448.500
27/2/2013 48,99 49,07 +0,35% 48,82 49,59 49,20 49,07 49,40 1.747 1.785.557.000
26/2/2013 49,05 48,90 +0,16% 48,75 49,77 49,06 48,81 48,90 1.441 921.405.100
25/2/2013 49,24 48,82 -0,37% 48,67 49,24 48,90 48,82 48,95 708 519.358.200
22/2/2013 49,35 49,00 -0,71% 48,66 49,41 48,95 48,81 49,01 1.096 1.061.783.700
21/2/2013 49,04 49,35 +0,88% 48,80 49,35 49,14 49,20 49,35 1.571 1.506.870.300
20/2/2013 49,07 48,92 -1,15% 48,87 49,98 49,06 48,92 49,10 1.245 1.174.529.400
19/2/2013 49,02 49,49 +1,00% 48,55 49,49 49,18 48,97 49,49 851 621.745.900
18/2/2013 48,80 49,00 +0,39% 48,74 49,60 49,12 49,00 49,20 489 534.516.300
15/2/2013 49,72 48,81 -0,41% 48,32 49,72 48,94 48,64 48,81 1.980 1.349.356.300
14/2/2013 48,61 49,01 +0,22% 48,52 49,74 48,94 49,01 49,20 1.193 974.591.600
13/2/2013 48,77 48,90 +0,82% 48,60 49,20 48,84 48,80 48,90 634 561.757.800
8/2/2013 49,11 48,50 -1,24% 48,00 49,19 48,47 48,50 48,63 1.601 1.109.147.500
7/2/2013 48,45 49,11 +2,10% 47,74 49,11 48,37 48,79 49,11 1.272 1.324.102.900
6/2/2013 49,08 48,10 -1,94% 47,84 49,08 48,23 48,10 48,27 1.097 758.792.100
5/2/2013 49,10 49,05 +0,31% 48,10 49,14 48,72 48,77 49,05 1.262 938.522.600
4/2/2013 48,74 48,90 +0,64% 47,47 49,02 48,09 48,67 48,90 1.721 1.069.085.400
1/2/2013 48,66 48,59 +0,27% 47,68 48,90 48,33 48,46 48,59 2.156 1.677.313.700
31/1/2013 46,90 48,46 +3,11% 46,77 48,46 47,91 48,04 48,46 2.105 2.052.679.100
30/1/2013 47,02 47,00 +0,43% 46,02 47,36 46,71 47,00 47,01 1.301 984.659.400
29/1/2013 47,06 46,80 -0,81% 46,31 47,06 46,67 46,77 46,83 1.390 1.045.599.800
28/1/2013 47,14 47,18 +0,60% 46,37 47,94 47,28 47,00 47,18 2.380 1.633.724.600
24/1/2013 46,34 46,90 +0,47% 46,03 47,07 46,68 46,70 46,90 1.028 881.490.100
23/1/2013 46,33 46,68 +1,26% 46,12 46,84 46,59 46,53 46,70 546 501.379.500
22/1/2013 46,38 46,10 -1,28% 45,81 46,66 46,05 46,10 46,52 948 1.246.250.800
21/1/2013 46,98 46,70 +0,80% 45,91 47,33 46,73 46,70 47,00 682 742.182.000
18/1/2013 46,30 46,33 +0,04% 45,82 46,41 46,07 46,25 46,33 812 456.143.900
17/1/2013 45,97 46,31 +1,27% 45,44 46,69 46,31 46,31 46,35 1.341 1.006.416.900
16/1/2013 45,63 45,73 +1,08% 44,79 45,99 45,64 45,52 45,73 1.942 1.088.134.100
15/1/2013 45,14 45,24 +0,94% 44,50 45,24 44,92 44,88 45,24 1.419 1.179.407.200
14/1/2013 44,64 44,82 +1,29% 44,29 45,16 44,90 44,82 44,98 1.661 1.064.646.800
11/1/2013 43,73 44,25 +1,70% 43,36 44,67 44,09 44,25 44,31 1.433 1.038.760.300
10/1/2013 43,61 43,51 -0,23% 43,51 45,18 44,37 43,51 43,57 3.185 1.923.636.400
9/1/2013 44,19 43,61 -0,21% 42,83 44,19 43,41 43,54 43,61 2.588 1.845.447.900
8/1/2013 44,69 43,70 -2,35% 42,92 45,01 43,53 43,70 43,75 2.257 2.406.838.800
7/1/2013 44,92 44,75 -1,21% 43,63 44,92 44,21 44,48 44,75 1.093 1.135.547.300
4/1/2013 45,30 45,30 -0,02% 44,27 45,30 44,64 44,65 45,30 1.532 1.213.546.200
3/1/2013 44,97 45,31 +0,02% 44,75 45,63 45,18 45,17 45,31 1.199 826.892.200
2/1/2013 44,69 45,30 0,00% 44,01 45,83 45,27 45,30 45,50 1.534 1.019.214.700
28/12/2012 43,98 43,75 0,00% 43,61 44,62 43,93 43,74 44,04 1.350 2.647.795.600
27/12/2012 44,16 43,75 -0,34% 43,44 44,27 43,81 43,67 43,75 1.114 789.095.500
26/12/2012 43,64 43,90 +0,34% 43,64 44,52 43,94 43,90 44,07 992 981.771.700
21/12/2012 43,63 43,75 -0,55% 43,59 44,12 43,80 43,73 43,75 1.384 1.187.530.900
20/12/2012 43,35 43,99 +2,90% 42,47 44,08 43,61 43,82 43,99 2.884 1.961.513.300
19/12/2012 42,26 42,75 +0,42% 42,26 43,20 42,59 42,75 43,00 2.174 1.383.459.400
18/12/2012 43,96 42,57 -3,21% 42,16 44,35 43,07 42,41 42,58 2.346 1.538.726.100
17/12/2012 43,28 43,98 +2,09% 42,74 44,40 44,01 43,88 43,98 1.097 881.250.200
14/12/2012 43,58 43,08 -1,98% 42,69 43,87 43,26 43,08 43,19 1.867 1.144.231.800
13/12/2012 45,62 43,95 -3,93% 43,88 45,62 44,37 43,95 44,00 1.428 1.218.122.000
12/12/2012 45,36 45,75 +0,22% 45,26 45,97 45,51 45,50 45,75 782 1.342.613.800
11/12/2012 45,92 45,65 +0,33% 45,32 46,08 45,61 45,47 45,65 892 615.392.200
10/12/2012 45,27 45,50 0,00% 45,12 46,00 45,47 45,40 45,65 832 867.708.600
7/12/2012 45,01 45,50 +0,22% 44,67 46,18 45,18 45,26 45,50 1.466 1.162.122.800
6/12/2012 45,18 45,40 -0,22% 45,18 45,72 45,47 45,40 45,49 1.791 1.321.917.000
5/12/2012 45,80 45,50 -0,55% 45,30 46,20 45,62 45,50 45,74 1.076 947.536.700
4/12/2012 45,69 45,75 +0,33% 45,53 46,19 45,75 45,67 45,75 1.777 1.911.787.700
3/12/2012 45,69 45,60 +1,33% 45,00 45,79 45,58 45,60 45,65 2.095 1.561.866.700
30/11/2012 44,48 45,00 +1,81% 44,43 45,55 45,03 45,00 45,19 1.556 1.372.294.600
29/11/2012 46,02 44,20 -3,91% 44,20 46,10 44,87 44,20 44,98 1.338 898.827.200
28/11/2012 45,46 46,00 +1,12% 44,38 46,00 45,40 45,39 46,00 1.455 1.165.300.100
27/11/2012 46,00 45,49 -1,39% 44,92 46,35 45,51 45,05 45,49 1.200 841.481.900
26/11/2012 46,69 46,13 -1,85% 45,21 46,75 45,80 45,40 46,13 1.592 946.279.400
23/11/2012 43,95 47,00 +6,72% 43,95 47,61 46,33 46,52 47,00 2.648 1.949.385.400
22/11/2012 43,20 44,04 +1,83% 42,42 44,18 43,28 44,02 44,04 1.132 830.121.300
21/11/2012 41,91 43,25 +3,72% 41,91 43,38 42,99 43,00 43,25 2.160 1.851.403.600
19/11/2012 41,04 41,70 +0,10% 40,79 42,77 41,56 41,70 41,90 1.691 1.837.549.000
16/11/2012 42,99 41,66 -1,98% 41,50 42,99 41,90 41,66 41,93 1.953 1.537.390.600
14/11/2012 42,76 42,50 -1,09% 41,60 43,30 42,13 42,42 42,50 2.207 1.774.582.800
13/11/2012 43,29 42,97 -0,21% 42,71 43,30 42,97 42,85 42,97 1.311 853.876.500
12/11/2012 43,97 43,06 -1,46% 42,38 44,00 43,65 43,06 43,38 1.914 1.341.925.900
9/11/2012 45,32 43,70 -1,80% 43,70 45,32 44,38 43,70 44,45 1.328 948.913.000
8/11/2012 45,70 44,50 -2,20% 44,12 45,73 44,87 44,41 44,50 1.880 1.118.169.700
7/11/2012 45,33 45,50 +0,35% 45,24 45,81 45,50 45,37 45,50 1.751 1.462.163.900
6/11/2012 46,74 45,34 -2,28% 45,05 46,86 45,89 45,34 45,50 2.451 3.629.912.800
5/11/2012 48,63 46,40 -3,53% 45,80 48,63 46,53 46,10 46,40 2.272 4.166.675.500
1/11/2012 47,94 48,10 +0,33% 47,58 48,25 48,04 48,10 48,11 1.608 1.146.796.900
31/10/2012 47,76 47,94 +0,93% 47,14 47,94 47,54 47,35 47,94 1.202 824.866.600
30/10/2012 47,46 47,50 +0,04% 47,08 47,50 47,43 47,40 47,50 659 474.371.700
29/10/2012 46,95 47,48 +0,89% 46,77 47,50 47,16 47,15 47,48 759 551.781.900
26/10/2012 47,93 47,06 +0,13% 46,76 47,93 47,19 47,06 47,50 1.199 754.169.700
25/10/2012 46,47 47,00 +0,56% 46,47 47,58 47,01 46,61 47,00 1.055 789.840.800
24/10/2012 47,40 46,74 -1,10% 46,74 47,68 47,11 46,74 47,53 735 461.289.100
23/10/2012 48,48 47,26 -2,15% 46,27 48,48 47,26 47,26 47,70 1.275 939.556.600
22/10/2012 49,36 48,30 -2,40% 48,09 49,39 48,67 48,30 48,61 920 616.219.600
19/10/2012 48,15 49,49 +2,78% 48,09 49,49 48,93 48,68 49,49 1.611 1.120.745.000
18/10/2012 47,85 48,15 +0,84% 47,30 48,75 48,10 48,15 48,60 1.232 914.887.900
17/10/2012 48,57 47,75 -1,44% 47,75 49,48 48,45 47,74 48,50 1.552 1.454.071.900
16/10/2012 48,43 48,45 +0,21% 48,01 48,76 48,45 48,18 48,45 1.664 1.284.495.800
15/10/2012 48,25 48,35 -0,29% 48,05 48,74 48,32 48,20 48,35 959 675.088.100
11/10/2012 48,12 48,49 +0,48% 48,10 48,83 48,49 48,40 48,49 1.023 1.097.976.700
10/10/2012 47,99 48,26 +0,65% 47,70 48,84 48,54 48,26 48,50 1.663 1.266.566.000
9/10/2012 49,06 47,95 -1,76% 47,95 49,17 48,62 47,95 48,10 1.243 905.297.200
8/10/2012 48,92 48,81 -0,29% 48,35 49,05 48,71 48,81 48,90 1.007 677.681.400
5/10/2012 48,95 48,95 0,00% 48,11 49,26 48,76 48,90 49,03 1.486 1.187.362.500
4/10/2012 48,55 48,95 +0,10% 48,15 49,46 48,59 48,45 48,95 2.308 1.482.175.700
3/10/2012 47,50 48,90 +3,98% 47,50 49,05 48,40 48,77 48,99 1.163 1.010.615.800
2/10/2012 47,56 47,03 -0,89% 46,33 47,98 47,22 47,03 47,69 1.618 1.195.698.200
1/10/2012 45,92 47,45 +2,93% 45,88 48,27 47,49 47,37 47,45 2.497 1.506.976.100
28/9/2012 44,44 46,10 +2,44% 44,44 46,50 45,91 46,10 46,27 1.943 1.405.501.100
27/9/2012 44,11 45,00 +2,16% 44,10 45,50 45,10 45,00 45,50 1.099 760.963.600
26/9/2012 43,63 44,05 +1,73% 42,89 45,01 44,17 44,05 44,06 2.933 1.653.164.100
25/9/2012 44,41 43,30 -2,98% 43,17 45,34 43,87 43,30 43,68 977 750.783.000
24/9/2012 44,50 44,63 -0,65% 44,05 44,77 44,37 44,23 44,63 796 566.194.500
21/9/2012 44,99 44,92 +0,02% 43,67 45,63 44,49 43,93 44,92 1.082 863.604.500
20/9/2012 44,70 44,91 +0,18% 44,11 45,05 44,62 44,61 44,91 714 374.372.800
19/9/2012 45,82 44,83 -1,04% 44,51 46,01 45,28 44,65 44,83 1.098 917.419.500
18/9/2012 45,80 45,30 +0,44% 44,96 45,91 45,40 45,30 45,33 1.260 1.231.890.200
17/9/2012 45,50 45,10 -0,88% 43,57 47,48 45,62 45,10 45,15 2.960 2.302.585.800
14/9/2012 45,83 45,50 +0,55% 44,54 46,11 45,27 45,50 45,76 2.105 1.662.653.000
13/9/2012 44,21 45,25 +3,33% 42,00 46,24 44,10 45,25 45,40 3.734 2.961.836.900
12/9/2012 47,90 43,79 -9,43% 39,27 48,20 43,42 43,73 43,79 4.391 4.046.734.900
11/9/2012 49,49 48,35 -2,62% 47,78 49,69 48,34 48,09 48,35 1.244 985.334.800
10/9/2012 49,99 49,65 -0,56% 49,08 50,46 49,61 49,38 49,65 1.042 744.219.100
6/9/2012 49,48 49,93 +0,67% 49,23 49,93 49,62 49,93 49,96 601 393.553.600
5/9/2012 49,74 49,60 -0,60% 48,88 49,96 49,45 49,57 49,60 855 695.861.200
4/9/2012 48,94 49,90 +2,46% 48,49 49,99 49,33 49,62 49,90 1.462 1.181.663.400
3/9/2012 48,47 48,70 +0,41% 48,46 49,50 48,77 48,70 49,34 996 757.030.400
31/8/2012 50,15 48,50 -3,29% 47,31 50,66 48,58 47,92 48,50 2.211 2.138.502.700
30/8/2012 49,79 50,15 +1,07% 49,26 50,20 49,80 49,90 50,15 947 900.537.800
29/8/2012 49,65 49,62 -0,04% 49,29 50,14 49,72 49,48 49,62 1.165 921.236.400
28/8/2012 50,74 49,64 -1,96% 49,59 50,80 49,84 49,64 49,70 1.236 894.725.100
27/8/2012 51,38 50,63 -0,67% 50,06 51,38 50,90 50,50 50,63 1.387 1.399.993.400
24/8/2012 52,13 50,97 -3,25% 50,97 52,19 51,38 50,82 50,97 1.603 1.434.590.000
23/8/2012 52,31 52,68 +0,15% 51,25 53,10 51,88 51,41 52,68 1.684 1.335.457.700
22/8/2012 49,87 52,60 +4,97% 49,87 53,07 52,17 52,01 52,60 2.130 1.799.384.900
21/8/2012 49,77 50,11 +0,52% 49,36 50,48 49,96 49,85 50,12 1.431 945.325.300
20/8/2012 49,29 49,85 +1,40% 48,32 50,06 49,29 49,85 49,90 916 710.322.000
17/8/2012 49,76 49,16 -0,99% 48,19 50,04 48,98 48,89 49,16 1.649 1.232.339.300
16/8/2012 49,46 49,65 +1,04% 48,92 50,54 49,76 49,09 49,93 1.347 911.241.500
15/8/2012 49,35 49,14 -1,13% 48,63 49,62 48,95 48,85 49,14 1.038 732.815.100
14/8/2012 48,75 49,70 +1,95% 48,52 50,23 49,62 49,26 49,85 1.126 836.726.000
13/8/2012 49,41 48,75 -0,31% 48,56 49,54 48,78 48,75 49,00 1.065 1.033.762.300
10/8/2012 49,05 48,90 +1,10% 48,44 49,89 48,97 48,75 48,90 2.372 2.041.710.400
9/8/2012 48,06 48,37 0,00% 47,80 49,74 48,58 47,99 48,60 2.177 1.527.973.400
8/8/2012 49,30 48,37 -2,09% 48,22 49,45 48,79 48,37 48,54 1.484 1.086.064.800
7/8/2012 50,99 49,40 -1,69% 49,00 50,99 49,40 49,29 49,40 1.320 1.432.188.200
6/8/2012 49,75 50,25 +1,62% 49,45 50,86 50,12 50,25 50,26 1.155 887.668.500
3/8/2012 49,22 49,45 +0,51% 49,21 49,89 49,45 49,45 49,60 921 671.110.300
2/8/2012 49,86 49,20 -2,21% 47,92 49,91 48,99 49,20 49,33 2.032 1.746.813.500
1/8/2012 50,32 50,31 -0,65% 50,15 50,82 50,46 50,31 50,52 1.076 824.613.700
31/7/2012 50,20 50,64 +1,28% 49,77 51,19 50,63 50,30 50,64 1.342 1.140.237.200
30/7/2012 50,03 50,00 -0,99% 49,38 50,65 50,15 49,86 50,00 1.534 1.265.887.200
27/7/2012 48,30 50,50 +3,91% 48,30 51,19 50,38 50,27 50,50 2.484 2.086.420.500
26/7/2012 47,50 48,60 +3,08% 47,21 48,88 48,05 48,60 48,61 1.977 1.520.886.700
25/7/2012 45,95 47,15 +3,06% 45,66 47,28 46,41 47,15 47,16 1.396 1.197.979.300
24/7/2012 45,61 45,75 +1,17% 44,98 46,11 45,36 45,75 45,84 1.414 1.064.792.900
23/7/2012 45,50 45,22 -0,59% 45,02 45,98 45,42 45,22 45,30 1.731 1.011.564.200
20/7/2012 45,30 45,49 +1,09% 44,78 45,87 45,51 45,49 45,73 1.204 695.860.600
19/7/2012 44,67 45,00 +0,20% 44,67 45,41 45,03 45,00 45,10 1.038 955.603.800
18/7/2012 45,30 44,91 -0,60% 44,29 45,30 44,73 44,91 45,00 1.042 626.265.600
17/7/2012 44,74 45,18 +2,17% 43,69 45,18 44,53 44,81 45,18 1.453 1.050.690.600
16/7/2012 45,06 44,22 -2,83% 43,93 45,40 44,71 44,10 44,22 1.317 1.139.377.000
13/7/2012 45,01 45,51 +2,96% 44,03 45,51 44,93 45,22 45,51 1.335 953.080.900
12/7/2012 44,40 44,20 -1,78% 44,18 45,00 44,42 44,20 44,45 1.331 902.655.000
11/7/2012 44,99 45,00 0,00% 44,14 45,30 44,70 44,80 45,08 956 599.897.600
10/7/2012 45,00 45,00 0,00% 44,38 45,30 44,83 45,00 45,16 2.642 3.845.076.400
6/7/2012 45,14 45,00 0,00% 43,80 45,14 44,35 45,00 45,12 1.195 937.343.200
5/7/2012 44,30 45,00 +2,60% 43,52 45,05 44,49 45,00 45,02 1.601 1.128.930.400
4/7/2012 44,20 43,86 -0,77% 43,72 44,45 44,18 43,86 44,31 1.093 595.554.800
3/7/2012 44,34 44,20 +0,68% 43,44 44,34 43,76 43,58 44,20 1.506 771.221.600
2/7/2012 43,80 43,90 +0,92% 42,93 44,18 43,23 43,32 43,90 1.734 1.449.543.300
29/6/2012 43,50 43,50 +1,16% 42,85 43,55 43,25 43,45 43,50 2.665 1.886.479.300
28/6/2012 43,20 43,00 +0,12% 42,80 43,59 43,18 42,98 43,00 1.682 1.604.877.000
27/6/2012 42,40 42,95 +0,82% 42,40 43,00 42,89 42,75 42,95 1.241 721.092.500
26/6/2012 42,94 42,60 +0,24% 42,37 43,32 42,64 42,60 42,62 1.790 1.438.954.500
25/6/2012 42,12 42,50 +0,24% 42,02 43,10 42,49 42,11 43,00 796 1.380.775.000
22/6/2012 43,38 42,40 -1,92% 42,07 43,67 42,59 42,30 42,40 1.555 1.633.809.700
21/6/2012 42,35 43,23 +1,34% 42,35 43,29 43,12 43,23 43,24 1.631 996.910.400
20/6/2012 42,49 42,66 +0,31% 42,34 42,66 42,53 42,40 42,66 1.238 802.194.100
19/6/2012 41,83 42,53 +0,78% 41,83 42,55 42,23 42,50 42,53 1.724 2.011.297.700
18/6/2012 41,80 42,20 +2,48% 40,66 42,87 42,32 42,20 42,30 2.449 1.475.963.900
15/6/2012 41,75 41,18 -1,25% 39,97 42,56 41,28 41,00 41,18 3.002 5.829.631.600
14/6/2012 42,50 41,70 -1,97% 41,70 43,17 42,31 41,70 42,33 1.585 1.183.842.300
13/6/2012 42,85 42,54 -1,07% 42,51 43,58 43,20 42,54 42,60 2.062 1.412.799.400
12/6/2012 42,37 43,00 +0,23% 42,37 43,33 42,96 42,85 43,00 1.402 1.509.493.000
11/6/2012 42,98 42,90 +0,28% 42,21 42,99 42,85 42,70 42,90 2.273 2.280.519.200
8/6/2012 41,83 42,78 +1,86% 41,57 42,78 42,24 41,95 42,78 2.189 1.541.367.000
6/6/2012 42,50 42,00 -0,71% 41,80 42,50 42,05 42,00 42,44 2.452 1.245.714.400
5/6/2012 41,78 42,30 +0,02% 41,75 42,69 42,18 42,10 42,30 3.078 1.818.104.400
4/6/2012 42,58 42,29 -0,49% 41,84 42,62 42,42 42,29 42,40 1.389 772.645.000
1/6/2012 42,07 42,50 -1,16% 41,68 42,98 42,04 42,10 42,50 3.207 2.423.293.000
31/5/2012 44,20 43,00 -1,56% 41,31 45,06 43,09 42,89 43,00 2.859 26.023.034.600
30/5/2012 43,50 43,68 -0,39% 42,61 43,94 43,28 43,31 43,68 4.993 3.732.078.100
29/5/2012 43,39 43,85 +0,80% 43,38 43,96 43,72 43,75 43,85 2.625 2.534.649.700
28/5/2012 42,67 43,50 +1,05% 42,67 43,97 43,46 43,20 43,50 1.348 864.104.400
25/5/2012 43,16 43,05 -1,03% 42,52 43,95 42,99 43,05 43,10 2.535 2.435.463.300
24/5/2012 42,84 43,50 +0,51% 42,84 43,80 43,43 43,39 43,50 2.421 2.064.740.700
23/5/2012 42,53 43,28 +1,26% 42,52 43,81 43,17 43,28 43,43 3.303 1.994.921.500
22/5/2012 43,83 42,74 -1,63% 42,54 43,83 42,69 42,64 42,74 2.260 1.556.665.300
21/5/2012 45,00 43,45 -3,44% 43,29 45,58 43,66 43,45 43,46 2.562 2.725.299.700
18/5/2012 44,00 45,00 +1,81% 43,06 45,00 43,96 44,59 45,00 3.001 1.960.690.500
17/5/2012 45,51 44,20 -2,13% 44,20 45,67 44,71 44,20 44,40 1.747 1.104.543.800
16/5/2012 45,35 45,16 +1,55% 44,66 46,81 45,46 45,12 45,77 3.284 2.380.161.000
15/5/2012 45,18 44,47 -1,18% 44,35 45,57 44,75 44,47 44,75 1.084 853.895.000
14/5/2012 45,50 45,00 -1,77% 44,83 46,39 45,28 44,98 45,16 1.406 794.353.300
11/5/2012 44,90 45,81 +0,88% 44,90 46,10 45,87 45,81 45,91 918 1.003.885.200
10/5/2012 44,71 45,41 +1,82% 44,32 45,65 45,18 45,41 45,63 2.011 1.521.727.100
9/5/2012 43,97 44,60 +2,06% 43,90 46,03 45,24 44,60 45,49 2.117 2.054.633.900
8/5/2012 43,70 43,70 0,00% 43,30 43,99 43,59 43,63 43,89 1.316 964.269.200
7/5/2012 44,00 43,70 -0,82% 43,27 44,34 43,65 43,34 43,70 1.175 839.485.000
4/5/2012 44,16 44,06 -0,09% 44,06 44,74 44,47 44,06 44,16 1.403 960.577.800
3/5/2012 44,54 44,10 -0,79% 43,94 44,90 44,56 44,10 44,49 1.318 866.373.500
2/5/2012 44,29 44,45 -0,04% 43,95 44,55 44,38 44,37 44,45 1.562 961.824.800
30/4/2012 44,87 44,47 -0,07% 44,38 44,87 44,60 44,47 44,60 561 359.554.600
27/4/2012 43,82 44,50 +1,14% 43,81 44,64 44,34 44,40 44,50 829 956.089.000
26/4/2012 41,97 44,00 +4,39% 41,97 44,74 43,84 44,00 44,25 2.033 1.324.047.000
25/4/2012 41,55 42,15 +2,31% 41,07 42,34 42,14 42,15 42,30 855 677.697.200
24/4/2012 41,73 41,20 -0,12% 40,76 41,73 41,16 41,20 41,35 850 490.229.600
23/4/2012 41,52 41,25 -0,65% 40,93 41,60 41,24 41,25 41,40 774 1.390.617.900
20/4/2012 41,26 41,52 -0,19% 41,15 41,96 41,51 41,50 41,60 1.339 1.344.159.500
19/4/2012 41,57 41,60 +1,22% 40,77 41,79 41,38 41,60 41,73 962 2.196.553.200
18/4/2012 41,03 41,10 +0,37% 40,69 41,10 40,90 40,95 41,10 778 429.046.700
17/4/2012 41,54 40,95 +0,24% 40,48 41,61 41,00 40,95 41,51 1.904 937.765.600
16/4/2012 40,82 40,85 0,00% 40,67 41,80 41,10 40,85 41,60 454 407.736.200
13/4/2012 40,97 40,85 -0,20% 40,76 41,20 40,85 40,85 40,90 724 413.856.800
12/4/2012 41,00 40,93 -0,17% 40,61 41,23 40,90 40,93 41,04 881 1.329.342.900
11/4/2012 41,80 41,00 -1,73% 40,36 42,30 40,80 40,75 41,00 1.490 903.113.500
10/4/2012 42,30 41,72 -0,52% 40,76 42,41 41,36 41,48 41,72 1.421 926.924.000
9/4/2012 43,39 41,94 -3,45% 41,72 43,39 42,02 41,89 41,94 620 508.059.800
5/4/2012 42,62 43,44 +1,92% 42,50 43,44 43,15 42,99 43,44 317 249.855.300
4/4/2012 42,00 42,62 +0,28% 41,71 43,24 42,77 42,62 42,82 479 508.595.200
3/4/2012 42,83 42,50 0,00% 41,80 42,85 42,38 42,50 42,66 1.168 804.471.300
2/4/2012 42,71 42,50 -0,16% 42,31 42,85 42,56 42,50 42,57 2.427 2.884.306.400
30/3/2012 41,52 42,57 +2,09% 41,52 43,24 42,62 42,57 43,02 2.260 1.679.107.800
29/3/2012 40,80 41,70 +2,66% 40,50 42,02 41,42 41,60 41,70 1.219 1.109.901.500
28/3/2012 41,00 40,62 -0,93% 40,35 41,07 40,62 40,61 40,70 1.415 1.121.279.100
27/3/2012 41,00 41,00 +0,66% 40,60 41,03 40,70 40,60 41,03 970 656.500.400
26/3/2012 40,79 40,73 +0,20% 40,60 41,21 40,85 40,61 40,74 1.675 1.047.126.700
23/3/2012 40,42 40,65 +0,10% 40,19 41,06 40,67 40,59 40,65 506 336.013.500
22/3/2012 40,74 40,61 -0,95% 39,73 41,08 40,27 40,36 40,61 1.820 1.145.390.300
21/3/2012 41,05 41,00 -0,75% 40,70 41,74 41,13 40,94 41,00 712 412.191.000
20/3/2012 41,50 41,31 -0,46% 40,71 41,70 41,44 41,31 41,46 434 500.215.300
19/3/2012 40,80 41,50 +1,15% 40,80 42,12 41,74 41,50 41,75 859 832.483.200
16/3/2012 41,93 41,03 -2,15% 40,81 42,12 41,56 41,03 41,24 986 1.194.889.900
15/3/2012 41,12 41,93 +2,27% 41,12 42,24 41,92 41,87 41,93 1.036 885.935.200
14/3/2012 41,00 41,00 -0,61% 40,78 41,20 40,97 40,93 41,00 861 551.919.900
13/3/2012 41,07 41,25 +1,85% 40,85 41,44 41,24 41,24 41,25 1.292 817.825.300
12/3/2012 40,77 40,50 -1,94% 40,17 40,77 40,33 40,30 40,50 2.158 2.045.319.900
9/3/2012 42,05 41,30 -0,72% 41,23 42,14 41,48 41,29 41,39 1.542 1.078.118.800
8/3/2012 41,80 41,60 -0,36% 41,39 42,22 41,64 41,59 41,62 1.639 1.357.684.200
7/3/2012 43,17 41,75 -2,64% 41,30 43,34 41,86 41,75 41,76 2.052 1.527.771.700
6/3/2012 44,88 42,88 -5,45% 42,30 44,91 43,22 42,79 42,88 1.758 1.550.685.600
5/3/2012 45,98 45,35 -0,92% 44,99 46,20 45,48 45,35 45,36 819 601.307.000
2/3/2012 45,95 45,77 -0,37% 45,22 45,99 45,75 45,77 45,83 1.040 831.868.100
1/3/2012 43,60 45,94 +5,37% 42,92 45,94 45,21 45,64 45,94 1.129 895.190.400
29/2/2012 43,64 43,60 -0,07% 43,10 43,90 43,54 43,45 43,60 914 790.774.700
28/2/2012 43,47 43,63 -0,11% 43,42 44,02 43,79 43,63 43,71 401 226.830.800
27/2/2012 43,33 43,68 -0,48% 43,14 43,93 43,60 43,60 43,68 606 436.082.500
24/2/2012 42,19 43,89 +4,38% 42,01 43,89 42,95 43,52 43,89 791 969.215.400
23/2/2012 42,20 42,05 -0,24% 41,70 42,35 41,94 42,05 42,10 946 739.994.200
22/2/2012 42,46 42,15 +0,60% 41,80 42,50 42,16 42,09 42,15 712 462.102.300
17/2/2012 41,03 41,90 +1,58% 41,03 42,61 41,93 41,90 41,93 1.668 2.533.001.600
16/2/2012 42,59 41,25 -2,85% 41,02 42,59 41,41 41,20 41,25 1.461 1.419.494.400
15/2/2012 41,99 42,46 +1,22% 41,99 43,08 42,72 42,46 42,49 1.720 2.610.380.900
14/2/2012 40,49 41,95 +4,15% 39,93 42,24 41,78 41,94 41,95 2.785 2.713.337.000
13/2/2012 40,00 40,28 +0,83% 39,70 40,28 40,02 40,20 40,28 1.195 958.112.200
10/2/2012 40,21 39,95 -0,87% 39,20 40,21 39,72 39,61 39,95 974 1.161.510.200
9/2/2012 41,90 40,30 -3,80% 40,02 42,29 40,54 40,30 40,35 1.849 1.817.773.700
8/2/2012 40,98 41,89 +3,97% 40,12 42,60 41,61 41,88 41,89 2.103 1.675.482.700
7/2/2012 39,20 40,29 +2,78% 39,20 40,77 39,94 40,29 40,32 1.809 1.191.944.700
6/2/2012 39,60 39,20 -1,01% 39,07 39,88 39,29 39,20 39,45 827 694.429.900
3/2/2012 39,51 39,60 -0,98% 39,45 40,14 39,62 39,48 39,66 1.224 952.182.600
2/2/2012 38,75 39,99 +2,54% 38,75 39,99 39,27 39,32 39,99 1.649 1.133.086.800
1/2/2012 38,68 39,00 +0,80% 38,18 39,00 38,69 38,85 39,00 1.249 966.188.700
31/1/2012 38,59 38,69 +0,23% 37,68 38,69 38,27 38,45 38,69 1.692 1.039.941.500
30/1/2012 37,40 38,60 +2,93% 37,01 38,60 38,05 38,16 38,60 971 964.785.500
27/1/2012 36,01 37,50 +4,75% 35,90 37,50 36,81 37,19 37,50 1.046 1.059.895.100
26/1/2012 36,49 35,80 -1,92% 35,75 36,50 36,02 35,80 35,95 2.074 1.348.387.900
24/1/2012 35,82 36,50 +1,96% 35,63 36,50 35,94 36,20 36,50 1.747 890.476.700
23/1/2012 36,41 35,80 -1,68% 35,73 36,48 36,06 35,76 35,80 1.465 889.261.200
20/1/2012 36,38 36,41 -1,06% 36,09 36,50 36,36 36,41 36,50 1.385 764.366.700
19/1/2012 35,86 36,80 +3,14% 35,49 36,80 36,34 36,64 36,80 2.310 1.475.900.600
18/1/2012 35,49 35,68 -0,47% 35,07 35,81 35,36 35,36 35,68 1.465 869.913.900
17/1/2012 36,00 35,85 -0,14% 35,45 36,60 35,82 35,78 35,87 1.669 906.034.500
16/1/2012 34,58 35,90 +2,87% 34,44 36,13 35,59 34,44 35,90 1.418 923.353.400
13/1/2012 33,65 34,90 +3,87% 33,35 34,90 33,84 34,34 34,90 1.094 694.712.200
12/1/2012 34,62 33,60 -2,89% 33,42 35,20 33,83 33,60 33,61 1.981 1.341.239.800
11/1/2012 35,56 34,60 -2,95% 34,48 35,56 34,78 34,59 34,60 1.457 823.042.000
10/1/2012 35,45 35,65 +0,71% 35,08 35,88 35,59 35,43 35,65 1.172 663.924.900
9/1/2012 35,38 35,40 +0,08% 35,06 35,89 35,34 35,39 35,40 942 466.159.000
6/1/2012 35,52 35,37 -0,39% 35,12 35,66 35,35 35,37 35,40 707 487.950.100
5/1/2012 35,50 35,51 -0,78% 35,35 35,99 35,65 35,51 35,64 930 518.711.600
4/1/2012 33,80 35,79 +5,86% 33,80 35,79 35,02 35,67 35,79 1.997 1.191.600.300
3/1/2012 34,00 33,81 -0,27% 33,32 34,28 33,77 33,81 33,85 968 381.709.000
2/1/2012 33,03 33,90 +1,50% 33,03 34,07 33,68 33,17 33,90 681 292.753.100
29/12/2011 34,02 33,40 -1,65% 33,40 34,17 33,64 33,40 34,01 144 501.856.000
28/12/2011 34,43 33,96 -1,19% 33,96 34,87 34,23 33,96 34,03 722 554.714.800
27/12/2011 33,63 34,37 +1,09% 33,52 34,49 34,16 34,32 34,37 628 372.767.600
26/12/2011 33,60 34,00 +0,56% 33,25 34,00 33,54 33,69 34,05 543 215.711.000
23/12/2011 33,10 33,81 +2,15% 33,01 33,81 33,52 33,72 33,81 959 442.881.800
22/12/2011 33,05 33,10 +0,12% 32,77 33,48 33,18 33,07 33,11 2.201 1.069.685.400
21/12/2011 32,49 33,06 +1,72% 32,32 33,06 32,72 32,75 33,06 1.428 606.363.100
20/12/2011 32,35 32,50 +0,46% 32,00 32,70 32,45 32,49 32,50 1.562 901.604.200
19/12/2011 32,10 32,35 +1,09% 32,00 32,50 32,26 32,30 32,35 1.478 568.208.000
16/12/2011 31,57 32,00 +1,36% 31,40 32,09 31,79 31,57 32,00 1.612 1.370.144.300
15/12/2011 31,61 31,57 +0,13% 31,44 31,97 31,72 31,57 31,64 1.371 741.020.300
14/12/2011 31,63 31,53 -0,35% 31,44 32,11 31,91 31,53 31,85 2.215 1.192.670.500
13/12/2011 31,30 31,64 +1,74% 30,64 31,64 31,23 31,32 31,79 1.788 1.077.922.400
12/12/2011 31,07 31,10 0,00% 30,86 31,53 31,27 31,03 31,10 2.628 1.214.983.100
9/12/2011 30,20 31,10 +2,95% 30,20 31,78 31,32 31,10 31,32 2.814 1.608.959.300
8/12/2011 30,38 30,21 +0,37% 29,79 30,63 30,40 30,21 30,23 1.350 1.080.093.300
7/12/2011 31,09 30,10 -2,71% 29,63 31,11 30,38 30,08 30,10 2.881 1.309.787.300
6/12/2011 31,11 30,94 -0,51% 30,90 31,40 31,03 30,93 30,94 1.585 1.312.943.000
5/12/2011 31,91 31,10 -2,20% 31,05 32,28 31,20 31,09 31,10 1.667 985.311.700
2/12/2011 32,36 31,80 -1,70% 31,68 32,96 32,26 31,78 31,80 976 507.486.000
1/12/2011 32,01 32,35 +0,25% 32,01 33,17 32,73 32,35 32,57 1.979 939.584.700
30/11/2011 31,95 32,27 +0,88% 31,52 32,82 32,38 32,23 32,27 1.880 1.008.268.800
29/11/2011 31,26 31,99 +2,37% 31,20 31,99 31,64 31,80 31,99 1.690 933.134.200
28/11/2011 31,60 31,25 0,00% 31,23 32,19 31,67 31,21 31,25 1.822 689.792.500
25/11/2011 30,99 31,25 +0,81% 30,43 31,60 31,15 31,25 31,61 1.414 579.846.100
24/11/2011 30,65 31,00 +1,14% 30,49 31,05 30,75 30,80 31,00 962 332.458.200
23/11/2011 30,64 30,65 +0,33% 30,63 31,36 30,89 30,65 30,78 1.324 544.049.900
22/11/2011 31,20 30,55 -1,64% 30,40 31,20 30,63 30,50 30,56 1.420 554.167.200
21/11/2011 31,31 31,06 -0,96% 30,78 31,54 31,06 31,05 31,09 1.381 556.146.200
18/11/2011 30,92 31,36 +2,85% 30,80 31,68 31,07 31,18 31,36 2.195 1.553.270.400
17/11/2011 32,37 30,49 -5,07% 30,35 32,39 31,39 30,49 30,67 2.386 1.473.784.000
16/11/2011 32,80 32,12 -2,87% 32,10 34,19 32,65 32,12 32,23 2.108 1.821.922.000
14/11/2011 32,49 33,07 +1,75% 32,30 33,15 32,93 33,02 33,07 1.046 900.571.300
11/11/2011 32,60 32,50 -0,31% 32,39 32,90 32,56 32,44 32,51 1.174 794.793.900
10/11/2011 32,16 32,60 +1,37% 31,99 32,65 32,55 32,60 32,64 1.289 637.027.100
9/11/2011 31,68 32,16 +1,16% 31,59 32,38 32,10 31,97 32,16 1.742 758.750.800
8/11/2011 31,54 31,79 +0,86% 31,43 32,22 31,75 31,70 31,79 1.033 501.742.900
7/11/2011 31,94 31,52 -1,35% 31,36 32,79 31,87 31,45 31,52 1.156 525.911.500
4/11/2011 31,84 31,95 +0,31% 31,06 32,25 31,63 31,72 31,95 1.310 551.132.300
3/11/2011 31,45 31,85 +1,79% 31,30 32,38 31,77 31,78 31,85 1.371 709.790.900
1/11/2011 32,00 31,29 -2,95% 30,80 32,00 31,16 31,02 31,29 1.228 636.014.500
31/10/2011 30,76 32,24 +4,17% 30,12 32,24 31,55 32,24 32,30 1.597 894.317.400
28/10/2011 30,90 30,95 -0,32% 30,42 30,98 30,83 30,80 30,95 826 310.479.600
27/10/2011 31,20 31,05 +0,98% 30,51 31,46 30,97 30,84 31,05 989 450.117.400
26/10/2011 30,11 30,75 +2,95% 29,93 31,01 30,29 30,74 30,75 1.224 541.724.000
25/10/2011 30,69 29,87 -2,67% 29,85 30,99 30,19 29,86 29,87 827 371.940.300
24/10/2011 30,11 30,69 +1,96% 29,42 30,94 30,28 30,58 30,69 1.118 686.560.000
21/10/2011 29,82 30,10 +0,91% 29,82 30,72 30,22 30,10 30,19 1.319 495.134.800
20/10/2011 30,10 29,83 +0,03% 29,57 30,25 29,99 29,83 29,86 1.308 718.977.400
19/10/2011 30,25 29,82 -1,29% 29,51 30,51 29,90 29,68 29,82 1.013 424.017.700
18/10/2011 29,83 30,21 +1,10% 29,23 30,61 30,11 30,20 30,21 1.391 611.324.100
17/10/2011 30,69 29,88 -2,80% 29,49 30,69 29,95 29,85 29,88 1.071 389.391.100
14/10/2011 30,76 30,74 -1,09% 30,18 31,00 30,71 30,50 30,74 1.383 641.408.800
13/10/2011 29,72 31,08 +4,30% 29,34 31,08 30,43 31,05 31,08 1.928 806.438.600
11/10/2011 29,61 29,80 -0,60% 28,61 29,94 29,71 29,65 29,80 1.788 856.556.000
10/10/2011 28,74 29,98 +5,05% 28,74 29,98 29,61 29,76 29,98 932 511.979.300
7/10/2011 29,59 28,54 -3,25% 28,51 29,98 29,12 28,54 28,77 1.799 686.568.500
6/10/2011 28,79 29,50 +3,00% 28,71 29,93 29,50 29,49 29,50 1.191 654.251.800
5/10/2011 28,69 28,64 +0,42% 28,41 29,22 28,88 28,64 28,80 1.390 560.345.100
4/10/2011 29,09 28,52 -1,99% 28,52 29,21 28,85 28,52 28,74 1.984 1.136.529.100
3/10/2011 29,74 29,10 -2,18% 29,10 30,06 29,60 29,10 29,53 1.396 633.424.400
30/9/2011 29,99 29,75 -0,83% 29,32 30,69 29,81 29,61 29,75 1.240 443.385.500
29/9/2011 29,83 30,00 +0,57% 29,66 30,86 29,99 29,92 30,00 1.612 644.594.000
28/9/2011 29,96 29,83 +0,03% 29,01 31,32 29,98 29,74 29,83 1.272 533.771.700
27/9/2011 30,89 29,82 -0,60% 29,70 30,89 30,09 29,82 29,87 1.961 768.102.500
26/9/2011 31,11 30,00 -1,32% 29,96 31,16 30,42 29,97 30,00 1.336 1.171.333.400
23/9/2011 30,36 30,40 +0,13% 30,32 30,98 30,55 30,40 30,63 1.485 1.153.836.300
22/9/2011 31,37 30,36 -6,58% 30,03 31,72 30,98 30,36 30,51 1.736 806.727.200
21/9/2011 31,51 32,50 +1,98% 31,50 32,57 32,34 32,39 32,50 1.509 728.746.300
20/9/2011 32,00 31,87 +0,70% 31,43 32,00 31,78 31,87 31,91 841 454.502.900
19/9/2011 31,85 31,65 +1,12% 31,25 32,03 31,78 31,61 31,65 2.145 1.079.243.000
16/9/2011 31,11 31,30 +0,64% 30,69 31,77 31,13 31,30 31,41 848 695.655.600
15/9/2011 30,28 31,10 +3,19% 30,28 31,13 30,96 30,88 31,10 1.669 1.105.273.300
14/9/2011 30,14 30,14 0,00% 30,02 30,51 30,30 30,00 30,40 719 312.129.100
13/9/2011 30,13 30,14 0,00% 29,93 30,52 30,27 30,13 30,26 1.038 446.294.800
12/9/2011 30,24 30,14 -0,36% 29,64 30,25 30,06 30,14 30,17 1.167 503.516.600
9/9/2011 30,50 30,25 -0,82% 29,60 30,63 30,24 30,13 30,25 1.168 541.651.400
8/9/2011 31,24 30,50 -0,65% 30,50 31,53 31,08 30,50 30,69 1.228 509.875.500
6/9/2011 29,82 30,70 +2,20% 29,82 31,30 30,71 30,70 30,73 1.594 644.393.200
5/9/2011 31,12 30,04 -4,33% 30,04 31,15 30,40 30,04 30,21 977 445.995.800
2/9/2011 31,16 31,40 -1,72% 30,80 31,96 31,41 31,00 31,40 1.511 706.565.900
1/9/2011 31,00 31,95 +2,08% 31,00 32,39 31,83 31,78 31,95 1.544 772.075.900
31/8/2011 30,55 31,30 +2,45% 30,06 31,57 31,19 31,06 31,30 1.413 726.242.800
30/8/2011 30,86 30,55 +0,36% 29,95 31,19 30,67 30,50 30,55 1.877 937.448.300
29/8/2011 29,49 30,44 +2,49% 29,48 30,44 30,01 30,35 30,44 927 455.088.800
26/8/2011 29,44 29,70 -0,34% 29,44 29,80 29,71 29,50 29,70 1.210 775.056.700
25/8/2011 29,27 29,80 +1,88% 29,27 29,94 29,72 29,67 29,80 1.126 732.136.100
24/8/2011 30,09 29,25 -2,17% 28,92 30,14 29,28 29,25 29,26 1.747 882.539.000
23/8/2011 28,65 29,90 +5,24% 28,46 30,10 29,73 29,74 29,90 1.745 904.731.900
22/8/2011 29,57 28,41 -1,70% 28,30 29,57 28,94 28,29 28,41 2.380 1.085.290.500
19/8/2011 29,00 28,90 +0,38% 28,23 29,28 28,87 28,85 28,90 1.523 705.788.500
18/8/2011 29,79 28,79 -4,98% 28,76 30,43 29,71 28,76 28,79 2.425 1.116.197.700
17/8/2011 30,00 30,30 +1,00% 29,92 30,42 30,12 30,28 30,30 1.770 1.490.165.300
16/8/2011 29,91 30,00 0,00% 29,57 30,20 29,94 29,83 30,00 1.526 748.031.700
15/8/2011 29,68 30,00 +1,08% 29,42 30,17 29,74 30,00 30,06 1.360 556.882.200
12/8/2011 29,29 29,68 +1,99% 29,01 30,01 29,45 29,41 29,70 1.280 768.355.500
11/8/2011 28,50 29,10 +2,07% 28,50 29,42 29,09 28,83 29,10 1.520 1.248.908.000
10/8/2011 29,46 28,51 -3,06% 28,40 29,64 29,15 28,51 28,67 1.832 1.088.178.900
9/8/2011 29,28 29,41 +1,41% 29,20 30,86 29,72 29,41 30,06 1.742 941.954.400
8/8/2011 30,94 29,00 -7,02% 29,00 31,14 30,33 29,00 29,28 2.069 1.232.594.700
5/8/2011 30,11 31,19 +3,76% 30,11 31,58 31,06 31,19 31,28 1.804 1.432.512.900
4/8/2011 31,72 30,06 -5,53% 29,88 31,79 30,90 30,00 30,06 1.347 790.060.600
3/8/2011 32,20 31,82 -1,30% 31,62 32,49 31,87 31,82 31,91 1.908 1.070.815.600
2/8/2011 32,27 32,24 -0,03% 32,16 32,76 32,35 32,24 32,30 1.436 875.003.300
1/8/2011 32,69 32,25 -0,77% 32,01 33,00 32,31 32,02 32,34 1.032 498.558.100
29/7/2011 32,28 32,50 +0,31% 31,91 32,82 32,37 32,50 32,65 1.639 819.164.000
28/7/2011 32,97 32,40 -0,46% 32,17 32,99 32,40 32,31 32,40 2.075 1.355.480.900
27/7/2011 32,08 32,55 -0,18% 32,08 32,75 32,49 32,10 32,55 1.709 919.749.900
26/7/2011 31,17 32,61 +5,19% 31,09 32,61 31,80 32,61 32,89 3.423 1.968.775.100
25/7/2011 31,22 31,00 0,00% 30,91 31,58 31,25 31,00 31,34 987 581.907.600
22/7/2011 31,63 31,00 -1,43% 31,00 31,99 31,44 31,00 31,34 2.158 1.168.925.100
21/7/2011 31,60 31,45 +0,16% 31,36 31,73 31,47 31,42 31,45 1.015 582.296.600
20/7/2011 31,34 31,40 +0,16% 31,25 31,70 31,45 31,20 31,40 1.038 585.287.100
19/7/2011 31,34 31,35 +0,16% 31,08 31,96 31,38 31,35 31,60 1.254 633.929.900
18/7/2011 30,87 31,30 0,00% 30,68 31,30 31,16 31,11 31,30 1.048 498.972.400
15/7/2011 30,84 31,30 +0,81% 30,70 31,30 31,06 30,69 31,30 816 484.354.100
14/7/2011 31,20 31,05 -1,11% 30,85 31,79 31,42 31,05 31,20 1.808 957.909.400
13/7/2011 31,43 31,40 +1,29% 30,55 31,60 31,29 31,26 31,40 814 658.185.100
12/7/2011 31,30 31,00 +0,32% 30,63 31,98 31,12 30,91 31,14 1.307 958.707.200
11/7/2011 30,99 30,90 +1,01% 30,60 31,14 30,91 30,55 30,90 1.012 740.321.800
8/7/2011 30,37 30,59 -0,94% 30,37 31,49 30,82 30,50 30,59 1.274 800.713.300
7/7/2011 31,13 30,88 -1,34% 30,50 31,40 30,95 30,55 30,88 1.071 994.889.100
6/7/2011 31,37 31,30 -0,67% 31,03 31,90 31,40 31,28 31,30 936 773.614.100
5/7/2011 31,51 31,51 +0,03% 31,20 31,90 31,80 31,40 31,80 988 601.969.100
4/7/2011 31,49 31,50 0,00% 31,49 31,98 31,81 31,41 31,50 963 406.887.200
1/7/2011 31,15 31,50 +0,64% 31,00 31,92 31,31 31,02 31,50 1.671 1.710.992.600
30/6/2011 31,64 31,30 -0,32% 31,25 31,71 31,35 31,21 31,30 1.344 931.111.600
29/6/2011 31,00 31,40 +2,11% 30,92 31,46 31,24 31,40 31,46 1.810 1.561.689.400
28/6/2011 30,81 30,75 +1,12% 30,35 30,95 30,73 30,35 30,75 998 884.182.300
27/6/2011 30,80 30,41 -0,85% 30,41 31,19 30,82 30,41 30,62 1.074 526.144.100
24/6/2011 30,48 30,67 +2,40% 30,37 30,91 30,60 30,50 30,67 1.744 919.443.900
22/6/2011 30,55 29,95 -1,80% 29,95 31,20 30,56 29,95 30,94 1.171 530.538.700
21/6/2011 29,94 30,50 +2,07% 29,84 30,69 30,48 30,40 30,50 1.219 566.733.800
20/6/2011 30,47 29,88 -3,24% 29,88 30,99 30,49 29,88 30,24 1.385 617.174.100
17/6/2011 30,68 30,88 +3,55% 30,04 30,94 30,55 30,50 30,88 1.222 1.130.652.100
16/6/2011 29,90 29,82 +0,07% 29,82 30,90 30,40 29,82 30,30 1.142 663.622.400
15/6/2011 30,60 29,80 -2,04% 29,80 30,90 30,63 29,80 30,70 1.528 663.226.600
14/6/2011 30,35 30,42 +0,33% 30,35 30,99 30,67 30,42 30,93 1.440 586.563.500
13/6/2011 30,26 30,32 -0,26% 30,21 30,69 30,47 30,31 30,32 1.158 471.827.100
10/6/2011 30,79 30,40 -0,85% 30,34 30,89 30,53 30,40 30,50 1.865 764.997.600
9/6/2011 30,20 30,66 +0,86% 30,09 30,74 30,54 30,51 30,66 1.085 430.102.200
8/6/2011 31,15 30,40 -2,41% 30,09 31,49 30,45 30,40 30,49 1.163 842.772.900
7/6/2011 31,23 31,15 +0,48% 30,73 31,98 31,12 30,95 31,33 1.042 407.088.000
6/6/2011 31,75 31,00 -2,36% 31,00 31,99 31,38 31,00 31,50 1.103 667.169.200
3/6/2011 31,75 31,75 -0,16% 31,46 31,99 31,75 31,75 31,80 978 396.652.400
2/6/2011 31,04 31,80 +2,55% 30,89 31,80 31,14 30,95 31,80 969 493.709.200
1/6/2011 31,29 31,01 -1,87% 30,32 31,58 31,07 31,01 31,06 1.107 515.259.200
31/5/2011 31,78 31,60 -0,57% 31,42 32,27 31,69 31,40 31,60 1.284 784.070.900
30/5/2011 30,78 31,78 +1,79% 30,78 31,80 31,44 31,47 31,78 706 254.040.000
27/5/2011 31,32 31,22 +0,39% 31,00 31,40 31,13 31,22 31,25 970 421.907.800
26/5/2011 31,69 31,10 -1,61% 30,95 31,81 31,25 31,10 31,35 1.228 548.226.400
25/5/2011 30,87 31,61 +2,30% 30,77 31,87 31,42 31,60 31,65 1.309 1.699.295.700
24/5/2011 31,45 30,90 -0,64% 30,61 31,45 30,89 30,76 30,90 1.388 3.596.952.000
23/5/2011 30,90 31,10 +0,32% 30,68 31,47 31,17 31,02 31,10 1.249 1.925.206.000
20/5/2011 30,86 31,00 +0,36% 30,48 31,34 30,99 30,80 31,00 1.254 704.496.400
19/5/2011 29,37 30,89 +4,71% 29,20 30,97 30,60 30,81 30,89 1.183 1.050.311.800
18/5/2011 29,49 29,50 +0,68% 29,21 29,73 29,48 29,50 29,60 1.140 735.101.400
17/5/2011 29,01 29,30 +0,34% 28,61 29,30 29,00 29,05 29,30 1.012 609.749.000
16/5/2011 28,89 29,20 +1,04% 28,71 29,30 29,16 29,05 29,20 675 249.324.300
13/5/2011 28,71 28,90 +0,77% 28,68 29,30 28,99 28,90 29,21 899 622.806.300
12/5/2011 28,40 28,68 +0,99% 28,40 28,99 28,68 28,36 28,68 614 325.565.600
11/5/2011 29,28 28,40 -2,61% 28,40 29,28 28,54 28,21 28,40 462 409.376.400
10/5/2011 29,35 29,16 +0,73% 29,10 29,35 29,21 29,16 29,30 428 313.739.700
9/5/2011 29,14 28,95 -1,53% 28,95 29,35 29,15 28,95 29,20 461 297.707.000
6/5/2011 29,59 29,40 -0,64% 28,90 29,60 29,32 29,06 29,40 627 487.616.300
5/5/2011 28,70 29,59 +2,10% 28,62 29,59 29,25 29,40 29,59 431 343.145.100
4/5/2011 28,34 28,98 +1,01% 28,34 29,14 28,80 28,67 28,98 483 273.369.300
3/5/2011 28,70 28,69 -0,10% 28,05 28,70 28,40 28,30 28,70 191 153.385.800
2/5/2011 28,97 28,72 +0,07% 28,43 29,00 28,67 28,72 28,90 437 335.594.600
29/4/2011 28,24 28,70 +1,13% 27,82 28,70 28,32 28,01 28,70 258 423.676.100
28/4/2011 28,03 28,38 +0,82% 28,00 28,59 28,25 28,37 28,38 587 415.965.100
27/4/2011 28,41 28,15 -0,81% 27,87 28,55 28,05 28,05 28,15 804 473.548.000
26/4/2011 28,31 28,38 0,00% 28,05 28,41 28,25 28,10 28,38 815 788.342.200
25/4/2011 28,02 28,38 +0,32% 28,01 28,47 28,35 28,06 28,38 161 83.933.800
20/4/2011 28,28 28,29 +0,68% 28,20 28,40 28,29 28,27 28,29 302 440.508.100
19/4/2011 28,05 28,10 +0,36% 27,93 28,25 28,07 28,01 28,10 338 514.010.500
18/4/2011 27,93 28,00 -0,36% 27,79 28,10 27,95 27,62 28,00 603 730.395.300
15/4/2011 28,18 28,10 0,00% 27,86 28,47 28,02 28,10 28,40 352 828.499.800
14/4/2011 27,82 28,10 0,00% 27,82 28,30 28,19 28,10 28,25 885 520.259.100
13/4/2011 28,10 28,10 +0,36% 27,81 28,33 28,18 28,01 28,10 836 748.073.400
12/4/2011 28,06 28,00 -1,03% 27,72 28,30 27,92 28,00 28,20 838 1.043.041.000
11/4/2011 27,58 28,29 +2,57% 27,31 28,29 27,74 27,95 28,29 470 750.456.000
8/4/2011 27,44 27,58 +0,58% 27,25 27,60 27,49 27,55 27,58 695 917.633.900
7/4/2011 27,47 27,42 -0,29% 27,16 27,47 27,24 27,25 27,49 497 535.904.700
6/4/2011 27,50 27,50 +0,36% 27,25 27,50 27,37 27,30 27,50 181 468.867.800
5/4/2011 27,50 27,40 -0,18% 27,18 27,50 27,41 27,40 27,47 444 640.373.400
4/4/2011 27,44 27,45 +0,11% 27,30 27,45 27,39 27,39 27,45 342 266.260.700
1/4/2011 27,49 27,42 -0,29% 27,16 27,50 27,39 27,16 27,45 311 326.577.100
31/3/2011 27,39 27,50 +0,47% 27,21 27,50 27,39 27,15 27,50 1.652 1.431.413.300
30/3/2011 27,39 27,37 +0,44% 27,21 27,45 27,37 27,30 27,37 573 488.955.400
29/3/2011 27,32 27,25 -0,55% 26,85 27,32 27,13 27,15 27,29 1.015 637.510.000
28/3/2011 27,24 27,40 +0,55% 26,89 27,44 27,32 27,16 27,40 959 470.527.700
25/3/2011 27,19 27,25 +0,18% 26,84 27,25 27,11 26,81 27,26 636 430.102.800
24/3/2011 27,49 27,20 -0,37% 26,81 27,49 27,21 27,20 27,22 961 562.998.900
23/3/2011 26,62 27,30 +2,98% 26,59 27,30 27,19 27,10 27,30 474 727.912.500
22/3/2011 26,38 26,51 +0,42% 26,17 26,88 26,61 26,51 26,69 629 477.183.000
21/3/2011 26,55 26,40 -0,56% 26,09 26,89 26,57 26,40 26,62 674 641.730.400
18/3/2011 27,00 26,55 -1,88% 26,55 27,67 27,19 26,55 27,20 1.213 852.746.700
17/3/2011 27,42 27,06 +0,04% 26,79 27,42 27,02 27,06 27,20 1.631 1.023.815.300
16/3/2011 27,90 27,05 -2,17% 27,05 27,91 27,52 27,05 27,70 762 650.371.300
15/3/2011 28,00 27,65 -2,12% 27,14 28,00 27,56 27,65 27,67 590 341.267.700
14/3/2011 28,09 28,25 0,00% 28,00 28,64 28,29 28,25 28,60 1.634 1.036.293.200
11/3/2011 28,30 28,25 -0,18% 28,09 28,49 28,20 28,10 28,25 1.627 814.832.200
10/3/2011 29,00 28,30 -2,41% 28,08 29,00 28,51 28,30 28,40 1.068 596.865.500
9/3/2011 28,84 29,00 +1,05% 28,83 29,50 29,07 28,50 29,00 552 1.147.959.800
4/3/2011 28,90 28,70 -0,69% 28,70 29,19 28,95 28,70 28,95 195 297.112.800
3/3/2011 28,56 28,90 +1,40% 28,55 29,20 28,89 28,50 29,09 439 402.440.000
2/3/2011 29,06 28,50 -1,72% 28,50 29,26 28,99 28,50 28,86 379 373.489.400
1/3/2011 29,20 29,00 0,00% 28,72 29,50 29,13 28,82 29,10 514 302.741.700
28/2/2011 28,50 29,00 +1,75% 28,49 29,00 28,81 28,97 29,00 835 430.214.600
25/2/2011 28,34 28,50 +0,53% 28,27 28,87 28,60 28,50 28,74 701 389.613.300
24/2/2011 28,67 28,35 -1,15% 28,35 28,90 28,70 28,35 28,75 886 440.296.500
23/2/2011 28,68 28,68 -0,35% 28,47 29,29 28,80 28,60 28,70 932 921.401.200
22/2/2011 28,82 28,78 -0,31% 28,22 28,90 28,61 28,11 28,85 526 429.265.900
21/2/2011 28,75 28,87 +0,31% 28,70 28,90 28,79 28,20 28,87 125 94.737.400
18/2/2011 28,74 28,78 -0,07% 28,51 28,98 28,81 28,51 28,90 735 451.552.300
17/2/2011 28,69 28,80 +1,05% 28,31 28,95 28,76 28,59 28,88 872 739.089.000
16/2/2011 28,52 28,50 +0,11% 28,10 29,04 28,54 28,50 28,71 948 958.940.500
15/2/2011 28,49 28,47 +0,60% 28,45 29,43 28,99 28,47 29,30 992 809.205.700
14/2/2011 28,44 28,30 -0,18% 28,10 28,50 28,38 28,22 28,46 545 326.177.800
11/2/2011 28,45 28,35 -0,87% 28,20 28,59 28,36 28,18 28,41 668 534.687.500
10/2/2011 28,45 28,60 +1,13% 28,00 28,89 28,42 28,50 28,60 1.279 723.700.600
9/2/2011 28,45 28,28 -0,60% 27,96 28,55 28,46 28,11 28,28 868 465.364.300
8/2/2011 28,70 28,45 +0,89% 28,32 28,70 28,43 28,45 28,49 539 507.344.300
7/2/2011 28,01 28,20 +0,53% 27,81 28,47 28,09 28,05 28,20 423 496.699.000
4/2/2011 27,96 28,05 0,00% 27,76 28,41 28,06 28,05 28,39 600 384.521.700
3/2/2011 28,26 28,05 -0,53% 27,83 28,40 28,14 28,05 28,40 1.182 550.183.400
2/2/2011 28,10 28,20 +0,32% 28,10 28,60 28,41 28,20 28,21 914 697.349.800
1/2/2011 27,62 28,11 +2,78% 27,62 28,25 28,00 28,11 28,19 568 601.903.400
31/1/2011 27,41 27,35 +0,55% 27,35 28,15 27,78 27,35 28,13 910 591.547.800
28/1/2011 28,62 27,20 -4,99% 27,20 28,64 28,08 27,20 27,41 1.030 992.992.700
27/1/2011 28,60 28,63 -0,59% 28,05 28,65 28,26 28,20 28,65 553 452.731.100
26/1/2011 28,50 28,80 +1,05% 28,33 29,15 28,77 28,75 28,80 1.326 693.649.600
24/1/2011 28,36 28,50 -0,07% 28,36 29,00 28,70 28,44 28,50 601 386.051.900
21/1/2011 28,36 28,52 +0,78% 28,29 29,00 28,70 28,52 28,60 774 703.635.100
20/1/2011 29,25 28,30 -2,92% 28,30 29,61 28,85 28,30 28,84 871 653.081.700
19/1/2011 29,62 29,15 -1,59% 29,15 29,65 29,50 29,15 29,52 893 839.268.400
18/1/2011 29,21 29,62 +1,26% 29,18 29,88 29,59 29,45 29,85 1.809 1.833.443.500
17/1/2011 29,04 29,25 +0,55% 29,00 29,41 29,07 29,11 29,29 195 105.262.000
14/1/2011 29,03 29,09 -0,14% 29,01 29,23 29,09 29,05 29,09 538 487.317.300
13/1/2011 28,96 29,13 +0,45% 28,94 29,19 29,04 29,05 29,13 403 227.145.700
12/1/2011 29,33 29,00 -0,45% 28,81 29,33 29,00 29,00 29,12 759 664.695.200
11/1/2011 29,21 29,13 +0,48% 28,71 29,45 29,16 28,80 29,14 616 559.007.700
10/1/2011 28,80 28,99 -0,38% 28,37 29,06 28,68 28,97 28,99 1.524 1.141.350.800
7/1/2011 29,34 29,10 -0,34% 28,84 29,34 29,11 28,80 29,10 355 455.355.900
6/1/2011 28,96 29,20 +0,93% 28,80 29,34 29,16 28,90 29,20 353 436.652.100
5/1/2011 28,70 28,93 -0,24% 28,26 29,15 28,62 28,80 28,93 379 282.003.200
4/1/2011 29,70 29,00 -2,23% 28,55 29,70 29,04 29,00 29,07 562 561.135.300
3/1/2011 28,99 29,66 +3,34% 28,93 29,88 29,46 29,66 29,74 887 585.032.300
30/12/2010 28,79 28,70 -0,17% 28,55 28,80 28,67 28,55 28,70 105 400.038.200
29/12/2010 28,38 28,75 +1,41% 28,38 28,75 28,60 28,51 28,75 155 130.998.200
28/12/2010 28,31 28,35 -0,49% 28,21 28,69 28,39 28,35 28,75 447 573.959.800
27/12/2010 28,79 28,49 -0,73% 28,41 28,80 28,59 28,22 28,49 207 110.945.800
23/12/2010 28,79 28,70 -0,35% 28,70 28,90 28,82 28,70 28,86 380 150.744.800
22/12/2010 28,85 28,80 -0,86% 28,56 28,95 28,80 28,54 28,80 331 449.390.500
21/12/2010 28,96 29,05 +0,87% 28,20 29,05 28,92 29,00 29,05 473 649.480.700
20/12/2010 28,16 28,80 +1,66% 28,16 28,98 28,76 28,51 28,80 453 204.535.300
17/12/2010 28,90 28,33 -1,97% 28,32 28,90 28,41 28,22 28,34 222 282.686.300
16/12/2010 28,77 28,90 +0,70% 28,21 28,90 28,78 28,85 28,90 403 782.893.600
15/12/2010 28,55 28,70 +0,03% 28,40 28,75 28,70 28,50 28,70 485 1.181.054.000
14/12/2010 28,70 28,69 +0,24% 28,50 28,70 28,65 28,52 28,69 183 500.838.400
13/12/2010 28,64 28,62 +0,07% 28,53 28,65 28,59 28,46 28,62 508 320.580.400
10/12/2010 28,50 28,60 +0,18% 28,17 28,77 28,41 28,50 28,60 471 589.806.800
9/12/2010 28,54 28,55 +0,18% 28,30 28,90 28,50 28,50 28,55 703 481.780.100
8/12/2010 28,21 28,50 +0,35% 27,97 28,50 28,37 28,48 28,50 493 794.451.900
7/12/2010 27,86 28,40 +1,43% 27,80 28,50 28,24 28,40 28,50 690 1.183.340.800
6/12/2010 27,80 28,00 +0,72% 27,70 28,00 27,89 27,90 28,00 222 155.921.800
3/12/2010 27,48 27,80 +0,87% 27,34 28,09 27,74 27,80 27,95 387 586.638.800
2/12/2010 27,81 27,56 -1,57% 27,50 27,90 27,77 27,56 27,70 358 443.305.500
1/12/2010 27,17 28,00 +2,19% 27,10 28,00 27,58 27,70 28,00 712 1.483.633.300
30/11/2010 27,19 27,40 +1,48% 26,82 27,40 27,10 27,40 27,55 860 674.116.800
29/11/2010 27,10 27,00 -2,17% 26,73 27,35 27,10 26,81 27,00 462 494.089.100
26/11/2010 27,51 27,60 +0,18% 27,25 27,60 27,54 27,25 27,60 266 347.594.500
25/11/2010 27,55 27,55 +0,18% 27,25 27,90 27,53 27,55 27,58 346 489.219.600
24/11/2010 27,47 27,50 +0,36% 27,30 27,60 27,47 27,50 27,54 402 405.017.400
23/11/2010 27,39 27,40 +0,55% 27,07 27,70 27,39 27,40 27,50 426 439.746.400
22/11/2010 28,10 27,25 -3,02% 27,25 28,10 27,63 27,25 28,00 169 87.043.600
19/11/2010 27,70 28,10 +2,18% 27,33 28,10 27,74 27,68 28,10 390 452.482.800
18/11/2010 27,86 27,50 -2,17% 27,50 28,49 28,17 27,50 27,99 323 447.181.100
17/11/2010 27,89 28,11 +0,75% 27,56 28,40 28,09 27,90 28,11 538 302.825.300
16/11/2010 27,98 27,90 +0,36% 27,40 27,99 27,79 27,55 27,90 276 341.617.900
12/11/2010 27,50 27,80 -0,18% 27,32 27,95 27,58 27,65 27,80 182 95.155.700
11/11/2010 28,10 27,85 -0,89% 27,62 28,10 27,85 27,69 27,85 212 719.814.300
10/11/2010 28,39 28,10 -1,40% 28,00 28,45 28,24 28,10 28,39 356 697.964.500
9/11/2010 27,88 28,50 +1,97% 27,55 28,50 28,08 27,66 28,50 349 262.622.100
8/11/2010 27,80 27,95 +0,18% 27,17 27,95 27,48 27,72 27,95 604 489.187.300
5/11/2010 27,89 27,90 -0,04% 27,18 27,91 27,53 27,57 27,90 567 460.659.800
4/11/2010 27,21 27,91 +2,23% 27,21 28,00 27,86 27,70 27,91 1.133 1.154.132.600
3/11/2010 26,74 27,30 +1,98% 26,38 27,30 26,59 26,86 27,30 785 1.038.385.400
1/11/2010 26,10 26,77 +2,57% 26,02 26,86 26,56 26,71 26,77 890 398.239.600
29/10/2010 26,51 26,10 -0,95% 25,50 26,57 26,29 26,10 26,11 779 558.764.400
28/10/2010 26,95 26,35 -1,50% 26,35 27,00 26,65 26,35 26,75 180 175.152.100
27/10/2010 27,18 26,75 -1,11% 26,42 27,18 26,75 26,71 26,75 742 434.760.000
26/10/2010 26,70 27,05 +0,63% 26,65 27,19 27,04 26,92 27,05 421 719.271.600
25/10/2010 26,98 26,88 +0,30% 26,26 26,99 26,58 26,80 26,88 351 362.043.900
22/10/2010 26,58 26,80 +0,83% 26,16 26,80 26,36 26,37 26,80 191 233.075.900
21/10/2010 26,90 26,58 -0,45% 26,45 26,90 26,59 26,58 26,85 221 199.472.200
20/10/2010 27,11 26,70 -1,11% 26,70 27,24 27,01 26,70 26,95 629 318.803.800
19/10/2010 27,28 27,00 -1,60% 26,82 27,28 27,00 26,70 27,00 919 877.480.000
18/10/2010 26,21 27,44 +3,55% 26,19 27,44 26,84 27,43 27,44 474 698.943.800
15/10/2010 26,90 26,50 -1,49% 26,06 26,99 26,42 26,43 26,50 575 631.187.700
14/10/2010 27,28 26,90 -0,92% 26,22 27,28 26,51 26,48 26,90 592 1.162.804.700
13/10/2010 27,47 27,15 -1,63% 26,68 27,59 27,03 27,00 27,15 1.743 1.343.361.900
11/10/2010 27,20 27,60 +2,22% 27,00 28,05 27,45 27,36 27,60 671 615.629.500
8/10/2010 26,96 27,00 +0,07% 26,63 27,24 26,88 27,00 27,15 460 351.448.400
7/10/2010 26,59 26,98 +1,81% 26,25 26,98 26,60 26,83 26,98 681 384.499.100
6/10/2010 26,27 26,50 +1,34% 25,80 26,50 26,03 25,88 26,50 380 723.045.200
5/10/2010 25,81 26,15 +1,36% 25,75 26,24 25,98 26,05 26,15 385 653.752.800
4/10/2010 25,79 25,80 -0,58% 25,51 26,16 25,81 25,80 25,81 293 330.170.600
1/10/2010 25,45 25,95 0,00% 25,35 26,25 25,82 25,70 25,95 753 473.886.300
30/9/2010 25,93 25,95 +0,08% 25,80 26,19 25,96 25,90 25,95 573 397.205.300
29/9/2010 25,78 25,93 +0,62% 25,40 26,10 25,85 25,86 25,93 400 387.794.100
28/9/2010 26,10 25,77 -0,85% 25,56 26,10 25,84 25,77 25,87 407 193.288.900
27/9/2010 25,54 25,99 +1,92% 25,51 26,03 25,92 25,75 25,99 742 336.264.400
24/9/2010 25,20 25,50 +0,79% 24,92 25,58 25,29 25,04 25,50 718 620.422.500
23/9/2010 25,12 25,30 0,00% 25,06 25,65 25,39 25,20 25,30 428 265.844.900
22/9/2010 25,67 25,30 -1,56% 25,21 25,67 25,36 25,25 25,30 268 143.333.700
21/9/2010 25,96 25,70 -0,77% 25,42 25,96 25,62 25,60 25,70 237 136.330.800
20/9/2010 26,00 25,90 -0,38% 25,60 26,15 25,92 25,77 25,90 283 226.597.500
17/9/2010 25,31 26,00 +1,76% 24,83 26,00 25,61 25,36 26,00 621 603.232.400
16/9/2010 26,08 25,55 -1,73% 25,53 26,08 25,82 25,40 25,55 258 202.439.500
15/9/2010 25,22 26,00 +1,96% 24,90 26,12 25,90 25,87 26,00 568 478.006.600
14/9/2010 25,10 25,50 +2,62% 24,77 25,80 25,36 25,10 25,50 935 973.747.200
13/9/2010 24,76 24,85 +1,76% 24,52 25,31 25,00 24,80 24,85 701 408.381.400
10/9/2010 24,50 24,42 -0,33% 24,31 24,50 24,48 24,42 24,49 471 288.941.100
9/9/2010 24,83 24,50 +0,04% 24,33 24,84 24,45 24,41 24,50 159 1.550.795.300
8/9/2010 24,32 24,49 +0,37% 24,07 24,49 24,29 24,48 24,49 415 250.067.600
6/9/2010 24,45 24,40 -0,41% 24,40 24,65 24,44 24,40 24,45 65 60.124.700
3/9/2010 24,48 24,50 +0,20% 24,25 24,69 24,48 24,30 24,50 169 180.486.000
2/9/2010 24,71 24,45 -1,77% 24,45 24,90 24,58 24,45 24,75 93 147.733.600
1/9/2010 25,10 24,89 +0,61% 24,77 25,10 24,91 24,80 24,89 202 337.039.300
31/8/2010 24,80 24,74 -1,32% 24,60 25,34 25,04 24,74 24,75 742 834.412.100
30/8/2010 24,54 25,07 +2,33% 24,54 25,35 25,03 24,85 25,07 1.050 1.594.541.800
27/8/2010 23,99 24,50 +3,20% 23,55 24,50 24,05 24,24 24,50 836 590.392.600
26/8/2010 23,98 23,74 -1,08% 23,61 23,98 23,82 23,70 23,74 422 480.323.500
25/8/2010 23,80 24,00 +1,27% 23,45 24,16 23,71 23,88 24,00 783 366.668.300
24/8/2010 23,65 23,70 +0,21% 23,46 23,84 23,69 23,62 23,75 154 101.650.300
23/8/2010 24,07 23,65 -0,38% 23,65 24,07 23,74 23,65 23,73 282 209.473.500
20/8/2010 23,65 23,74 -0,46% 23,52 24,20 23,77 23,74 23,76 428 550.976.700
19/8/2010 24,15 23,85 -1,20% 23,85 24,20 24,00 23,83 23,85 460 555.609.900
18/8/2010 24,74 24,14 -1,07% 24,05 24,74 24,18 24,10 24,14 500 565.521.900
17/8/2010 24,65 24,40 -1,89% 24,40 24,93 24,56 24,40 24,53 378 1.099.376.200
16/8/2010 25,00 24,87 +0,24% 24,51 25,05 24,74 24,60 24,87 303 289.240.200
13/8/2010 24,90 24,81 -0,36% 24,60 25,24 24,94 24,81 25,00 239 173.631.300
12/8/2010 24,55 24,90 +1,72% 24,12 25,05 24,75 24,80 25,00 99 122.544.800
11/8/2010 24,95 24,48 -1,29% 24,35 24,95 24,43 24,40 24,48 522 839.233.400
10/8/2010 25,05 24,80 -1,98% 24,50 25,16 24,81 24,75 24,80 690 599.005.800
9/8/2010 25,69 25,30 -0,78% 25,08 25,69 25,20 25,07 25,30 493 900.607.800
6/8/2010 25,34 25,50 +0,95% 25,16 25,54 25,34 25,30 25,50 204 233.640.100
5/8/2010 25,51 25,26 -0,94% 25,19 25,77 25,39 25,26 25,59 460 247.591.300
4/8/2010 25,16 25,50 +1,35% 25,10 25,60 25,25 25,50 25,51 232 170.464.300
3/8/2010 25,21 25,16 -0,40% 24,98 25,30 25,15 25,16 25,24 232 622.273.700
2/8/2010 25,30 25,26 -0,16% 25,26 25,84 25,46 25,26 25,27 269 264.837.000
30/7/2010 25,06 25,30 -0,35% 25,06 25,55 25,39 25,15 25,30 483 647.595.200
29/7/2010 25,84 25,39 -1,01% 25,11 25,84 25,56 25,02 25,39 561 430.443.800
28/7/2010 25,84 25,65 -1,19% 25,50 25,84 25,69 25,57 25,73 68 53.911.900
27/7/2010 25,65 25,96 +1,41% 25,53 25,96 25,73 25,68 25,96 198 403.677.700
26/7/2010 25,69 25,60 +0,99% 25,32 25,80 25,60 25,51 25,60 115 208.446.000
23/7/2010 25,28 25,35 +0,40% 25,15 25,61 25,43 25,25 25,35 766 814.052.600
22/7/2010 25,25 25,25 0,00% 25,11 25,90 25,51 25,25 25,49 1.250 960.741.200
21/7/2010 25,35 25,25 -0,36% 25,15 25,38 25,24 25,11 25,25 205 165.079.400
20/7/2010 25,25 25,34 +0,36% 24,80 25,40 25,32 25,02 25,34 763 440.982.800
19/7/2010 25,40 25,25 0,00% 25,01 25,40 25,23 25,15 25,25 542 679.155.000
16/7/2010 25,39 25,25 -0,51% 25,10 25,57 25,43 25,25 25,30 633 611.496.500
15/7/2010 25,02 25,38 +1,32% 24,81 25,49 25,27 25,32 25,38 1.008 818.938.600
14/7/2010 24,88 25,05 +0,60% 24,61 25,09 24,91 24,85 25,05 492 360.280.400
13/7/2010 25,10 24,90 +0,40% 24,40 25,10 24,62 24,80 24,90 780 918.488.700
12/7/2010 24,55 24,80 -0,20% 24,55 25,15 24,79 24,80 24,85 611 1.338.648.700
8/7/2010 24,90 24,85 -0,20% 24,60 24,93 24,78 24,75 24,85 236 134.809.200
7/7/2010 24,64 24,90 +1,06% 24,60 25,20 24,93 24,90 24,95 382 689.166.100
6/7/2010 24,30 24,64 +1,82% 24,30 24,76 24,57 24,60 24,64 252 316.251.300
5/7/2010 24,34 24,20 -0,41% 24,05 24,95 24,22 24,20 24,40 113 129.342.100
2/7/2010 24,77 24,30 0,00% 24,30 24,80 24,36 24,30 24,60 427 326.036.900
1/7/2010 24,89 24,30 -2,80% 23,87 24,89 24,11 24,30 24,45 312 372.518.100
30/6/2010 24,80 25,00 +0,81% 24,60 25,09 24,78 24,75 25,00 393 482.860.800
29/6/2010 24,79 24,80 -0,80% 24,60 25,25 24,95 24,80 24,85 1.024 610.219.000
28/6/2010 25,47 25,00 -2,00% 24,63 25,47 24,89 24,86 25,00 497 507.189.100
25/6/2010 25,24 25,51 +0,91% 25,00 25,51 25,32 25,25 25,54 243 309.684.600
24/6/2010 24,91 25,28 +0,32% 24,63 25,32 25,00 25,15 25,28 261 230.510.900
23/6/2010 24,80 25,20 +1,20% 24,50 25,30 24,90 24,68 25,20 995 1.137.133.800
22/6/2010 24,39 24,90 +2,17% 24,26 24,90 24,68 24,72 24,90 621 687.181.100
21/6/2010 24,05 24,37 +1,33% 24,00 24,40 24,06 24,15 24,39 387 671.562.600
18/6/2010 24,00 24,05 +0,21% 23,90 24,39 24,05 24,05 24,15 210 247.280.900
17/6/2010 24,48 24,00 0,00% 23,90 24,48 23,97 23,90 24,00 580 797.077.600
16/6/2010 23,92 24,00 0,00% 23,85 24,20 24,01 24,00 24,20 205 304.520.400
15/6/2010 24,00 24,00 0,00% 23,85 24,10 23,91 23,90 24,00 354 244.234.200
14/6/2010 23,80 24,00 +1,27% 23,70 24,00 23,85 23,80 24,00 258 312.686.800
11/6/2010 23,70 23,70 0,00% 23,60 24,15 23,83 23,70 23,95 284 301.547.500
10/6/2010 23,55 23,70 +1,20% 23,50 23,85 23,56 23,50 23,93 391 630.561.700
9/6/2010 23,50 23,42 -0,13% 23,35 23,85 23,47 23,35 23,61 679 853.177.700
8/6/2010 23,60 23,45 -1,05% 23,03 23,73 23,52 23,45 23,50 569 805.583.500
7/6/2010 23,60 23,70 +0,21% 23,50 24,20 23,62 23,55 23,70 331 408.975.500
4/6/2010 23,89 23,65 -1,21% 23,45 23,89 23,56 23,50 23,70 185 222.006.200
2/6/2010 23,59 23,94 +1,87% 23,45 24,00 23,62 23,94 24,00 361 270.695.000
1/6/2010 23,42 23,50 -2,49% 23,42 23,80 23,55 23,45 23,50 238 369.530.600
31/5/2010 23,50 24,10 +2,55% 23,50 24,10 23,98 23,79 24,10 142 164.532.100
28/5/2010 23,75 23,50 -1,96% 23,50 24,11 23,76 23,50 23,88 272 201.228.700
27/5/2010 23,97 23,97 +1,35% 23,51 24,30 23,91 23,97 24,03 660 777.581.500
26/5/2010 22,31 23,65 +5,02% 22,25 23,65 23,14 23,08 23,65 967 1.457.180.100
25/5/2010 21,79 22,52 +2,36% 21,30 22,56 21,87 22,30 22,52 862 930.122.200
24/5/2010 22,00 22,00 -1,12% 22,00 22,68 22,35 22,00 22,50 1.222 809.842.600
21/5/2010 21,00 22,25 +4,95% 21,00 22,79 21,94 22,25 22,58 889 1.663.744.200
20/5/2010 21,40 21,20 -2,30% 20,95 21,80 21,22 21,20 21,35 1.994 2.620.519.000
19/5/2010 21,75 21,70 -0,87% 21,41 22,40 21,95 21,70 21,97 1.186 1.552.750.900
18/5/2010 22,93 21,89 -3,99% 21,52 23,17 22,07 21,89 22,10 2.113 2.557.539.300
17/5/2010 24,00 22,80 -5,00% 22,80 24,00 23,36 22,80 22,99 786 1.017.990.600
14/5/2010 23,83 24,00 -1,23% 23,66 24,34 23,90 23,70 24,00 538 457.606.900
13/5/2010 23,75 24,30 +2,32% 23,45 24,37 24,09 24,17 24,30 533 404.868.900
12/5/2010 23,39 23,75 +3,67% 23,18 23,75 23,46 23,60 23,75 486 553.084.400
11/5/2010 22,86 22,91 -0,39% 22,75 23,69 23,17 22,91 23,19 790 549.910.600
10/5/2010 24,49 23,00 -1,75% 23,00 24,49 23,68 23,00 23,58 740 687.848.200
7/5/2010 24,10 23,41 -2,05% 23,41 24,29 23,79 23,41 23,55 474 575.084.400
6/5/2010 24,97 23,90 -4,36% 23,35 24,97 24,32 23,90 24,00 856 836.668.800
5/5/2010 24,52 24,99 +0,36% 24,52 25,58 25,09 24,99 25,27 949 741.586.700
4/5/2010 25,39 24,90 -1,97% 24,63 25,44 25,11 24,80 24,90 951 960.044.500
3/5/2010 25,20 25,40 +0,67% 25,20 26,22 25,69 25,40 25,54 1.408 1.903.462.600
30/4/2010 25,10 25,23 +0,88% 25,00 25,28 25,17 25,03 25,23 460 1.124.980.300
29/4/2010 25,20 25,01 -0,36% 25,01 25,45 25,12 25,01 25,40 268 848.753.500
28/4/2010 25,12 25,10 -0,79% 25,05 25,39 25,22 25,10 25,19 846 962.291.200
27/4/2010 24,99 25,30 +1,20% 24,99 25,35 25,28 25,25 25,30 815 881.415.700
26/4/2010 25,05 25,00 0,00% 24,85 25,10 25,01 25,00 25,09 656 344.655.900
23/4/2010 25,00 25,00 -0,20% 24,93 25,13 25,05 25,00 25,06 574 588.182.300
22/4/2010 24,70 25,05 -0,95% 24,50 25,20 25,03 25,02 25,05 605 814.086.700
20/4/2010 25,39 25,29 -0,39% 25,00 25,39 25,21 25,18 25,29 366 569.243.800
19/4/2010 25,29 25,39 +0,36% 25,02 25,45 25,23 25,12 25,39 404 609.857.500
16/4/2010 25,24 25,30 +0,40% 25,00 25,43 25,16 25,05 25,30 349 367.115.000
15/4/2010 25,06 25,20 -0,55% 25,04 25,30 25,16 25,20 25,28 198 300.959.900
14/4/2010 25,01 25,34 +0,68% 25,01 25,41 25,23 25,17 25,34 370 313.378.100
13/4/2010 25,19 25,17 +0,28% 24,85 25,29 25,09 24,90 25,17 963 882.436.700
12/4/2010 25,25 25,10 -0,79% 25,06 25,40 25,14 25,08 25,12 306 299.368.000
9/4/2010 25,28 25,30 +1,16% 25,00 25,42 25,26 25,22 25,30 382 367.849.600
8/4/2010 25,18 25,01 -0,71% 24,90 25,43 25,03 25,01 25,13 645 1.029.045.900
7/4/2010 25,50 25,19 -0,28% 25,10 25,50 25,17 25,11 25,19 762 484.795.300
6/4/2010 25,30 25,26 +0,04% 25,15 25,60 25,43 25,26 25,39 530 526.261.600
5/4/2010 25,37 25,25 +0,24% 25,20 25,50 25,29 25,25 25,39 455 319.494.400
1/4/2010 25,33 25,19 -1,98% 25,10 25,48 25,23 25,10 25,19 1.563 955.580.200
31/3/2010 25,40 25,70 +1,26% 25,00 25,70 25,33 25,42 25,70 716 826.914.300
30/3/2010 25,33 25,38 +1,12% 25,10 25,50 25,26 25,35 25,38 646 617.193.700
29/3/2010 24,88 25,10 +2,70% 24,88 25,45 25,21 25,10 25,19 375 611.314.700
26/3/2010 24,85 24,44 -1,73% 24,25 24,85 24,44 24,43 24,44 707 704.367.100
25/3/2010 25,00 24,87 -0,52% 24,61 25,24 24,92 24,63 24,90 288 507.421.200
24/3/2010 24,98 25,00 +0,20% 24,82 25,25 25,02 24,86 25,00 792 456.390.700
23/3/2010 25,16 24,95 -0,28% 24,85 25,45 24,98 24,91 24,95 157 210.862.500
22/3/2010 24,99 25,02 -1,03% 24,85 25,49 25,09 25,02 25,19 233 534.783.800
19/3/2010 25,25 25,28 +1,08% 24,75 25,28 25,19 24,95 25,28 175 479.547.400
18/3/2010 25,18 25,01 -0,68% 24,80 25,35 25,04 24,90 25,01 354 323.837.100
17/3/2010 25,34 25,18 -0,63% 24,85 25,49 25,29 24,96 25,18 307 576.645.500
16/3/2010 24,99 25,34 +1,69% 24,99 25,34 25,17 25,15 25,34 348 259.759.100
15/3/2010 24,70 24,92 +0,56% 24,64 25,26 24,92 24,92 25,15 274 956.750.800
12/3/2010 25,40 24,78 -2,25% 24,70 25,48 24,86 24,72 24,78 377 576.147.300
11/3/2010 25,26 25,35 -0,20% 25,08 25,40 25,27 25,12 25,35 190 233.826.800
10/3/2010 25,49 25,40 -0,35% 25,27 25,85 25,61 25,26 25,40 527 774.079.900
9/3/2010 25,20 25,49 +1,15% 25,05 25,66 25,45 25,42 25,49 507 1.054.701.200
8/3/2010 25,45 25,20 -0,79% 25,15 25,45 25,32 25,20 25,30 466 499.101.500
5/3/2010 25,49 25,40 +0,79% 25,00 25,49 25,34 25,30 25,40 515 1.149.726.300
4/3/2010 25,49 25,20 -0,40% 25,00 25,67 25,20 25,06 25,20 490 727.565.400
3/3/2010 25,25 25,30 +0,40% 25,20 25,79 25,45 25,11 25,30 1.512 983.325.700
2/3/2010 24,89 25,20 +2,02% 24,68 25,24 25,07 25,13 25,20 927 1.207.327.000
1/3/2010 25,44 24,70 -2,37% 24,62 25,44 24,84 24,66 24,70 554 859.065.600
26/2/2010 24,85 25,30 +2,43% 24,60 25,33 24,95 25,00 25,30 748 726.687.900
25/2/2010 24,64 24,70 -0,40% 24,38 24,93 24,63 24,65 24,70 371 377.208.000
24/2/2010 25,25 24,80 -1,39% 24,47 25,33 24,81 24,74 24,80 449 594.593.700
23/2/2010 25,44 25,15 -1,37% 24,81 25,69 25,09 25,00 25,15 966 797.630.400
22/2/2010 25,75 25,50 -0,20% 25,39 25,93 25,59 25,50 25,55 642 490.051.400
19/2/2010 25,58 25,55 +0,39% 25,20 25,84 25,60 25,46 25,55 423 658.929.800
18/2/2010 25,70 25,45 -1,20% 25,35 25,95 25,56 25,40 25,45 576 721.211.500
17/2/2010 24,80 25,76 +5,10% 24,77 25,90 25,42 25,76 25,82 1.131 898.809.400
12/2/2010 25,50 24,51 -3,43% 24,35 25,50 24,58 24,51 24,58 1.042 1.234.538.800
11/2/2010 24,69 25,38 +4,02% 24,47 25,79 25,20 25,38 25,50 795 1.188.582.600
10/2/2010 24,60 24,40 -0,81% 24,40 24,81 24,56 24,36 24,40 633 1.011.737.100
9/2/2010 25,05 24,60 -1,40% 24,55 25,30 24,75 24,60 24,69 1.474 1.774.482.400
8/2/2010 25,40 24,95 -0,80% 24,95 25,55 25,15 24,95 25,00 650 1.023.259.900
5/2/2010 25,22 25,15 -1,83% 25,15 25,83 25,43 25,15 25,30 414 1.008.386.600
4/2/2010 26,24 25,62 -1,99% 25,23 26,57 25,78 25,62 25,70 760 1.078.017.600
3/2/2010 25,89 26,14 +1,51% 25,83 26,26 26,03 26,12 26,14 494 1.247.385.000
2/2/2010 25,92 25,75 0,00% 25,75 26,07 25,92 25,75 26,00 574 1.048.850.000
1/2/2010 25,96 25,75 +0,98% 25,42 25,99 25,68 25,56 25,75 520 889.951.300
29/1/2010 25,94 25,50 -0,78% 25,03 26,15 25,66 25,41 25,50 1.174 2.771.540.300
28/1/2010 26,49 25,70 -1,91% 25,52 26,55 25,89 25,55 25,70 1.479 1.927.023.400
27/1/2010 26,00 26,20 +0,77% 25,90 26,23 26,10 26,20 26,49 963 1.049.602.500
26/1/2010 26,35 26,00 -2,80% 25,79 26,42 26,08 26,00 26,10 992 1.759.496.900
22/1/2010 27,20 26,75 -2,01% 26,42 27,20 26,81 26,75 26,80 905 2.010.987.800
21/1/2010 27,79 27,30 -0,36% 26,82 27,92 27,40 27,30 27,40 1.219 1.931.435.100
20/1/2010 26,50 27,40 +3,40% 26,25 27,40 26,98 27,39 27,40 2.117 4.139.157.600
19/1/2010 26,99 26,50 +0,04% 26,11 27,25 26,77 26,50 26,57 1.188 3.534.376.500
18/1/2010 27,04 26,49 -0,97% 26,30 27,46 27,06 26,44 26,49 614 1.733.013.000
15/1/2010 28,00 26,75 -4,46% 26,75 28,03 27,32 26,75 26,90 1.392 2.022.344.700
14/1/2010 28,88 28,00 -1,75% 28,00 28,90 28,37 27,97 28,00 969 1.545.569.600
13/1/2010 29,50 28,50 -1,72% 28,40 29,50 28,89 28,47 28,50 957 1.052.231.600
12/1/2010 29,58 29,00 -1,02% 28,92 29,58 29,03 28,96 29,00 985 1.219.935.400
11/1/2010 30,10 29,30 -1,38% 29,20 30,10 29,51 29,30 29,44 300 1.029.045.700
8/1/2010 29,50 29,71 -4,16% 28,98 30,20 29,54 29,71 30,19 1.518 2.861.633.500
7/1/2010 33,00 31,00 -6,06% 31,00 33,00 31,57 30,99 31,00 535 1.192.169.100
6/1/2010 32,90 33,00 0,00% 32,70 33,15 32,95 32,95 33,00 353 486.429.200
5/1/2010 33,07 33,00 0,00% 33,00 33,88 33,08 32,00 33,00 126 361.251.500
4/1/2010 33,25 33,00 -0,75% 33,00 33,90 33,24 33,00 33,24 91 258.639.900
30/12/2009 33,19 33,25 +0,76% 32,82 33,25 33,08 33,01 33,25 166 761.063.900
29/12/2009 32,70 33,00 +0,92% 32,55 33,00 32,79 32,80 33,00 246 376.855.500
28/12/2009 33,00 32,70 -0,58% 32,70 33,00 32,85 32,70 32,89 102 276.623.900
23/12/2009 33,10 32,89 -0,33% 32,77 33,49 32,92 32,56 32,89 97 378.937.000
22/12/2009 33,40 33,00 -1,05% 33,00 33,91 33,31 32,73 33,00 130 522.448.600
21/12/2009 34,25 33,35 -2,49% 32,83 34,25 33,29 33,35 33,49 450 719.073.400
18/12/2009 32,45 34,20 +6,44% 31,82 34,20 33,39 33,81 34,20 590 1.662.569.300
17/12/2009 32,01 32,13 -0,34% 31,81 32,23 32,09 32,13 32,23 489 686.115.800
16/12/2009 31,60 32,24 +2,03% 31,50 32,59 32,16 32,01 32,25 324 549.677.800
15/12/2009 31,68 31,60 -2,17% 31,21 31,84 31,59 31,60 31,76 161 225.244.200
14/12/2009 31,79 32,30 +2,54% 31,30 32,30 31,86 32,06 32,30 864 896.899.200
11/12/2009 31,70 31,50 -1,41% 31,35 32,28 31,90 31,50 31,93 419 548.134.400
10/12/2009 30,80 31,95 +2,73% 30,80 32,10 31,66 31,80 31,95 428 538.009.400
9/12/2009 30,00 31,10 +3,67% 29,85 31,24 30,58 31,08 31,10 292 277.078.100
8/12/2009 29,31 30,00 -0,50% 29,31 30,14 29,98 30,00 30,10 340 2.657.719.400
7/12/2009 29,65 30,15 +0,50% 29,65 30,19 30,01 29,70 30,15 351 871.540.200
4/12/2009 29,38 30,00 +0,17% 29,31 30,10 29,95 29,86 30,00 303 290.285.000
3/12/2009 30,00 29,95 -0,53% 29,56 30,20 29,99 29,60 29,95 293 570.796.000
2/12/2009 30,52 30,11 -1,25% 30,00 30,54 30,05 30,10 30,19 225 1.633.653.900
1/12/2009 30,50 30,49 +1,30% 30,30 30,74 30,54 30,28 30,49 213 460.913.800
30/11/2009 29,50 30,10 +0,33% 29,50 30,39 30,09 30,00 30,10 217 506.223.100
27/11/2009 29,52 30,00 +1,18% 29,36 30,00 29,79 29,72 30,00 327 631.244.100
26/11/2009 29,25 29,65 -0,84% 29,25 29,65 29,39 29,37 29,65 140 134.042.300
25/11/2009 29,98 29,90 -0,27% 28,84 30,00 29,60 29,90 30,00 673 1.426.535.500
24/11/2009 29,21 29,98 +2,32% 29,13 30,18 29,67 29,75 29,98 279 1.830.009.400
23/11/2009 29,01 29,30 -1,15% 29,00 29,63 29,22 29,30 29,44 496 719.437.100
19/11/2009 29,35 29,64 +0,14% 29,08 29,99 29,44 29,30 29,64 180 257.014.400
18/11/2009 30,60 29,60 -1,33% 29,30 30,60 29,85 29,60 29,73 422 517.750.900
17/11/2009 30,20 30,00 -1,48% 29,89 31,00 30,52 29,81 30,00 250 483.456.300
16/11/2009 30,25 30,45 +0,66% 30,25 30,79 30,59 30,40 30,45 272 759.890.800
13/11/2009 30,70 30,25 -1,79% 30,01 31,13 30,61 30,05 30,25 141 348.662.000
12/11/2009 31,20 30,80 -2,53% 30,80 31,20 30,98 30,80 31,35 139 344.872.500
11/11/2009 31,37 31,60 +1,12% 30,62 31,80 30,85 30,60 31,60 198 303.576.200
10/11/2009 31,21 31,25 -1,73% 31,15 31,40 31,30 31,17 31,25 149 135.553.000
9/11/2009 30,61 31,80 +2,58% 30,61 31,89 31,47 31,30 31,80 330 745.902.100
6/11/2009 30,71 31,00 +0,32% 30,45 31,36 30,93 30,40 31,00 368 520.607.700
5/11/2009 31,00 30,90 +0,06% 30,90 31,50 31,00 30,90 31,30 282 1.313.480.000
4/11/2009 30,89 30,88 +0,32% 30,88 31,44 30,99 30,52 30,99 58 325.488.100
3/11/2009 31,25 30,78 -2,13% 30,23 31,25 30,64 30,51 30,78 487 466.418.900
30/10/2009 32,14 31,45 -1,10% 30,50 32,14 31,13 30,60 31,45 150 227.886.400
29/10/2009 30,00 31,80 +3,85% 30,00 31,80 31,14 31,20 31,80 436 362.521.600
28/10/2009 31,44 30,62 -3,41% 30,62 31,89 31,26 30,62 30,67 278 419.885.200
27/10/2009 33,32 31,70 -6,21% 31,36 33,32 32,38 31,27 31,70 465 771.080.500
26/10/2009 32,03 33,80 +4,16% 31,91 33,80 32,52 32,50 33,80 603 556.180.400
23/10/2009 32,49 32,45 +0,78% 31,52 32,49 32,11 31,70 32,45 235 277.782.700
22/10/2009 31,71 32,20 +0,47% 31,71 32,50 32,17 32,20 32,40 283 2.538.613.600
21/10/2009 31,46 32,05 +0,44% 31,46 32,34 31,96 31,50 32,05 440 327.305.100
20/10/2009 31,91 31,91 -2,12% 31,81 32,60 32,38 31,91 32,34 714 1.031.355.400
19/10/2009 32,40 32,60 +0,62% 32,40 32,75 32,58 32,60 32,74 318 846.132.200
16/10/2009 31,66 32,40 +0,93% 31,64 32,50 32,09 32,40 32,50 553 561.958.100
15/10/2009 31,80 32,10 +0,31% 31,54 32,56 32,08 31,73 32,10 570 664.214.100
14/10/2009 31,79 32,00 +1,01% 31,41 32,13 31,96 31,80 32,00 686 1.274.554.300
13/10/2009 31,65 31,68 +0,57% 31,52 31,88 31,71 31,31 31,68 706 841.027.100
9/10/2009 30,70 31,50 +2,31% 30,47 31,68 31,00 31,43 31,50 202 417.583.600
8/10/2009 30,94 30,79 -0,03% 30,46 31,00 30,91 30,60 30,79 460 856.651.700
7/10/2009 30,60 30,80 +0,59% 30,28 30,92 30,71 30,57 30,80 671 495.505.800
6/10/2009 29,69 30,62 +3,80% 29,48 30,99 30,66 30,62 30,73 1.034 1.572.825.200
5/10/2009 29,50 29,50 +0,10% 29,09 29,70 29,49 29,50 29,71 480 2.271.772.400
2/10/2009 29,69 29,47 -0,81% 29,00 29,71 29,12 29,47 29,60 297 946.879.100
1/10/2009 30,10 29,71 -2,04% 29,14 30,10 29,65 29,71 29,80 177 184.470.000
30/9/2009 29,93 30,33 +1,78% 29,75 30,35 30,06 30,01 30,33 317 275.123.200
29/9/2009 29,55 29,80 +1,43% 29,51 29,89 29,72 29,80 29,89 94 200.651.500
28/9/2009 29,30 29,38 +0,27% 29,02 29,46 29,20 29,38 29,45 799 507.671.900
25/9/2009 29,45 29,30 -0,51% 28,71 29,45 28,90 29,14 29,30 651 721.150.500
24/9/2009 29,90 29,45 -1,51% 29,20 29,90 29,56 29,45 29,50 207 120.902.000
23/9/2009 30,19 29,90 -0,99% 29,77 30,19 29,93 29,80 29,90 46 63.160.400
22/9/2009 30,39 30,20 +1,48% 29,81 30,43 30,23 30,10 30,20 233 242.501.400
21/9/2009 30,00 29,76 -3,03% 29,47 30,90 29,93 29,76 29,92 308 455.572.200
18/9/2009 30,30 30,69 +0,99% 30,01 30,69 30,53 30,50 30,69 77 148.722.400
17/9/2009 30,04 30,39 +1,10% 29,98 30,60 30,25 30,19 30,39 644 674.579.400
16/9/2009 30,09 30,06 +0,20% 29,75 30,26 30,01 29,94 30,06 391 1.180.215.000
15/9/2009 30,14 30,00 +1,01% 29,70 30,19 29,99 29,95 30,00 198 270.890.100
14/9/2009 30,09 29,70 -1,30% 29,01 30,18 29,77 29,70 30,05 382 268.865.400
11/9/2009 30,19 30,09 -0,33% 29,91 30,36 30,14 29,95 30,09 265 273.393.400
10/9/2009 29,60 30,19 +1,58% 29,13 30,19 29,61 29,86 30,19 315 588.947.400
9/9/2009 29,50 29,72 +0,78% 29,16 29,79 29,57 29,56 29,72 623 424.109.300
8/9/2009 29,35 29,49 +1,65% 29,22 29,50 29,36 29,40 29,49 144 133.032.400
4/9/2009 29,30 29,01 -0,82% 29,00 29,50 29,17 29,01 29,44 110 176.522.000
3/9/2009 30,00 29,25 -2,50% 29,25 30,14 29,60 29,25 29,50 237 1.395.539.700
2/9/2009 29,90 30,00 +0,20% 29,58 30,00 29,93 30,00 30,14 117 489.442.900
1/9/2009 30,11 29,94 -0,56% 29,70 30,28 30,00 29,81 29,94 75 97.509.900
31/8/2009 29,80 30,11 +0,53% 29,70 30,28 29,96 29,90 30,11 444 444.667.300
28/8/2009 29,85 29,95 +0,34% 29,76 30,80 30,27 29,95 29,99 516 1.113.752.200
27/8/2009 29,92 29,85 -1,16% 29,61 30,09 29,89 29,80 29,85 276 448.496.800
26/8/2009 29,90 30,20 +1,00% 29,70 30,25 30,05 29,97 30,20 367 506.450.200
25/8/2009 29,58 29,90 +0,17% 29,58 30,19 29,89 29,78 29,90 302 597.551.500
24/8/2009 29,55 29,85 +0,84% 29,50 30,14 29,83 29,85 30,10 217 485.703.700
21/8/2009 29,50 29,60 +0,34% 29,50 29,90 29,72 29,50 29,60 655 499.273.100
20/8/2009 29,60 29,50 -1,50% 29,10 30,09 29,79 29,50 29,60 844 1.011.873.000
19/8/2009 28,45 29,95 +3,28% 28,45 30,05 29,82 29,95 29,99 506 1.059.896.100
18/8/2009 28,20 29,00 +3,17% 28,20 29,10 28,85 29,00 29,05 449 792.772.000
17/8/2009 27,67 28,11 -0,50% 27,23 28,12 27,60 28,11 28,12 440 388.448.500
14/8/2009 28,34 28,25 -0,35% 28,05 28,60 28,33 28,15 28,25 119 163.498.700
13/8/2009 28,44 28,35 -0,32% 28,05 28,55 28,32 28,35 28,46 375 282.392.800
12/8/2009 28,49 28,44 -0,56% 27,80 29,80 28,20 28,15 28,44 813 904.067.500
11/8/2009 28,70 28,60 -0,35% 28,40 28,70 28,55 28,55 28,60 383 647.971.700
10/8/2009 28,49 28,70 +0,38% 28,30 28,99 28,57 28,54 28,70 160 214.306.200
7/8/2009 27,00 28,59 +4,92% 27,00 28,83 28,07 28,13 28,59 565 568.497.300
6/8/2009 26,30 27,25 +3,61% 26,30 27,31 27,01 27,03 27,25 174 360.133.200
5/8/2009 26,20 26,30 +1,15% 25,97 26,32 26,10 26,28 26,30 417 521.021.400
4/8/2009 25,66 26,00 +1,17% 25,66 26,20 26,05 25,90 26,00 345 397.596.500
3/8/2009 25,79 25,70 +1,78% 25,45 26,00 25,75 25,70 25,93 265 223.528.500
31/7/2009 25,49 25,25 -0,24% 25,25 25,80 25,55 25,25 25,50 285 382.797.800
30/7/2009 25,06 25,31 +1,24% 25,06 25,50 25,33 25,31 25,40 418 459.832.000
29/7/2009 25,24 25,00 -0,99% 24,65 25,30 24,83 24,92 25,00 190 207.360.200
28/7/2009 24,91 25,25 +1,61% 24,75 25,52 25,03 25,02 25,25 447 438.632.600
27/7/2009 24,69 24,85 +1,84% 24,67 24,90 24,77 24,80 24,85 162 303.969.500
24/7/2009 24,49 24,40 +0,58% 24,28 24,50 24,45 24,40 24,48 164 360.911.900
23/7/2009 24,34 24,26 +1,08% 24,14 24,50 24,31 24,26 24,30 207 985.096.600
22/7/2009 24,09 24,00 -1,03% 24,00 24,24 24,04 24,00 24,19 106 177.918.300
21/7/2009 24,25 24,25 0,00% 24,10 24,40 24,19 24,21 24,25 213 377.243.400
20/7/2009 24,49 24,25 +0,17% 24,22 24,50 24,29 24,25 24,35 159 901.643.700
17/7/2009 24,36 24,21 +0,88% 24,05 24,64 24,35 24,21 24,29 181 508.994.900
16/7/2009 24,02 24,00 -1,19% 24,00 24,30 24,11 24,00 24,23 125 152.890.300
15/7/2009 24,59 24,29 -0,45% 24,15 24,59 24,30 24,26 24,29 687 797.295.500
14/7/2009 24,49 24,40 +0,62% 24,27 24,50 24,42 24,31 24,44 192 411.104.300
13/7/2009 24,90 24,25 -2,61% 24,25 24,91 24,55 24,21 24,42 133 560.329.000
10/7/2009 25,26 24,90 -1,58% 24,85 25,26 24,98 24,85 24,90 158 217.632.500
8/7/2009 25,46 25,30 -0,35% 25,00 25,75 25,43 25,30 25,50 317 305.447.900
7/7/2009 25,44 25,39 +1,12% 25,16 25,44 25,23 25,20 25,40 126 103.720.400
6/7/2009 25,34 25,11 -0,95% 25,00 25,46 25,27 25,11 25,30 212 86.703.600
3/7/2009 25,47 25,35 +1,40% 25,16 25,99 25,59 25,20 25,35 168 69.353.500
2/7/2009 25,49 25,00 -1,96% 24,71 25,49 24,98 24,85 25,00 300 368.278.300
1/7/2009 25,55 25,50 -0,20% 25,40 25,64 25,52 25,45 25,50 117 170.274.200
30/6/2009 25,60 25,55 -0,20% 25,35 25,65 25,50 25,22 25,55 148 292.553.400
29/6/2009 25,45 25,60 +0,75% 25,45 25,75 25,55 25,50 25,55 417 287.496.800
26/6/2009 25,40 25,41 +0,63% 25,35 25,78 25,59 25,41 25,50 346 323.019.400
25/6/2009 24,71 25,25 +0,88% 24,71 25,39 25,23 25,25 25,37 677 872.745.600
24/6/2009 24,52 25,03 +1,54% 24,52 25,24 25,05 25,03 25,24 381 382.838.600
23/6/2009 25,50 24,65 -1,40% 24,61 25,50 24,82 24,65 24,98 406 310.582.700
22/6/2009 25,14 25,00 -0,40% 24,70 25,15 24,80 24,80 25,00 44 48.875.400
19/6/2009 24,82 25,10 +0,40% 24,82 25,42 25,01 24,92 25,15 303 699.848.500
18/6/2009 25,02 25,00 -0,08% 24,91 25,35 25,14 25,00 25,20 178 282.408.300
17/6/2009 25,21 25,02 -0,64% 25,00 25,21 25,04 25,00 25,23 337 389.401.600
16/6/2009 25,90 25,18 -2,21% 25,18 25,96 25,63 25,18 25,63 253 440.872.300
15/6/2009 26,41 25,75 -4,28% 25,65 26,51 25,91 25,66 25,75 206 391.834.900
12/6/2009 26,93 26,90 -0,15% 26,86 27,09 26,91 26,86 26,90 191 374.131.400
10/6/2009 26,70 26,94 +0,52% 26,70 27,03 26,93 26,81 26,94 63 107.465.600
9/6/2009 26,99 26,80 +0,37% 26,50 27,59 26,94 26,72 26,80 194 352.207.600
8/6/2009 26,21 26,70 -0,19% 26,21 26,81 26,55 26,70 26,95 103 119.762.500
5/6/2009 26,31 26,75 +2,37% 26,14 26,89 26,59 26,73 26,75 436 296.589.800
4/6/2009 26,13 26,13 -0,27% 26,02 26,25 26,14 26,13 26,31 182 298.333.000
3/6/2009 26,49 26,20 -1,84% 25,33 26,58 26,07 25,97 26,20 590 704.564.400
2/6/2009 26,53 26,69 -0,78% 26,00 27,01 26,68 26,60 26,69 183 165.999.300
1/6/2009 26,20 26,90 +3,46% 26,00 26,90 26,34 26,90 26,99 381 346.980.700
29/5/2009 25,97 26,00 0,00% 25,97 26,19 26,03 26,00 26,13 146 154.416.100
28/5/2009 25,70 26,00 +0,97% 25,35 26,00 25,68 26,00 26,05 338 424.060.200
27/5/2009 25,50 25,75 -0,12% 25,50 26,10 25,72 25,75 25,80 173 247.962.600
26/5/2009 25,10 25,78 +1,66% 24,90 25,78 25,40 25,35 25,78 153 179.282.200
25/5/2009 25,28 25,36 +1,64% 24,90 25,50 25,30 24,93 25,37 102 253.586.800
22/5/2009 24,98 24,95 +2,67% 24,46 25,00 24,71 24,75 24,95 214 415.271.500
21/5/2009 24,51 24,30 -2,80% 23,96 24,51 24,31 24,30 24,48 247 734.999.800
20/5/2009 24,85 25,00 +0,60% 24,84 25,48 25,10 25,00 25,12 300 300.301.100
19/5/2009 25,16 24,85 -0,72% 24,80 25,16 24,89 24,85 24,95 105 271.401.500
18/5/2009 24,19 25,03 +4,95% 24,19 25,37 24,92 25,03 25,10 422 703.488.600
15/5/2009 23,30 23,85 +0,21% 22,71 23,96 23,43 23,40 23,85 207 432.522.800
14/5/2009 23,41 23,80 0,00% 23,41 24,04 23,82 23,80 23,90 175 360.993.900
13/5/2009 24,15 23,80 -0,42% 23,50 24,15 23,77 23,51 23,80 72 155.951.400
12/5/2009 23,76 23,90 -2,05% 23,61 24,10 23,90 23,90 24,00 129 336.081.700
11/5/2009 23,55 24,40 +2,31% 23,55 24,76 24,23 24,10 24,40 140 119.975.100
8/5/2009 23,06 23,85 +2,45% 23,06 23,99 23,78 23,80 23,85 109 123.866.800
7/5/2009 23,99 23,28 -1,36% 23,02 24,00 23,38 23,12 23,28 179 341.721.500
6/5/2009 24,49 23,60 -1,67% 23,60 24,74 24,24 23,60 24,40 308 571.351.900
5/5/2009 24,30 24,00 -1,03% 23,55 24,30 23,90 23,98 24,00 179 279.687.200
4/5/2009 24,01 24,25 +1,59% 23,98 24,32 24,12 24,15 24,25 133 309.231.700
30/4/2009 23,80 23,87 +0,72% 23,55 23,90 23,78 23,55 23,87 271 385.870.200
29/4/2009 23,01 23,70 +4,45% 23,00 23,89 23,39 23,61 23,70 153 463.625.600
28/4/2009 22,40 22,69 +0,84% 22,30 23,49 22,68 22,69 22,80 125 280.154.100
27/4/2009 22,40 22,50 -0,22% 22,05 22,87 22,41 22,50 22,76 207 195.703.400
24/4/2009 22,35 22,55 +0,89% 22,35 22,85 22,65 22,55 22,81 176 341.567.400
23/4/2009 23,01 22,35 -1,84% 22,35 23,01 22,70 22,35 22,50 70 115.799.700
22/4/2009 22,70 22,77 +2,52% 22,52 22,96 22,74 22,77 22,90 117 366.454.000
20/4/2009 22,80 22,21 -0,05% 22,05 22,80 22,21 22,15 22,21 207 292.555.700
17/4/2009 22,70 22,22 -2,11% 22,20 22,70 22,35 22,22 22,36 463 842.540.000
16/4/2009 22,99 22,70 -0,66% 22,55 23,15 22,72 22,61 22,70 219 483.944.500
15/4/2009 23,69 22,85 -2,39% 22,43 23,69 22,75 22,85 22,95 417 505.542.700
14/4/2009 23,58 23,41 +0,21% 23,35 23,94 23,64 23,34 23,41 223 340.204.700
13/4/2009 23,39 23,36 -0,21% 22,90 23,99 23,09 23,30 23,36 147 247.561.600
9/4/2009 22,70 23,41 +5,26% 22,36 23,55 23,29 23,41 23,49 460 1.192.704.500
8/4/2009 21,57 22,24 +3,20% 21,52 22,30 21,87 22,10 22,25 191 877.369.700
7/4/2009 20,80 21,55 +4,36% 20,60 21,57 21,30 21,55 21,56 487 1.036.626.100
6/4/2009 20,10 20,65 +3,77% 19,92 20,65 20,32 20,65 20,67 571 1.285.809.300
3/4/2009 19,29 19,90 +4,68% 19,21 20,00 19,73 19,89 19,90 440 1.159.480.500
2/4/2009 19,86 19,01 -1,50% 19,01 20,00 19,25 19,01 19,20 450 899.160.700
1/4/2009 19,20 19,30 -0,62% 19,11 19,43 19,25 19,26 19,36 552 530.775.800
31/3/2009 19,90 19,42 -1,92% 19,42 19,90 19,60 19,42 19,75 486 392.882.200
30/3/2009 19,84 19,80 +0,51% 19,75 20,78 19,85 19,77 19,80 182 166.421.800
27/3/2009 19,90 19,70 -0,35% 19,60 19,90 19,68 19,60 19,70 65 109.436.300
26/3/2009 19,79 19,77 +0,36% 19,56 19,79 19,64 19,65 19,77 62 61.683.800
25/3/2009 19,80 19,70 0,00% 19,56 19,80 19,67 19,58 19,69 364 172.987.000
24/3/2009 19,70 19,70 -0,25% 19,56 19,70 19,65 19,70 19,75 52 138.343.900
23/3/2009 19,69 19,75 +2,07% 19,50 20,00 19,80 19,75 20,00 57 135.648.000
20/3/2009 19,69 19,35 -0,82% 19,28 19,72 19,42 19,28 19,40 157 172.880.800
19/3/2009 19,56 19,51 -0,15% 18,96 19,96 19,52 19,51 19,74 455 367.122.900
18/3/2009 19,58 19,54 -0,31% 19,54 19,80 19,63 19,54 19,65 346 469.515.800
17/3/2009 20,05 19,60 -2,24% 19,50 20,24 19,86 19,50 19,60 419 811.317.300
16/3/2009 20,19 20,05 -0,69% 20,05 20,20 20,17 20,05 20,39 91 133.559.300
13/3/2009 20,10 20,19 +0,70% 20,00 20,45 20,10 19,88 20,19 119 835.989.500
12/3/2009 19,54 20,05 +2,72% 19,54 20,05 19,87 20,05 20,10 130 497.807.700
11/3/2009 19,46 19,52 +0,62% 19,25 19,72 19,49 19,52 19,70 53 125.956.100
10/3/2009 19,57 19,40 +0,99% 19,24 19,88 19,37 19,40 19,60 229 777.392.500
9/3/2009 19,35 19,21 -1,23% 18,78 19,35 19,08 19,15 19,21 177 258.608.400
6/3/2009 19,69 19,45 -0,26% 19,34 19,94 19,62 19,45 19,69 125 242.406.300
5/3/2009 19,64 19,50 -1,27% 19,46 20,00 19,65 19,00 19,50 241 351.362.800
4/3/2009 19,74 19,75 +2,28% 19,51 19,81 19,74 19,75 19,90 231 342.547.900
3/3/2009 19,76 19,31 -1,98% 19,31 19,92 19,60 19,31 19,39 344 382.930.900
2/3/2009 20,50 19,70 -5,24% 19,70 20,51 20,05 19,70 19,94 266 468.435.600
27/2/2009 20,71 20,79 -1,05% 20,59 21,00 20,79 20,78 20,79 185 297.301.900
26/2/2009 21,35 21,01 -1,59% 21,01 21,64 21,41 21,01 21,35 98 109.410.400
25/2/2009 20,92 21,35 +2,50% 20,80 21,35 20,97 21,10 21,35 193 139.876.500
20/2/2009 20,84 20,83 -0,76% 20,62 21,40 20,94 20,83 21,38 95 388.510.900
19/2/2009 20,97 20,99 +1,06% 20,71 20,99 20,84 20,86 20,99 64 81.928.100
18/2/2009 21,52 20,77 -4,06% 20,29 21,66 20,97 20,77 21,14 510 583.295.200
17/2/2009 21,96 21,65 -2,04% 21,41 21,96 21,70 21,41 21,65 89 77.711.200
16/2/2009 22,57 22,10 -2,08% 21,90 22,57 22,09 22,10 22,80 100 95.211.700
13/2/2009 23,39 22,57 -1,70% 22,31 23,49 22,60 22,31 22,57 177 168.156.800
12/2/2009 21,71 22,96 +4,27% 21,71 23,20 22,76 22,85 22,96 770 456.304.600
11/2/2009 21,49 22,02 +2,90% 21,49 22,99 22,19 22,02 22,13 410 494.872.000
10/2/2009 21,80 21,40 -1,34% 21,00 22,01 21,61 21,10 21,40 263 1.106.691.600
9/2/2009 21,12 21,69 +2,70% 21,07 21,78 21,44 21,44 21,69 377 648.124.700
6/2/2009 20,45 21,12 +3,28% 20,20 21,60 20,84 21,12 21,69 299 632.607.700
5/2/2009 20,53 20,45 +0,69% 20,13 20,53 20,35 20,35 20,45 136 89.971.800
4/2/2009 20,50 20,31 -0,39% 20,11 20,50 20,27 20,31 20,39 164 307.315.000
3/2/2009 20,00 20,39 +3,03% 20,00 20,39 20,25 20,39 20,40 433 1.015.200.500
2/2/2009 19,20 19,79 +3,34% 19,20 20,00 19,69 19,67 19,79 351 521.027.600
30/1/2009 19,01 19,15 +0,79% 18,80 19,44 19,12 19,15 19,49 159 335.022.100
29/1/2009 18,99 19,00 0,00% 18,60 19,18 18,92 19,00 19,20 256 354.649.100
28/1/2009 18,46 19,00 +2,93% 18,46 19,08 18,75 19,00 19,09 210 333.714.700
27/1/2009 18,58 18,46 +0,05% 18,16 18,58 18,39 18,46 18,55 46 127.291.800
26/1/2009 18,40 18,45 +0,27% 18,36 18,74 18,57 18,45 18,55 69 119.614.800
23/1/2009 18,21 18,40 -0,27% 17,95 18,47 18,32 17,80 18,40 124 113.081.100
22/1/2009 18,54 18,45 -0,27% 18,30 18,54 18,35 18,27 18,45 44 17.986.400
21/1/2009 18,50 18,50 0,00% 18,20 18,50 18,46 18,50 18,90 62 301.420.800
20/1/2009 18,75 18,50 -1,33% 18,21 18,75 18,49 18,22 18,50 122 124.290.700
19/1/2009 18,80 18,75 -0,21% 18,63 18,80 18,69 18,61 18,75 14 34.961.100
16/1/2009 18,81 18,79 +1,02% 18,51 18,82 18,67 18,78 18,80 123 131.298.700
15/1/2009 18,70 18,60 -0,53% 18,23 19,00 18,51 18,51 18,60 119 306.911.100
14/1/2009 19,38 18,70 -3,61% 18,56 19,38 18,91 18,70 18,80 110 150.733.800
13/1/2009 18,39 19,40 +5,38% 18,39 19,40 18,93 19,21 19,40 209 207.961.000
12/1/2009 18,51 18,41 -2,54% 18,41 19,10 18,76 18,41 18,67 175 191.777.100
9/1/2009 18,40 18,89 +2,44% 18,23 18,99 18,57 18,84 18,89 120 136.339.300
8/1/2009 17,93 18,44 +2,84% 17,80 18,44 17,94 18,30 18,44 141 425.299.800
7/1/2009 18,70 17,93 -4,83% 17,75 19,00 18,12 17,83 17,93 157 409.712.400
6/1/2009 18,66 18,84 +2,11% 18,65 19,00 18,79 18,84 19,00 209 501.939.300
5/1/2009 18,99 18,45 -3,00% 18,31 19,00 18,61 18,45 18,46 205 222.991.800
2/1/2009 18,70 19,02 +1,12% 18,70 19,15 19,02 19,02 19,05 75 83.888.000
30/12/2008 18,11 18,81 +4,50% 17,92 18,81 18,49 18,50 18,81 121 192.693.500
29/12/2008 17,80 18,00 +1,41% 17,80 18,20 17,97 17,90 18,00 186 324.058.700
26/12/2008 18,00 17,75 -0,84% 17,75 18,10 17,95 17,75 18,00 151 168.810.400
23/12/2008 18,44 17,90 +0,56% 17,90 18,44 18,25 17,90 18,20 77 185.117.000
22/12/2008 18,46 17,80 -4,81% 17,66 18,47 18,01 17,80 18,00 222 203.721.400
19/12/2008 18,25 18,70 -0,53% 18,25 18,99 18,74 18,60 18,70 48 97.307.400
18/12/2008 18,81 18,80 +1,08% 18,34 18,87 18,72 18,32 18,80 194 172.992.900
17/12/2008 18,70 18,60 0,00% 18,11 19,49 18,82 18,30 18,60 326 282.057.300
16/12/2008 18,50 18,60 +3,33% 18,16 18,79 18,48 18,54 18,60 253 168.224.400
15/12/2008 17,91 18,00 +1,12% 17,76 18,33 18,14 17,88 18,00 247 150.566.400
12/12/2008 17,50 17,80 -0,50% 17,49 17,90 17,68 17,31 17,80 119 257.192.100
11/12/2008 17,82 17,89 -0,11% 17,00 18,11 17,66 17,51 17,89 90 127.702.400
10/12/2008 17,79 17,91 +2,64% 17,55 18,30 17,89 17,90 18,10 64 107.574.400
9/12/2008 17,71 17,45 -2,62% 17,25 17,71 17,45 17,26 17,45 74 1.458.483.700
8/12/2008 17,99 17,92 +1,82% 17,26 18,40 17,70 17,50 17,92 407 367.103.100
5/12/2008 17,16 17,60 +1,97% 17,16 17,60 17,29 17,60 17,80 150 422.043.600
4/12/2008 16,56 17,26 +4,61% 16,50 17,39 17,14 17,26 17,40 228 427.519.700
3/12/2008 15,62 16,50 +5,70% 15,35 16,50 16,13 16,50 16,59 124 270.073.400
2/12/2008 16,00 15,61 -2,25% 15,20 16,20 15,72 15,60 15,62 127 162.223.700
1/12/2008 15,85 15,97 -0,19% 15,60 16,00 15,75 15,75 15,97 72 59.886.400
28/11/2008 15,99 16,00 +1,27% 15,65 16,50 16,03 15,80 16,00 68 138.227.100
27/11/2008 15,60 15,80 +2,93% 15,50 16,00 15,68 15,80 16,00 73 138.513.900
26/11/2008 15,17 15,35 +1,25% 15,17 15,80 15,46 15,15 15,35 70 127.271.600
25/11/2008 15,00 15,16 +1,07% 14,99 15,45 15,08 15,16 15,49 123 148.714.500
24/11/2008 15,11 15,00 +3,38% 14,61 15,11 14,90 14,64 15,00 150 160.538.400
21/11/2008 15,01 14,51 -4,22% 13,50 15,01 14,27 14,50 14,85 578 503.548.200
19/11/2008 16,25 15,15 -6,71% 15,15 16,75 15,85 15,15 15,50 1.227 506.040.300
18/11/2008 15,16 16,24 +3,97% 15,16 16,29 16,00 16,17 16,24 183 284.335.000
17/11/2008 15,15 15,62 +0,77% 14,96 15,90 15,47 15,62 15,83 131 364.391.600
14/11/2008 15,65 15,50 0,00% 15,00 15,65 15,37 15,50 15,80 134 148.032.100
13/11/2008 14,40 15,50 +7,64% 14,17 15,50 14,67 15,01 15,50 174 188.621.400
12/11/2008 14,59 14,40 -1,50% 14,20 14,59 14,37 14,11 14,40 191 192.508.300
11/11/2008 14,89 14,62 -2,53% 14,25 15,04 14,54 14,62 14,70 173 285.950.500
10/11/2008 15,66 15,00 -0,07% 14,95 15,79 15,13 15,00 15,20 177 402.232.800
7/11/2008 15,24 15,01 +0,74% 15,00 15,24 15,05 15,01 15,20 48 922.804.200
6/11/2008 15,55 14,90 -3,93% 14,80 15,64 15,02 14,80 14,90 269 838.975.700
5/11/2008 15,99 15,51 -3,06% 15,35 16,50 15,84 15,51 16,00 321 605.924.700
4/11/2008 15,90 16,00 +8,84% 15,70 16,50 16,15 15,50 16,00 350 819.140.900
3/11/2008 13,90 14,70 +8,57% 13,70 15,00 14,17 14,70 15,00 316 358.277.100
31/10/2008 13,78 13,54 -2,24% 13,33 14,50 13,79 13,33 13,54 585 585.373.300
30/10/2008 13,15 13,85 +6,54% 12,89 14,20 13,63 13,85 13,90 635 947.231.700
29/10/2008 13,33 13,00 0,00% 12,75 13,38 13,07 12,95 13,10 364 484.001.800
28/10/2008 13,60 13,00 +0,78% 12,25 13,60 12,84 12,82 13,30 220 300.002.300
27/10/2008 12,96 12,90 -3,66% 12,40 13,18 12,77 12,90 13,30 283 258.667.000
24/10/2008 12,84 13,39 +3,32% 12,06 13,39 12,87 12,35 13,39 249 281.075.700
23/10/2008 13,51 12,96 -6,96% 12,35 13,51 12,93 12,65 12,97 411 380.803.500
22/10/2008 15,15 13,93 -11,84% 13,75 15,26 14,36 13,51 13,98 280 681.876.900
21/10/2008 15,80 15,80 0,00% 15,30 16,47 15,83 15,80 16,05 146 164.678.700
20/10/2008 15,25 15,80 +6,04% 15,02 16,10 15,63 15,71 15,80 103 169.908.400
17/10/2008 14,38 14,90 +3,47% 14,00 15,00 14,36 14,60 14,93 18 11.203.200
16/10/2008 14,31 14,40 +2,86% 13,30 14,80 13,77 14,00 14,40 720 453.680.000
15/10/2008 14,50 14,00 -7,89% 13,88 14,80 14,28 13,90 14,00 319 657.057.300
14/10/2008 15,01 15,20 +4,83% 15,00 15,99 15,17 15,02 15,20 405 469.816.900
13/10/2008 13,09 14,50 +12,40% 13,09 14,74 14,23 14,45 14,50 644 1.547.219.400
10/10/2008 12,80 12,90 +0,78% 12,02 13,00 12,64 12,53 12,90 196 301.877.500
9/10/2008 13,81 12,80 -2,44% 12,70 13,94 13,06 12,77 12,80 282 984.619.700
8/10/2008 13,99 13,12 -8,12% 13,12 13,99 13,31 13,12 13,19 532 1.295.599.000
7/10/2008 15,79 14,28 -8,11% 14,28 16,11 15,15 14,00 14,28 265 308.526.600
6/10/2008 17,95 15,54 -16,00% 15,21 17,95 15,91 15,54 15,60 302 583.964.800
3/10/2008 19,80 18,50 -6,33% 18,40 20,30 19,17 18,50 20,00 149 1.330.522.600
2/10/2008 19,76 19,75 -1,25% 19,60 20,17 19,77 19,25 19,75 63 1.048.428.400
1/10/2008 20,00 20,00 0,00% 19,60 20,19 19,86 19,72 20,00 196 284.288.400
30/9/2008 19,35 20,00 +5,82% 19,11 20,48 20,01 19,91 20,00 222 1.837.336.900
29/9/2008 19,50 18,90 -5,50% 17,65 19,50 18,40 18,20 18,90 144 255.653.200
26/9/2008 19,90 20,00 -1,96% 19,66 20,00 19,87 20,00 20,35 41 377.104.900
25/9/2008 20,01 20,40 +2,51% 20,00 20,97 20,27 20,40 20,47 178 456.846.100
24/9/2008 20,10 19,90 0,00% 19,50 20,11 19,91 19,90 20,00 106 268.070.700
23/9/2008 20,28 19,90 -1,87% 19,71 20,30 19,95 19,90 19,91 273 280.504.300
22/9/2008 20,86 20,28 -2,22% 19,70 20,94 20,35 20,28 20,49 237 466.191.400
19/9/2008 20,60 20,74 +8,59% 20,20 20,90 20,56 20,55 20,74 94 147.466.300
18/9/2008 19,21 19,10 -1,29% 18,60 20,35 19,11 19,10 19,59 205 862.843.400
17/9/2008 20,51 19,35 -6,75% 18,91 20,52 19,40 19,35 19,99 227 386.599.100
16/9/2008 21,60 20,75 -3,89% 20,20 21,60 20,56 20,75 20,94 450 1.061.954.900
15/9/2008 21,80 21,59 -1,91% 20,90 21,80 21,28 21,35 21,59 93 192.213.700
12/9/2008 22,60 22,01 -1,74% 21,50 22,60 21,96 22,01 22,10 344 885.128.700
11/9/2008 22,00 22,40 0,00% 21,66 22,40 21,95 22,40 22,99 326 955.544.300
10/9/2008 22,00 22,40 +2,05% 21,52 22,40 21,95 22,00 22,40 238 1.176.792.500
9/9/2008 22,13 21,95 -0,77% 21,41 22,27 21,73 21,95 22,05 237 592.607.500
8/9/2008 22,88 22,12 -3,32% 22,12 23,00 22,58 22,12 22,64 220 1.348.054.300
5/9/2008 23,38 22,88 -2,22% 22,00 23,38 22,76 22,70 22,88 399 687.872.200
4/9/2008 24,12 23,40 -1,68% 23,02 24,12 23,39 23,20 23,40 227 741.752.400
3/9/2008 24,35 23,80 -1,24% 23,50 24,35 24,01 23,80 24,09 288 405.049.600
2/9/2008 24,14 24,10 -0,62% 24,00 24,50 24,14 24,10 24,50 203 412.403.000
1/9/2008 24,75 24,25 -1,62% 24,06 24,76 24,28 24,03 24,25 198 371.559.500
29/8/2008 24,35 24,65 +1,23% 24,11 24,65 24,37 24,59 24,65 225 527.045.700
28/8/2008 24,50 24,35 0,00% 24,10 24,51 24,28 24,19 24,35 261 733.187.900
27/8/2008 24,19 24,35 +1,21% 24,00 24,68 24,23 24,30 24,35 190 600.489.500
26/8/2008 24,59 24,06 -1,39% 23,73 24,59 23,94 23,74 24,06 213 979.201.500
25/8/2008 24,51 24,40 -1,21% 24,31 24,51 24,46 24,40 24,50 51 304.804.000
22/8/2008 25,20 24,70 -2,14% 24,50 25,20 24,71 24,70 24,90 50 334.190.900
21/8/2008 25,55 25,24 -1,02% 24,51 25,55 25,12 25,17 25,25 227 466.896.800
20/8/2008 25,65 25,50 -0,58% 25,50 25,75 25,62 25,50 26,96 45 68.664.300
19/8/2008 25,69 25,65 -0,19% 25,20 25,69 25,44 25,45 25,65 183 329.540.300
18/8/2008 26,01 25,70 -1,15% 25,50 26,01 25,68 25,51 25,70 106 283.350.700
15/8/2008 26,40 26,00 -0,57% 25,48 26,40 25,90 25,61 26,50 116 785.963.300
14/8/2008 26,70 26,15 -1,28% 26,00 26,90 26,15 26,15 26,25 227 601.071.100
13/8/2008 27,00 26,49 -1,89% 26,21 27,00 26,52 26,02 26,49 143 501.102.700
12/8/2008 27,80 27,00 -2,88% 26,55 27,89 26,85 26,51 27,00 116 714.390.000
11/8/2008 28,70 27,80 -2,11% 27,56 29,00 28,00 27,56 27,80 78 2.668.180.200
8/8/2008 29,20 28,40 -0,77% 28,12 29,20 28,45 28,16 28,40 205 474.907.000
7/8/2008 28,80 28,62 -0,28% 28,62 29,00 28,89 28,62 28,90 54 315.791.700
6/8/2008 28,75 28,70 -0,17% 28,70 29,00 28,92 28,70 28,99 97 354.966.700
5/8/2008 28,99 28,75 -1,84% 28,58 29,00 28,82 28,57 28,75 347 557.516.600
4/8/2008 29,00 29,29 +0,31% 29,00 29,72 29,33 29,02 29,29 93 176.579.200
1/8/2008 29,00 29,20 -0,34% 28,83 29,29 28,97 28,80 29,35 168 314.419.500
31/7/2008 28,99 29,30 +2,45% 28,57 29,30 28,86 28,50 29,30 166 372.395.100
30/7/2008 28,70 28,60 0,00% 28,50 29,00 28,55 28,60 29,05 60 181.630.500
29/7/2008 28,05 28,60 +2,14% 27,90 28,60 28,04 28,01 28,60 215 446.161.700
28/7/2008 28,25 28,00 -0,53% 28,00 28,35 28,11 27,97 28,00 196 677.237.600
25/7/2008 28,15 28,15 +0,54% 27,68 28,39 27,94 27,75 28,40 205 409.943.400
24/7/2008 29,00 28,00 -3,08% 27,50 29,00 28,02 27,51 28,00 80 373.572.000
23/7/2008 28,85 28,89 +0,49% 28,65 28,99 28,76 28,70 28,89 114 569.467.800
22/7/2008 29,35 28,75 -1,88% 28,25 29,35 28,63 28,13 28,76 180 457.227.300
21/7/2008 28,11 29,30 +4,23% 28,11 29,50 28,97 28,80 29,30 158 505.389.400
18/7/2008 28,01 28,11 +0,36% 27,91 28,15 28,08 28,11 28,26 63 125.271.000
17/7/2008 28,00 28,01 +0,04% 27,60 28,15 27,92 28,01 28,20 65 436.785.600
16/7/2008 27,41 28,00 +2,19% 27,10 28,50 27,75 27,71 28,00 41 164.319.700
15/7/2008 27,30 27,40 +0,37% 26,50 27,59 27,29 27,40 27,59 33 194.333.100
14/7/2008 27,15 27,30 +1,07% 27,15 27,60 27,35 27,16 27,30 60 113.799.100
11/7/2008 26,81 27,01 +0,78% 26,80 27,50 26,98 27,00 27,01 261 576.036.100
10/7/2008 27,10 26,80 -1,11% 26,52 27,30 26,95 26,60 26,80 334 1.089.591.200
8/7/2008 26,60 27,10 +2,26% 26,30 27,50 27,09 26,95 27,10 252 591.167.900
7/7/2008 27,20 26,50 -1,85% 26,25 27,20 26,63 26,26 26,50 217 850.508.400
4/7/2008 27,50 27,00 -0,37% 26,02 27,50 26,54 26,40 27,00 69 636.637.100
3/7/2008 28,60 27,10 -4,58% 27,01 28,60 27,43 27,05 27,10 101 833.910.900
2/7/2008 29,00 28,40 -0,70% 28,12 29,60 28,73 28,35 28,40 233 915.799.000
1/7/2008 29,59 28,60 -3,61% 28,50 29,59 28,61 28,30 28,60 486 1.025.054.000
30/6/2008 29,19 29,67 +1,61% 29,10 30,00 29,84 29,17 29,67 334 426.513.300
27/6/2008 28,79 29,20 +1,39% 28,70 29,50 28,94 29,20 29,70 618 925.767.200
26/6/2008 28,80 28,80 +0,35% 28,11 29,00 28,86 28,13 28,80 522 466.682.300
25/6/2008 28,74 28,70 -0,90% 28,17 29,18 28,70 28,70 29,20 263 396.938.200
24/6/2008 29,10 28,96 -0,82% 28,40 29,10 28,55 28,40 28,96 752 690.228.500
23/6/2008 28,93 29,20 +0,14% 28,40 29,20 28,78 28,86 29,20 665 741.765.900
20/6/2008 29,80 29,16 -1,65% 29,01 29,80 29,30 29,16 29,28 496 502.359.100
19/6/2008 29,65 29,65 +1,40% 29,44 30,00 29,62 29,65 29,85 146 499.535.900
18/6/2008 29,00 29,24 +0,83% 28,87 29,64 29,30 29,24 29,45 124 403.936.000
17/6/2008 28,99 29,00 +1,75% 28,55 29,19 28,97 28,84 29,13 188 379.556.400
16/6/2008 28,41 28,50 +0,32% 28,40 28,80 28,56 28,50 28,62 63 61.978.500
13/6/2008 28,85 28,41 -1,90% 28,35 28,85 28,53 28,41 28,55 157 557.606.800
12/6/2008 29,00 28,96 +0,24% 28,00 29,17 28,83 28,10 28,96 87 286.323.700
11/6/2008 28,94 28,89 +0,31% 28,75 29,10 28,92 28,73 28,90 70 166.885.700
10/6/2008 28,50 28,80 +1,05% 28,49 29,15 28,79 28,71 28,89 62 242.757.700
9/6/2008 28,19 28,50 +1,79% 28,19 29,30 28,84 28,50 28,70 144 169.013.700
6/6/2008 29,00 28,00 -2,81% 27,41 29,00 28,10 27,45 28,00 72 282.762.300
5/6/2008 28,49 28,81 +1,98% 28,41 29,49 28,92 28,51 29,30 96 131.596.600
4/6/2008 28,59 28,25 -0,88% 27,50 28,59 27,86 27,75 28,25 135 485.392.700
3/6/2008 29,29 28,50 -1,38% 28,45 29,29 28,62 28,25 28,50 114 425.676.900
2/6/2008 29,85 28,90 -3,34% 28,16 29,85 29,05 28,90 29,12 213 643.288.400
30/5/2008 29,94 29,90 0,00% 29,49 29,99 29,96 29,90 30,00 104 212.133.700
29/5/2008 30,44 29,90 -0,66% 29,26 30,44 29,81 29,50 29,90 97 357.739.800
28/5/2008 29,31 30,10 +1,38% 29,30 30,98 29,95 30,04 30,10 142 418.352.600
27/5/2008 29,99 29,69 -1,00% 28,71 29,99 29,26 29,14 29,69 77 243.454.900
26/5/2008 29,39 29,99 +3,38% 29,00 30,30 29,16 29,99 30,00 29 49.576.900
23/5/2008 30,00 29,01 -3,30% 28,11 30,01 29,58 29,01 29,25 154 387.036.000
21/5/2008 30,30 30,00 -0,99% 29,75 30,30 29,99 29,75 30,00 108 948.092.700
20/5/2008 29,95 30,30 +1,03% 29,75 30,30 29,97 29,76 30,30 113 248.199.500
19/5/2008 30,29 29,99 -1,02% 29,41 30,29 30,06 29,76 29,99 108 345.801.300
16/5/2008 30,30 30,30 +1,34% 29,75 30,42 30,05 29,93 30,30 228 627.491.100
15/5/2008 30,10 29,90 -0,33% 29,90 30,10 29,98 29,90 30,10 48 358.063.600
14/5/2008 29,95 30,00 +0,84% 29,75 30,30 29,89 29,76 30,00 195 1.238.901.000
13/5/2008 29,95 29,75 -0,83% 29,60 30,00 29,74 29,75 29,88 89 359.572.800
12/5/2008 29,60 30,00 +1,66% 29,56 30,30 29,98 29,90 30,10 169 428.206.400
9/5/2008 29,46 29,51 +0,03% 29,10 29,80 29,45 29,51 29,80 140 525.395.100
8/5/2008 28,94 29,50 +3,51% 28,76 30,00 29,51 28,50 29,85 474 1.261.490.300
7/5/2008 29,00 28,50 -0,56% 28,50 29,00 28,71 28,50 28,60 95 230.276.600
6/5/2008 28,89 28,66 +0,39% 28,65 28,99 28,80 28,66 28,85 60 166.222.000
5/5/2008 28,51 28,55 +0,18% 28,51 29,34 28,88 28,51 28,92 149 1.185.665.100
2/5/2008 28,00 28,50 +2,52% 28,00 29,45 28,86 28,45 28,50 136 1.179.477.300
30/4/2008 27,50 27,80 +2,96% 26,70 27,80 27,10 27,80 27,99 224 1.144.945.400
29/4/2008 27,06 27,00 0,00% 26,70 27,70 27,30 27,00 27,20 190 694.604.100
28/4/2008 26,49 27,00 +1,89% 26,49 27,39 26,92 26,80 27,00 338 967.243.800
25/4/2008 26,26 26,50 -2,57% 26,25 27,10 26,60 26,36 26,70 243 754.315.700
24/4/2008 25,89 27,20 +7,72% 25,84 27,65 26,65 27,00 27,20 630 3.049.301.800
23/4/2008 25,80 25,25 -0,98% 25,25 26,50 26,00 25,25 25,88 110 527.684.000
22/4/2008 25,25 25,50 +2,82% 24,80 26,00 25,58 25,30 25,50 51 250.046.200
18/4/2008 25,00 24,80 +0,81% 24,50 25,45 24,90 24,60 24,80 76 150.398.600
17/4/2008 25,30 24,60 -0,85% 24,60 25,30 24,85 24,60 24,90 70 216.891.500
16/4/2008 24,25 24,81 +1,68% 24,25 25,00 24,51 24,81 25,74 103 649.538.800
15/4/2008 24,30 24,40 -2,40% 24,01 24,80 24,51 24,20 24,40 129 670.980.900
14/4/2008 25,60 25,00 -1,96% 25,00 25,60 25,33 25,00 25,19 144 878.237.700
11/4/2008 26,50 25,50 -3,77% 25,30 26,50 25,64 25,45 25,50 44 2.285.588.400
10/4/2008 27,00 26,50 -1,12% 26,35 27,00 26,45 25,85 26,60 39 614.219.100
9/4/2008 27,00 26,80 -0,74% 26,80 27,50 27,00 26,80 26,98 19 118.829.300
8/4/2008 26,80 27,00 +1,69% 26,80 27,30 27,03 27,00 27,18 46 253.874.200
7/4/2008 26,00 26,55 +1,88% 26,00 26,95 26,80 26,52 26,55 49 191.927.900
4/4/2008 26,00 26,06 +0,27% 26,00 26,85 26,03 26,05 26,07 77 1.124.240.400
3/4/2008 26,00 25,99 -0,04% 25,76 26,40 26,03 25,80 25,99 61 432.438.300
2/4/2008 26,00 26,00 0,00% 26,00 26,19 26,08 26,00 26,10 18 81.127.900
1/4/2008 25,81 26,00 +0,78% 25,81 26,51 26,38 26,00 26,50 35 220.289.400
31/3/2008 26,25 25,80 -1,71% 25,50 26,50 25,82 25,50 25,80 107 583.636.200
28/3/2008 26,00 26,25 +0,96% 25,85 26,25 26,00 25,85 26,25 21 808.644.400
27/3/2008 25,96 26,00 +0,15% 25,50 26,15 25,60 25,60 26,00 75 864.909.700
26/3/2008 25,85 25,96 +1,41% 25,50 26,00 25,52 25,52 25,96 84 2.355.193.500
25/3/2008 25,55 25,60 +0,39% 25,35 25,60 25,49 25,37 25,99 39 249.094.200
24/3/2008 25,44 25,50 +1,80% 25,20 25,50 25,25 25,11 25,50 76 437.652.000
20/3/2008 25,60 25,05 -1,73% 24,90 25,60 25,26 25,05 25,50 99 4.119.769.200
19/3/2008 26,00 25,49 -1,96% 25,25 26,00 25,45 25,25 25,49 67 381.103.700
18/3/2008 25,30 26,00 +2,97% 25,25 26,99 25,49 25,51 26,93 176 887.907.200
17/3/2008 26,00 25,25 -3,81% 25,20 26,00 25,26 25,10 25,25 100 903.081.700
14/3/2008 26,60 26,25 -0,94% 25,94 26,99 26,51 26,12 26,25 124 322.746.500
13/3/2008 26,00 26,50 +1,92% 25,46 26,70 26,17 26,20 26,50 86 383.738.500
12/3/2008 25,97 26,00 +1,17% 25,95 26,89 26,49 26,00 26,48 154 429.231.900
11/3/2008 25,50 25,70 +2,80% 25,00 26,00 25,51 25,70 26,00 96 817.732.100
10/3/2008 25,00 25,00 -1,96% 25,00 25,60 25,13 25,00 25,23 288 630.272.000
7/3/2008 25,25 25,50 +0,95% 25,25 25,75 25,55 25,50 25,69 128 235.407.400
6/3/2008 26,20 25,26 -2,51% 25,25 26,22 25,92 25,26 25,99 63 207.636.800
5/3/2008 26,00 25,91 +1,49% 25,45 26,28 25,75 25,90 26,29 75 176.648.200
4/3/2008 26,40 25,53 -1,43% 25,25 26,82 25,65 25,53 26,00 42 278.386.000
3/3/2008 25,75 25,90 +0,58% 25,50 26,40 25,99 25,90 26,10 29 257.913.600
29/2/2008 26,20 25,75 -0,96% 25,50 26,55 25,99 25,50 25,75 71 462.120.500
28/2/2008 25,40 26,00 +2,56% 25,31 26,70 25,77 25,60 26,00 56 128.088.700
27/2/2008 25,45 25,35 +1,00% 24,80 25,45 25,02 25,20 25,50 68 133.631.600
26/2/2008 24,98 25,10 +0,40% 24,80 25,92 25,37 25,10 25,50 99 271.285.000
25/2/2008 24,50 25,00 +2,46% 24,00 25,30 24,61 24,90 25,30 122 900.560.100
22/2/2008 24,70 24,40 -0,81% 24,20 24,90 24,53 24,17 24,40 100 667.466.500
21/2/2008 25,00 24,60 -1,20% 24,50 25,30 24,85 24,60 24,79 98 438.257.900
20/2/2008 24,90 24,90 0,00% 24,40 24,90 24,63 24,52 24,90 142 251.023.700
19/2/2008 25,13 24,90 -0,40% 24,70 25,50 24,84 24,70 24,90 114 242.447.400
18/2/2008 25,00 25,00 -0,04% 24,76 25,55 25,09 24,70 25,13 64 88.847.400
15/2/2008 24,40 25,01 +0,85% 24,40 25,44 25,12 25,00 25,15 112 599.725.300
14/2/2008 24,30 24,80 +2,06% 24,01 25,31 25,01 24,80 25,25 295 1.299.727.400
13/2/2008 25,10 24,30 -0,82% 24,30 25,10 24,63 24,25 24,30 118 326.413.300
12/2/2008 23,90 24,50 +1,66% 23,90 25,30 24,59 24,50 24,69 106 397.026.100
11/2/2008 23,70 24,10 +1,69% 23,70 24,26 24,10 24,02 24,10 83 391.179.200
8/2/2008 23,80 23,70 -0,42% 23,35 24,20 23,58 23,70 24,10 209 957.136.100
7/2/2008 24,00 23,80 -0,83% 23,50 24,01 23,78 23,80 24,00 124 581.024.000
6/2/2008 24,01 24,00 0,00% 23,60 25,35 24,14 24,00 24,99 49 157.677.200
1/2/2008 24,10 24,00 +0,84% 23,80 25,00 24,27 24,00 24,15 116 873.002.200
31/1/2008 23,50 23,80 0,00% 22,50 24,00 23,39 23,80 23,95 148 775.043.500
30/1/2008 23,99 23,80 -0,63% 23,30 24,00 23,82 23,70 23,80 73 424.859.300
29/1/2008 23,73 23,95 +1,87% 23,70 24,10 23,98 23,76 24,00 137 1.239.046.100
28/1/2008 23,56 23,51 -1,18% 23,35 23,85 23,57 23,51 23,65 174 971.769.200
24/1/2008 24,01 23,79 +8,63% 23,50 24,50 24,06 23,55 23,79 202 1.579.283.600
23/1/2008 23,50 21,90 -7,63% 21,90 23,50 22,32 21,80 21,90 251 1.116.041.700
22/1/2008 24,00 23,71 0,00% 23,60 24,20 23,75 22,70 23,71 226 1.530.585.700
21/1/2008 24,30 23,71 -5,91% 23,50 24,50 23,85 23,70 24,39 151 383.408.300
18/1/2008 25,31 25,20 -0,79% 25,10 25,85 25,42 25,00 25,20 90 146.176.400
17/1/2008 26,50 25,40 -4,15% 24,80 26,50 25,52 24,80 25,40 65 164.149.000
16/1/2008 26,49 26,50 -1,12% 26,10 26,80 26,50 26,01 26,50 93 453.750.800
15/1/2008 27,50 26,80 -2,55% 26,20 27,50 26,59 26,55 26,80 172 404.977.900
14/1/2008 27,60 27,50 -0,11% 27,50 28,00 27,72 27,50 27,65 172 356.757.000
11/1/2008 27,50 27,53 -0,25% 27,35 27,90 27,56 27,35 27,53 108 232.396.400
10/1/2008 27,75 27,60 -0,86% 27,40 27,80 27,50 27,53 27,60 49 222.814.600
9/1/2008 28,65 27,84 -4,66% 27,60 28,65 27,90 27,50 27,84 91 416.078.600
8/1/2008 30,20 29,20 -3,31% 29,20 30,20 29,68 29,20 29,47 150 576.767.800
7/1/2008 30,10 30,20 +0,67% 29,00 30,30 29,69 30,00 30,20 253 478.127.400
4/1/2008 30,00 30,00 0,00% 29,50 30,29 29,81 29,75 30,39 339 1.062.432.300
3/1/2008 29,16 30,00 +0,98% 29,16 30,01 29,98 29,70 30,00 72 549.685.700
2/1/2008 30,69 29,71 -4,16% 29,71 30,69 29,99 29,71 29,95 291 2.404.669.600
28/12/2007 29,10 31,00 +7,30% 28,90 31,00 29,26 29,00 31,00 64 635.945.600
27/12/2007 29,09 28,89 -0,38% 28,00 29,09 28,48 28,50 28,89 63 432.378.700
26/12/2007 28,57 29,00 -1,02% 28,57 29,29 29,05 28,71 29,30 151 236.482.600
21/12/2007 28,50 29,30 +2,45% 28,37 29,30 28,58 28,70 29,30 50 225.564.300
20/12/2007 28,11 28,60 -0,03% 28,00 28,60 28,16 28,00 28,60 66 138.567.600
19/12/2007 28,35 28,61 -0,28% 28,30 28,75 28,55 28,61 28,90 17 25.987.400
18/12/2007 28,70 28,69 -0,03% 27,98 28,70 28,23 28,40 28,69 158 412.300.600
17/12/2007 28,39 28,70 +0,70% 27,91 28,70 28,27 28,65 28,70 170 213.208.100
14/12/2007 27,01 28,50 +2,55% 27,01 28,50 27,74 27,90 28,50 64 162.866.600
13/12/2007 27,52 27,79 -0,04% 26,90 27,79 27,15 26,91 27,79 249 835.059.400
12/12/2007 28,50 27,80 -3,47% 27,35 28,98 27,80 27,50 27,80 75 211.314.600
11/12/2007 29,49 28,80 -0,72% 28,30 29,49 28,83 28,51 28,80 86 617.838.900
10/12/2007 30,01 29,01 -3,81% 29,00 30,01 29,56 29,01 29,10 82 269.929.300
7/12/2007 30,30 30,16 -0,13% 29,80 30,30 30,04 29,60 30,10 80 511.341.000
6/12/2007 30,20 30,20 +0,03% 30,10 30,50 30,27 30,00 30,18 87 112.606.400
5/12/2007 30,14 30,19 +0,17% 30,00 30,40 30,25 29,82 30,19 115 483.151.700
4/12/2007 30,80 30,14 -2,33% 29,60 30,80 30,43 30,05 30,14 152 523.685.900
3/12/2007 31,25 30,86 -2,28% 30,15 31,40 30,78 30,50 30,86 63 106.835.600
30/11/2007 30,00 31,58 +5,34% 29,90 31,58 30,86 29,75 31,58 94 276.888.100
29/11/2007 28,50 29,98 +3,38% 28,50 29,98 29,48 29,60 29,99 44 71.901.600
28/11/2007 28,30 29,00 +2,84% 28,30 29,50 28,97 29,00 29,49 80 275.538.500
27/11/2007 27,95 28,20 -1,40% 27,95 28,49 28,11 27,95 28,25 59 59.609.100
26/11/2007 29,10 28,60 -1,72% 28,51 29,40 28,93 27,50 28,60 28 40.224.900
23/11/2007 29,65 29,10 -0,17% 29,00 29,65 29,19 28,53 29,61 19 468.863.700
22/11/2007 28,90 29,15 +2,28% 28,90 29,65 29,21 29,10 29,28 95 321.679.800
21/11/2007 28,00 28,50 +1,79% 27,50 28,50 27,69 28,05 28,50 93 514.565.100
19/11/2007 28,82 28,00 -3,45% 28,00 29,00 28,62 28,00 28,97 47 164.618.800
16/11/2007 29,00 29,00 -0,68% 28,60 29,60 28,94 28,90 29,60 128 338.977.500
14/11/2007 29,01 29,20 +0,65% 29,01 30,05 29,53 29,20 30,19 174 277.014.500
13/11/2007 28,80 29,01 +0,73% 28,80 29,53 29,05 29,01 29,54 55 253.925.800
12/11/2007 30,80 28,80 -5,26% 28,80 30,80 30,06 28,80 29,00 73 256.725.400
9/11/2007 31,20 30,40 -2,56% 30,03 31,20 30,40 30,40 30,49 34 211.913.200
8/11/2007 32,79 31,20 -4,62% 31,20 32,79 32,36 31,20 31,77 199 329.846.100
7/11/2007 33,00 32,71 -0,88% 32,55 33,52 33,01 32,70 33,20 126 194.104.300
6/11/2007 32,60 33,00 +2,01% 32,35 33,00 32,42 33,00 33,20 22 376.816.500
5/11/2007 32,45 32,35 -0,77% 32,09 32,50 32,37 32,35 32,40 54 449.748.100
1/11/2007 32,50 32,60 +0,31% 32,10 32,61 32,43 32,37 32,50 109 590.063.800
31/10/2007 32,40 32,50 +0,31% 32,31 32,75 32,49 32,31 32,50 172 566.959.900
30/10/2007 32,50 32,40 +0,15% 32,30 32,73 32,46 32,40 32,74 64 196.066.300
29/10/2007 32,51 32,35 -0,49% 32,35 32,61 32,49 32,35 32,50 40 111.769.800
26/10/2007 32,00 32,51 +1,59% 32,00 32,95 32,44 32,51 32,80 37 256.026.300
25/10/2007 31,00 32,00 +0,98% 31,00 32,00 31,82 32,00 32,30 75 224.654.000
24/10/2007 32,70 31,69 -1,34% 31,69 33,05 32,58 31,69 33,00 40 88.623.000
23/10/2007 31,61 32,12 +0,38% 31,51 32,70 32,14 32,12 33,00 141 297.308.400
22/10/2007 30,50 32,00 +1,91% 30,50 32,00 31,60 32,00 32,50 75 152.674.100
19/10/2007 32,61 31,40 -3,38% 31,40 32,61 31,65 31,00 31,40 103 392.538.500
18/10/2007 33,39 32,50 -2,55% 32,30 33,39 32,69 32,50 32,70 49 314.885.900
17/10/2007 32,25 33,35 +3,41% 32,25 33,80 33,41 33,35 33,80 147 585.454.800
16/10/2007 32,00 32,25 -0,15% 31,92 32,35 32,16 32,25 32,82 59 221.286.400
15/10/2007 33,50 32,30 -3,67% 32,00 33,50 32,45 32,30 34,00 47 229.751.700
11/10/2007 34,00 33,53 -1,38% 33,00 34,79 33,71 33,00 33,54 41 99.133.700
10/10/2007 34,70 34,00 -2,02% 34,00 34,70 34,49 34,00 34,40 71 278.724.300
9/10/2007 34,55 34,70 +0,43% 34,11 34,90 34,58 34,70 34,90 55 152.168.700
8/10/2007 33,10 34,55 +4,38% 33,10 34,67 33,80 34,01 34,55 38 151.091.400
5/10/2007 32,98 33,10 +0,30% 32,25 33,20 32,79 33,10 33,20 123 403.367.300
4/10/2007 32,51 33,00 +1,54% 32,10 33,25 32,32 33,00 33,25 183 864.675.300
3/10/2007 31,45 32,50 +3,17% 31,45 32,59 32,05 31,95 32,50 378 1.855.621.300
2/10/2007 30,10 31,50 +3,45% 30,00 31,50 30,75 29,23 31,69 177 987.122.300
1/10/2007 29,22 30,45 +1,50% 29,22 31,00 30,54 30,30 30,55 96 395.535.400
28/9/2007 31,00 30,00 -3,78% 29,80 31,00 30,19 30,00 30,13 192 232.828.300
27/9/2007 31,00 31,18 +0,29% 30,56 31,35 30,96 30,85 31,18 241 818.221.500
26/9/2007 29,41 31,09 +5,21% 29,41 31,20 30,09 31,07 31,09 157 706.813.400
25/9/2007 29,22 29,55 -0,51% 29,22 29,65 29,55 29,55 29,65 191 1.017.428.800
24/9/2007 29,00 29,70 +2,45% 29,00 30,49 29,55 29,55 29,70 90 344.861.600
21/9/2007 29,10 28,99 -1,23% 28,61 29,59 28,93 28,71 28,99 243 409.462.500
20/9/2007 30,49 29,35 -3,74% 28,95 30,49 29,32 29,01 29,35 122 368.068.100
19/9/2007 30,70 30,49 -0,03% 30,20 30,96 30,59 30,25 30,49 53 198.529.200
18/9/2007 30,09 30,50 +2,56% 29,00 30,50 29,88 30,22 30,80 196 373.306.500
17/9/2007 29,75 29,74 -0,20% 29,60 29,75 29,73 29,50 29,74 83 501.041.400
14/9/2007 29,80 29,80 +0,34% 29,65 29,89 29,80 29,70 29,80 59 205.025.500
13/9/2007 29,50 29,70 +0,34% 29,50 30,00 29,82 29,52 29,70 62 632.865.900
12/9/2007 29,94 29,60 -1,33% 29,60 29,94 29,75 29,50 29,69 40 443.653.300
11/9/2007 30,20 30,00 -0,33% 29,90 30,21 30,10 29,95 30,00 104 1.025.194.600
10/9/2007 30,50 30,10 -2,27% 29,95 30,50 30,03 29,90 30,10 199 453.513.200
6/9/2007 30,70 30,80 +0,33% 30,70 30,88 30,79 30,80 30,93 102 120.421.500
5/9/2007 30,79 30,70 -0,65% 30,50 30,79 30,66 30,70 30,79 33 95.068.200
4/9/2007 30,80 30,90 +1,31% 30,68 30,96 30,81 30,80 30,95 27 55.775.700
3/9/2007 30,01 30,50 -1,29% 30,01 30,80 30,55 30,35 30,88 100 321.426.800
31/8/2007 30,30 30,90 +2,97% 30,06 30,90 30,37 30,10 30,90 150 991.800.900
30/8/2007 30,48 30,01 +0,03% 29,61 30,48 30,10 30,01 30,09 78 351.378.400
29/8/2007 29,50 30,00 +2,25% 29,21 30,90 30,06 30,00 30,15 174 412.137.900
28/8/2007 29,00 29,34 +1,17% 28,80 29,38 29,09 29,00 29,49 157 508.368.700
27/8/2007 29,00 29,00 -1,02% 28,99 29,42 29,05 29,00 29,20 94 518.652.800
24/8/2007 28,44 29,30 +4,46% 28,19 29,45 28,97 28,54 29,30 57 334.628.200
23/8/2007 28,45 28,05 +3,66% 27,11 28,45 27,88 27,20 28,06 35 73.612.300
22/8/2007 27,00 27,06 +1,73% 27,00 28,00 27,08 27,06 27,29 134 1.756.832.700
21/8/2007 27,29 26,60 +0,38% 26,50 27,29 26,55 26,50 26,60 61 1.378.519.400
20/8/2007 28,10 26,50 +6,43% 26,50 28,10 27,49 25,01 26,50 23 11.509.000
17/8/2007 24,48 24,90 +3,75% 24,48 27,08 24,88 24,50 24,90 130 1.228.908.600
16/8/2007 23,65 24,00 -7,69% 23,65 25,49 24,14 24,00 24,49 119 736.636.500
15/8/2007 26,00 26,00 -2,26% 25,20 27,00 25,89 25,60 26,00 176 939.158.700
14/8/2007 27,99 26,60 -4,32% 26,60 27,99 27,65 26,55 26,60 59 335.950.200
13/8/2007 28,01 27,80 +0,36% 27,00 28,50 27,97 27,80 27,95 139 707.232.400
10/8/2007 28,03 27,70 -2,12% 27,01 28,03 27,70 27,40 27,70 125 462.832.200
9/8/2007 29,50 28,30 -3,90% 28,00 29,50 28,49 28,20 28,30 255 249.329.500
8/8/2007 30,00 29,45 +0,20% 29,02 30,00 29,48 29,45 29,77 98 199.635.500
7/8/2007 29,50 29,39 -1,11% 29,00 29,53 29,46 29,10 29,50 54 384.268.700
6/8/2007 29,75 29,72 +0,75% 29,50 30,75 30,01 29,72 29,99 122 331.707.400
3/8/2007 29,80 29,50 +1,03% 29,10 29,80 29,29 29,02 29,65 81 1.128.005.800
2/8/2007 28,10 29,20 +2,82% 28,10 29,60 29,12 29,20 29,30 291 1.710.994.600
1/8/2007 28,51 28,40 -2,07% 28,00 28,51 28,26 28,40 28,99 75 192.500.300
31/7/2007 29,99 29,00 +0,17% 29,00 29,99 29,28 0,00 0,00 38 62.079.500
30/7/2007 28,63 28,95 +1,69% 28,45 29,00 28,73 0,00 0,00 72 303.418.700
27/7/2007 29,50 28,47 -0,11% 28,00 29,50 28,49 0,00 0,00 99 147.039.800
26/7/2007 29,30 28,50 -5,63% 28,50 29,40 29,22 0,00 0,00 112 402.197.700
25/7/2007 30,29 30,20 +0,67% 29,67 30,99 30,21 0,00 0,00 241 517.896.200
24/7/2007 30,59 30,00 -2,12% 29,90 31,00 30,46 0,00 0,00 245 655.635.200
23/7/2007 30,10 30,65 +1,83% 30,09 31,00 30,64 0,00 0,00 136 201.331.800
20/7/2007 30,86 30,10 -0,69% 29,71 30,86 30,05 30,10 30,30 99 430.742.900
19/7/2007 29,60 30,31 +2,47% 29,60 30,70 30,17 30,30 30,50 95 370.281.000
18/7/2007 30,00 29,58 -0,40% 29,50 30,00 29,78 29,58 29,85 74 240.947.300
17/7/2007 30,00 29,70 -1,00% 29,50 30,00 29,81 29,70 29,82 66 248.040.600
16/7/2007 30,80 30,00 0,00% 29,91 30,80 29,99 29,93 30,00 45 448.494.100
13/7/2007 30,01 30,00 0,00% 29,90 30,05 30,00 29,50 30,00 134 744.648.300
12/7/2007 30,69 30,00 -0,66% 30,00 30,70 30,30 30,00 30,46 71 258.466.300
11/7/2007 30,45 30,20 -0,30% 30,20 30,70 30,54 30,20 30,69 103 801.115.400
10/7/2007 29,10 30,29 +4,09% 28,80 30,49 29,77 30,20 30,29 190 1.751.847.500
6/7/2007 29,99 29,10 -0,44% 29,04 29,99 29,25 29,08 29,10 45 1.583.012.200
5/7/2007 29,80 29,23 -1,91% 28,85 29,99 29,01 28,91 29,23 125 569.869.700
4/7/2007 28,88 29,80 +2,76% 28,70 29,93 29,04 29,08 29,80 90 397.964.900
3/7/2007 28,80 29,00 +0,35% 28,54 29,11 28,88 28,99 29,00 273 675.808.500
2/7/2007 29,00 28,90 -0,34% 28,51 29,00 28,99 28,85 28,90 41 8.075.221.900
29/6/2007 28,60 29,00 +0,59% 28,50 29,00 28,94 28,53 29,00 28 85.689.600
28/6/2007 28,60 28,83 -0,93% 28,50 29,11 28,94 28,80 28,84 85 222.602.700
27/6/2007 29,35 29,10 +0,34% 28,60 29,35 29,04 29,05 29,10 50 244.001.800
26/6/2007 28,80 29,00 +1,75% 28,61 29,38 29,04 29,00 29,10 107 418.278.500
25/6/2007 28,75 28,50 -1,25% 28,00 28,85 28,42 28,50 28,75 36 328.928.600
22/6/2007 29,94 28,86 -2,30% 28,65 29,94 29,11 28,86 28,99 50 562.229.300
21/6/2007 30,30 29,54 -2,28% 29,10 30,31 29,87 29,20 29,55 65 158.665.900
20/6/2007 30,31 30,23 -0,56% 30,23 30,52 30,48 30,23 30,50 67 411.773.300
19/6/2007 30,10 30,40 -1,11% 30,10 30,68 30,59 30,23 30,25 25 175.895.600
18/6/2007 31,00 30,74 -0,49% 30,30 31,00 30,76 30,40 30,70 31 327.690.200
15/6/2007 30,40 30,89 +2,01% 30,40 31,00 30,80 30,55 30,89 127 882.310.600
14/6/2007 30,18 30,28 +0,33% 30,18 30,50 30,28 29,86 30,29 71 539.334.400
13/6/2007 30,10 30,18 +0,60% 30,00 30,29 30,15 0,00 30,19 42 137.506.900
12/6/2007 30,19 30,00 -0,66% 30,00 30,19 30,00 29,75 30,10 7 23.702.000
11/6/2007 30,00 30,20 +0,67% 29,97 30,30 30,03 30,15 30,20 45 263.396.000
8/6/2007 29,95 30,00 -1,02% 29,50 30,00 29,84 29,75 30,00 68 514.496.400
6/6/2007 30,00 30,31 +0,46% 30,00 30,31 30,28 30,31 30,49 10 21.807.600
5/6/2007 30,01 30,17 -1,08% 30,00 30,25 30,07 30,17 30,95 29 72.802.900
4/6/2007 30,50 30,50 -1,61% 30,35 30,51 30,42 30,41 30,50 44 263.159.400
1/6/2007 30,40 31,00 0,00% 30,40 31,00 30,93 30,61 31,00 107 181.588.400
31/5/2007 30,19 31,00 +3,33% 30,00 31,00 30,34 30,01 31,00 73 217.957.500
30/5/2007 30,00 30,00 -2,34% 30,00 30,56 30,40 30,00 30,65 73 399.752.100
29/5/2007 30,70 30,72 +0,07% 30,50 30,80 30,53 30,72 30,80 23 181.667.400
28/5/2007 30,51 30,70 +0,66% 30,50 31,65 30,90 30,70 31,05 40 38.631.200
25/5/2007 30,80 30,50 -0,97% 30,50 31,00 30,79 30,50 30,80 42 156.723.900
24/5/2007 31,30 30,80 -2,84% 30,35 31,40 30,83 30,15 30,80 121 264.560.300
23/5/2007 29,75 31,70 +5,67% 29,75 32,00 30,35 30,40 31,70 134 702.401.600
22/5/2007 29,65 30,00 +0,84% 29,55 30,00 29,78 29,81 30,00 114 655.543.500
21/5/2007 29,70 29,75 +0,51% 28,91 29,95 29,57 29,60 29,80 123 416.424.300
18/5/2007 28,71 29,60 +3,14% 28,00 29,60 29,12 29,60 29,70 177 328.413.100
17/5/2007 27,69 28,70 +3,99% 27,00 28,95 28,46 28,50 28,79 145 412.493.800
16/5/2007 26,75 27,60 +4,07% 26,72 27,70 27,27 27,60 27,69 155 763.093.100
15/5/2007 26,75 26,52 -0,67% 26,20 27,35 26,85 26,55 26,75 125 437.119.400
14/5/2007 26,50 26,70 +0,75% 26,32 26,70 26,49 26,30 26,70 45 118.962.900
11/5/2007 26,40 26,50 0,00% 26,40 26,78 26,59 26,50 26,74 29 22.597.800
10/5/2007 26,78 26,50 -0,56% 26,15 26,78 26,55 26,05 26,50 30 91.349.400
9/5/2007 26,29 26,65 +1,14% 26,29 26,80 26,49 26,50 26,65 229 311.039.900
8/5/2007 25,99 26,35 +0,61% 25,99 26,45 26,36 26,05 26,39 32 175.339.800
7/5/2007 25,85 26,19 +1,51% 25,85 26,49 26,30 26,19 26,35 234 354.305.100
4/5/2007 26,10 25,80 0,00% 25,70 26,10 25,88 25,80 25,90 57 160.238.600
3/5/2007 25,99 25,80 -0,73% 25,70 26,00 25,82 25,75 26,00 80 439.585.300
2/5/2007 26,30 25,99 -0,42% 25,90 26,30 25,96 25,90 26,00 36 38.171.300
30/4/2007 25,95 26,10 -0,11% 25,95 26,10 25,95 26,00 26,48 4 53.737.000
27/4/2007 25,92 26,13 +0,58% 25,90 26,25 26,20 25,93 26,13 26 81.751.200
26/4/2007 26,50 25,98 -1,63% 25,98 27,10 26,90 25,98 26,98 92 310.480.700
25/4/2007 26,65 26,41 -0,34% 26,35 26,80 26,52 26,39 26,50 78 251.169.300
24/4/2007 26,98 26,50 -1,45% 26,50 26,98 26,67 26,50 26,80 42 54.877.000
23/4/2007 26,51 26,89 -0,96% 26,31 27,40 27,01 26,66 26,90 116 181.009.200
20/4/2007 27,00 27,15 +0,56% 26,90 27,15 27,01 26,95 27,15 40 175.350.600
19/4/2007 26,51 27,00 +0,37% 26,51 27,00 26,78 26,80 27,10 53 89.190.800
18/4/2007 27,00 26,90 -0,37% 26,20 27,30 27,03 26,90 27,20 63 187.370.900
17/4/2007 26,99 27,00 0,00% 26,60 27,20 26,99 26,70 27,00 67 192.478.400
16/4/2007 26,99 27,00 0,00% 26,75 27,00 26,91 26,90 27,00 101 521.351.900
13/4/2007 26,40 27,00 +3,05% 25,99 27,00 26,43 26,31 27,00 94 602.492.600
12/4/2007 25,80 26,20 +0,85% 25,40 26,39 25,68 25,80 26,20 37 46.483.200
11/4/2007 26,50 25,98 -1,96% 25,71 26,50 25,99 25,72 25,98 48 175.482.600
10/4/2007 26,70 26,50 -0,60% 26,25 26,70 26,51 26,50 26,70 53 155.140.000
9/4/2007 26,50 26,66 -1,26% 26,50 27,01 26,92 26,65 26,80 79 247.174.400
5/4/2007 26,50 27,00 +1,89% 26,45 27,15 27,06 27,00 27,09 63 228.140.100
4/4/2007 26,90 26,50 +1,15% 26,40 27,11 26,46 26,50 26,55 28 46.840.300
3/4/2007 26,82 26,20 -1,13% 26,15 26,82 26,43 26,19 26,20 37 58.943.300
2/4/2007 25,81 26,50 +0,38% 25,81 27,21 26,76 26,50 26,99 70 285.198.900
30/3/2007 25,99 26,40 +1,93% 25,99 26,99 26,32 26,06 26,40 54 286.660.600
29/3/2007 25,75 25,90 +3,56% 25,01 25,96 25,50 25,52 25,99 33 75.010.000
28/3/2007 25,50 25,01 -1,15% 24,80 25,50 25,07 25,01 25,20 39 76.736.800
27/3/2007 26,71 25,30 -3,98% 25,30 26,71 25,83 25,30 25,85 112 188.160.900
26/3/2007 26,50 26,35 -2,41% 26,33 27,00 26,70 26,35 26,59 90 230.155.000
23/3/2007 27,10 27,00 0,00% 26,97 27,49 27,04 26,90 27,10 27 41.926.600
22/3/2007 26,06 27,00 +3,85% 26,06 27,50 27,05 26,84 27,10 106 321.943.700
21/3/2007 26,31 26,00 -0,46% 25,71 26,49 25,96 25,81 26,00 144 807.970.600
20/3/2007 26,13 26,12 -0,11% 25,99 26,30 26,17 26,05 26,20 78 245.756.300
19/3/2007 26,99 26,15 -0,49% 26,15 26,99 26,29 26,01 26,30 118 545.191.100
16/3/2007 26,40 26,28 +1,47% 26,00 26,79 26,27 25,40 26,28 87 524.805.600
15/3/2007 26,74 25,90 -3,14% 25,62 26,74 25,99 25,90 26,00 134 411.513.500
14/3/2007 27,05 26,74 -2,90% 26,74 27,05 26,78 26,60 26,74 45 231.970.100
13/3/2007 28,00 27,54 -4,04% 27,54 28,00 27,81 27,52 27,60 23 36.439.800
12/3/2007 29,00 28,70 -1,00% 28,70 29,05 29,00 28,51 29,00 44 182.122.000
9/3/2007 29,10 28,99 -0,03% 28,75 29,10 28,98 28,50 29,00 71 314.173.400
8/3/2007 28,00 29,00 +3,57% 28,00 29,00 28,58 29,00 29,48 81 124.327.700
7/3/2007 27,75 28,00 +2,94% 27,40 28,00 27,75 28,00 28,49 49 240.662.000
6/3/2007 26,99 27,20 +4,21% 26,50 27,49 26,98 27,20 27,50 53 121.453.100
5/3/2007 26,02 26,10 -0,38% 24,65 26,10 25,86 26,10 26,40 41 50.697.400
2/3/2007 28,09 26,20 -6,23% 26,11 29,00 26,99 26,20 26,70 151 313.363.600
1/3/2007 26,60 27,94 +3,52% 26,00 28,19 26,62 26,72 27,95 82 194.063.100
28/2/2007 27,00 26,99 -1,14% 26,80 27,50 27,00 26,85 26,99 65 148.010.500
27/2/2007 27,65 27,30 -4,24% 26,60 27,80 27,49 27,00 27,35 76 158.921.500
26/2/2007 29,51 28,51 -3,68% 28,48 30,00 28,80 28,40 29,00 74 358.599.000
23/2/2007 28,01 29,60 +4,23% 28,01 30,00 29,49 29,01 29,60 111 214.743.400
22/2/2007 28,50 28,40 +1,43% 28,00 28,80 28,49 28,16 28,80 78 109.684.200
21/2/2007 27,50 28,00 +1,82% 27,50 28,00 27,92 28,01 28,50 34 36.315.500
16/2/2007 27,10 27,50 +0,73% 27,00 27,70 27,41 26,80 27,60 26 14.805.200
15/2/2007 27,49 27,30 +1,52% 26,80 27,49 27,23 27,01 27,35 46 122.819.800
14/2/2007 27,40 26,89 -0,41% 26,89 27,61 27,06 26,80 26,89 86 244.709.700
13/2/2007 27,40 27,00 0,00% 26,99 27,50 27,15 26,66 27,00 104 256.306.700
12/2/2007 26,51 27,00 -0,04% 26,51 27,20 26,83 27,00 27,10 65 201.058.700
9/2/2007 27,39 27,01 -0,70% 26,70 27,40 27,11 27,01 27,19 136 145.590.800
8/2/2007 27,31 27,20 -0,73% 27,15 27,79 27,39 27,29 27,45 79 195.326.300
7/2/2007 26,76 27,40 +2,39% 26,60 27,75 27,35 27,40 27,50 207 422.008.800
6/2/2007 26,75 26,76 +0,22% 26,40 27,00 26,63 26,76 26,90 132 290.034.100
5/2/2007 25,15 26,70 +6,59% 25,15 26,81 26,11 26,70 26,78 248 375.046.500
2/2/2007 24,79 25,05 +1,01% 24,79 25,80 25,42 25,05 25,40 136 508.184.500
1/2/2007 24,94 24,80 +4,64% 24,10 24,94 24,79 24,80 24,90 106 667.855.000
31/1/2007 23,31 23,70 -0,42% 23,31 23,90 23,71 23,70 23,90 48 202.022.600
30/1/2007 23,61 23,80 +0,85% 23,61 23,90 23,81 23,80 23,90 33 83.831.400
29/1/2007 23,71 23,60 -0,42% 23,60 23,80 23,66 23,60 23,70 47 254.196.200
26/1/2007 24,20 23,70 -3,27% 23,70 24,21 24,06 23,60 23,70 41 134.275.500
24/1/2007 24,20 24,50 +1,24% 24,15 24,55 24,48 24,50 24,80 46 129.281.100
23/1/2007 24,85 24,20 -2,42% 23,90 24,85 24,38 24,20 24,50 19 16.829.000
22/1/2007 24,89 24,80 +1,02% 24,50 25,10 24,87 23,88 24,80 90 140.295.100
19/1/2007 24,10 24,55 +2,29% 24,00 24,89 24,58 24,50 24,55 114 224.451.000
18/1/2007 23,80 24,00 +2,56% 23,80 24,07 23,98 24,00 24,04 81 158.302.500
17/1/2007 24,05 23,40 +1,74% 23,40 24,05 23,75 23,36 23,75 104 323.966.300
16/1/2007 23,00 23,00 +0,44% 22,60 23,30 23,01 22,88 22,95 87 217.039.200
15/1/2007 23,39 22,90 -0,43% 22,90 24,00 23,25 22,90 23,00 68 87.422.200
12/1/2007 23,20 23,00 0,00% 22,80 23,20 22,96 22,96 23,00 70 112.541.400
11/1/2007 23,00 23,00 +0,74% 22,80 23,30 23,11 22,60 23,00 90 163.414.400
10/1/2007 23,00 22,83 -1,55% 22,23 23,00 22,80 22,80 22,83 91 164.445.200
9/1/2007 25,00 23,19 -5,69% 22,95 25,00 23,28 23,19 23,30 196 773.872.400
8/1/2007 26,00 24,59 -6,15% 24,50 26,00 25,06 24,55 24,59 141 623.247.500
5/1/2007 26,10 26,20 +0,38% 25,40 26,55 26,17 26,20 26,56 133 408.553.600
4/1/2007 24,90 26,10 +2,55% 24,90 26,23 25,84 26,10 26,24 187 796.981.300
3/1/2007 25,59 25,45 -0,20% 25,12 25,69 25,53 25,15 25,50 95 222.636.500
2/1/2007 25,04 25,50 +1,80% 25,00 25,50 25,16 25,50 25,59 100 541.226.400
28/12/2006 25,19 25,05 -0,60% 24,99 25,20 25,04 25,05 25,20 58 51.597.700
27/12/2006 24,60 25,20 +3,28% 24,60 25,20 25,02 25,20 25,24 126 297.350.500
26/12/2006 24,10 24,40 +1,46% 24,10 24,50 24,43 24,30 24,40 60 98.952.000
22/12/2006 24,13 24,05 -0,21% 24,00 24,21 24,03 24,05 24,10 61 56.474.300
21/12/2006 24,20 24,10 +0,42% 24,00 24,41 24,03 24,01 24,10 51 186.255.500
20/12/2006 23,47 24,00 +3,45% 23,40 24,17 24,03 24,00 24,10 78 323.218.300
19/12/2006 23,03 23,20 +0,65% 23,00 23,30 23,05 23,20 23,47 109 209.825.400
18/12/2006 24,10 23,05 -1,41% 22,90 24,10 23,13 23,05 23,20 144 261.176.900
15/12/2006 23,70 23,38 -2,58% 23,38 24,25 24,01 23,38 23,70 38 24.234.100
14/12/2006 24,75 24,00 -2,04% 23,40 25,74 24,27 23,82 24,00 427 1.516.774.800
13/12/2006 22,00 24,50 +16,33% 21,99 25,50 23,62 24,10 24,50 523 1.297.367.600
12/12/2006 21,12 21,06 -1,77% 21,05 21,42 21,16 21,06 21,13 45 64.764.300
11/12/2006 21,57 21,44 -1,33% 21,41 21,90 21,56 21,44 21,50 69 147.924.400
8/12/2006 22,22 21,73 -2,34% 21,73 22,22 21,91 21,72 21,80 84 200.257.400
7/12/2006 22,40 22,25 -0,63% 22,25 22,40 22,32 22,10 22,35 20 9.822.500
6/12/2006 22,60 22,39 -1,37% 22,00 22,65 22,38 22,00 22,39 64 139.927.300
5/12/2006 22,80 22,70 -1,30% 22,25 23,00 22,67 22,20 22,70 76 237.380.700
4/12/2006 22,30 23,00 +2,22% 22,30 23,00 22,85 22,41 23,00 88 345.749.200
1/12/2006 21,64 22,50 +2,97% 21,50 22,99 22,01 22,50 22,51 146 350.707.000
30/11/2006 21,31 21,85 +1,63% 21,29 21,85 21,51 21,50 21,85 129 128.041.700
29/11/2006 21,39 21,50 +1,42% 21,00 21,50 21,37 21,40 21,50 95 101.550.500
28/11/2006 21,29 21,20 -0,93% 20,51 21,29 21,12 21,15 21,20 47 44.568.600
27/11/2006 21,09 21,40 +1,42% 21,02 22,00 21,45 21,21 21,40 208 394.732.200
24/11/2006 20,30 21,10 +2,03% 20,30 21,29 20,90 21,06 21,20 170 327.415.200
23/11/2006 20,49 20,68 +0,93% 20,20 20,69 20,43 20,14 20,64 68 75.805.500
22/11/2006 20,89 20,49 +0,20% 20,39 20,99 20,73 20,35 20,49 157 291.504.900
21/11/2006 19,85 20,45 +3,02% 19,85 20,65 20,37 20,45 20,50 199 364.346.800
17/11/2006 19,30 19,85 +1,33% 19,30 19,85 19,67 19,80 19,85 81 190.466.900
16/11/2006 19,50 19,59 +1,45% 19,50 20,04 19,79 19,55 19,59 202 479.560.000
14/11/2006 19,01 19,31 +1,10% 18,90 19,50 19,07 19,15 19,31 310 1.142.366.700
13/11/2006 19,45 19,10 -1,70% 18,90 19,45 19,18 19,04 19,37 67 125.661.500
10/11/2006 19,60 19,43 +0,67% 19,35 19,79 19,49 19,31 19,44 104 180.541.400
9/11/2006 19,67 19,30 -1,03% 19,30 19,67 19,49 19,30 19,50 100 199.020.600
8/11/2006 19,79 19,50 -1,42% 19,50 19,99 19,67 19,50 19,60 62 144.410.100
7/11/2006 20,00 19,78 -0,80% 19,61 20,00 19,69 19,66 19,78 67 66.973.300
6/11/2006 20,35 19,94 -1,04% 19,94 20,35 20,04 19,94 20,00 70 111.859.200
3/11/2006 20,00 20,15 +0,75% 20,00 21,00 20,16 20,10 20,15 123 546.400.400
1/11/2006 20,34 20,00 +0,25% 19,72 20,34 19,98 19,85 20,00 74 130.700.900
31/10/2006 20,00 19,95 +1,12% 19,91 20,00 19,99 19,94 19,98 46 98.582.700
30/10/2006 20,49 19,73 -0,95% 19,50 20,49 19,77 19,51 19,74 26 137.654.200
27/10/2006 20,15 19,92 -1,87% 19,92 20,49 20,04 19,92 20,20 76 65.545.900
26/10/2006 21,20 20,30 -2,87% 20,30 21,20 20,44 20,20 20,50 42 93.642.300
25/10/2006 21,45 20,90 -2,34% 20,80 21,45 20,95 20,80 20,90 63 159.228.000
24/10/2006 21,49 21,40 +0,47% 21,35 21,55 21,40 21,21 21,40 109 496.482.000
23/10/2006 21,00 21,30 +1,28% 21,00 21,30 21,18 21,15 21,30 68 85.595.600
20/10/2006 21,40 21,03 -1,73% 20,30 21,43 21,05 21,02 21,20 111 90.938.500
19/10/2006 21,64 21,40 -1,11% 21,30 21,64 21,36 21,40 21,59 17 3.845.500
18/10/2006 21,10 21,64 +2,80% 21,10 21,95 21,61 21,23 21,64 206 180.926.600
17/10/2006 21,02 21,05 -1,17% 20,80 21,40 21,11 21,05 21,10 49 40.960.200
16/10/2006 20,60 21,30 +4,11% 20,59 21,30 20,83 21,02 21,27 68 46.546.900
13/10/2006 20,35 20,46 +0,79% 20,20 20,49 20,34 20,47 20,60 53 165.608.300
11/10/2006 20,58 20,30 -1,46% 20,30 20,60 20,40 20,30 20,50 74 138.141.000
10/10/2006 20,80 20,60 -0,96% 20,60 20,80 20,73 20,60 20,65 39 94.738.500
9/10/2006 20,80 20,80 +1,46% 20,60 20,99 20,75 20,55 20,80 37 126.789.600
6/10/2006 20,99 20,50 -0,49% 20,45 20,99 20,54 20,40 20,60 46 167.057.000
5/10/2006 20,99 20,60 -0,48% 20,40 20,99 20,60 20,60 20,80 118 443.410.400
4/10/2006 20,20 20,70 +2,48% 20,20 20,70 20,44 20,60 20,70 83 345.046.800
3/10/2006 20,22 20,20 -0,10% 20,20 20,40 20,34 20,20 20,25 51 128.778.200
2/10/2006 20,06 20,22 -0,10% 20,06 20,49 20,26 20,22 20,29 101 180.794.200
29/9/2006 20,30 20,24 -0,54% 20,10 20,30 20,23 20,24 20,25 183 415.130.000
28/9/2006 20,40 20,35 +0,25% 20,27 20,40 20,31 20,30 20,35 24 31.486.000
27/9/2006 20,00 20,30 +1,65% 20,00 20,45 20,30 20,30 20,39 29 49.127.900
26/9/2006 20,00 19,97 +0,10% 19,70 20,00 19,86 19,85 19,97 106 112.652.400
25/9/2006 19,75 19,95 -0,25% 19,55 19,99 19,75 19,90 19,99 21 12.844.900
22/9/2006 19,90 20,00 +0,10% 19,90 20,00 19,95 19,51 19,99 47 153.251.600
21/9/2006 19,90 19,98 -0,10% 19,90 20,00 19,98 19,85 19,99 51 316.169.700
20/9/2006 20,30 20,00 +0,70% 19,90 20,30 19,96 19,85 20,00 66 125.762.600
19/9/2006 20,29 19,86 -0,70% 19,86 20,29 19,97 19,86 20,00 54 96.856.700
18/9/2006 20,00 20,00 +1,01% 19,90 20,01 19,99 19,90 20,00 69 158.793.900
15/9/2006 19,80 19,80 0,00% 19,80 20,00 19,94 19,80 20,20 25 13.366.300
14/9/2006 19,91 19,80 -1,00% 19,80 19,91 19,87 19,80 19,90 18 7.153.700
13/9/2006 19,60 20,00 +2,04% 19,60 20,01 19,98 19,90 20,10 84 236.437.600
12/9/2006 20,00 19,60 -3,45% 19,50 20,00 19,95 19,60 19,86 79 147.637.200
11/9/2006 20,40 20,30 +1,50% 19,86 20,40 20,06 20,20 20,30 171 104.917.100
8/9/2006 20,10 20,00 0,00% 19,82 20,10 20,07 19,91 20,00 17 94.550.100
6/9/2006 20,01 20,00 -0,74% 19,82 20,01 19,99 19,83 20,20 50 178.796.100
5/9/2006 20,49 20,15 -0,74% 20,15 20,49 20,32 20,10 20,47 56 27.633.200
4/9/2006 19,70 20,30 +4,05% 19,70 20,50 20,32 20,30 20,50 38 81.504.100
1/9/2006 20,00 19,51 -2,45% 19,50 20,35 20,25 19,50 19,99 42 136.116.400
31/8/2006 20,01 20,00 0,00% 20,00 20,10 20,03 20,00 20,09 35 19.836.200
30/8/2006 19,50 20,00 +1,01% 19,50 20,15 20,03 20,00 20,14 45 65.520.500
29/8/2006 19,20 19,80 +1,54% 19,20 20,06 19,74 19,80 19,99 147 185.582.500
28/8/2006 18,87 19,50 +1,56% 18,85 19,50 19,44 19,40 19,50 39 53.087.700
25/8/2006 19,00 19,20 +2,13% 18,80 19,20 19,00 19,20 19,25 30 109.477.900
24/8/2006 18,89 18,80 +0,32% 18,41 19,00 18,77 18,80 19,00 46 197.732.100
23/8/2006 18,51 18,74 +1,19% 18,51 18,99 18,75 18,37 18,74 51 449.275.000
22/8/2006 18,85 18,52 -2,53% 18,52 19,05 18,86 18,52 18,90 21 424.562.600
21/8/2006 19,12 19,00 -0,63% 18,90 19,25 18,98 18,86 19,00 26 14.236.200
18/8/2006 18,93 19,12 +1,00% 18,85 19,90 18,91 19,11 19,65 54 437.412.200
17/8/2006 18,64 18,93 +0,64% 18,64 19,00 18,99 18,92 18,95 50 746.465.100
16/8/2006 19,30 18,81 -1,26% 18,52 19,39 18,71 18,80 19,00 81 204.713.000
15/8/2006 19,30 19,05 +0,26% 19,05 19,38 19,26 18,91 19,05 95 623.476.100
14/8/2006 18,90 19,00 +0,74% 18,90 19,00 18,92 18,91 19,00 48 63.384.800
11/8/2006 19,00 18,86 -1,31% 18,86 19,20 19,08 18,86 18,90 63 179.620.200
10/8/2006 19,00 19,11 -0,98% 19,00 19,45 19,23 19,10 19,30 51 108.076.200
9/8/2006 20,00 19,30 -2,57% 19,00 20,80 20,01 19,30 19,50 164 325.240.900
8/8/2006 18,69 19,81 +6,56% 18,65 19,81 19,30 19,81 19,83 170 174.687.300
7/8/2006 17,70 18,59 +5,09% 17,70 18,59 18,12 18,40 18,59 90 62.176.700
4/8/2006 17,40 17,69 +0,80% 17,00 17,69 17,49 17,55 17,70 22 5.597.500
3/8/2006 17,40 17,55 +0,29% 17,40 17,70 17,45 17,55 17,70 28 31.238.900
2/8/2006 17,10 17,50 +1,74% 17,00 17,50 17,33 17,40 17,50 52 594.042.100
1/8/2006 17,40 17,20 -1,15% 17,00 17,40 17,15 17,00 17,25 40 65.868.300
31/7/2006 17,00 17,40 +0,29% 17,00 17,40 17,30 17,20 17,40 29 39.455.200
28/7/2006 17,00 17,35 +0,87% 17,00 17,50 17,34 17,35 17,48 73 259.005.200
27/7/2006 16,62 17,20 +4,69% 16,60 17,20 16,94 17,20 17,40 29 11.023.100
26/7/2006 16,54 16,43 -1,97% 16,40 16,91 16,56 16,43 16,70 38 87.285.400
25/7/2006 16,89 16,76 +1,58% 16,75 17,00 16,90 16,75 16,85 137 144.179.000
24/7/2006 16,45 16,50 +0,73% 16,30 16,80 16,36 16,40 16,50 89 172.673.700
21/7/2006 16,44 16,38 -0,36% 16,02 16,44 16,19 16,02 16,39 23 35.144.800
20/7/2006 16,52 16,44 -1,56% 16,34 16,52 16,42 16,27 16,44 58 105.928.400
19/7/2006 16,02 16,70 +3,73% 15,98 16,90 16,40 16,70 16,79 130 144.046.500
18/7/2006 16,31 16,10 -2,07% 15,80 16,78 15,99 15,85 16,10 72 50.080.600
17/7/2006 17,00 16,44 -2,14% 16,30 17,30 16,79 16,30 16,45 105 132.699.000
14/7/2006 17,01 16,80 -2,55% 16,80 17,48 17,00 16,80 17,00 36 20.740.100
13/7/2006 17,40 17,24 -1,49% 16,90 17,40 17,19 17,00 17,30 42 228.179.900
12/7/2006 17,72 17,50 -1,19% 17,50 17,75 17,59 17,37 17,60 31 171.332.800
11/7/2006 18,10 17,71 -2,15% 17,70 18,10 17,85 17,71 17,80 33 241.262.000
10/7/2006 18,10 18,10 0,00% 17,81 18,30 18,24 18,10 18,38 32 259.200.000
7/7/2006 18,50 18,10 -2,00% 17,60 18,69 18,05 18,10 18,38 64 162.168.100
6/7/2006 17,82 18,47 +3,65% 17,82 18,47 18,13 18,40 18,50 43 65.117.800
5/7/2006 18,00 17,82 -1,00% 17,40 18,00 17,66 17,60 17,82 42 64.136.400
4/7/2006 18,39 18,00 -1,10% 17,50 18,39 17,80 17,90 18,00 42 61.424.400
3/7/2006 18,10 18,20 +1,11% 17,80 18,56 18,34 17,90 18,20 202 239.598.100
30/6/2006 17,40 18,00 +5,88% 17,20 18,29 17,64 17,85 18,00 181 197.399.300
29/6/2006 16,50 17,00 +3,41% 16,20 17,00 16,75 16,90 17,20 133 191.391.700
28/6/2006 16,20 16,44 +1,48% 16,20 16,50 16,41 16,40 16,45 44 77.482.800
27/6/2006 16,20 16,20 0,00% 16,10 16,30 16,19 16,20 16,27 32 58.138.700
26/6/2006 15,65 16,20 +3,58% 15,65 16,20 16,02 16,07 16,20 102 312.046.200
23/6/2006 15,60 15,64 -1,01% 15,51 15,70 15,60 15,63 15,79 45 71.289.000
22/6/2006 15,75 15,80 +0,32% 15,71 15,90 15,77 15,80 15,89 49 592.405.700
21/6/2006 15,99 15,75 +0,70% 15,65 16,00 15,98 15,75 15,90 58 2.105.981.800
20/6/2006 15,90 15,64 -0,89% 15,60 16,50 16,05 15,64 15,90 134 568.727.300
19/6/2006 15,19 15,78 +5,55% 14,70 15,80 15,11 15,52 15,80 79 45.644.300
16/6/2006 14,90 14,95 +6,79% 13,49 15,00 14,16 14,61 14,95 186 554.855.900
14/6/2006 14,60 14,00 -2,78% 13,50 14,60 14,17 14,00 14,20 224 684.042.600
13/6/2006 15,23 14,40 -8,28% 14,21 15,45 14,86 14,25 14,40 125 166.203.100
12/6/2006 16,47 15,70 -4,50% 15,69 16,80 16,20 15,61 15,70 121 273.469.900
9/6/2006 17,40 16,44 -2,72% 16,35 17,40 16,63 16,43 16,44 68 101.481.300
8/6/2006 17,00 16,90 -2,59% 16,06 17,10 16,57 16,90 17,00 85 218.136.300
7/6/2006 18,10 17,35 -3,07% 17,35 18,10 17,54 17,35 17,58 139 179.427.100
6/6/2006 18,10 17,90 -0,83% 17,80 18,30 17,99 17,80 17,90 49 81.680.500
5/6/2006 19,00 18,05 -5,00% 18,05 19,05 18,89 18,05 18,20 55 139.150.800
2/6/2006 19,40 19,00 -0,63% 18,80 19,50 19,01 18,60 19,00 63 211.876.400
1/6/2006 18,50 19,12 +2,80% 18,50 19,25 19,02 18,71 19,13 89 130.695.000
31/5/2006 18,90 18,60 +1,09% 18,40 18,90 18,63 18,51 18,60 72 143.682.000
30/5/2006 18,86 18,40 -4,07% 18,01 19,00 18,69 18,15 18,40 116 217.776.300
29/5/2006 18,85 19,18 +0,42% 18,85 19,20 19,06 18,85 19,19 73 164.377.700
26/5/2006 19,20 19,10 -1,29% 18,80 19,81 19,07 18,86 19,10 187 451.811.100
25/5/2006 19,57 19,35 -0,77% 18,83 19,75 19,20 19,35 19,49 290 542.271.200
24/5/2006 20,38 19,50 -4,88% 19,50 20,50 20,02 19,50 19,58 123 895.447.700
23/5/2006 21,00 20,50 -2,38% 20,50 21,00 20,79 20,50 20,74 192 917.312.800
22/5/2006 20,81 21,00 -0,94% 20,10 21,00 20,63 21,00 21,20 203 532.055.900
19/5/2006 21,29 21,20 0,00% 21,00 21,50 21,21 21,20 21,30 148 325.172.100
18/5/2006 20,71 21,20 +2,91% 20,50 21,29 21,07 21,16 21,20 147 248.682.500
17/5/2006 20,70 20,60 -1,44% 20,40 20,90 20,48 20,60 20,80 199 959.689.300
16/5/2006 20,49 20,90 +3,47% 20,49 21,20 20,88 20,70 20,90 354 965.610.100
15/5/2006 21,07 20,20 -3,72% 20,00 21,07 20,48 20,15 20,20 190 276.094.200
12/5/2006 21,10 20,98 -1,04% 20,60 21,20 20,97 20,90 20,98 143 209.986.400
11/5/2006 21,30 21,20 -0,24% 21,00 21,30 21,19 21,20 21,23 254 600.807.300
10/5/2006 21,05 21,25 0,00% 21,05 21,50 21,25 21,15 21,25 545 2.108.729.100
9/5/2006 21,23 21,25 +0,24% 21,00 21,30 21,18 21,20 21,25 170 388.582.300
8/5/2006 21,29 21,20 +0,43% 21,10 21,30 21,21 21,10 21,20 131 906.513.400
5/5/2006 21,00 21,11 +0,52% 21,00 21,30 21,07 21,11 21,29 65 265.277.300
4/5/2006 20,90 21,00 +0,48% 20,90 21,80 21,27 21,00 21,23 114 176.564.000
3/5/2006 21,10 20,90 -0,48% 20,90 21,40 20,93 20,90 20,99 119 290.527.900
2/5/2006 20,98 21,00 -0,33% 20,80 21,29 20,97 21,00 21,29 234 560.378.800
28/4/2006 20,60 21,07 +1,30% 19,60 21,15 20,90 20,90 21,19 194 1.212.508.000
27/4/2006 21,58 20,80 -2,85% 20,51 21,60 20,89 20,80 20,93 130 527.690.800
26/4/2006 21,70 21,41 0,00% 21,05 21,90 21,47 21,41 21,59 93 159.961.300
25/4/2006 21,90 21,41 -2,64% 21,30 22,29 21,52 21,41 21,58 216 343.395.500
24/4/2006 21,60 21,99 +1,76% 20,92 22,30 21,80 21,70 21,99 214 674.995.600
20/4/2006 21,61 21,61 +0,05% 21,61 22,01 21,88 21,61 21,70 180 861.206.700
19/4/2006 22,85 21,60 -4,85% 21,59 23,10 22,18 21,56 21,60 488 868.498.000
18/4/2006 23,39 22,70 -0,22% 22,50 23,39 22,87 22,70 22,93 78 78.680.600
17/4/2006 23,01 22,75 -1,94% 22,61 23,30 22,79 22,74 22,75 40 69.519.800
13/4/2006 23,40 23,20 -1,49% 23,20 23,40 23,36 23,20 23,40 17 7.241.900
12/4/2006 23,79 23,55 +0,64% 23,35 23,80 23,55 23,55 23,75 44 52.061.500
11/4/2006 24,50 23,40 -4,92% 23,32 24,51 23,79 23,40 23,50 83 77.096.400
10/4/2006 24,60 24,61 -1,56% 24,60 25,10 24,79 24,60 24,61 98 192.882.200
7/4/2006 24,50 25,00 +2,92% 24,10 25,00 24,59 24,60 25,00 171 240.306.500
6/4/2006 24,50 24,29 -0,86% 24,10 24,70 24,53 24,10 24,30 232 584.703.900
5/4/2006 24,60 24,50 -0,41% 24,45 24,70 24,53 24,50 24,55 166 299.601.200
4/4/2006 24,30 24,60 +1,03% 24,30 24,75 24,57 24,51 24,60 290 418.075.700
3/4/2006 23,51 24,35 +1,04% 23,51 24,61 24,29 24,30 24,51 107 64.859.800
31/3/2006 23,25 24,10 +4,60% 23,25 24,10 23,70 24,10 24,15 126 392.969.800
30/3/2006 23,50 23,04 -0,90% 23,04 23,59 23,44 23,04 23,25 49 507.109.600
29/3/2006 22,50 23,25 +4,26% 22,50 24,00 23,73 23,25 23,80 124 707.871.400
28/3/2006 23,99 22,30 -7,89% 22,30 24,10 23,11 22,30 23,50 79 59.828.400
27/3/2006 24,01 24,21 -1,18% 24,00 24,40 24,13 24,20 24,45 60 65.164.200
24/3/2006 24,50 24,50 0,00% 24,50 24,90 24,61 24,50 24,60 100 255.775.500
23/3/2006 25,26 24,50 -0,45% 24,30 25,39 24,50 24,50 24,58 217 271.959.000
22/3/2006 24,31 24,61 +0,04% 24,31 25,04 24,75 24,61 24,82 122 138.372.000
21/3/2006 24,17 24,60 +1,23% 24,10 24,95 24,46 24,60 24,68 165 609.123.100
20/3/2006 24,29 24,30 +1,04% 24,17 24,37 24,30 24,30 24,35 127 225.277.700
17/3/2006 24,00 24,05 -0,21% 23,61 24,48 24,15 24,05 24,30 142 82.612.500
16/3/2006 24,00 24,10 +0,21% 23,70 24,50 24,08 24,10 24,22 132 352.758.900
15/3/2006 23,50 24,05 +1,48% 23,50 24,06 23,93 24,05 24,09 110 93.118.100
14/3/2006 23,20 23,70 0,00% 23,20 23,75 23,56 23,70 23,79 94 312.242.500
13/3/2006 24,00 23,70 -0,42% 23,70 24,01 23,82 23,70 23,80 74 294.992.100
10/3/2006 23,13 23,80 +2,37% 22,01 24,10 23,24 23,80 24,00 213 1.119.241.900
9/3/2006 23,70 23,25 -1,69% 23,05 23,80 23,24 23,25 23,35 201 501.025.200
8/3/2006 23,89 23,65 -1,87% 23,40 23,90 23,63 23,65 23,70 194 584.892.300
7/3/2006 25,09 24,10 -3,98% 23,73 25,09 24,37 24,10 24,25 192 320.270.400
6/3/2006 25,39 25,10 -1,57% 25,06 25,39 25,19 25,10 25,14 175 673.221.600
3/3/2006 25,60 25,50 -0,86% 25,30 25,70 25,50 25,50 25,60 179 1.784.201.600
2/3/2006 25,47 25,72 +0,86% 25,45 26,00 25,62 25,72 25,78 405 2.875.644.200
1/3/2006 25,24 25,50 +1,19% 25,24 26,20 25,66 25,30 25,70 373 745.844.800
24/2/2006 25,49 25,20 -0,75% 24,80 25,49 25,28 25,20 25,23 207 231.377.900
23/2/2006 25,14 25,39 +0,36% 25,14 25,40 25,24 25,35 25,40 298 1.214.326.900
22/2/2006 25,29 25,30 -0,20% 25,10 25,85 25,47 25,30 25,35 298 817.552.400
21/2/2006 25,30 25,35 +0,20% 25,25 25,60 25,36 25,35 25,60 347 914.232.500
20/2/2006 25,86 25,30 -2,32% 25,21 25,86 25,30 25,30 25,35 192 137.437.500
17/2/2006 25,70 25,90 +0,78% 25,30 25,90 25,63 25,60 25,90 415 244.789.600
16/2/2006 25,40 25,70 +1,18% 25,20 25,99 25,62 25,70 25,75 473 709.771.100
15/2/2006 25,98 25,40 -2,31% 25,20 26,41 25,52 25,40 25,50 492 908.086.300
14/2/2006 24,89 26,00 +4,00% 24,85 26,00 25,16 25,85 26,00 1.200 2.074.261.500
13/2/2006 25,00 25,00 0,00% 24,35 25,37 25,02 24,94 25,00 889 3.665.886.000
10/2/2006 25,48 25,00 0,00% 24,60 25,80 25,15 24,91 25,00 757 1.765.774.300
9/2/2006 24,72 25,00 +1,63% 24,32 25,38 24,96 24,97 25,00 1.488 3.755.622.700
8/2/2006 23,80 24,60 0,00% 23,70 24,67 24,28 24,60 24,61 5.229 13.995.385.300

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.