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

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

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

Tempo Gráfico: Todos

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

CSMG3 - COPASA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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.