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: 10 Anos

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

CSNA3 - SID NACIONAL - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 7,98 8,10 +1,38% 7,77 8,14 7,99 8,07 8,11 13.340 10.324.786.400
20/1/2025 8,09 7,99 -1,72% 7,91 8,09 7,98 7,98 7,99 8.647 5.904.199.100
17/1/2025 7,91 8,13 +4,10% 7,89 8,20 8,07 8,13 8,14 17.944 17.507.958.200
16/1/2025 7,90 7,81 -2,01% 7,72 8,01 7,83 7,81 7,84 12.639 11.116.871.800
15/1/2025 7,56 7,97 +6,41% 7,55 8,02 7,75 7,96 7,98 14.886 9.399.931.600
14/1/2025 7,79 7,49 -2,47% 7,47 7,79 7,55 7,48 7,51 15.398 9.091.440.800
13/1/2025 7,76 7,68 -0,65% 7,56 7,86 7,70 7,68 7,69 20.495 8.349.415.600
10/1/2025 7,46 7,73 +3,76% 7,44 7,90 7,69 7,73 7,74 29.635 13.237.518.400
9/1/2025 7,83 7,45 -3,99% 7,43 7,84 7,63 7,44 7,45 13.898 8.623.991.600
8/1/2025 8,30 7,76 -7,18% 7,76 8,31 7,94 7,75 7,76 21.239 10.990.343.600
7/1/2025 8,63 8,36 -1,99% 8,31 8,71 8,48 8,36 8,37 15.438 6.931.866.300
6/1/2025 8,28 8,53 +3,90% 8,27 8,69 8,54 8,52 8,53 14.356 9.570.564.700
3/1/2025 8,34 8,21 -2,49% 8,16 8,40 8,23 8,20 8,22 27.023 15.525.947.100
2/1/2025 8,88 8,42 -4,97% 8,38 8,91 8,53 8,42 8,43 20.498 10.075.434.600
30/12/2024 8,73 8,86 +2,07% 8,72 8,94 8,83 8,86 8,90 11.003 6.139.971.600
27/12/2024 8,95 8,68 -2,47% 8,68 8,99 8,75 8,68 8,69 17.045 8.987.719.200
26/12/2024 8,91 8,90 +0,45% 8,79 9,24 8,97 8,90 8,97 15.677 9.756.096.300
23/12/2024 9,23 8,86 -4,73% 8,86 9,29 9,01 8,86 8,90 16.500 9.050.033.300
20/12/2024 9,25 9,30 +0,54% 9,15 9,57 9,35 9,29 9,31 13.226 14.242.042.900
19/12/2024 9,54 9,25 -2,53% 9,10 9,64 9,38 9,25 9,28 20.885 11.946.538.000
18/12/2024 10,47 9,49 -10,13% 9,49 10,50 9,83 9,49 9,52 31.708 21.216.731.200
17/12/2024 10,61 10,56 -0,47% 10,40 10,77 10,62 10,56 10,62 22.125 14.233.449.500
16/12/2024 10,61 10,61 -0,75% 10,58 10,84 10,69 10,60 10,61 13.246 8.491.435.500
13/12/2024 11,10 10,69 -4,38% 10,69 11,13 10,85 10,68 10,69 14.559 9.676.584.700
12/12/2024 11,43 11,18 -3,45% 11,06 11,51 11,24 11,15 11,18 13.164 7.859.207.300
11/12/2024 11,73 11,58 -1,11% 11,31 11,80 11,56 11,58 11,60 17.582 8.436.869.100
10/12/2024 11,81 11,71 +0,52% 11,50 11,81 11,65 11,70 11,71 8.385 6.259.422.300
9/12/2024 11,55 11,65 +4,39% 11,51 11,93 11,76 11,64 11,65 12.694 11.022.375.900
6/12/2024 11,31 11,16 -1,67% 11,09 11,47 11,20 11,14 11,16 11.003 5.448.566.700
5/12/2024 11,31 11,35 +1,43% 11,19 11,38 11,30 11,31 11,35 8.423 6.300.123.600
4/12/2024 11,45 11,19 -2,01% 11,12 11,85 11,41 11,17 11,19 13.005 11.064.714.800
3/12/2024 11,22 11,42 +2,15% 11,12 11,93 11,54 11,42 11,43 16.551 17.555.400.000
2/12/2024 11,12 11,18 +0,18% 10,88 11,22 11,07 11,17 11,18 12.775 8.543.204.300
29/11/2024 10,90 11,16 +2,39% 10,76 11,21 11,03 11,14 11,18 14.581 10.351.790.500
28/11/2024 11,12 10,90 -2,59% 10,85 11,19 11,01 10,90 10,91 11.637 5.764.414.900
27/11/2024 11,20 11,19 +0,81% 11,02 11,35 11,17 11,17 11,19 16.075 12.880.454.200
26/11/2024 11,26 11,10 -1,33% 11,00 11,36 11,10 11,09 11,11 12.474 10.376.126.200
25/11/2024 11,15 11,25 +1,26% 10,96 11,31 11,16 11,21 11,25 13.141 10.937.112.800
22/11/2024 10,78 11,11 -3,05% 10,70 11,11 10,90 11,08 11,12 16.130 11.807.709.000
21/11/2024 11,49 11,46 -1,63% 11,26 11,63 11,40 11,45 11,46 22.598 14.101.139.700
19/11/2024 11,62 11,65 +0,26% 11,32 11,66 11,54 11,62 11,65 18.467 17.354.295.100
18/11/2024 11,09 11,62 +9,21% 10,83 11,62 11,29 11,52 11,63 22.843 21.784.401.100
14/11/2024 10,53 10,64 0,00% 10,53 10,98 10,75 10,64 10,70 13.380 10.158.999.900
13/11/2024 10,90 10,64 -3,97% 10,47 11,13 10,69 10,62 10,64 26.658 16.940.750.800
12/11/2024 11,25 11,08 -1,86% 11,02 11,35 11,10 11,08 11,09 14.261 16.393.479.900
11/11/2024 11,58 11,29 -3,91% 11,25 11,62 11,34 11,29 11,30 10.782 8.811.015.600
8/11/2024 12,00 11,75 -4,39% 11,47 12,04 11,69 11,71 11,75 18.852 11.592.898.700
7/11/2024 12,05 12,29 +3,10% 11,96 12,47 12,30 12,29 12,36 15.338 14.299.274.600
6/11/2024 12,34 11,92 -3,01% 11,68 12,34 11,91 11,92 11,93 15.058 12.085.695.800
5/11/2024 12,06 12,29 +2,93% 11,98 12,40 12,22 12,28 12,30 11.606 7.858.533.000
4/11/2024 11,88 11,94 +2,49% 11,69 12,03 11,90 11,93 11,96 11.897 7.222.698.800
1/11/2024 11,80 11,65 -1,02% 11,53 11,80 11,62 11,64 11,65 12.269 7.242.056.600
31/10/2024 11,73 11,77 -0,08% 11,67 11,93 11,76 11,76 11,77 6.993 5.292.566.500
30/10/2024 11,72 11,78 +0,17% 11,72 11,90 11,81 11,77 11,78 7.376 4.445.921.800
29/10/2024 12,07 11,76 -2,49% 11,72 12,10 11,78 11,75 11,76 9.089 14.721.698.100
28/10/2024 11,97 12,06 +2,20% 11,92 12,11 12,03 12,05 12,06 6.524 4.744.367.400
25/10/2024 11,80 11,80 +0,94% 11,77 11,97 11,82 11,79 11,82 9.994 13.514.035.200
24/10/2024 11,43 11,69 +2,01% 11,32 11,70 11,53 11,66 11,69 8.682 7.044.692.000
23/10/2024 11,39 11,46 -0,26% 11,30 11,57 11,44 11,45 11,47 7.900 5.574.295.800
22/10/2024 11,63 11,49 -1,63% 11,45 11,67 11,50 11,49 11,50 11.118 6.174.863.800
21/10/2024 11,75 11,68 +0,09% 11,66 11,81 11,70 11,68 11,69 7.200 4.138.499.400
18/10/2024 11,98 11,67 0,00% 11,59 12,12 11,76 11,66 11,69 11.787 9.536.199.700
17/10/2024 11,71 11,67 -2,26% 11,66 11,89 11,76 11,67 11,70 12.339 9.349.809.300
16/10/2024 11,81 11,94 +2,23% 11,72 12,05 11,91 11,93 11,95 16.975 18.808.249.300
15/10/2024 11,73 11,68 -1,35% 11,57 11,79 11,69 11,67 11,69 11.370 7.071.422.800
14/10/2024 11,90 11,84 -0,25% 11,73 11,99 11,84 11,84 11,85 10.639 7.440.002.300
11/10/2024 11,82 11,87 +0,25% 11,54 11,90 11,71 11,87 11,88 14.448 15.798.817.800
10/10/2024 12,25 11,84 -2,47% 11,82 12,25 11,93 11,84 11,85 11.028 9.659.536.700
9/10/2024 12,10 12,14 -0,16% 12,06 12,27 12,17 12,13 12,15 13.255 7.285.291.300
8/10/2024 12,27 12,16 -4,70% 12,08 12,32 12,17 12,15 12,16 15.722 12.511.528.000
7/10/2024 12,80 12,76 +0,95% 12,55 13,12 12,86 12,75 12,76 11.519 13.144.247.100
4/10/2024 12,85 12,64 -2,17% 12,55 12,88 12,62 12,63 12,64 10.434 7.624.724.600
3/10/2024 13,14 12,92 -2,86% 12,76 13,14 12,87 12,84 12,92 12.268 7.146.783.700
2/10/2024 13,20 13,30 +1,92% 13,20 13,54 13,38 13,30 13,32 12.504 10.695.398.600
1/10/2024 12,86 13,05 +1,24% 12,76 13,14 13,03 13,02 13,05 10.607 6.620.433.300
30/9/2024 13,60 12,89 -2,86% 12,68 13,84 13,05 12,87 12,89 19.881 17.551.694.500
26/9/2024 12,55 13,27 +8,95% 12,52 13,32 12,96 13,26 13,27 21.544 20.425.637.900
25/9/2024 12,15 12,18 +0,50% 12,03 12,32 12,19 12,17 12,19 16.327 11.366.077.700
24/9/2024 11,49 12,12 +9,39% 11,47 12,18 11,96 12,11 12,12 29.256 19.372.999.700
23/9/2024 11,07 11,08 -0,45% 10,79 11,13 10,99 11,06 11,08 23.063 16.255.182.000
20/9/2024 11,92 11,13 -7,63% 11,05 11,99 11,24 11,13 11,15 23.980 28.247.033.800
19/9/2024 12,10 12,05 +1,35% 12,02 12,33 12,12 12,04 12,06 9.616 5.307.016.900
18/9/2024 11,88 11,89 -1,08% 11,82 12,11 11,92 11,88 11,89 12.683 7.501.862.000
17/9/2024 11,85 12,02 +0,92% 11,84 12,02 11,95 11,98 12,02 7.014 4.180.358.000
16/9/2024 11,91 11,91 +0,08% 11,86 11,99 11,92 11,90 11,92 6.173 3.057.112.700
13/9/2024 11,63 11,90 +3,21% 11,63 12,07 11,91 11,90 11,92 9.441 11.326.459.400
12/9/2024 11,61 11,53 -0,52% 11,50 11,80 11,63 11,53 11,55 8.251 6.589.443.900
11/9/2024 11,49 11,59 +3,02% 11,30 11,63 11,50 11,59 11,60 9.045 6.913.989.300
10/9/2024 11,40 11,25 -1,92% 11,14 11,47 11,25 11,25 11,27 11.109 6.956.882.600
9/9/2024 11,92 11,47 -1,12% 11,47 11,98 11,61 11,47 11,48 9.656 7.007.884.000
6/9/2024 11,53 11,60 +0,61% 11,46 11,75 11,61 11,60 11,61 9.265 5.969.044.200
5/9/2024 11,34 11,53 +1,14% 11,32 11,57 11,50 11,50 11,53 9.117 6.354.513.000
4/9/2024 11,35 11,40 +0,62% 11,32 11,58 11,47 11,40 11,43 15.702 9.348.509.900
3/9/2024 11,60 11,33 -3,57% 11,29 11,63 11,39 11,32 11,33 12.642 8.970.480.300
2/9/2024 11,69 11,75 -0,93% 11,63 11,77 11,69 11,74 11,75 7.374 3.963.734.700
30/8/2024 11,81 11,86 -0,59% 11,70 11,93 11,85 11,85 11,86 10.974 13.673.398.600
29/8/2024 11,87 11,93 +0,17% 11,81 12,07 11,90 11,92 11,93 13.865 7.309.718.500
28/8/2024 12,24 11,91 -3,09% 11,62 12,24 11,84 11,90 11,91 18.720 11.849.962.700
27/8/2024 12,37 12,29 +0,57% 12,29 12,47 12,36 12,29 12,31 7.318 5.962.680.800
26/8/2024 12,54 12,22 -0,24% 12,22 12,59 12,36 12,22 12,24 7.796 5.751.502.700
23/8/2024 12,12 12,25 +0,99% 12,02 12,38 12,26 12,25 12,28 9.816 5.996.857.100
22/8/2024 12,30 12,13 -1,62% 12,13 12,37 12,20 12,13 12,15 9.876 6.771.730.800
21/8/2024 12,13 12,33 +3,70% 12,13 12,48 12,33 12,33 12,34 16.180 10.520.952.400
20/8/2024 12,05 11,89 -1,00% 11,75 12,18 11,88 11,89 11,90 11.765 6.637.716.400
19/8/2024 11,45 12,01 +6,19% 11,39 12,09 11,85 12,00 12,02 16.727 10.066.037.000
16/8/2024 11,53 11,31 -1,82% 11,31 11,55 11,36 11,31 11,33 2.598 6.742.063.100
15/8/2024 11,69 11,52 -1,54% 11,47 11,71 11,56 11,51 11,52 5.783 7.459.472.000
14/8/2024 12,05 11,70 -4,02% 11,70 12,13 11,81 11,70 11,71 5.247 10.362.405.100
13/8/2024 12,01 12,19 +4,37% 11,78 12,34 12,09 12,18 12,20 404 12.538.812.600
12/8/2024 11,73 11,68 -0,09% 11,58 11,90 11,73 11,68 11,71 3.369 7.941.330.300
9/8/2024 11,49 11,69 +2,54% 11,42 11,74 11,62 11,68 11,69 86 6.044.126.000
8/8/2024 11,26 11,40 +0,80% 11,20 11,44 11,36 11,40 11,41 9.568 5.333.960.900
7/8/2024 11,35 11,31 +0,35% 11,25 11,39 11,30 11,30 11,32 9.466 4.448.637.100
6/8/2024 11,26 11,27 -0,70% 11,15 11,38 11,26 11,26 11,27 8.549 6.681.452.900
5/8/2024 11,00 11,35 0,00% 10,90 11,45 11,22 11,34 11,36 4.694 7.162.848.500
2/8/2024 11,48 11,35 -0,79% 11,29 11,59 11,36 11,34 11,35 2.318 8.016.172.200
1/8/2024 11,92 11,44 -3,54% 11,44 12,01 11,56 11,44 11,45 3.413 10.498.922.700
31/7/2024 11,81 11,86 +1,19% 11,74 12,01 11,88 11,84 11,86 8.204 4.591.758.700
30/7/2024 11,83 11,72 -1,68% 11,65 11,85 11,72 11,71 11,72 8.529 3.738.866.600
29/7/2024 12,08 11,92 -0,91% 11,78 12,14 11,92 11,91 11,92 8.395 14.023.354.200
26/7/2024 11,96 12,03 +0,59% 11,67 12,09 11,93 12,03 12,04 2.432 8.700.100.100
25/7/2024 11,96 11,96 -0,25% 11,83 12,10 11,96 11,96 11,97 954 6.252.178.800
24/7/2024 12,03 11,99 -0,42% 11,97 12,18 12,03 11,98 12,00 9.611 4.365.932.200
23/7/2024 12,56 12,04 -5,05% 12,04 12,56 12,20 12,04 12,05 3.772 8.049.037.200
22/7/2024 12,66 12,68 +0,32% 12,65 12,81 12,71 12,68 12,69 6.151 3.929.252.800
19/7/2024 12,69 12,64 0,00% 12,43 12,74 12,60 12,63 12,66 1.194 8.317.713.900
18/7/2024 13,08 12,64 -4,10% 12,63 13,14 12,81 12,64 12,65 2.032 7.459.430.100
17/7/2024 13,01 13,18 +0,61% 12,95 13,28 13,19 13,17 13,20 9.338 6.572.654.900
16/7/2024 13,36 13,10 -2,67% 13,03 13,45 13,15 13,10 13,11 1.500 9.251.024.400
15/7/2024 13,37 13,46 +0,82% 13,27 13,46 13,39 13,46 13,42 8.271 4.868.094.400
12/7/2024 13,12 13,35 +1,91% 13,05 13,35 13,27 13,33 13,35 8.477 6.188.025.000
11/7/2024 12,99 13,10 +1,63% 12,94 13,24 13,10 13,09 13,11 8.437 13.409.431.000
10/7/2024 13,10 12,89 -1,00% 12,88 13,19 12,96 12,89 12,90 9.416 4.099.685.900
9/7/2024 12,96 13,02 +0,39% 12,93 13,13 13,04 13,02 13,04 7.675 4.042.419.100
8/7/2024 12,90 12,97 -0,38% 12,75 12,98 12,91 12,93 12,98 9.689 5.959.436.200
5/7/2024 13,21 13,02 -2,03% 12,97 13,29 13,08 13,02 13,10 2.673 7.120.426.900
4/7/2024 13,23 13,29 +1,06% 13,10 13,34 13,23 13,28 13,29 4.366 2.983.887.700
3/7/2024 13,29 13,15 +1,23% 13,15 13,42 13,25 13,13 13,17 4.799 10.662.583.200
2/7/2024 12,94 12,99 +0,62% 12,83 13,09 12,94 12,98 12,99 9.315 5.941.445.800
1/7/2024 13,01 12,91 0,00% 12,89 13,19 13,02 12,91 12,92 2.993 7.171.927.300
28/6/2024 12,91 12,91 +0,08% 12,79 12,99 12,91 12,88 12,91 1.676 7.447.717.300
27/6/2024 12,54 12,90 +2,87% 12,50 12,90 12,79 12,87 12,91 3.014 8.142.221.400
26/6/2024 12,57 12,54 -0,24% 12,48 12,66 12,55 12,54 12,55 2.664 7.771.113.000
25/6/2024 12,61 12,57 -1,10% 12,45 12,74 12,56 12,55 12,57 9.490 5.861.324.700
24/6/2024 12,60 12,71 +0,47% 12,50 12,83 12,72 12,71 12,73 1.307 6.205.857.700
21/6/2024 12,89 12,65 -2,69% 12,56 12,91 12,68 12,64 12,67 5.628 12.266.203.000
20/6/2024 12,78 13,00 +1,96% 12,76 13,21 13,02 12,99 13,00 1.550 12.787.227.100
19/6/2024 12,85 12,75 -1,85% 12,43 12,96 12,64 12,75 12,76 4.286 8.099.270.900
18/6/2024 12,05 12,99 +9,07% 11,96 13,44 12,99 12,98 12,99 7.551 35.434.202.500
17/6/2024 11,86 11,91 -1,00% 11,79 12,07 11,93 11,91 11,92 2.134 5.375.096.000
14/6/2024 11,90 12,03 +1,09% 11,74 12,05 11,96 12,03 12,04 8.063 6.791.820.700
13/6/2024 11,94 11,90 -0,08% 11,88 12,04 11,95 11,90 11,93 8.188 4.515.106.300
12/6/2024 12,41 11,91 -3,09% 11,90 12,44 12,03 11,91 11,92 5.991 7.822.795.900
11/6/2024 12,23 12,29 -0,49% 12,09 12,34 12,21 12,28 12,35 1.264 6.528.009.200
10/6/2024 12,41 12,35 -0,72% 12,26 12,44 12,32 12,35 12,39 7.854 4.072.453.100
7/6/2024 12,54 12,44 -1,89% 12,36 12,60 12,46 12,42 12,44 1.777 5.888.314.800
6/6/2024 12,48 12,68 +1,68% 12,46 12,79 12,66 12,68 12,67 8.114 9.493.591.500
5/6/2024 12,50 12,47 -0,24% 12,37 12,56 12,44 12,44 12,47 5.994 11.770.577.600
4/6/2024 12,53 12,50 -1,50% 12,42 12,60 12,51 12,50 12,51 1.579 9.246.442.600
3/6/2024 13,02 12,69 -2,98% 12,61 13,05 12,72 12,68 12,69 1.961 14.134.996.100
31/5/2024 13,14 13,08 -1,13% 13,02 13,34 13,09 13,07 13,08 2.807 10.406.110.100
29/5/2024 13,19 13,23 -0,60% 13,04 13,26 13,15 13,23 13,24 947 6.459.801.100
28/5/2024 13,38 13,31 -0,37% 13,22 13,54 13,37 13,25 13,32 8.985 7.192.429.300
27/5/2024 13,41 13,36 -0,45% 13,16 13,41 13,26 13,36 13,37 5.627 4.736.972.200
24/5/2024 13,13 13,42 +2,44% 13,08 13,59 13,46 13,42 13,46 26 8.804.576.900
23/5/2024 13,32 13,10 -1,65% 13,01 13,37 13,11 13,08 13,11 7.884 6.276.906.400
22/5/2024 13,60 13,32 -1,99% 13,22 13,68 13,39 13,32 13,33 1.832 9.585.422.800
21/5/2024 13,54 13,59 +0,89% 13,50 13,79 13,65 13,58 13,59 9.395 10.594.505.000
20/5/2024 13,33 13,47 +0,52% 13,27 13,51 13,42 13,43 13,48 8.997 7.181.436.500
17/5/2024 13,35 13,40 +0,83% 13,18 13,47 13,37 13,38 13,41 9.741 8.821.070.300
16/5/2024 13,26 13,29 +1,61% 13,07 13,53 13,24 13,29 13,30 1.551 7.564.364.400
15/5/2024 13,08 13,08 -5,90% 12,82 13,16 13,02 13,04 13,08 2.162 9.555.813.100
14/5/2024 14,20 13,90 -1,70% 13,60 14,30 13,88 13,89 13,93 6.938 17.506.483.100
13/5/2024 13,92 14,14 +2,17% 13,91 14,40 14,23 14,14 14,15 3.641 14.885.408.300
10/5/2024 14,20 13,84 -0,29% 13,57 14,37 13,84 13,83 13,86 7.725 14.751.605.100
9/5/2024 13,85 13,88 -1,28% 13,75 13,96 13,85 13,88 13,90 853 9.706.274.900
8/5/2024 13,86 14,06 +0,21% 13,74 14,06 13,88 14,05 14,06 198 8.126.321.600
7/5/2024 14,23 14,03 -1,34% 13,99 14,35 14,14 14,03 14,04 1.598 7.303.764.400
6/5/2024 14,31 14,22 -0,21% 14,13 14,48 14,26 14,20 14,22 3.149 8.253.358.300
3/5/2024 14,20 14,25 +1,64% 14,14 14,39 14,29 14,25 14,26 1.162 7.499.217.200
2/5/2024 14,03 14,02 +0,72% 13,96 14,22 14,07 14,01 14,05 1.571 7.142.221.400
30/4/2024 14,06 13,92 -2,04% 13,81 14,15 13,92 13,92 13,95 4.445 6.134.620.400
29/4/2024 14,13 14,21 +0,64% 14,01 14,30 14,16 14,19 14,21 1.823 10.016.837.800
26/4/2024 14,21 14,12 +0,28% 14,08 14,33 14,17 14,11 14,14 9.433 7.845.867.900
25/4/2024 14,18 14,08 -1,47% 13,97 14,23 14,08 14,07 14,08 9.938 9.317.889.900
24/4/2024 14,58 14,29 -0,90% 14,22 14,74 14,35 14,28 14,29 4.139 10.598.928.800
23/4/2024 14,47 14,42 -2,44% 14,33 14,70 14,50 14,42 14,50 4.400 13.910.797.700
22/4/2024 14,57 14,78 +0,68% 14,32 14,92 14,71 14,78 14,81 4.121 10.535.234.300
19/4/2024 14,16 14,68 +3,31% 14,09 14,68 14,46 14,66 14,68 7.176 15.224.941.700
18/4/2024 14,42 14,21 -0,77% 14,10 14,62 14,32 14,21 14,22 4.866 9.276.199.300
17/4/2024 14,61 14,32 +1,06% 14,28 14,67 14,42 14,31 14,33 2.367 12.355.951.000
16/4/2024 14,12 14,17 -1,53% 13,88 14,24 14,09 14,16 14,18 452 11.288.218.000
15/4/2024 14,47 14,39 +0,28% 14,31 14,69 14,49 14,39 14,40 6.108 9.983.129.600
12/4/2024 14,50 14,35 +0,21% 14,34 14,85 14,53 14,35 14,36 3.685 10.439.018.700
11/4/2024 14,42 14,32 -0,21% 14,27 14,49 14,34 14,30 14,32 882 20.416.451.900
10/4/2024 15,04 14,35 -4,97% 14,34 15,10 14,52 14,35 14,36 3.015 18.739.371.700
9/4/2024 15,57 15,10 -1,56% 15,06 15,57 15,20 15,09 15,10 2.788 16.770.252.700
8/4/2024 15,17 15,34 +2,61% 15,17 15,60 15,38 15,34 15,35 6.932 13.278.512.700
5/4/2024 15,11 14,95 -1,39% 14,91 15,21 15,01 14,95 14,96 9.204 8.311.006.200
4/4/2024 15,20 15,16 -1,17% 14,98 15,50 15,22 15,16 15,17 96 14.899.969.800
3/4/2024 15,18 15,34 +0,07% 15,17 15,39 15,28 15,33 15,34 1.199 8.140.741.400
2/4/2024 15,59 15,33 -2,48% 15,17 15,59 15,30 15,33 15,34 8.368 13.632.745.400
1/4/2024 15,84 15,72 +0,13% 15,62 16,08 15,78 15,70 15,72 4.126 11.605.538.500
28/3/2024 15,56 15,70 +0,38% 15,40 15,73 15,59 15,69 15,71 1.666 9.952.531.900
27/3/2024 15,49 15,64 +0,64% 15,38 15,70 15,59 15,64 15,66 507 7.334.730.300
26/3/2024 15,60 15,54 -1,02% 15,40 15,71 15,56 15,54 15,57 9.278 5.842.008.000
25/3/2024 15,85 15,70 -1,07% 15,65 16,04 15,81 15,69 15,70 2.080 7.150.833.700
22/3/2024 16,14 15,87 -2,58% 15,82 16,20 15,91 15,87 15,88 8.339 5.408.956.500
21/3/2024 16,40 16,29 -0,12% 16,11 16,49 16,27 16,28 16,32 4.077 10.379.374.500
20/3/2024 15,99 16,31 +2,00% 15,88 16,36 16,15 16,30 16,31 2.656 11.132.289.600
19/3/2024 15,90 15,99 +1,78% 15,84 16,14 15,97 15,96 15,99 1.500 12.228.532.700
18/3/2024 15,36 15,71 +2,95% 15,31 15,80 15,65 15,70 15,72 1.872 20.677.613.200
15/3/2024 15,56 15,26 -2,55% 15,10 15,56 15,25 15,26 15,27 7.002 18.160.115.800
14/3/2024 16,28 15,66 -3,75% 15,57 16,33 15,74 15,64 15,67 5.026 9.363.147.700
13/3/2024 16,09 16,27 +0,43% 16,00 16,42 16,25 16,26 16,27 8.843 16.519.544.300
12/3/2024 16,07 16,20 +1,12% 15,99 16,42 16,22 16,20 16,22 2.907 8.584.359.000
11/3/2024 15,91 16,02 -1,78% 15,83 16,19 15,98 16,00 16,03 2.416 12.071.588.500
8/3/2024 15,66 16,31 +2,90% 15,66 16,35 16,16 0,00 0,00 7.331 14.710.532.400
7/3/2024 17,05 15,85 -4,80% 15,80 17,24 16,14 15,83 15,85 3.769 28.172.072.800
6/3/2024 16,63 16,65 +0,42% 16,47 16,95 16,68 16,64 16,65 754 12.067.048.600
5/3/2024 16,65 16,58 -0,60% 16,35 16,70 16,56 16,58 16,59 8 7.444.773.200
4/3/2024 17,06 16,68 -2,28% 16,65 17,14 16,76 16,68 16,70 8.636 7.737.140.500
1/3/2024 16,84 17,07 +1,49% 16,78 17,07 16,92 17,04 17,08 9.843 10.445.824.700
29/2/2024 17,00 16,82 -1,41% 16,82 17,16 16,94 16,81 16,86 7.617 9.177.571.400
28/2/2024 17,27 17,06 -1,56% 17,04 17,43 17,20 17,06 17,08 321 10.868.960.600
27/2/2024 17,49 17,33 +0,93% 17,24 17,63 17,39 17,33 17,35 1.783 8.518.809.800
26/2/2024 17,37 17,17 -3,16% 17,01 17,51 17,22 17,16 17,18 7.656 16.763.165.000
23/2/2024 17,50 17,73 +1,60% 17,48 17,80 17,68 0,00 0,00 9.361 10.981.717.200
22/2/2024 17,65 17,45 -0,11% 17,42 17,86 17,61 17,45 17,48 1.464 12.706.394.800
21/2/2024 17,77 17,47 -2,94% 17,23 17,82 17,48 17,47 17,49 7.413 18.309.280.200
20/2/2024 18,51 18,00 -4,86% 17,91 18,67 18,12 17,99 18,00 9.655 26.507.039.300
19/2/2024 18,85 18,92 -0,63% 18,56 19,01 18,79 18,92 18,93 9.397 8.609.079.400
16/2/2024 18,63 19,04 +3,31% 18,63 19,28 18,99 19,04 19,07 9.867 14.911.271.600
15/2/2024 18,01 18,43 +3,13% 18,00 18,72 18,49 18,43 18,44 4.793 20.056.961.800
14/2/2024 17,70 17,87 +0,39% 17,57 17,90 17,74 17,82 17,88 6.491 9.575.211.600
9/2/2024 18,01 17,80 -1,44% 17,43 18,49 17,88 0,00 0,00 723 12.957.167.400
8/2/2024 18,51 18,06 -1,47% 18,02 18,52 18,12 18,05 18,09 4.546 11.587.908.800
7/2/2024 18,00 18,33 +1,89% 17,90 18,60 18,27 18,33 18,35 6.429 16.532.970.900
6/2/2024 17,45 17,99 +3,57% 17,43 18,24 17,96 17,98 17,99 3.494 13.587.401.000
5/2/2024 17,00 17,37 +1,46% 16,95 17,50 17,29 17,37 17,38 1.063 11.020.506.700
2/2/2024 17,48 17,12 -2,56% 17,03 17,70 17,20 17,11 17,13 5.447 9.895.652.800
1/2/2024 17,80 17,57 -0,90% 17,40 17,83 17,55 17,55 17,59 678 9.308.389.300
31/1/2024 17,74 17,73 -1,01% 17,63 18,04 17,83 17,72 17,73 1.724 9.184.702.800
30/1/2024 17,99 17,91 -0,94% 17,71 18,00 17,87 17,89 17,91 8.038 6.441.122.500
29/1/2024 18,17 18,08 -0,44% 17,74 18,19 17,95 18,05 18,08 7.066 6.180.938.000
26/1/2024 18,01 18,16 +1,34% 18,00 18,49 18,27 18,15 18,17 750 10.986.510.900
25/1/2024 17,92 17,92 +0,56% 17,68 18,07 17,84 17,91 17,92 7.231 9.221.059.500
24/1/2024 17,67 17,82 +2,30% 17,67 18,18 17,91 17,82 17,83 6.153 17.775.920.000
23/1/2024 17,27 17,42 +1,69% 17,23 17,60 17,41 17,41 17,42 6.560 11.200.796.300
22/1/2024 17,23 17,13 -1,15% 17,03 17,35 17,17 17,13 17,14 1.256 8.404.275.600
19/1/2024 17,23 17,33 +1,52% 16,97 17,38 17,22 17,29 17,33 2.903 13.411.637.300
18/1/2024 16,84 17,07 +2,28% 16,76 17,34 17,00 17,06 17,12 4.817 18.000.294.400
17/1/2024 17,11 16,69 -2,91% 16,64 17,20 16,82 16,69 16,70 8.951 16.443.169.600
16/1/2024 17,76 17,19 -3,64% 17,06 17,76 17,26 17,18 17,20 7.527 14.757.777.700
15/1/2024 17,65 17,84 -0,34% 17,46 17,87 17,70 17,83 17,86 5.306 4.891.470.700
12/1/2024 17,81 17,90 +0,17% 17,57 18,06 17,80 17,90 17,91 9.589 11.142.506.900
11/1/2024 17,93 17,87 -0,22% 17,61 18,01 17,83 17,85 17,88 8.964 12.554.221.000
10/1/2024 18,30 17,91 -2,61% 17,59 18,31 17,83 17,90 17,92 5.486 15.519.403.800
9/1/2024 19,09 18,39 -4,47% 18,35 19,18 18,58 18,39 18,40 2.014 12.062.879.100
8/1/2024 19,11 19,25 +0,05% 18,97 19,36 19,21 19,24 19,27 9.795 7.243.070.100
5/1/2024 19,10 19,24 -0,26% 18,72 19,43 19,15 19,23 19,26 1.005 10.647.378.700
4/1/2024 19,49 19,29 -1,48% 19,09 19,53 19,25 19,24 19,29 7 10.191.421.100
3/1/2024 19,31 19,58 +0,88% 19,19 19,80 19,53 19,58 19,59 2.932 10.768.932.300
2/1/2024 19,56 19,41 -1,27% 19,26 19,60 19,39 19,38 19,42 8.963 8.731.222.600
28/12/2023 19,40 19,66 +0,77% 19,40 19,66 19,57 19,62 19,66 5.646 6.178.555.300
27/12/2023 19,34 19,51 +0,77% 19,29 19,68 19,55 19,51 19,53 8.583 7.550.068.600
26/12/2023 19,21 19,36 +1,31% 19,09 19,43 19,31 19,36 19,39 8.924 6.730.242.800
22/12/2023 19,13 19,11 +0,31% 18,86 19,32 19,10 19,09 19,11 183 12.497.773.200
21/12/2023 18,62 19,05 +3,65% 18,56 19,08 18,91 19,00 19,06 2.051 12.744.594.400
20/12/2023 18,73 18,38 -1,71% 18,28 18,86 18,50 18,36 18,38 2.377 9.670.272.600
19/12/2023 18,57 18,70 +0,92% 18,43 18,83 18,64 18,67 18,70 2.813 12.141.739.700
18/12/2023 18,11 18,53 +2,77% 18,02 18,69 18,44 18,52 18,54 6.300 16.584.062.700
15/12/2023 17,56 18,03 +2,39% 17,55 18,14 17,96 18,00 18,03 4.143 21.900.215.700
14/12/2023 17,62 17,61 +0,51% 17,24 17,77 17,47 17,58 17,62 3.811 10.488.619.500
13/12/2023 17,10 17,52 +2,16% 16,93 17,68 17,29 17,52 17,54 3.732 11.126.210.500
12/12/2023 17,22 17,15 +0,06% 16,98 17,34 17,12 17,12 17,15 5.638 4.900.573.100
11/12/2023 17,06 17,14 -0,35% 16,85 17,19 17,04 17,12 17,16 6.538 7.437.522.300
8/12/2023 17,08 17,20 +1,36% 16,82 17,30 17,08 17,19 17,20 7.683 7.020.141.600
7/12/2023 17,34 16,97 -0,93% 16,75 17,40 16,98 16,96 16,97 9.492 15.554.986.900
6/12/2023 17,40 17,13 -0,29% 17,07 17,65 17,32 17,13 17,14 2.035 15.390.172.900
5/12/2023 17,14 17,18 +1,00% 16,92 17,29 17,14 17,16 17,18 702 8.730.135.100
4/12/2023 17,07 17,01 -0,87% 16,90 17,15 17,02 17,01 17,06 1.356 10.418.629.100
1/12/2023 16,56 17,16 +4,51% 16,50 17,34 17,06 17,15 17,17 371 19.372.927.000
30/11/2023 16,43 16,42 +0,80% 16,30 16,74 16,47 16,42 16,45 6.545 14.851.179.800
29/11/2023 16,25 16,29 +0,74% 16,11 16,54 16,34 16,28 16,29 3.151 12.646.830.500
28/11/2023 15,80 16,17 +1,06% 15,77 16,27 16,11 16,15 16,17 3.681 12.061.133.300
27/11/2023 15,53 16,00 +2,43% 15,52 16,09 15,94 15,99 16,00 5.335 12.913.368.100
24/11/2023 15,60 15,62 -1,01% 15,40 15,74 15,63 15,61 15,62 9.593 8.201.254.900
23/11/2023 15,90 15,78 -1,50% 15,60 16,04 15,80 15,77 15,79 1.571 14.431.416.200
22/11/2023 15,89 16,02 +2,30% 15,63 16,06 15,89 16,01 16,02 3.400 20.649.293.000
21/11/2023 15,22 15,66 -3,75% 14,94 15,71 15,37 15,65 15,66 2.265 26.465.857.200
20/11/2023 15,30 16,27 +9,49% 15,30 16,42 16,03 16,26 16,29 2.380 42.774.371.400
17/11/2023 14,70 14,86 +1,16% 14,66 14,94 14,81 14,85 14,87 1.467 18.664.458.800
16/11/2023 13,74 14,69 +6,91% 13,74 14,84 14,44 14,69 14,70 2.962 34.460.970.700
14/11/2023 12,75 13,74 +8,70% 12,75 13,76 13,49 13,71 13,75 3.302 30.448.598.300
13/11/2023 12,74 12,64 -0,24% 12,50 12,78 12,62 12,63 12,65 6.844 8.875.939.800
10/11/2023 12,55 12,67 +1,20% 12,54 12,73 12,65 12,67 12,68 6.552 4.223.551.100
9/11/2023 12,81 12,52 -1,42% 12,42 12,84 12,59 12,52 12,53 8.438 7.192.051.700
8/11/2023 12,70 12,70 0,00% 12,66 12,89 12,76 12,70 12,71 6.052 5.910.628.000
7/11/2023 12,56 12,70 +0,16% 12,56 12,75 12,68 12,69 12,70 9.539 6.139.872.800
6/11/2023 12,67 12,68 +0,08% 12,52 12,73 12,62 12,65 12,68 760 6.777.705.900
3/11/2023 12,12 12,67 +5,85% 12,09 12,76 12,58 12,66 12,68 9.810 22.279.984.700
1/11/2023 11,86 11,97 +1,79% 11,78 11,99 11,91 11,97 11,98 2.126 12.183.135.600
31/10/2023 11,50 11,76 +2,26% 11,45 11,84 11,73 11,75 11,77 1.791 14.242.612.500
30/10/2023 11,49 11,50 +1,14% 11,43 11,67 11,54 11,49 11,50 489 12.193.061.600
27/10/2023 11,30 11,37 +0,71% 11,27 11,59 11,43 11,36 11,37 3.197 13.992.415.900
26/10/2023 11,04 11,29 +2,26% 10,99 11,36 11,23 11,29 11,32 9.319 6.949.496.900
25/10/2023 11,21 11,04 -0,81% 10,93 11,27 11,03 11,03 11,04 426 6.823.066.500
24/10/2023 11,20 11,13 +1,64% 11,10 11,29 11,17 11,13 11,15 9.654 7.027.977.000
23/10/2023 10,77 10,95 +0,64% 10,75 11,12 10,96 10,94 10,95 9.351 6.626.286.700
20/10/2023 11,05 10,88 -3,29% 10,82 11,12 10,90 10,87 10,88 2.007 11.112.260.300
19/10/2023 11,16 11,25 -0,44% 11,13 11,43 11,28 11,24 11,25 8.670 8.241.088.200
18/10/2023 11,47 11,30 -3,00% 11,26 11,56 11,37 11,30 11,31 2.875 8.085.405.600
17/10/2023 11,64 11,65 -0,09% 11,35 11,68 11,56 11,64 11,65 2.351 9.236.219.300
16/10/2023 11,78 11,66 +0,17% 11,66 11,84 11,73 11,66 11,67 7.938 5.377.952.700
13/10/2023 11,67 11,64 -1,10% 11,55 11,78 11,66 11,64 11,65 1.249 5.791.419.700
11/10/2023 11,67 11,77 +1,29% 11,62 11,81 11,74 11,77 11,78 7.843 8.318.439.100
10/10/2023 11,51 11,62 +1,93% 11,48 11,74 11,65 11,62 11,64 1.917 7.187.319.500
9/10/2023 11,35 11,40 -0,96% 11,22 11,42 11,32 11,40 11,41 9.763 6.742.024.800
6/10/2023 11,39 11,51 +0,44% 11,30 11,57 11,46 11,51 11,54 9.060 5.181.578.800
5/10/2023 11,55 11,46 -0,87% 11,39 11,59 11,47 11,45 11,46 9.569 5.829.913.400
4/10/2023 11,80 11,56 -2,03% 11,52 11,83 11,63 11,56 11,58 9.915 7.455.998.300
3/10/2023 11,94 11,80 -1,83% 11,74 12,09 11,88 11,79 11,80 918 6.773.457.300
2/10/2023 12,13 12,02 -0,99% 11,96 12,22 12,03 12,01 12,02 6.608 4.837.705.800
29/9/2023 12,15 12,14 +0,91% 12,10 12,24 12,16 12,14 12,15 6.906 4.798.039.700
28/9/2023 11,98 12,03 +0,84% 11,94 12,10 12,03 12,02 12,05 5.797 5.180.547.200
27/9/2023 12,07 11,93 -0,58% 11,86 12,18 11,97 11,92 11,93 7.801 6.469.285.000
26/9/2023 11,91 12,00 -0,41% 11,88 12,13 12,02 11,99 12,01 9.849 7.767.520.900
25/9/2023 12,00 12,05 -0,41% 11,85 12,05 11,94 12,02 12,05 221 7.919.043.500
22/9/2023 12,38 12,10 -1,06% 12,10 12,46 12,20 12,10 12,11 7.953 6.631.509.000
21/9/2023 12,24 12,23 -1,45% 12,06 12,28 12,17 12,19 12,23 7.003 13.363.525.100
20/9/2023 12,44 12,41 0,00% 12,39 12,59 12,46 12,40 12,42 208 12.880.347.900
19/9/2023 12,36 12,41 +0,24% 12,21 12,45 12,36 12,40 12,41 7.590 9.764.067.000
18/9/2023 12,38 12,38 -0,32% 12,28 12,51 12,40 12,38 12,41 3.901 9.379.430.000
15/9/2023 12,60 12,42 -0,56% 12,28 12,77 12,55 12,40 12,43 4.269 18.708.672.900
14/9/2023 12,37 12,49 +3,65% 12,31 12,61 12,49 12,49 12,51 4.101 15.316.781.700
13/9/2023 12,12 12,05 -0,82% 11,99 12,21 12,11 12,05 12,07 8.459 5.897.954.800
12/9/2023 12,13 12,15 +0,16% 12,10 12,25 12,18 12,14 12,16 8.338 8.124.924.000
11/9/2023 12,15 12,13 +1,68% 11,94 12,21 12,08 12,13 12,15 1.390 9.738.128.500
8/9/2023 12,00 11,93 -1,97% 11,79 12,01 11,89 11,93 11,94 3.026 7.784.740.300
6/9/2023 12,47 12,17 -1,78% 12,07 12,51 12,22 12,16 12,17 1.741 9.716.153.000
5/9/2023 12,54 12,39 -1,67% 12,38 12,56 12,43 12,39 12,40 9.228 6.667.622.500
4/9/2023 12,29 12,60 +2,36% 12,29 12,82 12,62 12,60 12,65 9.873 9.821.687.600
1/9/2023 12,30 12,31 +1,65% 12,24 12,49 12,33 12,31 12,35 766 9.597.636.000
31/8/2023 12,29 12,11 -1,06% 12,11 12,34 12,17 12,11 12,12 9.151 15.569.550.700
30/8/2023 12,25 12,24 +0,58% 12,19 12,40 12,28 12,24 12,25 9.707 7.794.392.700
29/8/2023 12,00 12,17 +1,84% 11,95 12,20 12,12 12,16 12,17 130 8.457.382.000
28/8/2023 11,94 11,95 +0,42% 11,85 12,13 11,98 11,95 11,96 267 11.352.975.300
25/8/2023 11,99 11,90 -0,67% 11,83 12,04 11,90 11,89 11,90 7.153 6.196.169.900
24/8/2023 12,17 11,98 -2,28% 11,89 12,21 11,97 11,98 11,99 2.160 9.147.711.100
23/8/2023 12,31 12,26 +0,16% 12,08 12,38 12,23 12,26 12,27 5.031 10.903.681.200
22/8/2023 12,31 12,24 +0,66% 12,19 12,43 12,27 12,24 12,25 7.206 6.500.976.500
21/8/2023 12,19 12,16 -0,49% 12,08 12,26 12,15 12,15 12,16 6.439 5.325.344.000
18/8/2023 12,04 12,22 +1,50% 12,00 12,34 12,22 12,22 12,24 9.808 17.563.131.000
17/8/2023 12,39 12,04 -0,91% 12,02 12,43 12,17 12,04 12,05 1.239 9.876.516.500
16/8/2023 12,21 12,15 -0,49% 12,11 12,32 12,18 12,14 12,15 522 6.959.973.300
15/8/2023 12,34 12,21 -0,65% 12,15 12,38 12,24 12,20 12,21 6.810 5.298.350.500
14/8/2023 12,40 12,29 -1,36% 12,23 12,47 12,32 12,29 12,30 9.653 8.208.460.500
11/8/2023 12,55 12,46 -0,40% 12,29 12,62 12,42 12,45 12,46 9.295 9.349.985.000
10/8/2023 12,71 12,51 -0,64% 12,45 12,75 12,54 12,51 12,52 7.614 7.301.416.000
9/8/2023 12,74 12,59 -1,18% 12,51 12,78 12,59 12,59 12,60 3.500 9.817.028.700
8/8/2023 12,68 12,74 -1,01% 12,47 12,82 12,65 12,74 12,77 5.525 11.761.735.600
7/8/2023 12,91 12,87 -0,39% 12,73 12,93 12,83 12,85 12,87 8.295 7.735.766.400
4/8/2023 13,14 12,92 -1,45% 12,87 13,22 13,01 12,92 12,93 586 8.702.496.900
3/8/2023 13,35 13,11 -1,43% 12,87 13,51 13,10 13,10 13,11 4.795 25.012.809.100
2/8/2023 13,60 13,30 -2,92% 13,15 13,61 13,31 13,30 13,31 6.138 13.947.159.500
1/8/2023 13,69 13,70 -1,01% 13,56 13,87 13,71 13,70 13,71 9.927 8.682.512.500
31/7/2023 13,59 13,84 +2,82% 13,48 13,89 13,80 13,83 13,84 333 7.831.485.900
28/7/2023 13,70 13,46 -2,18% 13,37 13,70 13,45 13,45 13,46 587 10.024.085.300
27/7/2023 13,79 13,76 -1,36% 13,62 13,95 13,77 13,74 13,76 238 8.338.145.800
26/7/2023 13,80 13,95 +0,94% 13,73 14,09 13,91 13,93 13,95 8.944 22.223.884.800
25/7/2023 13,37 13,82 +5,90% 13,35 13,98 13,75 13,80 13,82 2.443 23.998.517.500
24/7/2023 12,67 13,05 +2,59% 12,60 13,09 12,95 13,04 13,05 5.862 12.979.128.100
21/7/2023 12,65 12,72 +0,32% 12,48 12,84 12,71 12,71 12,74 5.254 12.285.581.200
20/7/2023 12,82 12,68 -0,16% 12,66 12,98 12,78 12,67 12,69 9.705 8.363.647.600
19/7/2023 12,76 12,70 -0,94% 12,48 12,82 12,61 12,65 12,70 55 9.459.575.200
18/7/2023 12,87 12,82 -0,47% 12,68 13,00 12,82 12,81 12,83 9.883 6.657.150.600
17/7/2023 12,81 12,88 -0,08% 12,59 12,95 12,81 12,87 12,89 8.364 6.354.384.500
14/7/2023 13,10 12,89 -0,62% 12,80 13,15 12,93 12,88 12,89 8.690 6.098.437.400
13/7/2023 12,78 12,97 +3,26% 12,74 13,05 12,96 12,96 12,98 9.408 8.995.636.700
12/7/2023 12,60 12,56 +1,37% 12,52 12,75 12,64 12,56 12,57 9.284 8.599.621.900
11/7/2023 12,32 12,39 +0,73% 12,25 12,45 12,36 12,39 12,40 3.087 8.513.565.600
10/7/2023 12,37 12,30 -3,30% 12,18 12,49 12,32 12,29 12,30 4.449 18.229.226.500
7/7/2023 12,19 12,72 +4,61% 12,10 12,83 12,54 12,72 12,75 7.313 14.041.308.400
6/7/2023 12,26 12,16 -1,46% 12,15 12,48 12,22 12,16 12,17 6.520 10.751.514.700
5/7/2023 12,22 12,34 +0,16% 12,17 12,35 12,27 12,34 12,35 1.303 7.783.319.200
4/7/2023 12,29 12,32 +0,08% 12,09 12,36 12,23 12,31 12,33 7.351 7.673.184.100
3/7/2023 12,20 12,31 +1,48% 12,19 12,55 12,40 12,30 12,31 1.973 9.156.634.000
30/6/2023 12,69 12,13 -6,19% 12,05 12,72 12,27 12,12 12,13 7.101 36.109.124.200
29/6/2023 12,87 12,93 +1,17% 12,72 13,00 12,91 12,93 12,96 7.325 5.944.164.700
28/6/2023 13,10 12,78 -2,37% 12,77 13,27 12,91 12,77 12,78 704 10.097.566.000
27/6/2023 13,16 13,09 +0,85% 13,00 13,30 13,11 13,08 13,09 9.232 8.651.579.200
26/6/2023 12,82 12,98 +1,17% 12,74 13,11 12,96 12,97 12,99 8.200 7.549.589.800
23/6/2023 12,81 12,83 -0,23% 12,69 12,88 12,79 12,82 12,83 9.673 5.862.656.700
22/6/2023 12,99 12,86 -1,53% 12,79 13,21 12,91 12,85 12,86 9.691 6.884.654.900
21/6/2023 12,99 13,06 -0,46% 12,90 13,16 13,05 13,05 13,07 7.944 10.987.852.800
20/6/2023 13,39 13,12 -2,24% 12,95 13,39 13,08 13,11 13,12 1.959 11.792.228.400
19/6/2023 13,30 13,42 0,00% 13,26 13,50 13,38 13,41 13,43 6.318 5.448.354.000
16/6/2023 13,21 13,42 +1,51% 13,01 13,49 13,35 13,42 13,43 7.305 17.489.271.500
15/6/2023 13,07 13,22 +1,15% 12,96 13,28 13,17 13,22 13,23 1.466 8.861.625.400
14/6/2023 12,84 13,07 +3,73% 12,75 13,16 12,96 13,06 13,08 6.925 16.039.800.200
13/6/2023 12,85 12,60 -0,55% 12,53 12,98 12,72 12,60 12,61 1.441 10.635.537.900
12/6/2023 12,72 12,67 -2,69% 12,41 12,74 12,58 12,67 12,68 7.202 14.259.247.200
9/6/2023 13,17 13,02 +0,85% 12,99 13,27 13,13 13,02 13,03 2.454 12.078.716.400
7/6/2023 13,18 12,91 -2,27% 12,73 13,18 12,88 12,90 12,91 750 19.922.986.600
6/6/2023 12,94 13,21 +2,09% 12,92 13,28 13,14 13,18 13,22 8.016 13.524.582.100
5/6/2023 12,94 12,94 +0,94% 12,70 13,11 12,89 12,93 12,94 82 10.817.027.600
2/6/2023 12,63 12,82 +4,91% 12,60 12,94 12,79 12,82 12,83 9.195 21.784.988.800
1/6/2023 12,37 12,22 +0,58% 12,06 12,42 12,24 12,21 12,22 6.859 12.062.129.600
31/5/2023 11,94 12,15 +1,25% 11,82 12,21 12,08 12,14 12,15 100 11.674.498.700
30/5/2023 12,57 12,00 -3,77% 12,00 12,58 12,12 12,00 12,02 3.306 13.526.029.500
29/5/2023 12,67 12,47 -0,16% 12,47 12,77 12,56 12,47 12,48 9.014 6.516.857.000
26/5/2023 12,71 12,49 +1,38% 12,42 12,79 12,57 12,48 12,50 3.366 10.860.293.300
25/5/2023 12,60 12,32 -2,30% 12,30 12,64 12,43 12,32 12,33 7.473 13.792.774.400
24/5/2023 12,84 12,61 -3,81% 12,59 12,94 12,71 12,61 12,62 3.670 10.755.283.800
23/5/2023 13,23 13,11 -2,16% 13,11 13,38 13,22 13,10 13,13 9.373 7.778.902.900
22/5/2023 13,35 13,40 0,00% 13,22 13,53 13,42 13,39 13,41 47 8.538.385.600
19/5/2023 13,43 13,40 +0,60% 13,28 13,65 13,44 13,38 13,41 2.561 13.028.742.800
18/5/2023 13,21 13,32 +0,60% 13,12 13,40 13,26 13,32 13,33 6.962 9.445.660.000
17/5/2023 13,00 13,24 +4,33% 12,92 13,39 13,22 13,24 13,25 3.324 12.939.846.500
16/5/2023 12,96 12,69 -2,38% 12,67 13,17 12,83 12,69 12,70 8.310 7.127.904.000
15/5/2023 13,00 13,00 +1,88% 12,83 13,12 12,98 12,99 13,00 6.729 7.924.886.100
12/5/2023 12,76 12,76 -0,39% 12,66 12,85 12,74 12,75 12,76 9.560 7.879.473.400
11/5/2023 12,81 12,81 -1,54% 12,62 12,87 12,74 12,81 12,83 1.795 9.195.910.000
10/5/2023 13,30 13,01 -1,89% 12,88 13,42 13,07 13,00 13,01 6.745 12.682.987.500
9/5/2023 13,13 13,26 +0,15% 12,97 13,49 13,25 13,26 13,28 1.717 7.796.725.100
8/5/2023 13,39 13,24 +2,56% 13,07 13,43 13,20 13,22 13,24 2.102 9.252.701.200
5/5/2023 12,19 12,91 +7,05% 12,14 12,96 12,64 12,91 12,92 4.806 15.390.835.100
4/5/2023 12,80 12,06 -6,22% 12,06 12,86 12,26 12,06 12,07 317 17.447.203.800
3/5/2023 12,87 12,86 +1,10% 12,45 12,94 12,77 12,80 12,86 3.464 10.273.433.900
2/5/2023 13,10 12,72 -10,49% 12,67 13,24 12,80 12,71 12,72 4.928 9.534.704.500
28/4/2023 13,81 14,21 +2,67% 13,53 14,21 13,97 14,15 14,21 5.883 13.568.523.000
27/4/2023 13,48 13,84 +2,06% 13,46 14,03 13,79 13,83 13,84 9.768 7.149.537.000
26/4/2023 13,87 13,56 -0,95% 13,55 13,89 13,67 13,55 13,56 8.229 6.354.130.300
25/4/2023 13,90 13,69 -2,56% 13,44 14,00 13,62 13,68 13,70 5.547 11.251.907.900
24/4/2023 14,00 14,05 -3,30% 13,95 14,24 14,05 14,03 14,05 4.042 9.431.964.600
20/4/2023 14,41 14,53 -0,48% 14,39 14,72 14,55 14,50 14,53 8.493 10.356.436.800
19/4/2023 14,65 14,60 -2,41% 14,41 14,70 14,53 14,60 14,61 9.722 7.246.115.100
18/4/2023 15,00 14,96 +1,91% 14,80 15,09 14,92 14,96 14,97 8.825 8.553.383.400
17/4/2023 14,57 14,68 +1,31% 14,51 14,87 14,66 14,67 14,68 9.961 12.839.991.600
14/4/2023 15,07 14,49 -7,35% 14,38 15,07 14,60 14,48 14,49 3.358 26.109.190.800
13/4/2023 15,99 15,64 -2,43% 15,49 16,03 15,70 15,63 15,64 6.868 17.060.938.900
12/4/2023 16,14 16,03 -0,87% 16,00 16,41 16,17 16,02 16,03 7.061 12.466.451.100
11/4/2023 15,53 16,17 +6,94% 15,50 16,34 16,12 16,17 16,18 8.635 21.032.238.100
10/4/2023 14,68 15,12 +3,77% 14,63 15,29 15,11 15,11 15,12 9.574 8.041.210.400
6/4/2023 14,61 14,57 -0,88% 14,51 14,99 14,65 14,56 14,57 8.695 6.197.703.700
5/4/2023 14,85 14,70 -1,14% 14,35 14,90 14,60 14,69 14,70 6.613 12.980.762.500
4/4/2023 15,07 14,87 -1,52% 14,76 15,26 14,92 14,86 14,87 2.354 9.938.595.000
3/4/2023 15,32 15,10 -2,20% 14,72 15,40 14,99 15,09 15,10 4.733 11.022.931.500
31/3/2023 15,70 15,44 -0,52% 15,27 15,93 15,58 15,43 15,44 6.081 11.094.316.100
30/3/2023 15,09 15,52 +5,43% 14,96 15,65 15,37 15,52 15,53 4.342 13.638.385.800
29/3/2023 14,58 14,72 +2,08% 14,52 14,90 14,68 14,71 14,72 401 11.777.848.000
28/3/2023 13,91 14,42 +4,12% 13,85 14,53 14,32 14,42 14,43 2.116 12.658.338.500
27/3/2023 14,09 13,85 +0,58% 13,77 14,15 13,90 13,85 13,86 8.688 6.687.464.700
24/3/2023 13,76 13,77 -0,15% 13,52 13,83 13,72 13,76 13,77 999 14.372.033.600
23/3/2023 14,22 13,79 -3,16% 13,58 14,39 13,96 13,77 13,79 2.933 9.856.835.800
22/3/2023 14,12 14,24 +0,64% 13,91 14,52 14,20 14,24 14,27 2.484 8.111.314.300
21/3/2023 14,26 14,15 -1,26% 14,06 14,36 14,14 14,15 14,16 34 14.055.694.600
20/3/2023 14,49 14,33 -1,85% 14,18 14,63 14,37 14,33 14,34 2.843 11.821.306.900
17/3/2023 14,78 14,60 -1,22% 14,21 15,02 14,55 14,60 14,61 7.590 28.834.426.600
16/3/2023 14,79 14,78 +0,07% 14,75 15,19 14,91 14,78 14,79 2.399 23.190.613.200
15/3/2023 15,29 14,77 -6,04% 14,53 15,33 14,83 14,77 14,78 6.548 27.398.761.300
14/3/2023 16,17 15,72 -2,12% 15,60 16,29 15,81 15,71 15,72 5.397 13.428.555.200
13/3/2023 15,70 16,06 +0,88% 15,60 16,40 16,08 16,05 16,06 537 15.480.160.800
10/3/2023 16,48 15,92 -3,75% 15,83 16,82 16,19 15,92 15,93 2.120 17.953.266.700
9/3/2023 17,73 16,54 -8,06% 16,47 17,90 16,90 16,53 16,54 2.823 37.451.931.600
8/3/2023 17,42 17,99 +3,99% 17,21 18,04 17,77 17,98 17,99 2.969 18.720.909.500
7/3/2023 17,66 17,30 -1,37% 17,12 18,05 17,45 17,29 17,30 2.247 13.648.919.200
6/3/2023 17,89 17,54 -3,84% 17,25 17,95 17,58 17,54 17,58 3.791 16.053.783.900
3/3/2023 17,90 18,24 +2,64% 17,85 18,52 18,29 18,24 18,25 3.794 15.198.538.800
2/3/2023 17,94 17,77 -0,95% 17,65 18,06 17,79 17,77 17,78 1.272 10.906.799.000
1/3/2023 17,09 17,94 +7,62% 17,02 17,97 17,69 17,92 17,94 3.359 24.775.132.200
28/2/2023 16,71 16,67 -0,36% 16,60 16,99 16,77 16,67 16,69 5.452 16.112.831.400
27/2/2023 16,43 16,73 +1,27% 16,39 16,93 16,71 16,73 16,75 2.438 12.263.611.300
24/2/2023 17,26 16,52 -5,22% 16,44 17,39 16,74 16,52 16,54 3.005 14.933.221.900
23/2/2023 17,38 17,43 +0,46% 16,98 17,75 17,36 17,42 17,43 9.323 9.673.975.700
22/2/2023 17,30 17,35 -0,29% 17,09 17,69 17,36 17,35 17,36 2.085 8.559.746.400
17/2/2023 17,96 17,40 -3,12% 17,36 18,03 17,54 17,39 17,40 8.996 10.475.298.600
16/2/2023 17,76 17,96 +1,64% 17,67 18,20 17,94 17,96 17,97 2.505 12.859.564.500
15/2/2023 17,05 17,67 +3,70% 17,00 17,78 17,39 17,65 17,67 4.656 12.243.203.500
14/2/2023 17,20 17,04 +0,29% 16,97 17,59 17,17 17,03 17,04 1.843 14.943.994.200
13/2/2023 16,91 16,99 -0,41% 16,53 17,02 16,84 16,97 16,99 8.239 7.529.464.800
10/2/2023 17,02 17,06 -0,18% 16,86 17,32 17,03 17,05 17,06 9.834 7.170.716.300
9/2/2023 17,35 17,09 -1,27% 16,97 17,47 17,15 17,08 17,10 9.620 10.376.777.400
8/2/2023 17,41 17,31 +0,12% 17,07 17,49 17,25 17,30 17,31 6.633 5.699.474.300
7/2/2023 17,26 17,29 +0,12% 17,07 17,51 17,27 17,28 17,29 359 7.407.677.900
6/2/2023 17,70 17,27 -2,04% 17,02 17,70 17,24 17,26 17,27 1.694 12.561.307.800
3/2/2023 17,50 17,63 +0,74% 17,44 18,17 17,77 17,60 17,64 3.051 11.237.343.600
2/2/2023 18,35 17,50 -5,46% 17,38 18,56 17,72 17,49 17,50 6.112 15.345.032.800
1/2/2023 18,46 18,51 +0,05% 18,03 18,57 18,32 18,50 18,51 3.203 12.086.427.600
31/1/2023 18,26 18,50 +1,09% 18,16 18,64 18,50 18,49 18,51 1.808 10.935.658.000
30/1/2023 18,35 18,30 +0,55% 17,94 18,55 18,30 18,29 18,30 1.722 12.629.924.200
27/1/2023 18,36 18,20 -1,03% 18,02 18,50 18,28 18,20 18,23 229 10.975.613.800
26/1/2023 17,75 18,39 +4,43% 17,73 18,48 18,14 18,39 18,41 6.052 18.135.880.800
25/1/2023 17,73 17,61 -0,11% 17,32 17,85 17,57 17,61 17,62 7.950 17.899.523.100
24/1/2023 18,00 17,63 -1,78% 17,42 18,18 17,70 17,63 17,65 8.820 20.485.036.300
23/1/2023 17,84 17,95 +0,67% 17,84 18,25 18,03 17,94 17,97 1.369 16.355.068.700
20/1/2023 17,55 17,83 +2,41% 17,53 18,15 17,87 17,83 17,84 5.348 18.321.933.700
19/1/2023 17,24 17,41 +0,58% 17,00 17,55 17,30 17,40 17,41 1.719 13.944.272.700
18/1/2023 17,06 17,31 +3,16% 16,95 17,43 17,22 17,30 17,32 2.522 18.663.714.700
17/1/2023 16,74 16,78 +1,02% 16,51 17,00 16,73 16,77 16,79 3.166 15.627.072.100
16/1/2023 16,63 16,61 -1,66% 16,14 16,68 16,44 16,60 16,61 9.067 9.881.825.800
13/1/2023 16,98 16,89 -0,24% 16,81 17,09 16,91 16,89 16,90 2.853 11.591.834.600
12/1/2023 17,21 16,93 -1,28% 16,66 17,33 16,89 16,92 16,93 4.144 21.869.234.400
11/1/2023 17,44 17,15 +0,18% 16,87 17,52 17,11 17,14 17,15 5.395 16.999.967.100
10/1/2023 16,31 17,12 +4,77% 16,23 17,26 16,85 17,11 17,12 8.092 18.873.783.900
9/1/2023 16,15 16,34 +0,43% 15,96 16,45 16,23 16,33 16,34 1.553 13.290.877.100
6/1/2023 15,68 16,27 +4,09% 15,61 16,73 16,34 16,26 16,27 5.931 26.104.472.400
5/1/2023 14,71 15,63 +6,62% 14,38 15,71 15,24 15,63 15,64 105 25.971.847.700
4/1/2023 14,56 14,66 +0,76% 14,25 14,68 14,52 14,66 14,67 880 9.674.393.300
3/1/2023 14,72 14,55 -1,15% 14,45 14,98 14,71 14,51 14,56 4.428 12.746.864.900
2/1/2023 14,55 14,72 +1,17% 14,25 14,98 14,69 14,66 14,72 1.896 15.704.835.400
29/12/2022 14,47 14,55 -1,62% 14,26 14,79 14,61 14,54 14,55 370 15.140.383.700
28/12/2022 14,63 14,79 +2,28% 14,50 15,05 14,79 14,79 14,80 1.160 15.995.811.400
27/12/2022 14,25 14,46 +2,26% 14,10 14,54 14,36 14,45 14,46 1.418 18.427.017.800
26/12/2022 14,10 14,14 +1,65% 13,95 14,29 14,09 14,14 14,15 8.820 14.237.982.200
23/12/2022 14,17 13,91 -2,25% 13,66 14,17 13,89 13,90 13,91 1.491 12.520.989.500
22/12/2022 14,31 14,23 -0,07% 13,87 14,34 14,05 14,21 14,23 9.548 8.362.333.200
21/12/2022 14,47 14,24 +0,56% 14,03 14,59 14,22 14,24 14,25 1.669 12.467.036.300
20/12/2022 13,62 14,16 +3,89% 13,61 14,52 14,24 14,15 14,17 5.585 16.387.426.500
19/12/2022 13,83 13,63 -2,01% 13,33 13,83 13,57 13,63 13,64 3.625 14.488.921.100
16/12/2022 14,09 13,91 -0,86% 13,85 14,23 13,95 13,91 13,93 9.167 20.292.251.200
15/12/2022 14,50 14,03 -2,30% 13,86 14,87 14,38 14,02 14,03 1.132 25.341.611.200
14/12/2022 13,86 14,36 +3,46% 13,72 14,41 14,04 14,35 14,36 1.395 21.137.413.900
13/12/2022 14,45 13,88 -3,34% 13,88 14,72 14,21 13,88 13,89 5.596 17.522.334.600
12/12/2022 14,65 14,36 -3,04% 13,95 14,82 14,24 14,35 14,36 5.649 16.791.202.800
9/12/2022 14,39 14,81 +5,18% 14,35 15,07 14,78 14,81 14,82 6.484 23.694.510.600
8/12/2022 14,58 14,08 -2,36% 14,02 14,76 14,36 14,08 14,10 1.945 13.959.604.200
7/12/2022 14,40 14,42 -1,90% 14,22 14,62 14,42 14,41 14,42 1.656 12.745.190.400
6/12/2022 14,59 14,70 +1,17% 14,44 14,87 14,65 14,69 14,70 4.059 14.080.548.200
5/12/2022 14,79 14,53 +0,14% 14,51 15,18 14,78 14,52 14,53 9.131 17.051.756.900
2/12/2022 14,56 14,51 +1,26% 14,07 14,75 14,44 14,51 14,52 5.643 14.969.098.600
1/12/2022 14,47 14,33 -1,31% 14,15 14,55 14,28 14,33 14,34 8.456 15.120.980.900
30/11/2022 14,41 14,52 +1,18% 14,24 14,73 14,51 14,51 14,53 8.597 23.857.259.900
29/11/2022 13,50 14,35 +8,47% 13,50 14,52 14,23 14,35 14,36 6.550 31.295.389.900
28/11/2022 13,72 13,23 -11,74% 13,05 13,75 13,37 13,22 13,23 826 22.689.945.500
25/11/2022 15,04 14,99 +0,81% 14,84 15,40 15,03 14,98 14,99 8.719 27.357.002.300
24/11/2022 14,63 14,87 +2,91% 14,55 14,95 14,78 14,86 14,87 9.701 11.627.748.100
23/11/2022 14,40 14,45 +0,21% 13,94 14,57 14,31 14,44 14,45 8.774 23.287.633.500
22/11/2022 14,30 14,42 +3,52% 14,26 14,80 14,50 14,41 14,42 1.251 27.226.775.200
21/11/2022 14,15 13,93 -1,14% 13,36 14,18 13,72 13,93 13,94 1.641 13.845.209.200
18/11/2022 14,90 14,09 -3,56% 14,03 14,95 14,31 14,08 14,10 5.243 17.220.386.500
17/11/2022 14,51 14,61 -1,15% 13,94 14,65 14,31 14,60 14,61 9.052 19.506.258.800
16/11/2022 15,07 14,78 -1,14% 14,47 15,16 14,74 14,76 14,79 2.133 17.379.514.100
14/11/2022 15,55 14,95 -3,11% 14,61 15,58 14,96 14,95 14,97 5.734 25.308.667.300
11/11/2022 13,62 15,43 +16,81% 13,54 15,47 14,72 15,42 15,43 9.724 43.937.992.200
10/11/2022 13,00 13,21 -1,27% 12,79 13,60 13,20 13,20 13,21 1.360 18.542.686.400
9/11/2022 13,58 13,38 -1,40% 13,27 13,94 13,48 13,38 13,39 6.179 16.698.072.100
8/11/2022 13,15 13,57 +3,35% 12,91 13,70 13,40 13,56 13,58 6.794 18.733.697.900
7/11/2022 13,61 13,13 -3,38% 13,05 13,78 13,28 13,12 13,13 1.499 17.096.825.800
4/11/2022 13,33 13,59 +6,34% 13,33 14,00 13,67 13,58 13,59 6.646 29.927.491.000
3/11/2022 12,52 12,78 -0,54% 12,23 12,98 12,62 12,78 12,79 2.887 13.028.558.400
1/11/2022 12,60 12,85 +4,64% 12,20 13,03 12,75 12,85 12,86 6.972 24.420.310.800
31/10/2022 12,04 12,28 -0,24% 11,92 12,68 12,22 12,26 12,28 9.781 16.662.505.500
28/10/2022 12,79 12,31 -5,74% 11,82 12,81 12,19 12,30 12,31 195 34.624.242.900
27/10/2022 12,97 13,06 -0,53% 12,82 13,21 13,02 13,06 13,07 8.422 16.472.087.500
26/10/2022 12,92 13,13 +1,63% 12,58 13,45 13,14 13,13 13,14 3.325 21.652.183.300
25/10/2022 13,03 12,92 -0,92% 12,90 13,46 13,11 12,92 12,93 4.789 21.954.559.200
24/10/2022 13,86 13,04 -8,10% 12,92 13,95 13,30 13,03 13,04 9.422 23.573.526.600
21/10/2022 13,30 14,19 +6,05% 13,09 14,19 13,90 14,15 14,19 5.879 24.152.808.000
20/10/2022 12,90 13,38 +3,96% 12,79 13,78 13,42 13,38 13,39 9.578 23.699.125.600
19/10/2022 13,12 12,87 -2,20% 12,74 13,14 12,86 12,86 12,87 3.510 9.587.001.300
18/10/2022 13,16 13,16 +2,97% 12,83 13,36 13,08 13,16 13,17 2.751 11.788.568.400
17/10/2022 12,92 12,78 -0,70% 12,64 13,04 12,83 12,78 12,79 2.524 12.345.054.500
14/10/2022 13,71 12,87 -5,92% 12,83 13,72 13,10 12,86 12,87 5.739 17.206.068.600
13/10/2022 13,60 13,68 -0,73% 13,33 13,90 13,59 13,68 13,69 2.700 10.839.272.500
11/10/2022 13,84 13,78 -1,29% 13,41 13,90 13,65 13,78 13,79 7.955 11.992.744.800
10/10/2022 14,38 13,96 -2,38% 13,89 14,54 14,10 13,96 13,97 2.858 11.284.278.500
7/10/2022 14,26 14,30 -0,14% 14,16 14,68 14,47 14,29 14,30 7.375 15.160.351.200
6/10/2022 14,36 14,32 +0,07% 14,09 14,50 14,27 14,31 14,33 509 8.742.354.900
5/10/2022 13,84 14,31 +2,95% 13,83 14,40 14,19 14,30 14,31 4.193 24.449.708.800
4/10/2022 13,43 13,90 +4,91% 13,43 13,93 13,77 13,90 13,91 3.497 20.146.588.000
3/10/2022 13,01 13,25 +4,17% 12,87 13,30 13,15 13,25 13,27 3.509 12.002.900.100
30/9/2022 12,05 12,72 +5,65% 11,91 12,80 12,56 12,71 12,72 5.031 13.495.083.500
29/9/2022 12,05 12,04 -1,39% 11,80 12,21 11,93 12,04 12,05 5.221 12.960.187.300
28/9/2022 12,11 12,21 +0,91% 11,96 12,32 12,17 12,21 12,22 788 9.957.546.300
27/9/2022 12,48 12,10 -1,79% 12,04 12,66 12,33 12,10 12,12 5.828 16.481.638.000
26/9/2022 12,67 12,32 -3,98% 12,28 13,00 12,61 12,31 12,32 7.631 16.190.724.900
23/9/2022 12,66 12,83 -1,16% 12,54 12,88 12,68 12,81 12,83 3.274 14.298.013.300
22/9/2022 12,93 12,98 +3,67% 12,75 13,23 12,96 12,97 12,98 1.491 28.075.420.800
21/9/2022 13,12 12,52 -4,43% 12,48 13,19 12,67 12,51 12,52 5.217 30.135.763.000
20/9/2022 13,51 13,10 -3,89% 13,00 13,60 13,11 13,09 13,10 6.906 20.625.161.000
19/9/2022 12,96 13,63 +4,05% 12,86 13,81 13,51 13,62 13,64 1.679 27.207.197.900
16/9/2022 12,81 13,10 +1,31% 12,68 13,15 12,98 13,05 13,10 5.418 21.206.309.700
15/9/2022 13,06 12,93 -0,61% 12,88 13,28 13,01 12,92 12,93 6.417 13.682.529.000
14/9/2022 13,48 13,01 -3,91% 12,90 13,61 13,17 13,01 13,02 7.441 18.477.790.600
13/9/2022 14,02 13,54 -4,78% 13,51 14,27 13,86 13,53 13,55 2.753 13.053.409.100
12/9/2022 14,22 14,22 +0,78% 14,09 14,42 14,21 14,22 14,24 917 9.344.879.000
9/9/2022 13,33 14,11 +8,87% 13,33 14,14 13,91 14,10 14,11 6.526 25.994.790.200
8/9/2022 13,37 12,96 -1,74% 12,82 13,47 13,05 12,96 12,97 7.459 18.319.263.800
6/9/2022 13,60 13,19 -3,65% 13,10 13,66 13,32 13,19 13,20 2.975 12.948.980.600
5/9/2022 13,70 13,69 +2,01% 13,59 14,15 13,84 13,69 13,70 9.978 10.128.518.500
2/9/2022 13,74 13,42 -1,11% 13,37 13,92 13,55 13,40 13,42 3.777 14.274.071.500
1/9/2022 13,75 13,57 -1,67% 13,18 13,75 13,42 13,56 13,58 7.496 15.388.997.500
31/8/2022 14,13 13,80 -1,71% 13,80 14,19 13,89 13,80 13,81 4.650 16.903.041.600
30/8/2022 14,41 14,04 -3,17% 14,00 14,65 14,22 14,03 14,04 1.196 10.149.454.600
29/8/2022 14,73 14,50 -3,40% 14,43 15,02 14,69 14,49 14,50 4.073 12.726.421.600
26/8/2022 16,00 15,01 -5,95% 15,00 16,14 15,33 15,01 15,02 8.724 24.094.731.800
25/8/2022 16,18 15,96 +0,06% 15,76 16,25 15,93 15,96 15,97 1.780 15.317.278.200
24/8/2022 16,24 15,95 -1,79% 15,70 16,46 16,03 15,95 15,96 3.848 16.457.907.500
23/8/2022 15,00 16,24 +9,29% 14,95 16,24 15,83 16,23 16,24 8.309 21.842.983.200
22/8/2022 15,28 14,86 -3,32% 14,71 15,28 14,84 14,82 14,86 5.636 17.077.114.100
19/8/2022 15,71 15,37 -2,84% 15,28 15,72 15,40 15,36 15,37 6.850 15.643.062.600
18/8/2022 16,33 15,82 -2,77% 15,81 16,45 15,96 15,81 15,82 4.164 11.732.829.400
17/8/2022 15,67 16,27 +1,69% 15,45 16,35 15,96 16,26 16,27 9.192 18.175.160.700
16/8/2022 15,79 16,00 +0,44% 15,68 16,36 15,95 16,00 16,01 3.747 25.780.094.600
15/8/2022 16,27 15,93 -4,55% 15,76 16,28 15,94 15,93 15,95 9.856 19.429.020.500
12/8/2022 16,26 16,69 +3,09% 16,22 16,74 16,52 16,65 16,69 3.814 14.215.390.100
11/8/2022 15,95 16,19 +2,92% 15,81 16,70 16,34 16,18 16,20 8.360 19.022.802.600
10/8/2022 15,64 15,73 +1,88% 15,27 15,84 15,60 15,73 15,74 5.172 13.627.352.100
9/8/2022 15,35 15,44 +1,18% 15,13 15,52 15,27 15,42 15,44 2.405 11.707.350.700
8/8/2022 15,71 15,26 -0,84% 15,12 15,72 15,29 15,25 15,26 5.447 18.115.492.400
5/8/2022 15,00 15,39 +2,67% 14,82 15,73 15,39 15,38 15,39 85 18.608.314.600
4/8/2022 14,23 14,99 +5,86% 14,10 15,15 14,78 14,99 15,00 1.650 28.858.530.600
3/8/2022 14,34 14,16 -1,39% 14,02 14,49 14,19 14,16 14,17 3.657 13.565.952.300
2/8/2022 14,15 14,36 +1,63% 13,91 14,45 14,23 14,36 14,37 2.299 11.986.553.700
1/8/2022 14,65 14,13 -3,94% 14,03 14,65 14,22 14,13 14,14 8.780 16.282.355.500
29/7/2022 14,80 14,71 -0,81% 14,53 14,85 14,71 14,70 14,71 2.170 14.580.022.400
28/7/2022 14,83 14,83 +1,02% 14,67 15,23 14,89 14,83 14,84 3.794 13.026.168.100
27/7/2022 14,41 14,68 +2,23% 14,32 14,75 14,60 14,68 14,69 4.121 14.328.567.200
26/7/2022 14,70 14,36 -1,24% 14,13 14,84 14,33 14,36 14,38 2.441 13.603.072.500
25/7/2022 14,89 14,54 +0,90% 14,52 14,94 14,67 14,53 14,55 1.303 13.954.926.900
22/7/2022 14,75 14,41 -0,35% 14,35 15,15 14,75 14,40 14,41 8.422 19.728.274.200
21/7/2022 14,32 14,46 +0,21% 14,16 14,50 14,36 14,45 14,46 3.263 11.353.381.900
20/7/2022 14,24 14,43 +0,63% 14,08 14,48 14,33 14,43 14,44 792 10.074.183.800
19/7/2022 13,89 14,34 +2,36% 13,78 14,50 14,28 14,32 14,34 893 13.550.668.400
18/7/2022 14,30 14,01 +1,23% 13,98 14,51 14,22 14,00 14,01 6.671 14.142.006.700
15/7/2022 13,44 13,84 +2,90% 13,24 13,95 13,67 13,84 13,88 7.294 18.539.686.000
14/7/2022 13,91 13,45 -6,40% 13,45 14,06 13,66 13,44 13,45 7.510 18.448.464.200
13/7/2022 14,15 14,37 +0,91% 14,00 14,63 14,36 14,37 14,38 8.345 16.364.914.900
12/7/2022 14,18 14,24 -0,35% 13,81 14,43 14,17 14,24 14,25 7.560 19.887.200.400
11/7/2022 14,61 14,29 -5,05% 14,26 14,74 14,47 14,28 14,29 5.015 16.546.616.800
8/7/2022 15,30 15,05 -3,03% 14,91 15,74 15,15 15,05 15,08 6.765 19.087.056.700
7/7/2022 15,10 15,52 +5,29% 15,08 15,78 15,47 15,51 15,52 3.190 24.699.019.700
6/7/2022 14,75 14,74 +0,55% 14,35 15,03 14,60 14,74 14,75 9.167 22.440.481.600
5/7/2022 14,74 14,66 -1,81% 14,28 14,84 14,49 14,65 14,66 9.300 19.449.388.200
4/7/2022 14,90 14,93 -0,99% 14,62 15,11 14,85 14,92 14,93 2.559 11.624.124.400
1/7/2022 15,18 15,08 -2,33% 14,72 15,75 15,13 15,08 15,09 2.696 25.577.917.600
30/6/2022 15,98 15,44 -6,42% 15,34 16,07 15,64 15,42 15,44 6.461 31.071.136.700
29/6/2022 17,20 16,50 -3,34% 16,40 17,27 16,69 16,49 16,50 7.376 18.038.006.300
28/6/2022 17,34 17,07 +0,59% 16,86 17,45 17,07 17,06 17,07 5.000 21.258.784.300
27/6/2022 16,89 16,97 +3,10% 16,66 17,31 16,99 16,96 16,97 6.606 19.397.866.600
24/6/2022 15,93 16,46 +5,18% 15,70 16,54 16,28 16,46 16,48 5.645 30.228.159.900
23/6/2022 16,30 15,65 -2,00% 15,38 16,51 15,77 15,63 15,65 6.526 24.779.065.700
22/6/2022 16,18 15,97 -4,60% 15,49 16,33 15,91 15,97 15,99 5.433 28.164.790.700
21/6/2022 17,08 16,74 -0,65% 16,57 17,31 16,85 16,74 16,75 2.696 12.053.958.300
20/6/2022 16,65 16,85 -1,00% 16,17 17,09 16,68 16,85 16,86 4.099 11.765.143.400
17/6/2022 17,42 17,02 -5,13% 16,34 17,44 16,82 17,01 17,02 7.881 38.928.083.700
15/6/2022 18,48 17,94 -1,05% 17,73 18,53 18,10 17,94 17,99 2.866 22.996.957.800
14/6/2022 18,61 18,13 -1,68% 17,80 18,69 18,07 18,12 18,13 5.940 18.989.470.900
13/6/2022 18,81 18,44 -6,06% 18,08 19,11 18,52 18,44 18,47 7.837 26.408.932.300
10/6/2022 19,31 19,63 -0,05% 18,88 19,84 19,46 19,63 19,64 6.602 25.715.250.000
9/6/2022 20,95 19,64 -6,65% 19,64 20,95 20,05 19,64 19,65 3.932 28.135.539.300
8/6/2022 21,80 21,04 -4,93% 20,91 22,03 21,33 21,03 21,04 3.955 22.369.910.700
7/6/2022 21,73 22,13 +0,59% 21,62 22,38 22,15 22,13 22,14 5.903 17.424.552.300
6/6/2022 22,99 22,00 -3,51% 21,91 22,99 22,15 21,99 22,00 5.387 20.888.507.500
3/6/2022 22,90 22,80 -0,70% 22,52 22,95 22,75 22,79 22,80 2.900 15.158.498.400
2/6/2022 22,65 22,96 +3,52% 22,56 23,26 22,95 22,95 22,96 7.579 22.911.199.300
1/6/2022 21,93 22,18 +1,56% 21,71 22,40 22,16 22,18 22,20 4.209 26.021.941.000
31/5/2022 22,32 21,84 -1,49% 21,53 22,46 21,87 21,79 21,84 4.413 27.706.481.000
30/5/2022 22,51 22,17 -0,58% 21,85 22,64 22,20 22,16 22,17 66 15.351.946.200
27/5/2022 21,77 22,30 +3,10% 21,76 22,50 22,22 22,30 22,31 6.913 28.548.620.100
26/5/2022 21,01 21,63 +3,00% 20,93 21,77 21,35 21,62 21,64 545 31.191.831.800
25/5/2022 20,99 21,00 +0,19% 20,48 21,10 20,87 20,99 21,00 5.372 19.463.197.600
24/5/2022 20,17 20,96 +1,60% 19,93 20,96 20,56 20,94 20,97 6.280 20.609.666.100
23/5/2022 20,26 20,63 +3,98% 20,06 20,81 20,50 20,62 20,64 1.937 28.137.877.500
20/5/2022 19,57 19,84 +4,97% 19,26 19,88 19,60 19,83 19,84 1.719 28.888.231.200
19/5/2022 17,55 18,90 +7,20% 17,45 19,12 18,68 18,89 18,90 7.504 34.183.289.500
18/5/2022 18,33 17,63 -5,82% 17,60 18,46 17,97 17,62 17,63 9.867 18.622.985.300
17/5/2022 18,70 18,72 +1,74% 18,61 19,21 18,85 18,72 18,74 5.097 16.458.155.200
16/5/2022 18,11 18,40 +2,68% 18,02 18,68 18,43 18,39 18,40 3.305 18.894.632.400
13/5/2022 17,50 17,92 +3,94% 17,37 18,22 17,91 17,91 17,94 2.014 20.700.760.200
12/5/2022 17,60 17,24 -5,53% 16,96 17,89 17,22 17,23 17,24 4.995 35.154.750.400
11/5/2022 18,40 18,25 +1,61% 18,19 18,99 18,51 18,25 18,29 8.218 29.227.114.400
10/5/2022 19,24 17,96 -5,82% 17,66 19,30 18,06 17,95 17,96 7.979 31.906.339.700
9/5/2022 19,33 19,07 -4,51% 18,97 19,51 19,23 19,07 19,10 7.548 18.667.085.000
6/5/2022 19,99 19,97 -1,14% 19,56 20,35 20,00 19,96 20,00 107 18.635.470.000
5/5/2022 21,16 20,20 -5,92% 19,51 21,36 20,03 20,19 20,20 2.828 34.257.164.600
4/5/2022 20,73 21,47 +2,63% 20,35 21,47 20,81 21,45 21,47 8.018 17.900.049.500
3/5/2022 20,08 20,92 +4,44% 20,08 20,92 20,62 20,90 20,92 2.531 22.372.696.200
2/5/2022 20,29 20,03 -4,94% 19,45 20,50 19,78 20,01 20,03 2.710 24.971.273.000
29/4/2022 22,00 21,07 -1,86% 20,96 22,47 21,53 21,06 21,07 1.018 26.145.082.400
28/4/2022 21,20 21,47 +2,24% 20,77 21,66 21,20 21,45 21,47 3.821 17.524.233.700
27/4/2022 21,02 21,00 +4,58% 20,85 21,55 21,18 21,00 21,01 991 28.104.629.200
26/4/2022 21,26 20,08 -6,30% 20,08 21,39 20,52 20,08 20,10 5.262 29.514.594.600
25/4/2022 21,25 21,43 -2,64% 20,80 21,68 21,26 21,42 21,45 5.979 32.892.948.000
22/4/2022 23,08 22,01 -7,68% 21,83 23,18 22,36 22,00 22,01 48 36.272.351.800
20/4/2022 24,67 23,84 -4,10% 23,62 24,71 23,90 23,84 23,85 6.428 18.780.252.300
19/4/2022 24,55 24,86 +0,44% 24,00 24,99 24,50 24,85 24,86 3.674 15.854.007.500
18/4/2022 25,33 24,75 -2,71% 24,63 25,39 24,84 24,74 24,75 5.879 18.742.593.900
14/4/2022 26,32 25,44 -3,31% 25,27 26,50 25,63 25,44 25,45 6.867 21.828.732.200
13/4/2022 25,75 26,31 +2,29% 25,75 26,55 26,20 26,31 26,32 3.006 23.617.539.700
12/4/2022 26,00 25,72 +0,86% 25,68 26,29 25,93 25,72 25,80 4.822 19.315.171.100
11/4/2022 25,21 25,50 -0,89% 25,18 26,09 25,55 25,50 25,53 2.788 14.494.171.500
8/4/2022 24,98 25,73 +2,22% 24,97 25,97 25,62 25,72 25,73 1.781 21.979.788.100
7/4/2022 24,67 25,17 +0,56% 24,61 25,30 24,97 25,16 25,17 7.411 16.558.797.300
6/4/2022 25,79 25,03 -2,80% 24,66 25,81 25,13 25,02 25,03 349 20.652.802.600
5/4/2022 26,33 25,75 -2,57% 25,65 26,65 26,06 25,75 25,76 4.407 16.109.042.300
4/4/2022 26,22 26,43 +1,07% 26,10 26,93 26,46 26,43 26,47 4.384 18.633.882.700
1/4/2022 26,28 26,15 +0,46% 25,73 26,54 26,13 26,14 26,15 7.299 19.794.920.200
31/3/2022 26,77 26,03 -2,44% 25,89 27,19 26,31 26,03 26,04 9.700 26.820.648.000
30/3/2022 26,31 26,68 +2,46% 25,96 26,89 26,51 26,67 26,68 8.732 24.764.341.000
29/3/2022 26,54 26,04 -0,88% 25,65 26,65 26,03 26,03 26,04 7.723 20.838.281.500
28/3/2022 26,87 26,27 -1,17% 26,07 26,93 26,31 26,26 26,27 4.927 16.777.125.000
25/3/2022 26,97 26,58 -0,45% 26,12 27,20 26,63 26,56 26,58 632 24.642.834.800
24/3/2022 26,41 26,70 +1,79% 25,71 26,76 26,30 26,67 26,70 8.481 30.494.415.100
23/3/2022 26,13 26,23 +0,92% 26,07 26,99 26,49 26,22 26,23 3.015 30.405.498.700
22/3/2022 26,38 25,99 -1,33% 25,62 26,72 25,99 25,99 26,00 5.383 26.007.232.100
21/3/2022 26,05 26,34 +2,57% 26,02 26,86 26,39 26,27 26,34 1.802 26.709.247.800
18/3/2022 25,84 25,68 -0,47% 25,40 26,22 25,80 25,68 25,80 1.735 41.300.533.800
17/3/2022 24,39 25,80 +7,95% 24,28 25,84 25,27 25,80 25,81 2.647 37.335.246.300
16/3/2022 24,41 23,90 +2,36% 23,40 24,77 24,08 23,90 23,91 1.759 29.995.375.800
15/3/2022 23,78 23,35 -4,19% 23,25 24,26 23,61 23,35 23,38 8.802 27.594.170.400
14/3/2022 25,31 24,37 -5,83% 24,18 26,18 24,90 24,35 24,37 5.213 28.874.310.500
11/3/2022 27,66 25,88 -5,89% 25,85 27,81 26,62 25,88 25,97 4.422 28.990.922.500
10/3/2022 27,24 27,50 -1,68% 26,30 27,66 26,97 27,50 27,52 5.483 48.046.875.100
9/3/2022 27,54 27,97 +1,52% 26,48 28,05 27,35 27,96 27,97 4.193 34.529.515.000
8/3/2022 29,20 27,55 -4,80% 27,39 29,48 28,18 27,55 27,56 9.603 46.600.543.100
7/3/2022 29,61 28,94 -0,21% 28,69 30,54 29,64 28,93 28,94 380 52.132.408.700
4/3/2022 28,28 29,00 +1,79% 28,00 29,05 28,60 29,00 29,01 2.323 30.333.383.100
3/3/2022 27,84 28,49 +5,01% 27,31 28,56 28,04 28,48 28,49 9.548 44.522.622.800
2/3/2022 26,71 27,13 +8,09% 26,47 27,30 26,97 27,12 27,14 6.383 42.330.126.300
25/2/2022 23,10 25,10 +6,81% 22,99 25,10 24,37 25,05 25,10 5.182 36.478.506.800
24/2/2022 22,74 23,50 -0,84% 22,55 23,50 23,00 23,47 23,50 4.367 23.128.405.700
23/2/2022 25,04 23,70 -4,86% 23,56 25,21 24,01 23,69 23,70 2.982 26.884.590.000
22/2/2022 24,95 24,91 +0,69% 24,40 25,11 24,75 24,90 24,91 4.065 20.766.488.900
21/2/2022 24,85 24,74 +0,41% 24,61 25,38 25,04 24,73 24,75 5.463 22.708.910.100
18/2/2022 25,21 24,64 -1,28% 24,56 25,36 24,84 0,00 0,00 8.615 25.730.718.700
17/2/2022 26,02 24,96 -5,85% 24,87 26,23 25,44 24,96 24,97 9.320 36.917.644.900
16/2/2022 26,55 26,51 +0,42% 26,46 26,98 26,66 26,51 26,53 1.146 23.353.155.900
15/2/2022 27,40 26,40 -4,83% 26,05 27,40 26,47 26,40 26,41 2.044 47.412.442.000
14/2/2022 27,60 27,74 -0,25% 27,32 28,23 27,69 27,73 27,74 8.684 23.575.357.600
11/2/2022 28,37 27,81 -1,42% 27,66 28,63 28,00 27,80 27,81 1.865 27.626.225.800
10/2/2022 28,54 28,21 +0,11% 28,05 29,33 28,76 28,20 28,21 2.450 46.279.589.300
9/2/2022 27,41 28,18 +1,22% 27,36 28,28 27,96 28,17 28,19 7.173 21.584.085.700
8/2/2022 27,42 27,84 +1,35% 27,12 27,91 27,54 27,79 27,84 6.699 22.429.004.700
7/2/2022 26,70 27,47 +3,15% 26,67 27,62 27,29 27,46 27,47 2.752 25.704.662.400
4/2/2022 26,41 26,63 +0,45% 26,01 26,79 26,46 26,60 26,65 6.555 20.917.908.200
3/2/2022 27,06 26,51 -1,67% 26,32 27,20 26,79 26,50 26,51 4.493 18.824.442.800
2/2/2022 26,83 26,96 +0,48% 26,62 27,24 26,93 26,96 26,97 6.323 20.238.796.500
1/2/2022 25,69 26,83 +5,05% 25,35 26,93 26,34 26,83 26,84 8.678 30.574.923.200
31/1/2022 25,35 25,54 -0,51% 24,48 25,84 25,39 25,52 25,54 8.313 30.794.908.100
28/1/2022 26,67 25,67 -1,95% 25,26 26,98 26,05 25,67 25,68 5.105 37.825.158.400
27/1/2022 26,33 26,18 +0,69% 25,75 26,72 26,14 26,18 26,19 3.032 30.883.341.100
26/1/2022 26,01 26,00 +2,32% 25,64 26,69 26,17 26,00 26,07 466 43.987.860.200
25/1/2022 25,99 25,41 -2,04% 25,11 26,22 25,56 25,40 25,46 7.798 36.404.075.400
24/1/2022 25,47 25,94 +0,74% 24,73 25,97 25,40 25,94 25,95 221 34.518.938.100
21/1/2022 26,25 25,75 -2,28% 25,72 26,51 26,02 25,75 25,80 9.650 36.629.265.900
20/1/2022 26,62 26,35 -0,45% 26,32 27,09 26,76 26,35 26,36 429 36.278.193.300
19/1/2022 26,49 26,47 +2,64% 26,20 26,99 26,55 26,46 26,47 6.503 38.890.000.000
18/1/2022 25,11 25,79 +2,59% 24,83 25,92 25,60 25,79 25,81 3.751 28.265.141.000
17/1/2022 25,50 25,14 -2,26% 25,06 25,60 25,24 25,14 25,15 2.885 19.920.577.000
14/1/2022 26,01 25,72 -1,76% 25,65 26,10 25,81 25,71 25,73 4.991 24.065.595.000
13/1/2022 25,81 26,18 -0,38% 25,68 26,55 26,20 26,15 26,18 9.093 28.096.398.600
12/1/2022 25,40 26,28 +5,71% 25,24 26,43 25,91 26,28 26,30 6.244 43.554.667.100
11/1/2022 24,80 24,86 -0,24% 24,65 25,82 25,14 24,85 24,87 3.196 43.743.021.600
10/1/2022 23,82 24,92 +3,32% 22,84 25,26 24,27 24,91 24,93 2.432 46.833.787.800
7/1/2022 23,38 24,12 +4,24% 22,92 24,19 23,71 24,10 24,12 7.321 23.867.051.300
6/1/2022 23,77 23,14 -1,28% 23,06 24,06 23,44 23,12 23,14 80 18.188.661.600
5/1/2022 24,10 23,44 -2,90% 23,38 24,26 23,85 23,43 23,44 7.862 25.153.682.700
4/1/2022 24,86 24,14 -1,51% 24,05 24,97 24,31 24,14 24,15 8.929 18.491.181.900
3/1/2022 25,39 24,51 -0,57% 24,51 25,74 24,98 24,51 24,55 39 20.941.724.600
23/12/2021 24,77 24,65 -0,44% 24,42 24,88 24,63 24,64 24,66 7.104 17.790.555.700
22/12/2021 24,68 24,76 -0,32% 24,42 25,00 24,69 24,75 24,76 2.854 15.944.365.200
21/12/2021 24,27 24,84 +4,77% 24,12 24,99 24,66 24,83 24,85 3.382 28.308.782.000
20/12/2021 25,05 23,71 -6,91% 23,64 25,08 24,00 23,70 23,71 1.708 42.822.721.500
17/12/2021 25,60 25,47 -1,36% 25,05 25,75 25,44 25,47 25,48 2.684 34.197.214.400
16/12/2021 25,00 25,82 +6,04% 24,66 25,86 25,36 25,81 25,82 7.577 37.565.437.900
15/12/2021 24,25 24,35 -0,12% 23,83 25,05 24,30 24,33 24,36 6.397 30.851.339.500
14/12/2021 24,95 24,38 -1,49% 24,31 25,18 24,62 24,37 24,40 9.812 23.685.229.900
13/12/2021 24,84 24,75 +1,52% 24,37 25,48 24,86 24,75 24,76 2.679 36.776.294.200
10/12/2021 24,66 24,38 -0,33% 23,69 24,83 24,20 24,34 24,38 5.336 31.885.030.400
9/12/2021 23,70 24,46 +1,49% 23,53 24,72 24,30 24,41 24,46 5.181 29.553.726.800
8/12/2021 24,52 24,10 -1,27% 24,04 24,92 24,39 24,10 24,12 619 23.397.307.300
7/12/2021 25,24 24,41 +1,16% 24,32 25,44 24,84 24,41 24,42 8.180 40.169.112.800
6/12/2021 23,69 24,13 +3,65% 23,15 24,28 23,85 24,13 24,15 3.798 31.348.763.700
3/12/2021 23,29 23,28 -1,23% 22,79 23,83 23,25 23,25 23,28 8.251 32.466.123.500
2/12/2021 21,94 23,57 +9,17% 21,85 23,57 22,89 23,48 23,57 5.754 32.371.209.700
1/12/2021 22,40 21,59 -0,78% 21,55 22,80 22,21 21,59 21,60 2.312 25.934.550.400
30/11/2021 22,34 21,76 -3,46% 21,51 22,70 21,93 21,75 21,76 7.585 36.050.987.400
29/11/2021 23,13 22,54 +1,17% 22,45 23,37 22,85 22,54 22,55 6.103 26.281.086.600
26/11/2021 22,26 22,28 -4,91% 21,82 22,74 22,21 22,28 22,32 9.478 26.703.046.800
25/11/2021 22,92 23,43 +2,23% 22,69 23,56 23,20 23,43 23,44 8.022 23.652.093.500
24/11/2021 22,60 22,92 +1,64% 22,31 23,24 22,86 22,92 22,94 967 30.286.281.200
23/11/2021 22,70 22,55 +3,44% 22,32 23,52 22,80 22,55 22,56 1.849 45.164.044.200
22/11/2021 22,15 21,80 +1,92% 21,40 22,25 21,85 21,80 21,81 1.726 34.103.455.900
19/11/2021 20,30 21,39 +7,98% 20,11 21,53 21,08 21,39 21,40 363 46.998.775.700
18/11/2021 20,70 19,81 -5,35% 19,71 20,86 20,09 19,80 19,81 8.973 35.472.141.200
17/11/2021 21,48 20,93 -0,85% 20,77 22,01 21,20 20,92 20,93 2.153 31.980.901.400
16/11/2021 22,53 21,11 -5,93% 21,09 22,56 21,50 21,11 21,12 3.735 27.943.529.100
12/11/2021 22,57 22,44 -1,36% 22,30 23,21 22,63 22,44 22,49 9.928 26.633.550.300
11/11/2021 22,00 22,75 +7,46% 21,77 22,90 22,57 22,74 22,75 281 45.873.002.100
10/11/2021 20,97 21,17 -0,66% 20,82 21,46 21,16 21,16 21,18 695 26.049.729.400
9/11/2021 21,53 21,31 -1,75% 21,15 22,19 21,51 21,31 21,36 379 33.376.230.300
8/11/2021 21,10 21,69 +2,12% 21,06 22,40 21,79 21,68 21,70 2.109 30.399.468.400
5/11/2021 21,57 21,24 -0,42% 20,98 21,69 21,22 21,23 21,24 216 25.438.309.400
4/11/2021 21,39 21,33 -3,44% 20,57 22,29 21,28 21,32 21,33 2.111 59.689.742.700
3/11/2021 22,70 22,09 -4,58% 21,88 22,92 22,19 22,08 22,09 3.132 39.193.156.400
1/11/2021 22,70 23,15 +1,62% 22,59 23,47 23,11 23,15 23,20 450 26.664.582.600
29/10/2021 24,06 22,78 -5,24% 22,74 24,09 23,08 22,78 22,80 9.042 35.324.345.200
28/10/2021 24,26 24,04 -1,88% 23,92 24,52 24,19 24,03 24,04 5.862 18.825.646.600
27/10/2021 24,58 24,50 +0,29% 24,43 25,39 24,97 24,49 24,50 5.044 34.405.630.600
26/10/2021 25,84 24,43 -6,40% 24,35 25,95 24,85 24,40 24,43 7.216 37.076.543.000
25/10/2021 25,35 26,10 +4,03% 25,15 26,24 25,72 26,09 26,10 2.276 22.893.698.400
22/10/2021 24,96 25,09 +0,08% 24,52 25,81 25,13 25,09 25,12 4.419 37.595.715.900
21/10/2021 24,57 25,07 -1,84% 24,08 25,10 24,68 25,03 25,07 2.372 39.910.030.800
20/10/2021 25,88 25,54 -0,51% 25,23 25,95 25,60 25,53 25,56 1.689 25.614.465.400
19/10/2021 26,20 25,67 -2,95% 25,43 26,70 25,95 25,67 25,69 2.013 34.591.400.300
18/10/2021 27,03 26,45 -4,13% 26,30 27,14 26,52 26,45 26,46 4.008 36.269.659.300
15/10/2021 27,22 27,59 +1,88% 26,97 27,88 27,59 27,59 27,60 8.736 27.413.225.700
14/10/2021 27,90 27,08 -1,42% 26,94 27,94 27,40 27,08 27,10 1.315 25.656.575.200
13/10/2021 28,00 27,47 -2,31% 27,19 28,05 27,71 27,47 27,48 1.076 34.607.755.800
11/10/2021 29,06 28,12 -0,71% 28,12 29,44 28,63 28,12 28,13 8.270 34.141.007.700
8/10/2021 28,10 28,32 +3,09% 28,07 29,15 28,64 28,32 28,35 4.413 42.074.840.700
7/10/2021 28,00 27,47 -1,26% 27,32 28,51 27,85 27,46 27,47 7.751 40.140.797.400
6/10/2021 27,24 27,82 -0,11% 26,76 27,82 27,28 27,80 27,82 8.029 30.900.483.900
5/10/2021 28,00 27,85 +0,32% 27,38 28,32 27,87 27,85 27,87 464 28.366.949.800
4/10/2021 29,13 27,76 -5,00% 27,66 29,13 28,19 27,76 27,77 7.377 34.354.296.800
1/10/2021 28,88 29,22 +1,71% 28,41 29,34 28,94 29,21 29,22 1.690 30.054.496.000
30/9/2021 28,56 28,73 +3,05% 28,46 29,58 29,09 28,72 28,75 2.064 49.140.505.500
29/9/2021 27,99 27,88 +0,94% 27,47 28,27 27,88 27,88 27,89 1.303 38.576.200.300
28/9/2021 29,43 27,62 -7,84% 27,62 29,64 28,43 27,62 27,63 451 43.429.845.400
27/9/2021 29,49 29,97 +3,24% 28,75 30,39 29,85 29,97 30,00 4.601 57.538.898.800
24/9/2021 29,70 29,03 -3,59% 28,85 29,72 29,26 29,03 29,05 8.129 37.705.358.200
23/9/2021 29,57 30,11 +2,66% 28,75 30,49 29,86 30,09 30,11 9.301 57.747.919.000
22/9/2021 30,25 29,33 +1,95% 29,14 31,27 29,94 29,33 29,35 9.631 60.206.952.900
21/9/2021 29,56 28,77 -0,38% 27,73 29,57 28,41 28,74 28,77 6.935 49.985.533.000
20/9/2021 28,00 28,88 -3,09% 27,96 29,12 28,57 28,88 28,89 6.645 35.716.076.100
17/9/2021 30,60 29,80 -4,73% 29,59 31,26 30,05 29,79 29,80 7.835 41.688.725.600
16/9/2021 32,70 31,28 -6,18% 31,22 32,70 31,73 31,28 31,29 1.283 38.544.638.900
15/9/2021 33,18 33,34 +0,63% 32,65 33,82 33,22 33,34 33,35 4.097 41.570.504.900
14/9/2021 33,51 33,13 -1,43% 32,80 33,86 33,22 33,13 33,14 2.903 34.955.561.500
13/9/2021 34,07 33,61 -0,41% 33,41 34,37 33,70 33,60 33,61 1.642 33.086.883.000
10/9/2021 35,20 33,75 -1,32% 33,74 35,40 34,53 33,74 33,75 175 37.730.371.100
9/9/2021 33,02 34,20 +2,98% 32,94 34,59 33,85 34,19 34,20 7.422 53.191.449.000
8/9/2021 33,94 33,21 -2,75% 33,21 34,02 33,52 33,21 33,26 5.858 31.207.295.000
6/9/2021 34,10 34,15 -1,90% 33,72 34,45 34,11 34,13 34,15 4.948 20.644.450.000
3/9/2021 35,04 34,81 +1,72% 34,29 35,34 34,73 34,77 34,81 6.410 47.526.779.500
2/9/2021 34,98 34,22 -1,89% 34,22 35,76 34,76 34,22 34,23 7.676 38.966.652.600
1/9/2021 34,00 34,88 +0,06% 33,47 35,49 34,71 34,88 34,90 1.680 49.733.617.000
31/8/2021 36,57 34,86 -4,99% 34,69 36,57 35,18 34,85 34,86 138 53.497.195.500
30/8/2021 37,48 36,69 -2,03% 36,57 37,67 36,89 36,69 36,70 762 33.799.972.400
27/8/2021 36,80 37,45 +2,43% 36,80 37,73 37,36 37,45 37,47 4.806 35.339.105.000
26/8/2021 37,61 36,56 -3,02% 36,50 37,94 37,16 36,56 36,57 3.322 32.777.832.800
25/8/2021 38,50 37,70 -2,31% 37,57 38,68 37,95 37,69 37,70 7.146 35.444.381.100
24/8/2021 38,00 38,59 +5,35% 37,94 38,96 38,58 38,58 38,59 4.491 48.388.685.500
23/8/2021 37,20 36,63 -0,84% 36,63 37,43 36,97 36,63 36,64 8.696 27.007.820.800
20/8/2021 36,99 36,94 -0,16% 36,70 37,90 37,19 36,94 36,98 5.920 40.863.663.700
19/8/2021 37,40 37,00 -5,78% 36,60 37,93 37,17 37,00 37,05 8.798 66.673.163.100
18/8/2021 39,55 39,27 -2,31% 38,85 40,09 39,52 39,26 39,27 7.254 58.124.609.700
17/8/2021 41,06 40,20 -3,02% 39,62 41,49 40,30 40,19 40,20 5.888 50.275.608.600
16/8/2021 42,18 41,45 -2,72% 40,99 42,18 41,39 41,45 41,46 4.533 46.822.898.500
13/8/2021 43,77 42,61 -2,32% 42,30 43,82 42,80 42,56 42,61 1.397 38.252.281.400
12/8/2021 43,91 43,62 -1,09% 43,57 44,40 43,88 43,60 43,62 9.689 35.002.492.000
11/8/2021 44,07 44,10 +0,71% 43,93 44,93 44,38 44,10 44,11 431 51.747.966.800
10/8/2021 43,36 43,79 +1,06% 43,22 44,42 43,90 43,79 43,85 7.341 52.219.297.000
9/8/2021 42,80 43,33 -0,21% 42,15 43,68 43,01 43,33 43,40 4.317 63.529.408.600
6/8/2021 43,69 43,42 -0,48% 43,39 44,92 43,89 43,41 43,42 6.229 46.481.336.200
5/8/2021 45,05 43,63 -3,96% 43,19 45,08 43,73 43,59 43,63 3.984 66.435.250.000
4/8/2021 44,89 45,43 +1,07% 44,64 45,83 45,42 45,42 45,50 3.351 53.482.241.800
3/8/2021 44,84 44,95 +0,25% 44,16 45,40 44,83 44,95 44,99 7.770 54.921.257.600
2/8/2021 46,69 44,84 -4,09% 44,75 46,69 45,24 44,84 44,85 9.749 58.291.970.000
30/7/2021 47,20 46,75 -2,87% 46,38 47,64 46,77 46,73 46,75 9.435 67.117.025.200
29/7/2021 45,83 48,13 +5,62% 45,65 48,54 47,64 48,13 48,15 2.712 117.787.262.400
28/7/2021 47,77 45,57 -2,79% 45,38 48,03 46,08 45,56 45,57 1.355 91.655.111.400
27/7/2021 47,16 46,88 -1,01% 46,15 47,27 46,67 46,86 46,88 3.180 43.869.828.700
26/7/2021 46,02 47,36 +3,54% 46,00 47,91 47,40 47,35 47,40 7.648 57.744.313.500
23/7/2021 45,89 45,74 -0,35% 45,17 46,46 45,76 45,74 45,76 7.237 31.210.867.600
22/7/2021 44,98 45,90 +0,75% 44,93 46,15 45,49 45,88 45,90 8.798 40.783.101.500
21/7/2021 44,49 45,56 +2,22% 44,01 45,58 45,27 45,54 45,56 8.531 42.120.181.700
20/7/2021 44,25 44,57 +1,07% 43,36 44,73 44,21 44,57 44,58 7.697 32.025.394.300
19/7/2021 43,86 44,10 -1,34% 42,41 44,10 43,22 44,06 44,10 9.011 75.182.699.800
16/7/2021 46,50 44,70 -3,46% 44,53 46,72 45,02 44,69 44,70 6.303 51.224.486.200
15/7/2021 45,65 46,30 +1,98% 45,57 46,94 46,40 46,30 46,32 4.355 45.397.774.600
14/7/2021 47,62 45,40 -3,98% 45,05 47,65 45,95 45,39 45,40 8.494 77.088.162.600
13/7/2021 46,61 47,28 +1,00% 46,34 47,69 47,08 47,21 47,28 1.712 50.993.093.500
12/7/2021 44,79 46,81 +6,17% 44,53 46,91 45,87 46,81 46,82 7.699 82.237.005.800
8/7/2021 44,70 44,09 -4,42% 43,71 44,90 44,13 44,08 44,09 7.331 77.148.960.600
7/7/2021 45,40 46,13 +3,45% 45,13 46,28 45,89 46,13 46,14 9.926 55.293.584.900
6/7/2021 45,51 44,59 -2,13% 43,97 45,65 44,62 44,59 44,63 2.048 34.614.110.100
5/7/2021 45,55 45,56 +1,09% 45,36 46,21 45,75 45,55 45,56 7.549 29.162.965.000
2/7/2021 43,80 45,07 +3,78% 43,53 45,13 44,58 45,04 45,07 90 35.397.037.000
1/7/2021 44,19 43,43 -1,27% 43,05 44,79 43,65 43,43 43,45 371 31.759.781.200
30/6/2021 44,42 43,99 -1,57% 43,36 45,23 44,01 43,91 43,99 8.263 37.916.633.800
29/6/2021 42,99 44,69 +4,10% 42,91 44,85 44,28 44,68 44,69 8.660 42.167.001.900
28/6/2021 43,75 42,93 -1,42% 42,31 44,10 42,96 42,91 42,93 1.527 35.243.907.400
25/6/2021 45,10 43,55 -2,35% 43,24 45,54 44,00 43,52 43,55 8.696 70.850.654.900
24/6/2021 43,79 44,60 +3,31% 43,20 44,94 44,17 44,60 44,61 817 33.089.214.500
23/6/2021 42,91 43,17 +1,55% 42,58 43,54 43,18 43,17 43,19 9.763 30.139.689.700
22/6/2021 42,46 42,51 +1,12% 42,15 42,83 42,50 42,45 42,51 8.921 26.448.295.400
21/6/2021 40,50 42,04 +1,55% 40,17 42,26 41,60 42,03 42,04 9.572 31.646.324.800
18/6/2021 40,44 41,40 +2,73% 40,30 41,62 41,06 41,39 41,40 1.365 47.047.382.100
17/6/2021 42,20 40,30 -4,95% 40,00 42,39 40,79 40,29 40,30 1.756 66.257.019.600
16/6/2021 44,64 42,40 -4,72% 42,00 44,64 42,70 42,38 42,40 1.162 82.568.580.800
15/6/2021 45,34 44,50 -1,37% 43,75 45,50 44,50 44,50 44,53 3.606 36.045.951.300
14/6/2021 45,90 45,12 -0,84% 44,91 46,18 45,31 45,12 45,13 1.499 34.641.341.700
11/6/2021 45,28 45,50 +1,49% 45,05 46,00 45,56 45,50 45,51 4.727 32.721.623.500
10/6/2021 45,31 44,83 +0,11% 44,48 45,37 44,86 0,00 0,00 7.552 27.234.311.200
9/6/2021 44,21 44,78 +2,24% 43,15 45,10 44,45 44,78 44,79 3.926 46.352.027.700
8/6/2021 44,47 43,80 -1,06% 43,75 44,74 44,15 43,79 43,80 3.242 37.264.059.500
7/6/2021 45,41 44,27 -2,96% 44,07 45,49 44,37 44,27 44,29 8.128 46.977.337.100
4/6/2021 46,63 45,62 -2,08% 45,16 46,63 45,64 45,58 45,62 4.736 37.813.753.100
2/6/2021 47,71 46,59 -1,73% 46,33 47,98 46,82 46,58 46,59 9.504 46.175.157.700
1/6/2021 45,93 47,41 +5,54% 45,90 47,55 46,85 47,40 47,41 3.832 73.852.668.500
31/5/2021 45,20 44,92 +0,63% 44,40 45,57 44,97 44,80 44,92 1.644 32.550.420.900
28/5/2021 45,50 44,64 -0,71% 43,90 45,68 44,56 44,61 44,64 5.369 43.228.470.800
27/5/2021 45,33 44,96 +0,09% 44,96 45,90 45,26 44,96 44,97 8.534 55.976.079.100
26/5/2021 43,52 44,92 +1,74% 43,39 44,92 44,26 44,92 44,93 1.489 49.181.022.100
25/5/2021 45,45 44,15 -2,39% 43,65 45,84 44,41 44,12 44,15 3.471 47.819.040.200
24/5/2021 45,19 45,23 -1,03% 44,21 45,42 44,90 45,23 45,25 7.509 53.477.837.300
21/5/2021 47,02 45,70 -3,18% 45,41 47,37 46,13 45,70 45,73 4.713 53.062.223.900
20/5/2021 46,75 47,20 -0,11% 46,66 47,75 47,06 47,18 47,20 3.430 39.944.642.000
19/5/2021 48,20 47,25 -3,98% 46,42 48,25 47,13 47,20 47,25 7.728 72.222.124.600
18/5/2021 49,31 49,21 +1,65% 48,65 49,77 49,22 49,21 49,30 3.447 59.183.182.300
17/5/2021 47,56 48,41 +3,00% 47,05 48,48 47,90 48,40 48,41 4.585 37.443.008.000
14/5/2021 47,57 47,00 -1,94% 45,85 47,75 46,88 47,00 47,01 2.814 47.915.381.400
13/5/2021 48,76 47,93 -3,01% 47,22 48,90 48,10 47,93 47,95 6.117 57.574.538.000
12/5/2021 51,24 49,42 -4,54% 49,25 52,34 50,43 49,41 49,42 472 72.131.742.200
11/5/2021 50,12 51,77 +2,03% 49,22 51,87 50,69 51,74 51,77 8.246 78.801.065.900
10/5/2021 52,21 50,74 +0,22% 50,74 53,90 52,18 50,74 50,75 9.039 78.340.683.100
7/5/2021 51,11 50,63 +0,26% 49,62 51,42 50,32 50,53 50,63 378 54.929.341.200
6/5/2021 51,19 50,50 +1,63% 49,06 51,37 50,08 50,36 50,50 6.101 59.391.011.600
5/5/2021 48,74 49,69 +3,22% 48,74 50,14 49,58 49,60 49,69 786 47.869.372.000
4/5/2021 47,52 48,14 +0,67% 46,81 49,25 48,12 48,13 48,14 1.209 56.588.250.800
3/5/2021 49,00 47,82 -2,79% 46,93 49,00 47,71 47,74 47,82 6.258 55.949.485.300
30/4/2021 49,62 49,19 -2,09% 48,78 50,12 49,41 49,19 49,20 1.549 58.243.160.000
29/4/2021 51,60 50,24 -2,20% 49,35 52,55 50,59 50,24 50,25 9.074 68.945.733.700
28/4/2021 51,09 51,37 +0,75% 50,70 51,77 51,33 51,37 51,38 2.184 37.085.671.200
27/4/2021 51,80 50,99 -1,03% 50,05 51,84 50,91 50,87 50,99 4.027 58.341.582.200
26/4/2021 49,85 51,52 +5,08% 49,62 51,52 50,66 51,51 51,52 412 54.503.245.600
23/4/2021 49,62 49,03 +0,64% 47,41 50,09 48,55 49,03 49,04 5.361 83.248.769.900
22/4/2021 47,14 48,72 +4,41% 46,70 49,85 48,62 48,72 48,73 1.933 78.413.737.300
20/4/2021 47,95 46,66 -1,62% 46,06 48,22 46,91 46,65 46,66 5.157 44.477.267.000
19/4/2021 48,08 47,43 -1,19% 47,15 48,54 47,59 47,42 47,43 4.577 43.694.735.100
16/4/2021 47,08 48,00 +2,02% 45,69 48,00 47,08 47,90 48,00 3.813 60.381.789.400
15/4/2021 47,80 47,05 +1,16% 46,61 48,16 47,13 47,04 47,05 1.646 60.157.862.600
14/4/2021 45,44 46,51 +3,17% 45,28 47,20 46,55 46,50 46,51 236 73.118.817.800
13/4/2021 43,96 45,08 +2,73% 43,45 45,30 44,55 45,01 45,08 328 60.277.236.100
12/4/2021 43,55 43,88 +1,83% 42,91 44,23 43,62 43,80 43,88 5.241 70.033.480.100
9/4/2021 40,81 43,09 +4,84% 40,61 43,44 42,21 43,09 43,11 8.389 78.137.482.300
8/4/2021 39,99 41,10 +3,03% 39,86 41,26 40,80 41,05 41,11 2.852 58.822.519.900
7/4/2021 39,33 39,89 +1,84% 38,90 40,00 39,62 39,89 39,90 8.365 46.129.928.000
6/4/2021 37,94 39,17 +3,62% 37,89 39,74 39,13 39,15 39,17 9.794 57.777.875.600
5/4/2021 37,33 37,80 +2,72% 37,25 38,08 37,77 37,79 37,80 324 32.163.468.200
1/4/2021 38,28 36,80 -2,90% 36,44 38,37 37,08 36,78 36,80 2.327 40.580.216.300
31/3/2021 36,94 37,90 +2,79% 36,64 37,93 37,45 37,87 37,90 7.611 50.159.885.800
30/3/2021 36,48 36,87 +1,21% 35,77 36,99 36,56 36,85 36,87 4.874 36.602.207.400
29/3/2021 35,30 36,43 +3,67% 35,30 36,53 36,10 36,43 36,44 7.316 56.530.263.200
26/3/2021 34,12 35,14 +4,99% 33,83 35,20 34,74 35,11 35,14 6.217 56.965.623.800
25/3/2021 33,62 33,47 +0,51% 32,85 34,17 33,54 33,47 33,48 9.270 59.744.328.500
24/3/2021 34,09 33,30 -0,60% 33,14 34,55 33,96 33,30 33,31 6.545 55.622.184.500
23/3/2021 35,17 33,50 -4,29% 33,21 35,42 34,23 33,48 33,50 4.056 47.089.783.500
22/3/2021 34,95 35,00 -1,71% 33,86 35,22 34,50 34,99 35,00 6.151 52.284.091.900
19/3/2021 37,18 35,61 -3,86% 35,42 37,45 35,91 35,61 35,63 1.200 59.805.529.200
18/3/2021 37,36 37,04 -1,59% 36,56 38,70 37,76 36,98 37,04 5.192 53.984.535.700
17/3/2021 37,11 37,64 +1,87% 36,84 37,68 37,31 37,59 37,64 9.061 42.883.812.500
16/3/2021 36,52 36,95 +3,13% 36,50 37,49 37,10 36,95 37,00 3.599 58.060.933.600
15/3/2021 37,37 35,83 -4,76% 35,65 37,60 36,41 35,82 35,83 7.591 67.146.800.100
12/3/2021 36,69 37,62 +0,91% 36,15 37,62 37,01 37,61 37,62 4.082 53.773.631.600
11/3/2021 34,80 37,28 +9,17% 34,75 37,28 36,49 37,26 37,28 6.590 105.157.259.200
10/3/2021 34,96 34,15 -2,87% 33,48 35,49 34,29 34,14 34,15 4.092 55.493.335.800
9/3/2021 35,49 35,16 -3,67% 33,92 35,78 34,90 35,16 35,17 8.937 78.559.145.500
8/3/2021 36,62 36,50 -1,35% 36,21 37,86 37,08 36,50 36,54 6.789 62.135.805.100
5/3/2021 35,21 37,00 +5,08% 34,47 37,15 36,09 36,89 37,00 2.530 72.723.141.400
4/3/2021 35,20 35,21 -0,59% 34,54 36,89 35,71 35,11 35,22 3.758 82.680.143.300
3/3/2021 35,05 35,42 +1,66% 34,35 36,45 35,39 35,40 35,42 2.380 89.246.444.500
2/3/2021 33,30 34,84 +2,56% 32,97 34,89 34,12 34,76 34,84 567 49.445.424.200
1/3/2021 33,49 33,97 +3,35% 33,21 34,54 33,91 33,95 33,97 7.097 47.184.231.500
26/2/2021 34,87 32,87 -5,16% 32,47 35,51 33,59 32,87 32,88 9.357 77.373.590.600
25/2/2021 37,24 34,66 -6,70% 34,30 38,05 36,16 34,66 34,70 1.600 66.538.568.300
24/2/2021 35,91 37,15 +4,30% 35,80 37,36 36,75 37,14 37,15 8.478 66.116.771.600
23/2/2021 36,55 35,62 -0,45% 34,51 37,44 35,52 35,62 35,63 5.989 107.725.152.800
22/2/2021 34,70 35,78 +1,47% 34,11 36,52 35,39 0,00 0,00 8.755 79.081.961.900
19/2/2021 34,17 35,26 +3,22% 33,74 35,26 34,67 35,25 35,26 2.608 54.524.521.100
18/2/2021 34,81 34,16 +1,12% 33,51 36,66 34,53 34,16 34,20 9.750 100.504.834.800
17/2/2021 33,28 33,78 +2,89% 33,11 34,27 33,62 33,78 33,80 7.572 45.883.924.500
12/2/2021 32,81 32,83 -0,58% 32,61 33,93 33,31 32,82 32,83 7.642 65.814.275.700
11/2/2021 34,83 33,02 -3,98% 32,91 34,90 33,70 33,02 33,03 1.446 57.884.593.600
10/2/2021 35,95 34,39 -2,99% 34,31 36,15 35,22 34,39 34,40 7.565 61.788.289.100
9/2/2021 35,20 35,45 +2,43% 34,46 35,95 35,34 35,44 35,45 9.353 79.620.276.700
8/2/2021 34,78 34,61 +3,65% 33,65 35,73 34,79 34,61 34,66 5.482 105.301.908.200
5/2/2021 31,56 33,39 +7,36% 31,24 33,72 32,66 33,37 33,39 2.529 61.319.243.900
4/2/2021 31,72 31,10 -0,26% 31,00 32,39 31,47 31,10 31,11 4.899 38.932.486.900
3/2/2021 30,95 31,18 +1,90% 30,92 31,76 31,38 31,18 31,22 4.680 38.784.632.000
2/2/2021 31,50 30,60 -3,44% 30,37 31,91 30,87 30,59 30,60 8.738 45.963.856.500
1/2/2021 31,00 31,69 +4,24% 30,81 31,80 31,32 31,68 31,69 3.016 46.031.986.600
29/1/2021 32,50 30,40 -8,27% 30,36 32,64 31,28 30,40 30,41 9.973 73.139.207.500
28/1/2021 31,62 33,14 +3,24% 31,19 33,38 32,23 33,14 33,18 898 43.742.071.900
27/1/2021 32,69 32,10 -2,73% 31,46 32,97 32,29 32,10 32,12 6.582 37.072.965.700
26/1/2021 33,83 33,00 -2,88% 32,73 34,86 33,68 32,95 33,00 5.103 35.194.291.800
22/1/2021 32,60 33,98 +1,68% 32,43 34,21 33,41 33,97 33,98 3.500 35.944.181.100
21/1/2021 33,66 33,42 +0,97% 33,15 34,93 33,91 33,42 33,45 3.363 52.689.710.700
20/1/2021 33,27 33,10 +0,18% 32,35 33,87 33,11 33,09 33,10 2.261 49.810.482.000
19/1/2021 35,22 33,04 -5,71% 32,40 35,42 33,17 33,03 33,04 3.929 75.461.449.600
18/1/2021 34,74 35,04 +1,98% 34,45 35,62 35,07 35,04 35,05 3.365 40.259.813.500
15/1/2021 36,74 34,36 -8,10% 34,21 37,12 35,10 34,36 34,39 984 63.106.806.000
14/1/2021 37,06 37,39 +3,14% 36,27 37,65 37,09 37,39 37,40 2.213 52.282.893.200
13/1/2021 38,15 36,25 -4,81% 36,25 38,21 36,73 36,25 36,30 8.691 52.780.541.500
12/1/2021 38,24 38,08 +0,45% 37,81 39,63 38,51 38,08 38,09 5.633 57.241.312.400
11/1/2021 37,75 37,91 -2,19% 37,50 38,93 38,27 37,90 37,91 9.441 45.504.233.200
8/1/2021 38,90 38,76 +0,60% 36,82 39,37 37,88 38,75 38,76 7.302 70.391.732.800
7/1/2021 36,70 38,53 +6,44% 36,56 38,53 37,75 38,50 38,53 6.164 62.520.668.600
6/1/2021 35,12 36,20 +4,05% 35,00 36,98 35,98 36,20 36,22 1.762 57.470.044.600
5/1/2021 34,60 34,79 +1,81% 33,46 34,80 34,17 34,70 34,79 9.725 48.425.780.800
4/1/2021 32,80 34,17 +7,28% 32,80 34,17 33,72 34,15 34,17 9.201 51.226.898.100
30/12/2020 32,60 31,85 -2,15% 31,73 32,70 31,95 31,85 31,90 8.288 33.316.502.700
29/12/2020 31,16 32,55 +4,86% 31,02 32,78 32,12 32,54 32,55 2.975 41.313.736.100
28/12/2020 31,19 31,04 +0,58% 30,75 31,49 30,97 31,00 31,04 2.974 17.321.496.500
23/12/2020 30,24 30,86 +1,81% 30,06 31,00 30,56 30,81 30,86 2.327 31.049.744.500
22/12/2020 30,69 30,31 -1,78% 29,75 30,93 30,20 30,30 30,31 2.597 35.335.138.800
21/12/2020 30,03 30,86 +1,51% 30,01 31,60 30,85 30,84 30,86 6.951 48.790.983.600
18/12/2020 29,99 30,40 +3,33% 29,71 30,69 30,30 30,35 30,40 5.766 47.797.637.900
17/12/2020 28,37 29,42 +3,70% 28,32 29,48 29,11 29,42 29,43 1.949 43.931.106.700
16/12/2020 28,42 28,37 +0,78% 27,30 28,89 27,96 28,35 28,37 2.906 38.360.340.500
15/12/2020 27,91 28,15 +3,45% 27,71 29,35 28,49 28,13 28,15 9.243 52.129.956.100
14/12/2020 28,15 27,21 -3,68% 26,85 28,15 27,37 27,21 27,25 5.246 32.965.454.500
11/12/2020 28,03 28,25 -0,98% 27,52 28,47 27,96 28,24 28,25 1.373 35.935.032.000
10/12/2020 26,43 28,53 +10,50% 26,43 28,61 27,78 28,51 28,53 2.259 63.910.980.900
9/12/2020 26,28 25,82 -1,68% 25,65 27,24 26,40 25,82 25,83 9.292 40.633.146.700
8/12/2020 26,26 26,26 +0,04% 25,40 26,48 25,90 26,19 26,26 9.161 30.114.472.900
7/12/2020 26,06 26,25 +0,54% 25,48 26,41 26,03 26,25 26,26 3.865 30.359.828.100
4/12/2020 23,47 26,11 +12,45% 23,45 26,11 25,20 26,10 26,11 707 58.303.690.500
3/12/2020 24,23 23,22 -3,69% 23,06 24,28 23,47 23,19 23,22 864 27.214.890.600
2/12/2020 24,10 24,11 +0,63% 23,32 24,32 23,86 24,00 24,11 5.441 27.007.307.100
1/12/2020 24,09 23,96 +1,91% 23,75 24,50 24,11 23,95 23,96 6.376 25.799.326.800
30/11/2020 23,87 23,51 -2,08% 23,47 24,53 23,68 23,51 23,57 2.737 26.902.557.500
27/11/2020 24,24 24,01 -0,99% 23,85 24,77 24,20 24,00 24,08 8.190 21.395.968.100
26/11/2020 23,00 24,25 +4,53% 22,86 24,28 23,75 24,25 24,26 7.723 22.426.162.600
25/11/2020 22,55 23,20 +2,52% 22,21 23,38 22,92 23,20 23,22 3.596 25.093.183.800
24/11/2020 21,34 22,63 +6,00% 21,23 22,64 22,13 22,62 22,63 6.009 35.538.492.200
23/11/2020 20,10 21,35 +6,80% 20,09 21,38 20,99 21,35 21,36 5.460 32.367.187.100
20/11/2020 20,58 19,99 -1,48% 19,95 20,94 20,32 19,98 19,99 9.113 21.522.384.800
19/11/2020 19,62 20,29 +3,41% 19,54 20,29 19,97 20,27 20,29 9.659 24.882.493.500
18/11/2020 19,89 19,62 -1,65% 19,44 19,95 19,60 19,61 19,62 8.611 17.471.104.600
17/11/2020 19,72 19,95 +1,01% 19,31 20,03 19,72 19,90 19,95 6.953 24.045.139.600
16/11/2020 19,50 19,75 +2,38% 19,22 19,75 19,52 19,70 19,75 7.810 18.180.033.600
13/11/2020 19,59 19,29 -1,18% 19,29 19,88 19,48 19,29 19,30 6.030 19.172.846.300
12/11/2020 19,95 19,52 -2,16% 19,31 20,04 19,63 19,50 19,52 3.143 23.522.708.900
11/11/2020 20,20 19,95 -0,30% 19,83 20,46 20,05 19,95 19,96 2.422 21.979.493.800
10/11/2020 20,91 20,01 -4,49% 19,75 21,39 20,43 20,00 20,01 5.566 41.512.545.000
9/11/2020 21,40 20,95 +0,87% 20,77 21,40 21,04 20,93 20,95 6.937 26.280.361.400
6/11/2020 20,84 20,77 -1,00% 20,74 21,62 21,09 20,77 20,80 7.818 34.747.271.800
5/11/2020 21,73 20,98 -2,15% 20,31 21,79 20,79 20,98 20,99 5.449 46.853.420.000
4/11/2020 22,54 21,44 -4,24% 21,11 22,64 21,53 21,43 21,44 5.979 29.691.895.400
3/11/2020 21,01 22,39 +9,01% 20,88 22,40 21,71 22,35 22,39 8.508 41.107.771.400
30/10/2020 20,92 20,54 -2,47% 20,31 21,20 20,71 20,52 20,54 733 22.620.060.800
29/10/2020 20,54 21,06 +1,89% 20,41 21,51 21,07 21,06 21,07 6.943 29.443.396.400
28/10/2020 21,03 20,67 -3,68% 20,54 21,37 20,78 20,63 20,67 210 21.606.273.200
27/10/2020 21,31 21,46 +1,08% 21,25 21,94 21,58 21,42 21,46 8.358 27.389.799.700
26/10/2020 21,41 21,23 -1,12% 20,92 21,48 21,20 21,22 21,23 9.366 22.055.133.700
23/10/2020 20,91 21,47 +2,63% 20,76 21,55 21,23 21,47 21,48 6.850 32.512.223.000
22/10/2020 20,88 20,92 -0,10% 20,85 21,43 21,09 20,92 20,95 556 35.488.460.400
21/10/2020 20,64 20,94 +1,26% 20,50 21,08 20,83 20,92 20,94 3.313 28.011.956.800
20/10/2020 20,09 20,68 +5,19% 19,53 20,82 20,36 20,68 20,69 7.387 44.376.512.600
19/10/2020 19,57 19,66 +0,67% 19,57 20,15 19,85 19,66 19,67 3.617 27.460.626.000
16/10/2020 20,00 19,53 +0,41% 19,03 20,22 19,63 19,53 19,55 761 58.474.908.400
15/10/2020 18,13 19,45 +5,71% 17,92 19,49 19,03 19,44 19,45 7.529 45.336.294.700
14/10/2020 18,46 18,40 +0,49% 18,00 18,79 18,29 18,39 18,40 3.239 22.839.922.300
13/10/2020 17,80 18,31 +3,10% 17,47 18,32 17,99 18,30 18,31 2.707 21.862.816.300
9/10/2020 17,89 17,76 -0,50% 17,53 18,28 17,80 17,75 17,76 6.809 23.586.401.500
8/10/2020 17,99 17,85 -0,83% 17,67 18,35 17,87 17,84 17,85 4.132 20.910.034.600
7/10/2020 17,78 18,00 +1,81% 17,73 18,34 18,10 18,00 18,05 4.278 24.856.439.100
6/10/2020 17,86 17,68 -0,23% 17,41 17,88 17,62 17,64 17,68 4.059 20.067.060.600
5/10/2020 16,94 17,72 +5,60% 16,86 17,73 17,47 17,70 17,72 4.046 33.244.078.500
2/10/2020 16,38 16,78 +1,45% 16,16 16,99 16,70 16,77 16,78 5.397 24.547.640.400
1/10/2020 16,51 16,54 +0,24% 16,25 16,85 16,48 16,53 16,54 1.736 22.608.025.100
30/9/2020 15,83 16,50 +7,70% 15,83 16,97 16,59 16,49 16,50 6.636 63.062.714.300
29/9/2020 15,63 15,32 -2,67% 15,23 15,94 15,54 15,30 15,32 1.340 21.449.729.600
28/9/2020 16,06 15,74 -1,07% 15,62 16,33 15,93 15,74 15,75 8.094 13.721.052.100
25/9/2020 15,69 15,91 +0,57% 15,39 15,91 15,69 15,90 15,91 597 13.558.624.700
24/9/2020 16,13 15,82 -1,80% 15,66 16,22 15,82 15,80 15,82 1.066 24.466.413.200
23/9/2020 16,81 16,11 -3,99% 16,11 16,95 16,43 16,11 16,12 6.782 23.754.405.800
22/9/2020 16,45 16,78 +3,39% 16,32 16,99 16,74 16,77 16,78 7.209 26.822.061.600
21/9/2020 16,20 16,23 -1,04% 15,97 17,26 16,45 16,16 16,23 8.268 35.504.796.100
18/9/2020 16,71 16,40 -1,97% 16,31 16,88 16,57 16,38 16,40 9.460 14.835.784.900
17/9/2020 16,07 16,73 +2,58% 16,05 16,77 16,53 16,72 16,73 7.781 14.873.809.100
16/9/2020 16,45 16,31 -1,69% 16,07 16,52 16,23 16,29 16,31 8.809 14.086.467.400
15/9/2020 16,38 16,59 +2,41% 16,14 16,74 16,52 16,59 16,60 6.436 19.272.251.100
14/9/2020 16,10 16,20 +1,25% 15,95 16,43 16,17 16,20 16,21 5.651 19.488.884.100
11/9/2020 15,40 16,00 +4,03% 15,37 16,32 15,97 15,96 16,00 9.420 25.897.734.100
10/9/2020 15,74 15,38 -2,72% 15,32 16,06 15,70 15,37 15,38 9.989 17.224.529.300
9/9/2020 15,10 15,81 +4,98% 15,10 15,90 15,69 15,81 15,82 8.919 24.867.047.000
8/9/2020 14,69 15,06 +0,60% 14,44 15,17 14,85 15,04 15,06 1.287 19.430.097.700
4/9/2020 14,98 14,97 -0,40% 14,57 15,19 14,88 14,96 14,97 7.719 36.427.909.900
3/9/2020 15,15 15,03 -1,51% 14,85 15,44 15,06 15,02 15,03 8.165 20.759.372.600
2/9/2020 15,50 15,26 -1,36% 14,85 15,83 15,18 15,25 15,26 9.302 29.563.136.600
1/9/2020 15,42 15,47 +1,71% 15,29 15,64 15,46 15,44 15,47 5.660 14.654.089.400
31/8/2020 14,99 15,21 -0,26% 14,90 15,77 15,38 15,21 15,23 9.769 28.588.027.800
28/8/2020 15,06 15,25 +2,01% 14,81 15,36 15,11 15,25 15,26 5.857 18.630.349.100
27/8/2020 14,65 14,95 +2,33% 14,50 15,09 14,86 14,94 14,95 1.163 17.716.427.400
26/8/2020 15,06 14,61 -1,55% 14,41 15,16 14,71 14,60 14,61 2.867 16.896.743.100
25/8/2020 14,59 14,84 +1,99% 14,21 14,97 14,59 14,83 14,84 1.041 20.192.480.300
24/8/2020 14,56 14,55 +0,48% 14,46 14,80 14,60 14,55 14,56 5.438 10.542.106.900
21/8/2020 14,72 14,48 -2,23% 14,21 14,78 14,40 14,47 14,48 2.350 16.776.371.200
20/8/2020 14,54 14,81 -0,54% 14,45 15,03 14,77 14,80 14,81 2.053 17.717.209.700
19/8/2020 14,91 14,89 +0,47% 14,82 15,27 15,04 14,89 14,90 7.292 20.868.900.000
18/8/2020 14,30 14,82 +6,31% 14,30 15,00 14,79 14,81 14,82 5.408 38.504.219.100
17/8/2020 13,63 13,94 +1,90% 13,62 14,04 13,87 13,93 13,94 3.071 15.279.642.800
14/8/2020 13,69 13,68 -0,07% 13,40 13,82 13,59 13,67 13,68 4.754 8.957.433.800
13/8/2020 13,77 13,69 -0,87% 13,55 13,92 13,69 13,68 13,69 5.875 10.281.757.700
12/8/2020 14,00 13,81 -0,79% 13,58 14,13 13,81 13,81 13,82 2.116 14.639.288.300
11/8/2020 14,04 13,92 -0,36% 13,76 14,15 13,99 13,92 13,93 5.934 20.556.650.000
10/8/2020 13,13 13,97 +7,88% 13,06 14,08 13,85 13,95 13,97 1.770 36.895.286.000
7/8/2020 12,88 12,95 -1,22% 12,76 13,22 12,97 12,94 12,95 4.202 19.382.711.600
6/8/2020 13,23 13,11 -0,08% 13,04 13,48 13,23 13,10 13,11 1.092 19.515.845.400
5/8/2020 13,00 13,12 +2,82% 12,93 13,39 13,15 13,12 13,13 6.636 19.599.468.500
4/8/2020 12,91 12,76 -2,00% 12,36 13,00 12,71 12,75 12,76 9.595 13.357.408.000
3/8/2020 12,53 13,02 +6,29% 12,46 13,23 12,95 13,01 13,02 8.007 26.695.032.100
31/7/2020 12,85 12,25 -4,15% 12,15 12,94 12,43 12,24 12,25 5.129 18.405.242.000
30/7/2020 12,70 12,78 -1,69% 12,65 13,25 12,86 12,73 12,78 762 18.091.662.300
29/7/2020 12,78 13,00 +5,69% 12,77 13,57 13,18 13,00 13,03 7.204 41.556.020.500
28/7/2020 12,14 12,30 +0,49% 12,01 12,44 12,22 12,29 12,30 8.395 13.150.637.800
27/7/2020 11,65 12,24 +5,43% 11,56 12,34 12,14 12,24 12,25 5.851 23.445.291.400
24/7/2020 11,51 11,61 -0,34% 11,32 11,72 11,54 11,60 11,61 821 6.286.407.700
23/7/2020 11,77 11,65 -1,35% 11,56 11,97 11,74 11,62 11,65 9.635 8.876.247.600
22/7/2020 11,67 11,81 +1,29% 11,57 11,85 11,75 11,80 11,81 1.560 8.210.712.800
21/7/2020 11,93 11,66 -1,77% 11,53 12,01 11,66 11,66 11,67 6.962 13.180.126.200
20/7/2020 11,90 11,87 -0,25% 11,78 11,93 11,83 11,82 11,87 1.126 8.453.054.800
17/7/2020 11,86 11,90 +1,80% 11,71 12,05 11,88 11,90 11,92 746 13.696.281.000
16/7/2020 11,81 11,69 -2,01% 11,59 11,92 11,70 11,68 11,69 2.348 9.689.450.800
15/7/2020 12,28 11,93 -2,13% 11,72 12,36 11,89 11,93 11,94 6.252 22.655.639.900
14/7/2020 11,79 12,19 +4,46% 11,43 12,19 11,87 12,18 12,19 2.280 19.494.845.600
13/7/2020 11,50 11,67 +3,92% 11,50 12,27 12,02 11,67 11,68 4.309 28.452.073.400
10/7/2020 11,10 11,23 +1,35% 11,05 11,23 11,18 11,22 11,23 7.827 6.599.050.800
9/7/2020 11,45 11,08 -2,46% 11,02 11,51 11,12 11,07 11,08 4.715 10.770.752.000
8/7/2020 11,17 11,36 +3,84% 11,08 11,47 11,34 11,35 11,36 5.259 11.146.048.000
7/7/2020 11,15 10,94 -2,32% 10,91 11,32 11,05 10,94 10,97 4.345 8.795.630.400
6/7/2020 10,92 11,20 +4,58% 10,85 11,33 11,14 11,20 11,21 6.576 11.115.905.800
3/7/2020 10,97 10,71 -1,38% 10,58 10,97 10,68 10,70 10,71 9.561 6.630.301.200
2/7/2020 10,80 10,86 +2,55% 10,72 11,07 10,89 10,83 10,86 6.897 12.304.711.900
1/7/2020 10,76 10,59 -0,84% 10,48 10,86 10,61 10,59 10,60 5.289 12.830.465.800
30/6/2020 10,49 10,68 +1,23% 10,38 10,86 10,72 10,68 10,70 7.010 10.660.097.200
29/6/2020 10,73 10,55 -1,49% 10,50 10,88 10,61 10,54 10,55 3.469 11.231.010.700
26/6/2020 11,05 10,71 -3,77% 10,63 11,27 10,85 10,70 10,71 4.733 7.846.897.700
25/6/2020 11,10 11,13 +0,45% 10,91 11,18 11,04 11,13 11,14 4.338 9.126.397.200
24/6/2020 11,45 11,08 -2,64% 11,01 11,45 11,18 11,08 11,10 2.461 8.267.739.900
23/6/2020 11,29 11,38 +2,34% 11,24 11,64 11,43 11,36 11,38 6.347 10.502.738.400
22/6/2020 11,15 11,12 -0,80% 10,97 11,27 11,10 11,05 11,12 1.504 9.317.698.400
19/6/2020 11,85 11,21 -3,78% 11,21 11,90 11,49 11,21 11,22 1.625 18.686.206.300
18/6/2020 11,10 11,65 +4,39% 10,95 11,65 11,37 11,55 11,65 7.028 13.403.598.600
17/6/2020 11,31 11,16 -1,24% 11,06 11,45 11,20 11,16 11,18 8.850 10.770.216.100
16/6/2020 11,19 11,30 +6,50% 10,90 11,56 11,28 11,29 11,30 3.040 16.596.258.300
15/6/2020 10,34 10,61 -2,39% 10,24 10,76 10,49 10,60 10,61 2.399 12.048.060.700
12/6/2020 10,90 10,87 -5,31% 10,66 11,19 10,88 10,87 10,89 7.652 14.128.235.200
10/6/2020 12,02 11,48 -4,73% 11,44 12,31 11,68 11,48 11,49 5.041 15.543.751.900
9/6/2020 12,07 12,05 -3,21% 11,60 12,12 11,84 12,05 12,06 5.400 22.579.946.400
8/6/2020 11,04 12,45 +17,12% 11,03 12,46 11,81 12,44 12,45 7.377 36.694.088.200
5/6/2020 11,10 10,63 +1,33% 10,48 11,20 10,93 10,61 10,63 9.896 20.501.110.500
4/6/2020 10,45 10,49 -1,04% 10,20 10,64 10,41 10,45 10,49 8.859 12.503.441.800
3/6/2020 10,97 10,60 -1,40% 10,47 11,26 10,82 10,60 10,61 6.839 16.418.755.100
2/6/2020 10,45 10,75 +3,86% 10,37 10,75 10,55 10,75 10,76 9.475 13.916.780.700
1/6/2020 10,55 10,35 +0,29% 10,21 10,79 10,45 10,35 10,36 2.729 14.023.859.900
29/5/2020 9,80 10,32 +7,39% 9,74 10,69 10,35 10,32 10,33 4.676 41.898.202.800
28/5/2020 9,50 9,61 +1,69% 9,21 9,82 9,62 9,61 9,63 860 13.610.126.600
27/5/2020 8,74 9,45 +10,79% 8,67 9,54 9,17 9,45 9,46 4.049 18.661.337.200
26/5/2020 8,78 8,53 -1,27% 8,46 8,93 8,70 8,52 8,53 7.624 10.149.646.600
25/5/2020 8,76 8,64 +1,65% 8,60 8,99 8,79 8,64 8,65 3.804 8.937.996.900
22/5/2020 8,35 8,50 -0,23% 8,19 8,59 8,42 8,49 8,50 553 6.767.914.000
21/5/2020 8,61 8,52 -0,58% 8,23 8,76 8,48 8,52 8,53 9.002 12.110.454.600
20/5/2020 8,92 8,57 -1,95% 8,51 8,95 8,65 8,56 8,57 3.323 11.772.792.800
19/5/2020 8,30 8,74 +5,56% 8,28 8,92 8,67 8,74 8,75 1.853 14.893.856.800
18/5/2020 8,32 8,28 +5,08% 8,15 8,38 8,27 8,28 8,30 2.519 10.902.145.100
15/5/2020 8,10 7,88 -6,08% 7,80 8,31 8,04 7,88 7,89 733 17.946.435.300
14/5/2020 7,48 8,39 +11,57% 7,32 8,39 8,05 8,39 8,40 8.997 22.475.762.200
13/5/2020 8,01 7,52 -4,57% 7,42 8,06 7,62 7,52 7,54 3.065 9.844.933.000
12/5/2020 8,15 7,88 -1,75% 7,88 8,18 8,03 7,87 7,89 8.783 9.311.664.400
11/5/2020 8,40 8,02 -5,76% 8,02 8,47 8,16 8,02 8,05 7.393 9.614.267.500
8/5/2020 8,74 8,51 +0,24% 8,40 8,86 8,58 8,50 8,51 3.386 12.263.005.900
7/5/2020 8,26 8,49 +4,81% 8,10 8,65 8,45 8,48 8,49 3.114 19.002.199.800
6/5/2020 8,02 8,10 +1,76% 7,83 8,27 8,06 8,10 8,12 7.773 9.809.050.200
5/5/2020 8,40 7,96 -3,28% 7,95 8,58 8,23 7,96 7,98 8.137 11.233.412.300
4/5/2020 8,58 8,23 -8,15% 8,09 8,58 8,26 8,22 8,23 6.374 14.692.558.900
30/4/2020 8,65 8,96 -0,78% 8,41 8,99 8,75 8,95 8,96 7.216 22.216.761.600
29/4/2020 8,06 9,03 +15,62% 8,01 9,27 8,80 9,02 9,03 3.895 30.455.937.800
28/4/2020 7,50 7,81 +7,72% 7,45 8,00 7,78 7,80 7,81 8.085 14.800.273.200
27/4/2020 7,26 7,25 +2,40% 6,95 7,29 7,19 7,24 7,25 6.684 9.910.881.100
24/4/2020 7,39 7,08 -5,60% 6,66 7,66 7,08 7,07 7,08 6.778 14.507.951.600
23/4/2020 7,35 7,50 +2,18% 7,34 8,06 7,66 7,50 7,53 6.868 14.008.737.000
22/4/2020 7,35 7,34 +0,27% 7,23 7,46 7,36 7,34 7,36 2.508 5.556.005.500
20/4/2020 7,37 7,32 -3,56% 7,24 7,50 7,38 7,32 7,34 4.441 6.292.635.800
17/4/2020 7,55 7,59 +2,02% 7,43 7,70 7,55 7,55 7,59 6.350 8.663.046.200
16/4/2020 7,43 7,44 +2,06% 6,98 7,45 7,21 7,43 7,44 321 9.295.645.300
15/4/2020 7,20 7,29 -2,02% 7,12 7,40 7,25 7,29 7,30 5.347 7.495.900.000
14/4/2020 7,52 7,44 +1,50% 7,43 7,64 7,53 7,44 7,47 5.202 7.431.917.500
13/4/2020 7,10 7,33 +2,23% 6,95 7,33 7,13 7,32 7,34 5.159 8.395.678.800
9/4/2020 7,60 7,17 -3,24% 7,16 7,75 7,40 7,17 7,18 6.643 8.027.424.500
8/4/2020 7,00 7,41 +6,62% 6,89 7,50 7,13 7,40 7,42 3.854 8.533.453.100
7/4/2020 6,92 6,95 +6,11% 6,87 7,20 6,99 6,94 6,95 5.787 11.865.901.400
6/4/2020 6,68 6,55 +4,80% 6,45 6,77 6,58 6,54 6,55 3.142 6.714.842.200
3/4/2020 7,00 6,25 -10,33% 6,13 7,04 6,41 6,25 6,27 5.180 10.298.489.200
2/4/2020 6,98 6,97 +1,90% 6,84 7,32 7,07 6,97 7,00 5.900 7.902.834.300
1/4/2020 6,63 6,84 -2,01% 6,53 6,93 6,78 6,83 6,84 5.059 6.393.056.600
31/3/2020 7,06 6,98 -1,13% 6,97 7,45 7,21 6,98 6,99 892 11.903.829.100
30/3/2020 6,84 7,06 +4,28% 6,54 7,16 6,91 7,06 7,07 1.749 9.901.657.700
27/3/2020 6,75 6,77 -4,65% 6,60 7,00 6,76 6,77 6,78 7.307 8.277.002.400
26/3/2020 6,58 7,10 +8,40% 6,58 7,39 7,08 7,10 7,11 3.555 10.643.965.400
25/3/2020 5,89 6,55 +12,93% 5,87 6,70 6,26 6,55 6,56 7.248 16.367.071.900
24/3/2020 6,20 5,80 0,00% 5,80 6,40 6,09 5,83 5,84 7.369 14.930.950.300
23/3/2020 6,13 5,80 -5,84% 5,48 6,27 5,80 5,80 5,81 9.157 12.537.746.800
20/3/2020 6,80 6,16 -3,14% 6,13 6,85 6,45 6,16 6,18 8.987 15.299.130.100
19/3/2020 6,40 6,36 -5,22% 6,06 6,90 6,53 6,36 6,38 7.224 12.546.990.700
18/3/2020 7,04 6,71 -13,42% 6,34 7,35 6,77 6,71 6,72 853 11.240.982.000
17/3/2020 7,45 7,75 +7,64% 7,06 7,94 7,65 7,75 7,76 8.969 16.832.524.100
16/3/2020 6,80 7,20 -9,43% 6,63 7,62 7,30 7,20 7,22 9.222 12.376.201.300
13/3/2020 7,65 7,95 +20,82% 6,60 7,98 7,43 7,95 7,96 6.226 15.551.607.700
12/3/2020 6,41 6,58 -17,96% 5,56 6,99 6,44 6,58 6,59 1.236 12.888.591.700
11/3/2020 8,94 8,02 -14,41% 7,50 9,17 8,27 8,02 8,03 9.142 21.666.516.100
10/3/2020 9,20 9,37 +12,89% 8,21 9,37 8,76 9,41 9,42 5.184 28.430.035.900
9/3/2020 9,90 8,30 -25,29% 7,91 10,04 8,76 8,29 8,30 6.141 26.108.770.100
6/3/2020 11,30 11,11 -7,03% 10,86 11,42 11,12 11,11 11,18 4.179 16.487.207.000
5/3/2020 12,24 11,95 -3,00% 11,66 12,45 12,11 11,95 11,96 5.500 17.263.952.800
4/3/2020 12,55 12,32 +1,23% 12,10 12,62 12,33 12,32 12,35 4.193 14.235.790.400
3/3/2020 12,49 12,17 -1,46% 11,83 12,69 12,29 12,16 12,17 8.591 16.332.155.700
2/3/2020 11,40 12,35 +10,47% 11,40 12,35 11,90 12,30 12,35 8.652 22.872.747.400
28/2/2020 11,19 11,18 -1,24% 10,71 11,52 10,98 11,17 11,18 2.068 22.441.080.500
27/2/2020 11,45 11,32 -3,25% 11,26 11,82 11,50 11,32 11,33 5.743 21.051.344.600
26/2/2020 12,00 11,70 -10,89% 11,53 12,26 11,87 11,69 11,70 3.457 19.062.964.500
21/2/2020 13,02 13,13 -0,68% 12,77 13,14 12,98 13,06 13,13 2.877 9.361.911.000
20/2/2020 13,63 13,22 -2,29% 13,12 13,68 13,33 13,20 13,23 3.754 10.982.476.600
19/2/2020 13,26 13,53 +1,58% 13,10 13,60 13,43 13,53 13,55 5.716 16.183.024.400
18/2/2020 12,97 13,32 +1,76% 12,78 13,32 13,12 13,25 13,33 4.923 15.190.139.200
17/2/2020 12,88 13,09 +3,40% 12,73 13,19 13,00 13,09 13,10 1.889 10.626.390.800
14/2/2020 13,07 12,66 -2,54% 12,53 13,12 12,73 12,63 12,66 7.767 12.229.881.100
13/2/2020 12,55 12,99 +0,08% 12,51 13,00 12,76 12,98 12,99 6.511 13.440.963.100
12/2/2020 13,05 12,98 +2,04% 12,86 13,35 13,10 12,98 13,08 1.597 21.050.541.700
11/2/2020 12,40 12,72 +4,61% 12,26 13,07 12,71 12,71 12,72 763 18.521.841.800
10/2/2020 12,61 12,16 -4,40% 12,14 12,77 12,34 12,16 12,18 8.447 12.399.105.900
7/2/2020 13,08 12,72 -3,78% 12,56 13,15 12,81 12,71 12,72 3.161 10.547.258.200
6/2/2020 13,48 13,22 -0,60% 13,10 13,75 13,38 13,21 13,22 7.404 14.890.006.600
5/2/2020 13,46 13,30 +0,38% 13,27 13,63 13,41 13,30 13,32 1.922 9.604.758.900
4/2/2020 13,37 13,25 +1,77% 13,24 13,70 13,42 13,24 13,26 4.498 13.148.271.100
3/2/2020 12,90 13,02 +0,93% 12,70 13,09 12,92 13,01 13,02 4.418 10.757.363.400
31/1/2020 13,11 12,90 -3,80% 12,90 13,20 13,00 12,90 12,94 7.836 13.188.667.100
30/1/2020 13,02 13,41 +0,37% 12,74 13,44 13,05 13,41 13,42 5.251 13.802.432.900
29/1/2020 13,79 13,36 -2,05% 13,27 13,89 13,58 13,35 13,36 6.582 15.017.334.700
28/1/2020 14,00 13,64 -0,80% 13,54 14,18 13,79 13,63 13,64 4.892 15.551.939.000
27/1/2020 14,22 13,75 -7,78% 13,70 14,32 14,04 13,75 13,80 662 27.404.512.900
24/1/2020 15,49 14,91 -3,74% 14,67 15,74 15,01 14,90 14,91 9.352 22.794.362.300
23/1/2020 15,39 15,49 -1,21% 15,20 15,95 15,51 15,48 15,49 2.486 21.289.390.000
22/1/2020 14,84 15,68 +6,96% 14,83 15,75 15,45 15,68 15,69 6.353 38.619.213.700
21/1/2020 14,80 14,66 -2,91% 14,66 14,97 14,81 14,65 14,66 6.469 15.627.801.300
20/1/2020 14,74 15,10 +2,17% 14,66 15,10 14,86 15,09 15,10 1.242 9.424.050.400
17/1/2020 14,89 14,78 +0,14% 14,63 14,99 14,79 14,77 14,78 2.768 15.877.440.500
16/1/2020 14,71 14,76 +0,89% 14,50 14,86 14,69 14,75 14,76 1.742 11.518.703.600
15/1/2020 14,80 14,63 -1,35% 14,44 15,06 14,66 14,62 14,63 5.536 15.844.701.700
14/1/2020 15,04 14,83 -1,59% 14,80 15,36 15,13 14,82 14,83 6.129 21.152.692.700
13/1/2020 14,31 15,07 +6,05% 14,31 15,12 14,79 15,06 15,07 1.094 19.411.213.000
10/1/2020 14,10 14,21 +1,14% 14,04 14,39 14,27 14,21 14,22 9.877 10.778.736.500
9/1/2020 14,25 14,05 -1,06% 13,90 14,32 14,13 14,04 14,05 9.552 11.295.602.400
8/1/2020 14,25 14,20 -0,14% 14,15 14,38 14,24 14,18 14,20 8.987 10.438.582.700
7/1/2020 14,29 14,22 0,00% 14,14 14,44 14,25 14,21 14,23 1.328 11.052.161.900
6/1/2020 14,50 14,22 -2,47% 14,15 14,50 14,26 14,22 14,23 3.797 12.061.581.600
3/1/2020 14,40 14,58 -0,75% 14,38 14,75 14,56 14,58 14,59 4.331 25.028.146.400
2/1/2020 14,26 14,69 +4,11% 14,21 14,80 14,63 14,69 14,73 1.946 20.172.641.000
30/12/2019 13,97 14,11 +1,07% 13,93 14,38 14,21 14,10 14,11 1.510 11.852.115.400
27/12/2019 14,66 13,96 -3,72% 13,92 14,70 14,16 13,95 13,96 7.219 16.415.905.200
26/12/2019 14,58 14,50 -0,21% 14,35 14,71 14,56 14,50 14,53 8.647 18.230.740.400
23/12/2019 14,07 14,53 +5,21% 13,96 14,59 14,41 14,53 14,54 1.286 17.373.417.500
20/12/2019 13,75 13,81 +0,58% 13,68 14,08 13,88 13,81 13,87 1.946 17.955.218.000
19/12/2019 13,68 13,73 0,00% 13,62 13,90 13,78 13,73 13,74 2.946 14.668.949.800
18/12/2019 13,90 13,73 -1,08% 13,61 13,91 13,72 13,73 13,74 5.853 16.055.554.700
17/12/2019 14,03 13,88 -0,93% 13,78 14,12 13,91 13,88 13,89 3.178 9.744.249.000
16/12/2019 14,42 14,01 -1,20% 13,92 14,63 14,28 14,01 14,04 7.671 20.775.709.400
13/12/2019 14,15 14,18 +0,57% 14,00 14,40 14,18 14,17 14,18 2.406 18.567.645.500
12/12/2019 13,73 14,10 +3,22% 13,65 14,10 13,93 14,08 14,10 6.356 17.140.028.700
11/12/2019 13,35 13,66 +2,48% 13,27 13,66 13,49 13,66 13,67 9.926 10.553.458.000
10/12/2019 13,19 13,33 +1,29% 12,94 13,40 13,23 13,32 13,34 4.155 13.088.451.700
9/12/2019 13,49 13,16 -1,28% 13,08 13,84 13,42 13,15 13,16 8.264 19.079.861.000
6/12/2019 13,06 13,33 +2,70% 13,00 13,37 13,24 13,30 13,33 6.309 12.501.668.000
5/12/2019 13,13 12,98 -1,14% 12,91 13,20 13,01 12,98 12,99 1.337 10.010.283.600
4/12/2019 12,87 13,13 +2,74% 12,87 13,20 13,08 13,10 13,13 2.649 12.864.071.100
3/12/2019 13,20 12,78 -3,77% 12,70 13,24 12,85 12,77 12,78 6.315 15.155.537.800
2/12/2019 12,38 13,28 +5,73% 12,35 13,29 12,99 13,26 13,28 8.358 20.148.661.200
29/11/2019 12,57 12,56 -0,40% 12,52 13,04 12,73 12,55 12,56 2.009 12.014.405.400
28/11/2019 12,58 12,61 -0,39% 12,54 12,85 12,71 12,60 12,61 5.246 5.962.082.800
27/11/2019 12,84 12,66 -1,63% 12,39 12,88 12,61 12,66 12,67 3.804 13.480.826.000
26/11/2019 12,28 12,87 +4,21% 12,22 12,87 12,69 12,86 12,87 1.154 20.870.403.300
25/11/2019 12,23 12,35 +2,07% 12,23 12,66 12,48 12,35 12,40 5.550 13.800.609.700
22/11/2019 12,04 12,10 +0,50% 11,83 12,27 12,07 12,09 12,10 5.053 12.702.020.300
21/11/2019 11,54 12,04 +3,79% 11,45 12,11 11,86 12,04 12,05 233 18.639.629.800
19/11/2019 11,50 11,60 +1,40% 11,50 11,87 11,65 11,60 11,61 1.526 9.737.741.700
18/11/2019 11,63 11,44 0,00% 11,34 11,70 11,47 11,44 11,46 2.287 7.193.438.200
14/11/2019 11,33 11,44 +1,42% 11,27 11,58 11,44 11,44 11,45 1.222 6.584.229.600
13/11/2019 11,80 11,28 -4,73% 11,23 11,91 11,47 11,28 11,32 5.872 13.926.079.300
12/11/2019 12,17 11,84 -3,03% 11,81 12,33 11,97 11,84 11,86 4.834 11.009.124.400
11/11/2019 12,15 12,21 -0,73% 12,06 12,30 12,18 12,20 12,22 3 5.995.758.000
8/11/2019 12,45 12,30 -2,38% 12,22 12,73 12,42 12,27 12,30 6.045 12.347.603.500
7/11/2019 12,28 12,60 +2,44% 12,28 12,72 12,55 12,60 12,61 252 18.517.843.200
6/11/2019 12,31 12,30 -0,08% 12,08 12,43 12,26 12,30 12,41 827 11.925.112.300
5/11/2019 12,18 12,31 +1,74% 11,90 12,35 12,17 12,30 12,31 5.433 10.809.903.300
4/11/2019 12,04 12,10 +1,42% 12,02 12,42 12,24 12,10 12,11 3.522 12.090.875.000
1/11/2019 11,94 11,93 +1,10% 11,81 12,04 11,92 11,92 11,93 2.905 8.873.852.100
31/10/2019 11,80 11,80 0,00% 11,73 12,02 11,84 11,79 11,80 2.921 14.124.475.800
30/10/2019 11,97 11,80 -1,83% 11,65 12,11 11,82 11,80 11,82 8.783 15.523.335.200
29/10/2019 12,20 12,02 -1,56% 11,93 12,38 12,09 12,01 12,02 8.621 13.160.009.200
28/10/2019 12,15 12,21 +0,74% 11,94 12,28 12,17 12,21 12,23 3.516 9.666.889.600
25/10/2019 12,55 12,12 -3,12% 12,05 12,73 12,31 12,11 12,12 5.750 23.097.669.700
24/10/2019 12,80 12,51 -6,85% 12,37 13,09 12,61 12,51 12,52 5.815 39.704.279.200
23/10/2019 13,60 13,43 -0,89% 13,33 13,86 13,58 13,42 13,43 1.790 13.320.007.400
22/10/2019 13,51 13,55 +1,19% 13,28 13,56 13,46 13,54 13,55 1.359 8.511.546.700
21/10/2019 13,18 13,39 +2,61% 13,18 13,54 13,39 13,39 13,40 9.923 10.680.402.200
18/10/2019 13,22 13,05 -1,81% 13,05 13,54 13,20 13,05 13,08 9.225 17.868.265.400
17/10/2019 13,28 13,29 +0,61% 13,11 13,37 13,26 13,26 13,29 1.150 9.398.639.700
16/10/2019 13,31 13,21 -3,01% 13,20 13,57 13,33 13,21 13,23 4.928 15.880.817.700
15/10/2019 13,27 13,62 +2,87% 13,24 13,70 13,52 13,60 13,62 1.759 11.009.397.000
14/10/2019 13,15 13,24 -0,60% 13,14 13,42 13,29 13,24 13,25 9.115 7.297.675.300
11/10/2019 13,25 13,32 +1,76% 13,23 13,72 13,48 13,32 13,37 5.614 14.212.615.100
10/10/2019 12,41 13,09 +5,31% 12,40 13,18 12,98 13,09 13,10 5.779 12.845.819.700
9/10/2019 12,55 12,43 0,00% 12,28 12,63 12,46 12,43 12,48 8.320 10.039.829.200
8/10/2019 12,89 12,43 -4,31% 12,38 12,93 12,54 12,43 12,44 2.545 18.252.128.600
7/10/2019 13,10 12,99 -2,33% 12,85 13,28 13,05 12,98 12,99 3.082 8.706.585.700
4/10/2019 13,07 13,30 +1,68% 13,07 13,45 13,28 13,29 13,30 3.310 7.762.982.200
3/10/2019 12,77 13,08 +2,43% 12,61 13,16 12,89 13,08 13,09 5.341 11.079.100.800
2/10/2019 13,07 12,77 -3,40% 12,75 13,16 12,94 12,76 12,77 9.500 14.966.313.100
1/10/2019 13,22 13,22 -0,08% 13,08 13,40 13,21 13,22 13,23 7.650 14.563.078.100
30/9/2019 13,30 13,23 -1,12% 13,06 13,38 13,22 13,22 13,23 7.929 12.325.121.700
27/9/2019 13,72 13,38 -1,91% 13,30 13,83 13,52 13,38 13,40 1.322 8.278.240.900
26/9/2019 13,87 13,64 -1,45% 13,60 14,00 13,73 13,64 13,65 601 9.633.381.400
25/9/2019 13,54 13,84 +1,76% 13,36 13,84 13,71 13,83 13,84 5.122 11.966.448.600
24/9/2019 14,22 13,60 -6,01% 13,47 14,27 13,70 13,60 13,61 9.157 18.649.848.500
23/9/2019 14,33 14,47 +1,26% 14,24 14,49 14,40 14,46 14,47 2.191 10.504.799.800
20/9/2019 14,32 14,29 +0,63% 14,18 14,39 14,28 14,28 14,29 4.624 13.365.071.200
19/9/2019 14,43 14,20 -0,91% 14,16 14,53 14,30 14,20 14,23 3.104 9.602.856.700
18/9/2019 14,60 14,33 -2,25% 14,15 14,80 14,41 14,32 14,33 1.438 9.273.062.600
17/9/2019 14,29 14,66 +1,95% 14,21 14,66 14,49 14,64 14,66 9.893 6.321.397.200
16/9/2019 14,46 14,38 -1,44% 14,27 14,68 14,45 14,38 14,39 9.266 6.898.086.000
13/9/2019 14,84 14,59 -1,49% 14,52 14,96 14,70 14,57 14,59 7.236 5.758.872.100
12/9/2019 14,75 14,81 +2,21% 14,70 15,01 14,85 14,80 14,81 3.636 11.501.212.900
11/9/2019 15,10 14,49 -3,08% 14,41 15,15 14,67 14,48 14,49 5.963 14.256.932.200
10/9/2019 14,60 14,95 +2,96% 14,48 14,95 14,78 14,94 14,95 6.280 14.697.228.300
9/9/2019 14,13 14,52 +3,20% 14,13 14,74 14,52 14,51 14,53 7.855 12.257.067.700
6/9/2019 14,33 14,07 -1,26% 13,91 14,43 14,06 14,02 14,07 1.286 8.584.794.700
5/9/2019 14,27 14,25 +0,92% 14,21 14,67 14,41 14,24 14,25 7.127 14.728.334.000
4/9/2019 14,23 14,12 +1,36% 13,96 14,30 14,10 14,09 14,12 3.909 10.800.161.900
3/9/2019 14,34 13,93 -2,93% 13,88 14,39 13,99 13,92 13,93 2.897 18.131.133.700
2/9/2019 14,65 14,35 -0,07% 14,34 14,74 14,44 14,35 14,37 4.629 9.482.749.900
30/8/2019 14,50 14,36 +1,06% 13,97 14,64 14,30 14,25 14,36 4.692 12.000.342.800
29/8/2019 13,61 14,21 +5,89% 13,48 14,41 13,98 14,20 14,22 8.052 17.775.314.300
28/8/2019 13,25 13,42 +0,45% 13,19 13,57 13,39 13,42 13,46 8.469 10.319.314.600
27/8/2019 13,43 13,36 -1,26% 13,26 13,95 13,49 13,35 13,36 3.120 18.326.811.100
26/8/2019 13,75 13,53 -0,66% 13,33 13,80 13,54 13,53 13,54 1.901 8.356.738.300
23/8/2019 13,61 13,62 -1,02% 13,38 14,05 13,70 13,61 13,62 9.079 13.050.552.200
22/8/2019 14,08 13,76 -2,06% 13,57 14,14 13,77 13,75 13,77 5.757 13.329.018.400
21/8/2019 14,37 14,05 -2,23% 13,87 14,50 14,08 14,05 14,06 7.145 16.781.863.800
20/8/2019 13,77 14,37 +3,60% 13,55 14,48 14,19 14,37 14,40 5.998 16.447.795.200
19/8/2019 14,20 13,87 -1,70% 13,72 14,34 13,92 13,85 13,87 3.032 7.745.028.100
16/8/2019 14,18 14,11 +1,51% 13,95 14,28 14,12 14,10 14,13 4.269 10.950.673.500
15/8/2019 14,45 13,90 -3,20% 13,67 14,65 14,09 13,90 13,91 8.533 16.334.211.000
14/8/2019 14,65 14,36 -4,14% 14,19 14,74 14,43 14,34 14,36 8.931 11.305.618.400
13/8/2019 14,58 14,98 +3,17% 14,46 15,09 14,83 14,97 14,98 8.406 15.417.119.500
12/8/2019 14,39 14,52 -0,89% 14,25 14,83 14,53 14,51 14,52 2.555 12.323.225.300
9/8/2019 14,85 14,65 -2,01% 14,52 14,85 14,65 14,65 14,67 7.413 13.298.253.100
8/8/2019 14,71 14,95 +2,47% 14,71 15,23 14,96 14,95 14,96 7.386 14.255.346.500
7/8/2019 14,51 14,59 -1,62% 14,39 14,73 14,54 14,59 14,60 1.304 15.557.967.600
6/8/2019 15,05 14,83 -0,54% 14,63 15,33 14,85 14,83 14,84 5.301 24.741.191.500
5/8/2019 15,18 14,91 -5,99% 14,85 15,35 15,02 14,91 14,92 9.015 25.064.113.400
2/8/2019 16,12 15,86 -2,28% 15,76 16,28 15,95 15,85 15,86 6.757 16.291.773.800
1/8/2019 16,49 16,23 -1,81% 16,10 16,68 16,35 16,23 16,24 2.239 18.005.804.700
31/7/2019 17,00 16,53 +0,79% 16,46 17,15 16,73 16,53 16,56 6.183 30.689.035.700
30/7/2019 16,37 16,40 +0,18% 16,27 16,48 16,36 16,38 16,40 278 10.593.061.600
29/7/2019 16,50 16,37 -0,49% 16,20 16,57 16,35 16,35 16,37 8.825 9.873.297.600
26/7/2019 16,55 16,45 +0,73% 16,26 16,63 16,43 16,45 16,47 1.329 10.919.860.000
25/7/2019 16,59 16,33 -0,49% 16,12 16,65 16,31 16,30 16,33 8.966 12.679.908.100
24/7/2019 16,89 16,41 -3,92% 16,26 16,89 16,43 16,40 16,41 4.364 25.036.060.800
23/7/2019 17,32 17,08 -1,61% 17,06 17,46 17,17 17,08 17,09 708 9.666.548.000
22/7/2019 17,50 17,36 -1,20% 17,24 17,60 17,40 17,35 17,36 7.021 9.306.185.000
19/7/2019 17,65 17,57 -0,23% 17,44 17,77 17,59 17,57 17,58 8.831 8.372.540.800
18/7/2019 17,30 17,61 +1,97% 17,25 17,63 17,47 17,60 17,61 930 11.655.959.500
17/7/2019 17,51 17,27 -1,88% 17,12 17,56 17,24 17,26 17,27 9.939 9.688.240.500
16/7/2019 17,42 17,60 +1,73% 17,27 17,80 17,60 17,60 17,62 2.917 14.628.404.100
15/7/2019 17,25 17,30 +1,35% 17,16 17,54 17,34 17,29 17,30 9.873 12.244.044.400
12/7/2019 17,29 17,07 -0,64% 16,98 17,40 17,19 17,05 17,07 2.503 11.208.251.900
11/7/2019 17,32 17,18 -0,35% 16,81 17,33 17,04 17,13 17,18 894 12.220.760.700
10/7/2019 17,42 17,24 0,00% 17,24 17,57 17,33 17,23 17,24 34 18.434.422.200
8/7/2019 16,70 17,24 +3,23% 16,70 17,31 17,10 17,23 17,24 1.798 15.026.806.100
5/7/2019 16,40 16,70 -1,30% 16,33 16,70 16,51 16,67 16,70 5.237 11.332.084.800
4/7/2019 16,85 16,92 +0,42% 16,78 17,11 16,96 16,91 16,92 591 9.820.749.600
3/7/2019 16,60 16,85 +2,56% 16,34 16,90 16,63 16,84 16,85 2.052 22.570.803.600
2/7/2019 17,19 16,43 -3,30% 16,17 17,19 16,55 16,43 16,44 6.394 20.165.721.000
1/7/2019 17,15 16,99 +1,68% 16,86 17,25 17,06 16,95 16,99 8.522 14.375.035.600
28/6/2019 16,66 16,71 +1,46% 16,47 16,80 16,64 16,70 16,71 4.511 17.047.498.700
27/6/2019 16,30 16,47 +1,92% 16,22 16,58 16,39 16,46 16,47 2.954 11.742.197.600
26/6/2019 16,20 16,16 +0,50% 16,11 16,49 16,25 16,16 16,18 1.033 13.911.877.600
25/6/2019 16,37 16,08 -2,19% 16,00 16,42 16,16 16,07 16,08 2.322 11.683.947.500
24/6/2019 16,60 16,44 -0,36% 16,21 16,67 16,36 16,44 16,45 7.051 13.376.936.100
21/6/2019 16,78 16,50 -0,60% 16,50 16,97 16,70 16,50 16,60 4.726 17.091.701.900
19/6/2019 17,13 16,60 -1,72% 16,45 17,30 16,71 16,60 16,61 2.935 25.715.371.000
18/6/2019 16,90 16,89 +3,18% 16,71 17,15 16,97 16,89 16,94 2.799 22.185.922.800
17/6/2019 16,55 16,37 -2,39% 16,31 16,55 16,39 16,37 16,40 3.097 11.225.961.000
14/6/2019 17,12 16,77 -2,04% 16,52 17,16 16,71 16,76 16,77 2.235 16.683.758.400
13/6/2019 17,50 17,12 -0,47% 17,09 17,60 17,32 17,12 17,14 4.405 19.215.921.900
12/6/2019 18,10 17,20 -5,60% 17,07 18,20 17,37 17,20 17,21 7.463 33.253.484.600
11/6/2019 17,75 18,22 +5,68% 17,73 18,24 18,08 18,22 18,23 8.050 29.587.423.900
10/6/2019 16,65 17,24 +3,92% 16,59 17,29 17,06 17,23 17,24 9.197 16.105.373.700
7/6/2019 16,71 16,59 -0,06% 16,52 16,97 16,72 16,59 16,60 2.920 11.376.145.700
6/6/2019 16,38 16,60 +2,60% 16,17 16,73 16,46 16,59 16,60 4.539 13.092.856.000
5/6/2019 17,00 16,18 -3,63% 16,13 17,13 16,48 16,17 16,18 2.011 19.545.660.500
4/6/2019 16,36 16,79 +4,42% 16,35 16,87 16,70 16,79 16,80 3.387 17.451.613.400
3/6/2019 16,53 16,08 -2,78% 15,89 16,60 16,15 16,06 16,08 2.460 17.242.512.800
31/5/2019 16,69 16,54 -2,13% 16,51 16,82 16,64 16,53 16,55 6.791 13.688.222.900
30/5/2019 16,67 16,90 +1,14% 16,67 17,30 17,06 16,89 16,90 1.755 20.304.067.400
29/5/2019 17,00 16,71 -4,13% 16,53 17,20 16,74 16,70 16,71 3.459 28.281.211.300
28/5/2019 18,00 17,43 -4,23% 17,43 18,27 17,69 17,43 17,48 1.808 41.659.186.900
27/5/2019 17,70 18,20 +5,63% 17,48 18,20 17,93 18,14 18,17 4.783 20.123.932.200
24/5/2019 17,22 17,23 +1,65% 17,20 17,45 17,30 17,23 17,25 7.552 17.288.447.700
23/5/2019 16,90 16,95 -1,11% 16,75 17,31 17,01 16,95 16,97 5.710 20.902.830.300
22/5/2019 16,85 17,14 +3,13% 16,46 17,43 17,03 17,11 17,15 9.359 32.155.260.900
21/5/2019 15,53 16,62 +7,99% 15,53 16,62 16,16 16,62 16,63 3.557 24.763.052.600
20/5/2019 15,34 15,39 0,00% 15,23 15,67 15,48 15,39 15,45 8.569 14.055.514.800
17/5/2019 15,35 15,39 +2,67% 15,31 15,64 15,49 15,39 15,41 1.262 23.460.003.400
16/5/2019 14,65 14,99 +4,61% 14,61 15,25 14,94 14,97 14,99 7.507 28.399.319.800
15/5/2019 14,00 14,33 0,00% 13,80 14,44 14,17 14,30 14,33 5.873 16.206.911.200
14/5/2019 13,98 14,33 +4,52% 13,97 14,40 14,22 14,33 14,34 7.029 18.170.005.000
13/5/2019 14,00 13,71 -4,73% 13,71 14,13 13,87 13,71 13,74 5.015 12.925.095.500
10/5/2019 14,30 14,39 +0,98% 14,01 14,58 14,30 14,38 14,39 6.672 12.785.187.800
9/5/2019 13,97 14,25 -0,14% 13,60 14,28 13,92 14,25 14,26 1.558 21.426.332.500
8/5/2019 14,29 14,27 +0,63% 14,20 14,52 14,31 14,26 14,28 5.390 12.882.917.700
7/5/2019 14,50 14,18 -0,42% 14,05 14,63 14,25 14,17 14,18 3.184 22.246.951.400
6/5/2019 13,93 14,24 -0,42% 13,88 14,38 14,15 14,23 14,24 4.613 13.211.376.500
3/5/2019 13,58 14,30 +2,95% 13,48 14,30 14,03 14,27 14,30 5.683 17.241.381.200
2/5/2019 14,20 13,89 -4,47% 13,83 14,26 13,98 13,88 13,89 7.649 27.212.550.100
30/4/2019 14,50 14,54 +0,62% 14,25 14,83 14,53 14,53 14,54 6.882 17.648.766.500
29/4/2019 15,00 14,45 -2,56% 14,45 15,08 14,70 14,45 14,47 4.720 13.057.708.400
26/4/2019 14,48 14,83 +2,21% 14,28 14,87 14,57 14,80 14,83 5.969 13.183.562.300
25/4/2019 14,75 14,51 -1,63% 14,43 14,93 14,58 14,48 14,51 8.940 16.390.970.400
24/4/2019 15,18 14,75 -2,90% 14,54 15,26 14,87 14,75 14,76 1.036 20.608.303.000
23/4/2019 15,00 15,19 +2,22% 14,93 15,28 15,11 15,12 15,19 4.595 16.465.908.400
22/4/2019 15,18 14,86 -2,69% 14,77 15,28 14,94 14,86 14,87 5.241 13.408.894.000
18/4/2019 15,30 15,27 -0,52% 15,10 15,71 15,34 15,27 15,28 4.025 15.205.638.900
17/4/2019 15,81 15,35 -1,73% 15,15 16,02 15,51 15,35 15,39 9.708 31.480.568.600
16/4/2019 16,08 15,62 -3,70% 15,62 16,77 16,11 15,62 15,65 6.068 36.901.610.400
15/4/2019 16,32 16,22 +0,43% 15,96 16,79 16,34 16,22 16,24 1.519 27.984.840.200
12/4/2019 15,30 16,15 +3,53% 15,23 16,39 16,05 16,14 16,17 4.320 32.462.884.100
11/4/2019 15,95 15,60 -3,17% 15,45 15,96 15,63 15,60 15,61 7.924 20.397.566.800
10/4/2019 16,85 16,11 -3,65% 16,00 16,92 16,26 16,11 16,12 4.323 28.855.765.400
9/4/2019 17,04 16,72 -2,51% 16,42 17,13 16,71 16,65 16,72 5.831 19.052.992.100
8/4/2019 16,86 17,15 +2,02% 16,82 17,29 17,13 17,15 17,16 2.352 17.269.876.700
5/4/2019 17,04 16,81 -1,00% 16,61 17,04 16,78 16,80 16,81 5.084 18.501.554.100
4/4/2019 17,30 16,98 -0,88% 16,56 17,40 16,89 16,97 16,98 3.137 29.871.557.100
3/4/2019 17,26 17,13 +1,48% 16,97 17,49 17,25 17,13 17,14 1.978 31.134.624.200
2/4/2019 17,13 16,88 -0,24% 16,44 17,39 16,89 16,85 16,88 4.473 31.552.448.900
1/4/2019 16,90 16,92 +4,12% 16,75 17,13 16,96 16,92 16,93 7.296 22.235.068.400
29/3/2019 16,12 16,25 +3,64% 16,07 16,77 16,44 16,22 16,25 7.392 36.429.550.100
28/3/2019 15,27 15,68 +4,32% 15,25 15,99 15,70 15,68 15,69 2.554 28.457.916.900
27/3/2019 15,70 15,03 -5,11% 15,02 15,70 15,27 15,03 15,05 5.790 21.914.786.000
26/3/2019 15,30 15,84 +6,31% 15,22 15,99 15,67 15,83 15,84 7.560 20.358.034.000
25/3/2019 14,90 14,90 -0,40% 14,73 15,37 15,03 14,90 14,95 7.002 15.743.173.400
22/3/2019 15,25 14,96 -3,98% 14,92 15,60 15,22 14,96 14,99 1.250 19.237.729.700
21/3/2019 16,11 15,58 -2,01% 15,37 16,39 15,80 15,58 15,59 5.193 37.813.668.600
20/3/2019 15,39 15,90 +1,40% 15,15 16,50 15,71 15,89 15,90 2.457 49.080.892.100
19/3/2019 16,45 15,68 -3,80% 15,54 17,42 16,59 15,67 15,68 6.955 56.999.903.600
18/3/2019 15,70 16,30 +4,42% 15,55 16,42 16,03 16,30 16,31 2.458 22.016.887.300
15/3/2019 15,60 15,61 +1,36% 15,35 15,68 15,54 15,58 15,61 3.737 15.821.478.100
14/3/2019 15,60 15,40 -0,58% 15,21 15,78 15,48 15,40 15,41 8.340 26.412.920.900
13/3/2019 14,29 15,49 +9,32% 14,20 15,66 15,12 15,48 15,49 3.607 40.767.054.700
12/3/2019 14,60 14,17 -2,68% 13,91 14,86 14,41 14,16 14,17 6.660 34.310.201.700
11/3/2019 13,93 14,56 +5,81% 13,89 14,63 14,29 14,53 14,56 9.961 24.200.127.500
8/3/2019 14,54 13,76 -6,65% 13,75 14,60 13,99 13,76 13,79 4.865 28.632.552.700
7/3/2019 15,35 14,74 -2,71% 14,52 15,55 14,84 14,73 14,74 9.388 39.087.613.900
6/3/2019 14,21 15,15 +9,39% 14,10 15,15 14,65 15,11 15,15 3.731 34.144.415.600
1/3/2019 13,23 13,85 +5,89% 13,16 14,00 13,72 13,80 13,85 4.115 33.967.249.600
28/2/2019 12,65 13,08 +3,15% 12,47 13,25 12,97 13,08 13,10 9.418 25.059.764.000
27/2/2019 13,08 12,68 -3,87% 12,61 13,17 12,91 12,67 12,70 2.100 25.175.995.000
26/2/2019 13,20 13,19 +0,69% 12,71 13,32 13,09 13,19 13,20 8.377 33.755.568.000
25/2/2019 12,53 13,10 +5,65% 12,50 13,28 13,01 13,10 13,15 2.533 38.254.285.900
22/2/2019 11,60 12,40 +7,55% 11,60 12,64 12,25 12,40 12,44 6.940 37.429.717.900
21/2/2019 10,87 11,53 +9,39% 10,72 11,60 11,15 11,52 11,53 3.841 37.632.410.700
20/2/2019 10,25 10,54 +3,74% 10,25 10,65 10,50 10,53 10,55 6.098 17.580.849.800
19/2/2019 10,34 10,16 -1,26% 10,11 10,43 10,27 10,15 10,16 1.171 7.302.533.400
18/2/2019 10,05 10,29 +1,48% 10,04 10,32 10,22 10,29 10,30 6.673 5.293.970.600
15/2/2019 10,00 10,14 +0,10% 9,93 10,19 10,09 10,13 10,14 516 6.522.824.900
14/2/2019 9,95 10,13 +1,50% 9,81 10,13 9,95 10,12 10,13 9.929 8.472.903.700
13/2/2019 9,89 9,98 +1,01% 9,79 9,99 9,90 9,96 9,98 2.919 8.530.447.700
12/2/2019 9,76 9,88 +2,70% 9,53 9,88 9,75 9,87 9,88 9.222 8.527.792.300
11/2/2019 10,00 9,62 -2,34% 9,59 10,08 9,75 9,62 9,63 8.808 7.326.387.900
8/2/2019 9,46 9,85 +3,47% 9,28 9,85 9,54 9,82 9,85 9.580 11.625.322.000
7/2/2019 9,40 9,52 +2,26% 9,26 9,70 9,52 9,52 9,53 5.578 14.694.357.400
6/2/2019 9,82 9,31 -5,77% 9,31 9,83 9,55 9,31 9,35 953 13.014.087.100
5/2/2019 9,88 9,88 -0,20% 9,80 9,95 9,89 9,86 9,88 7.353 6.554.844.200
4/2/2019 10,10 9,90 -1,98% 9,83 10,10 9,91 9,89 9,90 1.340 11.745.779.900
1/2/2019 10,44 10,10 -0,98% 9,96 10,49 10,15 10,09 10,10 9.993 9.960.129.100
31/1/2019 10,55 10,20 -1,73% 10,06 10,65 10,38 10,19 10,20 7.352 16.322.680.100
30/1/2019 10,30 10,38 +3,39% 10,28 11,11 10,57 10,38 10,40 3.233 61.526.631.300
29/1/2019 9,85 10,04 +2,66% 9,82 10,16 10,01 10,03 10,04 1.727 9.192.065.700
28/1/2019 10,00 9,78 -5,69% 9,72 10,21 9,87 9,77 9,78 5.455 16.106.453.000
24/1/2019 10,39 10,37 +0,48% 10,27 10,49 10,38 10,37 10,38 693 6.321.699.700
23/1/2019 9,92 10,32 +5,41% 9,90 10,34 10,20 10,30 10,32 6.591 12.327.339.900
22/1/2019 9,85 9,79 -1,41% 9,70 9,92 9,79 9,75 9,79 1.397 8.099.494.200
21/1/2019 9,84 9,93 +0,91% 9,78 10,04 9,92 9,93 9,94 9.015 6.846.108.200
18/1/2019 9,99 9,84 -0,81% 9,83 10,14 9,95 9,84 9,85 390 7.687.698.100
17/1/2019 9,86 9,92 -0,20% 9,81 10,02 9,94 9,92 9,93 552 6.541.306.100
16/1/2019 9,68 9,94 +3,33% 9,62 9,94 9,81 9,90 9,94 8.071 7.283.560.500
15/1/2019 9,74 9,62 -1,54% 9,55 9,92 9,74 9,61 9,62 6.853 4.925.610.800
14/1/2019 9,75 9,77 -0,91% 9,66 9,86 9,77 9,77 9,78 6.971 4.865.254.100
11/1/2019 9,99 9,86 -1,20% 9,81 10,02 9,89 9,85 9,89 7.425 5.728.667.000
10/1/2019 9,82 9,98 +1,01% 9,72 9,99 9,85 9,95 9,98 9.978 5.963.265.500
9/1/2019 9,88 9,88 +0,82% 9,81 10,04 9,95 9,88 9,90 4.921 8.640.598.000
8/1/2019 9,85 9,80 +0,31% 9,71 9,88 9,77 9,80 9,81 879 6.705.266.300
7/1/2019 9,75 9,77 +0,21% 9,71 9,92 9,80 9,77 9,78 322 5.061.641.400
4/1/2019 9,37 9,75 +4,61% 9,37 9,88 9,68 9,74 9,76 6.461 12.843.055.400
3/1/2019 9,16 9,32 +1,19% 9,10 9,48 9,27 9,27 9,32 2.335 9.044.277.600
2/1/2019 8,77 9,21 +4,19% 8,70 9,32 9,04 9,21 9,22 5.258 9.659.483.200
28/12/2018 8,70 8,84 +3,27% 8,63 8,84 8,72 8,83 8,84 7.605 4.385.995.200
27/12/2018 8,62 8,56 -0,81% 8,50 8,74 8,62 8,56 8,58 8.596 6.248.551.800
26/12/2018 8,77 8,63 -2,04% 8,55 8,77 8,66 8,63 8,65 1.520 5.989.666.900
21/12/2018 8,97 8,81 -1,45% 8,80 9,11 8,91 8,81 8,84 1.423 14.878.523.100
20/12/2018 9,34 8,94 -3,35% 8,79 9,40 8,99 8,94 8,95 4.306 13.223.629.200
19/12/2018 9,30 9,25 -0,11% 9,23 9,60 9,43 9,24 9,31 2.930 8.783.318.400
18/12/2018 9,30 9,26 -0,32% 9,26 9,42 9,34 9,26 9,32 232 5.687.672.300
17/12/2018 9,11 9,29 +2,31% 9,06 9,39 9,25 9,28 9,29 9.519 6.825.980.700
14/12/2018 8,95 9,08 +0,11% 8,90 9,13 9,02 9,06 9,08 6.080 3.998.437.600
13/12/2018 9,12 9,07 -0,55% 8,99 9,23 9,09 9,06 9,07 7.306 5.383.719.400
12/12/2018 8,77 9,12 +5,19% 8,77 9,28 9,10 9,12 9,13 9.177 13.639.574.000
11/12/2018 8,62 8,67 +2,24% 8,40 8,70 8,55 8,65 8,67 8.271 4.804.361.100
10/12/2018 8,69 8,48 -2,42% 8,43 8,76 8,55 8,48 8,50 9.700 4.393.306.900
7/12/2018 9,00 8,69 -3,34% 8,69 9,17 8,94 8,69 8,71 312 6.145.182.800
6/12/2018 8,77 8,99 +0,56% 8,70 8,99 8,83 8,96 8,99 7.735 4.052.285.700
5/12/2018 8,98 8,94 +0,34% 8,85 9,04 8,92 8,94 8,95 4.257 3.333.853.900
4/12/2018 9,21 8,91 -2,94% 8,87 9,24 9,05 8,91 8,95 2.013 4.964.956.000
3/12/2018 9,19 9,18 +3,49% 9,08 9,29 9,20 9,15 9,18 709 7.682.907.400
30/11/2018 8,75 8,87 +1,03% 8,67 9,02 8,90 8,87 8,93 1.207 8.139.752.900
29/11/2018 8,52 8,78 +1,39% 8,52 8,89 8,77 8,78 8,79 6.560 5.346.157.900
28/11/2018 8,65 8,66 +1,17% 8,37 8,80 8,62 8,66 8,67 2.818 7.384.524.400
27/11/2018 8,50 8,56 +1,30% 8,32 8,64 8,48 8,56 8,60 2.306 5.343.843.700
26/11/2018 8,68 8,45 -2,09% 8,38 8,73 8,56 8,45 8,46 9.634 5.583.392.900
23/11/2018 8,96 8,63 -3,58% 8,52 9,03 8,66 8,62 8,63 3.164 7.186.400.300
22/11/2018 9,14 8,95 -1,32% 8,95 9,17 9,01 8,95 8,98 6.406 3.514.752.800
21/11/2018 9,11 9,07 -3,82% 9,00 9,21 9,10 9,07 9,08 8.983 6.585.424.700
19/11/2018 9,61 9,43 -2,28% 9,33 9,61 9,44 9,43 9,44 6.995 4.375.926.500
16/11/2018 9,41 9,65 +4,66% 9,28 9,65 9,49 9,63 9,65 2.099 6.725.648.700
14/11/2018 9,22 9,22 -0,11% 8,91 9,25 9,10 9,18 9,22 4.810 8.086.111.500
13/11/2018 9,34 9,23 -1,18% 9,13 9,38 9,25 9,23 9,24 8.870 4.942.901.600
12/11/2018 9,57 9,34 -2,51% 9,31 9,63 9,44 9,34 9,36 6.684 5.030.152.200
9/11/2018 9,80 9,58 -2,24% 9,41 9,88 9,62 9,57 9,58 953 7.709.131.200
8/11/2018 9,86 9,80 -0,20% 9,72 10,32 10,03 9,79 9,80 6.909 15.005.245.200
7/11/2018 9,82 9,82 +1,13% 9,60 9,85 9,75 9,70 9,82 8.222 6.208.104.100
6/11/2018 9,81 9,71 -2,02% 9,66 9,91 9,77 9,70 9,71 1.629 5.317.019.800
5/11/2018 9,71 9,91 +2,48% 9,67 9,95 9,83 9,89 9,92 872 6.886.501.900
1/11/2018 9,61 9,67 +1,04% 9,41 9,75 9,61 9,65 9,67 9.823 6.368.700.100
31/10/2018 9,35 9,57 +3,13% 9,32 9,68 9,52 9,56 9,57 3.268 8.389.210.100
30/10/2018 8,99 9,28 +4,04% 8,92 9,28 9,13 9,25 9,28 5.975 9.058.214.300
29/10/2018 9,64 8,92 -4,09% 8,78 9,73 9,21 8,91 8,92 5.638 11.160.716.400
26/10/2018 9,35 9,30 0,00% 9,10 9,40 9,26 9,29 9,30 7.852 10.674.550.500
25/10/2018 9,38 9,30 +0,76% 9,22 9,50 9,36 9,29 9,30 1.274 6.699.123.400
24/10/2018 9,80 9,23 -4,85% 9,20 9,80 9,47 9,23 9,24 1.472 8.588.488.500
23/10/2018 9,90 9,70 -3,00% 9,68 9,90 9,77 9,70 9,72 205 7.998.778.300
22/10/2018 9,98 10,00 +2,04% 9,80 10,05 9,96 10,00 10,01 9.915 9.423.754.700
19/10/2018 9,87 9,80 -0,10% 9,60 9,95 9,76 9,77 9,80 8.152 5.446.319.200
18/10/2018 10,05 9,81 -2,87% 9,76 10,30 9,98 9,81 9,82 1.962 7.658.385.800
17/10/2018 10,00 10,10 -0,30% 9,95 10,26 10,12 10,09 10,11 6.537 12.158.106.900
16/10/2018 9,51 10,13 +8,46% 9,51 10,13 9,94 10,12 10,13 5.458 13.297.726.900
15/10/2018 9,30 9,34 +2,19% 9,20 9,59 9,41 9,34 9,36 4.102 8.491.509.600
11/10/2018 9,48 9,14 -2,04% 9,05 9,52 9,22 9,14 9,16 5.358 9.075.557.900
10/10/2018 9,81 9,33 -5,76% 9,26 9,87 9,43 9,33 9,34 9.796 7.498.412.800
9/10/2018 9,70 9,90 +2,06% 9,57 9,93 9,79 9,88 9,90 2.096 7.842.130.200
8/10/2018 9,72 9,70 +3,41% 9,48 9,84 9,63 9,69 9,70 5.336 8.499.165.800
5/10/2018 9,62 9,38 -2,39% 9,35 9,73 9,47 9,38 9,40 340 6.696.614.400
4/10/2018 9,55 9,61 0,00% 9,41 9,69 9,55 9,60 9,61 8.295 6.738.459.000
3/10/2018 9,98 9,61 -0,72% 9,52 10,18 9,74 9,59 9,61 9.126 12.579.732.900
2/10/2018 9,59 9,68 +3,97% 9,57 9,77 9,67 9,66 9,68 9.496 9.562.958.300
1/10/2018 9,34 9,31 -0,32% 9,12 9,45 9,28 9,30 9,32 6.575 4.662.351.700
28/9/2018 9,10 9,34 +0,97% 9,10 9,56 9,38 9,34 9,35 9.854 8.302.516.100
27/9/2018 9,38 9,25 -0,54% 9,13 9,45 9,28 9,24 9,25 113 6.638.836.400
26/9/2018 9,29 9,30 +0,11% 9,12 9,45 9,28 9,30 9,31 9.593 7.480.728.700
25/9/2018 8,62 9,29 +5,69% 8,61 9,29 9,03 9,28 9,29 8.931 7.033.018.600
24/9/2018 9,08 8,79 -3,41% 8,75 9,09 8,92 8,79 8,80 6.428 5.024.941.400
21/9/2018 8,92 9,10 +3,06% 8,89 9,14 9,05 9,09 9,10 8.488 6.932.896.300
20/9/2018 9,06 8,83 -1,23% 8,77 9,10 8,91 8,83 8,84 5.924 4.052.865.700
19/9/2018 8,80 8,94 +0,11% 8,75 9,14 9,00 8,91 8,95 8.364 7.645.123.900
18/9/2018 8,67 8,93 +3,36% 8,60 8,97 8,83 8,93 8,94 9.854 6.846.547.400
17/9/2018 8,42 8,64 +1,65% 8,41 8,68 8,58 8,63 8,64 5.936 4.886.061.200
14/9/2018 8,34 8,50 +2,66% 8,13 8,52 8,38 8,48 8,50 2.436 5.374.002.700
13/9/2018 8,37 8,28 -0,36% 8,26 8,45 8,35 8,28 8,30 7.202 3.866.424.300
12/9/2018 8,26 8,31 +1,71% 8,17 8,39 8,30 8,28 8,32 8.127 5.788.235.300
11/9/2018 8,35 8,17 -4,33% 8,15 8,41 8,24 8,17 8,19 8.065 4.501.292.900
10/9/2018 8,50 8,54 +2,28% 8,39 8,56 8,48 8,51 8,54 8.658 4.974.111.300
6/9/2018 8,42 8,35 +0,60% 8,31 8,51 8,38 8,35 8,36 7.834 5.401.350.300
5/9/2018 8,39 8,30 -1,07% 8,22 8,49 8,31 8,30 8,31 8.453 4.407.077.000
4/9/2018 8,88 8,39 -5,20% 8,38 8,88 8,55 8,39 8,40 8.218 7.088.046.300
3/9/2018 8,78 8,85 +0,80% 8,65 8,89 8,82 8,84 8,87 3.567 2.633.974.300
31/8/2018 8,70 8,78 +1,39% 8,62 8,90 8,77 8,78 8,79 9.729 6.614.700.400
30/8/2018 8,76 8,66 +0,70% 8,51 8,91 8,70 8,65 8,66 1.939 9.844.514.400
29/8/2018 8,45 8,60 +1,30% 8,45 8,67 8,59 8,60 8,63 9.795 4.294.275.300
28/8/2018 8,62 8,49 -2,41% 8,24 8,67 8,41 8,46 8,49 4.371 10.301.271.700
27/8/2018 8,69 8,70 +0,93% 8,61 8,83 8,72 8,69 8,70 6.192 4.400.637.000
24/8/2018 8,61 8,62 +2,50% 8,41 8,69 8,59 8,58 8,62 8.263 5.630.726.500
23/8/2018 8,92 8,41 -11,01% 8,37 9,00 8,61 8,41 8,42 2.710 9.249.983.700
22/8/2018 9,06 9,45 +3,73% 9,02 9,45 9,26 9,45 9,46 8.113 6.563.510.900
21/8/2018 9,18 9,11 -3,50% 9,01 9,37 9,18 9,10 9,11 953 8.400.653.400
20/8/2018 9,15 9,44 +4,77% 9,03 9,46 9,23 9,43 9,44 6.553 11.450.161.200
17/8/2018 8,85 9,01 +0,33% 8,81 9,10 8,97 9,01 9,04 928 6.677.852.100
16/8/2018 9,22 8,98 -0,66% 8,96 9,25 9,08 8,98 8,99 9.068 6.040.105.600
15/8/2018 9,35 9,04 -5,24% 8,97 9,40 9,15 9,04 9,05 6.719 10.800.063.400
14/8/2018 9,74 9,54 -0,52% 9,47 9,74 9,59 9,54 9,55 9.323 7.851.523.400
13/8/2018 9,26 9,59 +4,69% 9,02 9,70 9,37 9,59 9,60 3.882 8.928.859.400
10/8/2018 9,40 9,16 -3,27% 8,90 9,45 9,17 9,16 9,18 9.965 14.459.559.800
9/8/2018 9,73 9,47 -1,25% 9,37 9,82 9,55 9,46 9,47 1.332 9.783.389.100
8/8/2018 9,97 9,59 -0,31% 9,59 10,04 9,81 9,59 9,60 6.637 17.015.597.400
7/8/2018 9,75 9,62 +0,73% 9,40 9,77 9,56 9,61 9,62 240 9.170.940.400
6/8/2018 9,70 9,55 -1,04% 9,50 9,72 9,60 9,55 9,56 6.848 6.407.112.000
3/8/2018 9,67 9,65 +0,94% 9,51 9,75 9,64 9,65 9,66 829 9.705.917.300
2/8/2018 9,13 9,56 +3,58% 9,13 9,56 9,42 9,50 9,56 4.684 10.292.539.900
1/8/2018 9,00 9,23 +0,54% 8,95 9,32 9,20 9,22 9,26 1.163 7.689.225.200
31/7/2018 9,10 9,18 +0,66% 9,02 9,23 9,14 9,16 9,18 8.427 6.921.997.100
30/7/2018 9,29 9,12 -1,94% 9,07 9,49 9,19 9,12 9,14 9.128 8.780.184.900
27/7/2018 8,80 9,30 +7,39% 8,74 9,32 9,10 9,29 9,30 5.982 16.060.611.500
26/7/2018 8,70 8,66 -1,03% 8,52 8,80 8,66 8,64 8,66 7.813 5.695.379.700
25/7/2018 8,80 8,75 +0,46% 8,43 8,83 8,62 8,75 8,76 3.965 12.366.982.000
24/7/2018 8,41 8,71 +6,35% 8,41 8,92 8,75 8,70 8,71 4.498 14.492.382.900
23/7/2018 8,19 8,19 -0,12% 8,07 8,25 8,16 8,19 8,20 5.646 4.114.061.200
20/7/2018 8,15 8,20 +3,14% 8,10 8,30 8,19 8,19 8,20 8.692 6.704.005.800
19/7/2018 8,00 7,95 -1,73% 7,81 8,02 7,91 7,94 7,95 8.728 6.043.754.300
18/7/2018 8,26 8,09 -1,58% 8,06 8,41 8,21 8,09 8,11 8.367 5.725.126.300
17/7/2018 7,96 8,22 +3,40% 7,93 8,29 8,15 8,22 8,24 1.591 8.651.346.300
16/7/2018 8,07 7,95 -0,87% 7,86 8,09 7,96 7,95 7,96 6.820 4.544.106.100
13/7/2018 8,03 8,02 +0,12% 7,91 8,14 8,01 8,01 8,02 8.648 7.186.648.500
12/7/2018 7,69 8,01 +5,81% 7,69 8,07 7,94 8,01 8,02 1.345 11.834.891.300
11/7/2018 7,91 7,57 -5,02% 7,53 8,03 7,69 7,57 7,58 3.707 8.629.806.400
10/7/2018 8,15 7,97 0,00% 7,84 8,15 7,95 7,92 7,97 6.704 4.629.642.800
6/7/2018 7,83 7,97 +1,79% 7,73 8,04 7,92 7,97 8,00 7.143 4.434.445.700
5/7/2018 8,10 7,83 -2,49% 7,80 8,19 7,95 7,83 7,84 1.161 6.918.487.000
4/7/2018 7,89 8,03 +2,69% 7,72 8,08 7,91 8,02 8,03 5.160 4.532.713.600
3/7/2018 7,85 7,82 +0,51% 7,76 8,02 7,87 7,82 7,84 8.690 6.182.187.000
2/7/2018 7,80 7,78 -1,02% 7,54 7,87 7,70 7,78 7,79 9.945 5.447.512.500
29/6/2018 7,72 7,86 +3,56% 7,68 7,91 7,82 7,85 7,86 8.530 5.448.628.500
28/6/2018 7,47 7,59 +0,93% 7,43 7,65 7,55 7,59 7,60 8.257 4.738.728.300
27/6/2018 7,54 7,52 -0,27% 7,43 7,76 7,58 7,49 7,53 9.294 5.611.772.000
26/6/2018 7,59 7,54 -0,92% 7,42 7,70 7,52 7,53 7,54 8.630 5.921.228.900
25/6/2018 7,80 7,61 -1,42% 7,48 7,81 7,62 7,61 7,62 6.731 4.604.208.400
22/6/2018 7,60 7,72 +2,25% 7,60 7,85 7,74 7,72 7,74 1.782 6.433.704.900
21/6/2018 7,90 7,55 -5,74% 7,55 8,07 7,76 7,55 7,56 9.303 5.663.491.000
20/6/2018 8,19 8,01 +0,38% 7,78 8,26 7,97 8,00 8,01 2.292 7.584.595.400
19/6/2018 7,62 7,98 +1,53% 7,62 8,22 7,98 7,97 8,00 4.642 7.847.792.500
18/6/2018 7,73 7,86 0,00% 7,55 8,02 7,82 7,86 7,89 3.797 7.767.405.700
15/6/2018 8,20 7,86 -4,15% 7,50 8,20 7,77 7,80 7,86 764 16.240.593.100
14/6/2018 8,49 8,20 -2,38% 8,15 8,60 8,35 8,19 8,20 5.938 7.468.987.600
13/6/2018 8,49 8,40 -0,71% 8,25 8,66 8,47 8,40 8,41 7.865 9.958.354.800
12/6/2018 8,09 8,46 +4,96% 8,03 8,56 8,35 8,45 8,47 5.297 8.807.282.100
11/6/2018 8,30 8,06 -0,86% 7,91 8,47 8,17 8,03 8,07 627 6.283.682.800
8/6/2018 8,56 8,13 -5,02% 8,03 8,67 8,23 8,13 8,14 6.965 8.566.088.800
7/6/2018 8,58 8,56 -1,72% 7,94 8,70 8,32 8,54 8,56 4.177 11.379.302.600
6/6/2018 9,12 8,71 -2,57% 8,58 9,24 8,90 8,71 8,72 5.013 10.180.811.400
5/6/2018 8,80 8,94 +0,11% 8,76 9,45 9,12 8,93 8,94 2.280 15.247.433.300
4/6/2018 8,09 8,93 +14,93% 8,04 9,04 8,60 8,93 8,94 2.408 16.043.503.300
1/6/2018 7,81 7,77 +0,91% 7,57 7,92 7,75 7,77 7,78 4.584 7.718.790.700
30/5/2018 7,69 7,70 +0,52% 7,55 7,79 7,67 7,71 7,72 7.074 7.909.299.800
29/5/2018 7,63 7,66 +4,22% 7,55 7,86 7,69 7,66 7,68 7.487 8.440.076.000
28/5/2018 8,10 7,35 -10,04% 7,35 8,10 7,59 7,35 7,36 8.040 8.772.655.800
25/5/2018 8,80 8,17 -5,00% 8,11 8,80 8,29 8,17 8,18 7.985 9.946.819.200
24/5/2018 8,52 8,60 -1,15% 8,50 8,84 8,70 8,60 8,61 3.399 7.114.234.200
23/5/2018 9,00 8,70 -5,33% 8,70 9,14 8,87 8,70 8,72 2.846 9.089.192.000
22/5/2018 9,07 9,19 +1,55% 8,98 9,28 9,12 9,17 9,19 2.898 7.684.972.800
21/5/2018 9,33 9,05 -2,37% 9,05 9,53 9,26 9,05 9,07 2.959 7.572.407.000
18/5/2018 9,17 9,27 -0,43% 9,06 9,36 9,20 9,26 9,27 9.278 8.180.702.400
17/5/2018 9,50 9,31 -2,82% 9,30 9,80 9,53 9,31 9,35 1.092 11.937.157.700
16/5/2018 9,34 9,58 +1,91% 9,31 9,72 9,59 9,58 9,59 9.900 7.692.246.500
15/5/2018 9,72 9,40 -1,26% 9,04 9,72 9,50 9,40 9,41 6.639 12.793.480.200
14/5/2018 9,41 9,52 +2,59% 9,33 9,74 9,56 9,52 9,53 5.151 13.377.377.600
11/5/2018 9,10 9,28 +3,23% 9,00 9,40 9,24 9,27 9,28 4.146 11.906.291.000
10/5/2018 8,80 8,99 +3,33% 8,68 9,03 8,86 8,99 9,00 1.689 8.250.785.200
9/5/2018 8,52 8,70 +2,72% 8,52 8,75 8,63 8,69 8,72 9.454 7.078.100.100
8/5/2018 8,53 8,47 0,00% 8,32 8,57 8,45 8,47 8,50 8.790 6.504.066.000
7/5/2018 8,75 8,47 -2,64% 8,41 8,80 8,54 8,46 8,47 1.374 6.624.774.100
4/5/2018 8,62 8,70 +1,40% 8,58 8,87 8,73 8,69 8,70 1.460 5.572.062.600
3/5/2018 8,96 8,58 -3,70% 8,56 8,97 8,70 8,58 8,59 499 6.963.014.900
2/5/2018 8,88 8,91 +1,48% 8,84 9,16 9,02 8,91 8,92 2.515 8.554.474.300
30/4/2018 8,97 8,78 -1,35% 8,67 9,05 8,86 8,78 8,80 2.314 7.672.102.500
27/4/2018 9,35 8,90 -3,47% 8,88 9,38 9,05 8,90 8,91 6.769 10.247.579.600
26/4/2018 9,24 9,22 +0,88% 9,15 9,34 9,23 9,22 9,24 6.946 5.231.964.500
25/4/2018 9,05 9,14 +0,11% 8,91 9,20 9,07 9,11 9,14 8.158 5.790.741.100
24/4/2018 9,28 9,13 0,00% 9,05 9,33 9,18 9,13 9,14 7.206 6.804.669.500
23/4/2018 9,12 9,13 +0,44% 8,97 9,29 9,14 9,12 9,13 6.893 5.380.580.000
20/4/2018 9,29 9,09 -1,94% 8,95 9,42 9,26 9,08 9,09 489 29.851.743.100
19/4/2018 9,38 9,27 +0,43% 9,22 9,45 9,30 9,27 9,28 9.580 8.319.514.500
18/4/2018 8,90 9,23 +6,21% 8,81 9,30 9,11 9,23 9,25 3.182 12.015.992.800
17/4/2018 8,60 8,69 +2,00% 8,51 8,75 8,67 8,68 8,70 7.487 3.875.807.000
16/4/2018 8,74 8,52 -2,74% 8,50 8,79 8,57 8,52 8,54 6.599 3.950.631.000
13/4/2018 8,92 8,76 -1,13% 8,70 8,95 8,81 8,75 8,76 7.979 4.472.781.700
12/4/2018 8,85 8,86 +0,80% 8,80 8,96 8,88 8,86 8,87 7.581 4.297.292.800
11/4/2018 8,52 8,79 +2,81% 8,47 8,83 8,76 0,00 0,00 6.988 5.848.447.600
10/4/2018 8,55 8,55 +1,91% 8,44 8,65 8,53 8,50 8,55 8.301 4.603.138.700
9/4/2018 8,68 8,39 -2,67% 8,39 8,72 8,52 8,39 8,40 6.353 4.113.739.100
6/4/2018 8,83 8,62 -2,82% 8,56 8,87 8,67 8,62 8,63 8.817 5.685.492.000
5/4/2018 8,85 8,87 +3,14% 8,75 8,95 8,85 8,85 8,87 9.068 6.587.612.200
4/4/2018 8,55 8,60 -2,16% 8,44 8,70 8,59 8,60 8,66 8.064 4.781.753.900
3/4/2018 9,01 8,79 -1,68% 8,68 9,08 8,87 8,74 8,79 7.676 5.141.109.100
2/4/2018 8,82 8,94 +1,59% 8,71 9,00 8,88 8,93 8,94 8.083 5.548.781.900
29/3/2018 8,47 8,80 +5,77% 8,38 8,89 8,74 8,80 8,81 720 9.125.057.000
28/3/2018 8,39 8,32 -0,95% 8,10 8,43 8,27 8,32 8,34 360 7.074.010.500
27/3/2018 8,80 8,40 -1,98% 8,37 8,80 8,56 8,40 8,41 8.636 8.418.660.600
26/3/2018 8,68 8,57 0,00% 8,44 8,82 8,62 8,57 8,58 7.240 7.985.262.200
23/3/2018 8,60 8,57 -1,49% 8,54 8,88 8,69 8,55 8,57 565 8.240.938.800
22/3/2018 8,74 8,70 -2,03% 8,64 9,24 8,93 8,70 8,71 5.439 14.767.200.400
21/3/2018 8,47 8,88 +5,46% 8,36 8,88 8,63 8,87 8,88 340 7.856.519.900
20/3/2018 8,32 8,42 +1,94% 8,23 8,53 8,37 8,42 8,43 6.456 5.468.373.100
19/3/2018 8,34 8,26 -2,94% 8,24 8,46 8,31 8,26 8,29 7.219 4.415.971.300
16/3/2018 8,57 8,51 -0,23% 8,42 8,70 8,53 8,51 8,52 5.373 5.200.404.700
15/3/2018 8,75 8,53 -3,18% 8,48 8,81 8,59 8,51 8,53 8.536 5.900.002.500
14/3/2018 9,03 8,81 -0,68% 8,81 9,10 8,91 8,81 8,83 6.476 5.038.085.800
13/3/2018 9,07 8,87 -1,66% 8,80 9,14 8,95 8,86 8,87 7.903 5.324.803.300
12/3/2018 8,99 9,02 +1,01% 8,92 9,14 9,02 9,01 9,03 8.224 5.152.471.300
9/3/2018 8,34 8,93 +3,96% 8,31 9,00 8,73 8,93 8,95 2.560 9.614.193.400
8/3/2018 9,10 8,59 -5,08% 8,51 9,11 8,77 8,59 8,60 681 9.191.987.700
7/3/2018 8,96 9,05 -0,33% 8,63 9,06 8,90 9,05 9,06 3.427 9.506.966.900
6/3/2018 9,35 9,08 0,00% 9,08 9,46 9,31 9,08 9,10 3.648 8.654.758.600
5/3/2018 9,02 9,08 -1,41% 8,86 9,32 9,08 9,08 9,10 4.036 10.979.517.600
2/3/2018 9,48 9,21 -5,05% 8,77 9,54 9,10 9,21 9,22 6.679 20.980.419.600
1/3/2018 10,25 9,70 -4,43% 9,57 10,34 9,95 9,69 9,71 8.398 13.021.917.400
28/2/2018 10,68 10,15 -4,61% 10,15 10,75 10,45 10,14 10,15 3.466 10.719.933.300
27/2/2018 10,87 10,64 -2,21% 10,58 10,97 10,74 10,63 10,64 1.233 13.053.749.100
26/2/2018 10,31 10,88 +6,04% 10,31 10,91 10,68 10,87 10,88 2.327 11.896.646.100
23/2/2018 10,32 10,26 +0,29% 10,05 10,38 10,21 10,25 10,26 8.600 7.503.920.300
22/2/2018 10,43 10,23 -1,25% 10,17 10,50 10,33 10,23 10,24 8.637 6.976.324.600
21/2/2018 10,51 10,36 -0,67% 10,36 10,55 10,45 10,36 10,37 3.510 9.496.871.100
20/2/2018 10,62 10,43 -2,80% 10,35 10,65 10,48 10,43 10,46 2.428 10.358.162.100
19/2/2018 10,60 10,73 +0,94% 10,57 10,85 10,70 10,72 10,73 6.548 5.199.835.200
16/2/2018 10,66 10,63 +0,66% 10,45 10,79 10,61 10,62 10,63 2.217 9.751.984.100
15/2/2018 10,75 10,56 -1,77% 10,51 11,00 10,74 10,56 10,57 1.120 8.593.406.500
14/2/2018 10,15 10,75 +8,70% 10,14 10,75 10,52 10,70 10,75 7.549 12.181.979.900
9/2/2018 10,09 9,89 -1,49% 9,56 10,13 9,83 9,87 9,89 8.386 10.231.459.700
8/2/2018 10,30 10,04 -1,28% 9,90 10,37 10,10 10,02 10,04 9.940 8.272.086.000
7/2/2018 10,55 10,17 -3,51% 10,15 10,67 10,39 10,17 10,20 9.218 6.247.370.300
6/2/2018 10,00 10,54 +3,84% 9,83 10,54 10,23 10,50 10,55 5.416 9.955.159.200
5/2/2018 10,60 10,15 -5,76% 10,15 10,63 10,44 10,14 10,15 2.174 8.548.359.100
2/2/2018 11,04 10,77 -3,15% 10,52 11,04 10,79 10,76 10,77 2.811 11.376.880.900
1/2/2018 11,12 11,12 +1,18% 10,93 11,20 11,06 11,10 11,12 5.047 16.493.840.000
31/1/2018 11,05 10,99 +1,48% 10,95 11,33 11,14 10,99 11,00 3.407 14.262.813.000
30/1/2018 10,61 10,83 +1,03% 10,61 10,96 10,80 10,83 10,88 8.820 11.604.124.700
29/1/2018 10,70 10,72 -1,47% 10,53 10,84 10,70 10,72 10,73 8.569 13.403.291.900
26/1/2018 10,86 10,88 +0,18% 10,72 10,94 10,82 10,85 10,88 5.032 8.741.687.500
24/1/2018 10,41 10,86 +5,13% 10,41 10,93 10,72 10,86 10,87 7.830 12.763.925.300
23/1/2018 10,67 10,33 -3,91% 10,25 10,70 10,40 10,32 10,33 5.065 8.894.485.300
22/1/2018 10,68 10,75 +0,66% 10,57 10,83 10,73 10,74 10,75 2.240 6.679.853.300
19/1/2018 10,70 10,68 +1,33% 10,47 10,83 10,65 10,67 10,68 1.265 9.189.620.400
18/1/2018 11,03 10,54 -3,30% 10,45 11,08 10,73 10,54 10,55 5.663 11.738.601.400
17/1/2018 10,55 10,90 +4,01% 10,23 10,93 10,57 10,88 10,90 9.136 16.285.708.000
16/1/2018 10,73 10,48 -2,78% 10,43 10,97 10,75 10,48 10,49 3.897 11.761.760.300
15/1/2018 10,66 10,78 +2,57% 10,44 10,84 10,68 10,78 10,79 514 9.512.959.300
12/1/2018 10,64 10,51 -3,13% 10,45 11,23 10,86 10,51 10,55 4.289 24.021.466.000
11/1/2018 10,25 10,85 +5,85% 10,25 10,85 10,62 10,83 10,85 2.101 15.768.244.300
10/1/2018 10,03 10,25 +0,29% 9,90 10,37 10,24 10,22 10,25 6.941 13.752.966.400
9/1/2018 10,15 10,22 +2,71% 9,94 10,25 10,16 10,22 10,23 5.942 15.233.483.800
8/1/2018 9,47 9,95 +4,85% 9,43 9,95 9,80 9,90 9,95 2.651 15.275.229.000
5/1/2018 9,35 9,49 +2,26% 9,09 9,49 9,31 9,45 9,49 5.795 15.752.830.800
4/1/2018 9,18 9,28 +3,11% 9,18 9,49 9,36 9,28 9,29 8.118 14.042.177.600
3/1/2018 8,67 9,00 +3,69% 8,61 9,00 8,89 8,99 9,00 4.827 10.368.666.000
2/1/2018 8,45 8,68 +3,58% 8,42 8,68 8,57 8,67 8,68 4.477 8.183.702.400
28/12/2017 8,42 8,38 +0,36% 8,25 8,50 8,35 8,34 8,38 7.806 4.771.239.900
27/12/2017 8,08 8,35 +3,47% 8,04 8,35 8,21 8,32 8,35 7.709 8.812.432.400
26/12/2017 8,00 8,07 +0,25% 7,94 8,15 8,08 8,06 8,07 4.944 3.817.284.000
22/12/2017 7,96 8,05 +1,26% 7,87 8,07 7,99 8,04 8,05 886 5.307.487.100
21/12/2017 7,80 7,95 +2,19% 7,79 7,95 7,87 7,94 7,95 638 6.019.113.300
20/12/2017 7,45 7,78 +4,99% 7,42 7,86 7,72 7,77 7,78 1.705 11.211.993.400
19/12/2017 7,51 7,41 -1,33% 7,32 7,60 7,42 7,41 7,42 337 6.317.862.300
18/12/2017 7,92 7,51 -3,35% 7,50 7,93 7,71 7,51 7,52 3.416 8.390.973.900
15/12/2017 7,63 7,77 +1,70% 7,57 7,90 7,77 7,76 7,77 9.545 10.764.425.900
14/12/2017 7,52 7,64 0,00% 7,47 7,75 7,61 7,64 7,65 1.201 7.684.584.600
13/12/2017 7,77 7,64 -1,29% 7,61 7,83 7,71 7,64 7,65 4.900 8.167.229.300
12/12/2017 7,41 7,74 +3,34% 7,35 7,74 7,55 7,73 7,74 1.667 7.801.828.200
11/12/2017 7,50 7,49 +1,63% 7,37 7,50 7,44 7,48 7,49 9.583 5.952.195.000
8/12/2017 7,48 7,37 +0,82% 7,27 7,48 7,36 7,36 7,37 6.516 4.313.309.300
7/12/2017 7,32 7,31 -2,53% 7,24 7,41 7,32 7,31 7,35 158 6.070.921.100
6/12/2017 7,19 7,50 +3,31% 7,16 7,50 7,33 7,46 7,50 9.941 7.209.451.300
5/12/2017 7,58 7,26 -3,46% 7,26 7,65 7,47 7,26 7,31 946 6.895.195.500
4/12/2017 7,55 7,52 +1,21% 7,44 7,67 7,56 7,52 7,55 3.616 7.158.452.000
1/12/2017 7,28 7,43 +0,95% 7,18 7,57 7,39 7,42 7,43 3.081 7.052.562.700
30/11/2017 7,50 7,36 -2,13% 7,27 7,54 7,38 7,36 7,37 9.480 8.766.657.200
29/11/2017 7,88 7,52 -3,34% 7,40 7,90 7,62 7,51 7,52 4.916 8.698.983.600
28/11/2017 8,08 7,78 -2,75% 7,78 8,18 7,99 7,78 7,80 2.521 8.509.598.800
27/11/2017 7,89 8,00 +0,88% 7,80 8,06 7,91 7,99 8,00 9.697 7.332.407.900
24/11/2017 8,10 7,93 -1,49% 7,88 8,23 8,05 7,93 7,94 9.458 6.407.148.900
23/11/2017 7,90 8,05 +1,51% 7,81 8,16 8,02 8,05 8,07 9.406 5.956.123.100
22/11/2017 7,75 7,93 +3,80% 7,71 7,96 7,85 7,91 7,93 5.794 10.050.662.800
21/11/2017 7,80 7,64 -1,04% 7,64 7,99 7,81 7,64 7,65 4.569 10.543.666.400
17/11/2017 7,40 7,72 +5,03% 7,25 7,74 7,48 7,71 7,72 6.757 9.473.623.200
16/11/2017 7,52 7,35 -0,81% 7,35 7,62 7,47 7,35 7,37 3.360 6.599.471.900
14/11/2017 7,94 7,41 -5,84% 7,38 8,04 7,69 7,41 7,42 4.828 9.702.388.800
13/11/2017 7,68 7,87 +2,47% 7,61 7,92 7,80 7,86 7,87 9.120 5.383.812.400
10/11/2017 7,88 7,68 -2,17% 7,51 7,97 7,69 7,67 7,68 5.806 9.112.571.800
9/11/2017 8,25 7,85 -5,08% 7,85 8,25 7,98 7,85 7,87 4.672 10.251.603.500
8/11/2017 8,15 8,27 +2,86% 8,10 8,30 8,20 8,27 8,28 6.946 7.313.637.600
7/11/2017 8,45 8,04 -4,29% 7,95 8,45 8,11 8,04 8,05 8.994 9.575.496.800
6/11/2017 8,15 8,40 +5,26% 8,01 8,40 8,23 8,40 8,41 4.975 8.423.181.300
3/11/2017 8,16 7,98 -2,21% 7,68 8,20 7,92 7,97 7,98 8.372 13.746.392.300
1/11/2017 8,65 8,16 -3,20% 8,11 8,70 8,42 8,15 8,16 6.285 9.861.915.600
31/10/2017 8,60 8,43 -1,40% 8,36 8,74 8,53 8,43 8,44 6.523 10.239.352.300
30/10/2017 9,10 8,55 -5,63% 8,51 9,11 8,80 8,55 8,56 5.058 14.043.735.100
27/10/2017 9,51 9,06 -5,03% 9,02 9,51 9,25 9,05 9,06 5.327 17.394.864.200
26/10/2017 9,95 9,54 -3,64% 9,50 10,04 9,71 9,54 9,55 3.345 9.358.987.500
25/10/2017 10,04 9,90 -1,20% 9,65 10,11 9,87 9,90 9,92 78 8.801.905.500
24/10/2017 9,93 10,02 +1,83% 9,74 10,10 9,97 10,02 10,03 8.330 6.331.913.000
23/10/2017 10,25 9,84 -3,15% 9,80 10,30 10,01 9,84 9,85 221 6.207.242.100
20/10/2017 10,05 10,16 +3,04% 9,93 10,24 10,13 10,15 10,16 5.031 12.202.823.500
19/10/2017 9,74 9,86 -0,50% 9,56 9,98 9,72 9,86 9,90 1.869 8.734.633.500
18/10/2017 9,96 9,91 +0,41% 9,68 10,06 9,87 9,91 9,92 3.852 7.377.116.300
17/10/2017 10,10 9,87 -2,57% 9,80 10,11 9,94 9,87 9,88 8.323 5.575.200.300
16/10/2017 10,44 10,13 -0,88% 10,13 10,56 10,28 10,13 10,15 3.061 9.718.282.400
13/10/2017 10,02 10,22 +5,91% 9,97 10,22 10,10 10,21 10,22 1.311 8.379.816.400
11/10/2017 9,91 9,65 -3,50% 9,60 10,08 9,79 9,65 9,66 5.797 12.064.748.400
10/10/2017 10,06 10,00 +1,01% 9,89 10,13 10,00 10,00 10,01 9.431 8.708.484.300
9/10/2017 10,30 9,90 -3,41% 9,70 10,37 9,89 9,89 9,90 4.570 12.256.183.700
6/10/2017 10,21 10,25 -2,66% 10,16 10,45 10,28 10,25 10,26 666 9.778.478.500
5/10/2017 10,90 10,53 -2,14% 10,44 11,18 10,91 10,52 10,53 7.630 13.173.782.300
4/10/2017 10,86 10,76 -0,92% 10,41 11,05 10,79 10,74 10,76 6.544 12.412.686.100
3/10/2017 9,99 10,86 +9,92% 9,99 10,86 10,51 10,81 10,86 9.789 14.881.599.600
2/10/2017 9,81 9,88 +2,81% 9,64 9,96 9,84 9,88 9,89 565 8.099.473.300
29/9/2017 9,27 9,61 +5,84% 9,22 9,66 9,50 9,60 9,61 3.079 11.327.369.400
28/9/2017 9,25 9,08 -2,05% 8,92 9,25 9,04 9,08 9,09 2.218 6.778.709.500
27/9/2017 9,60 9,27 -2,32% 9,02 9,70 9,26 9,26 9,27 3.716 7.855.847.500
26/9/2017 9,57 9,49 +0,96% 9,43 9,76 9,55 9,48 9,49 8.480 6.812.551.200
25/9/2017 9,67 9,40 -3,29% 9,26 9,95 9,52 9,39 9,40 5.233 11.071.129.900
22/9/2017 10,14 9,72 -5,08% 9,70 10,14 9,85 9,72 9,73 6.692 10.649.754.600
21/9/2017 10,38 10,24 -2,94% 10,07 10,40 10,21 10,23 10,24 7.629 8.066.807.900
20/9/2017 10,90 10,55 -3,21% 10,43 11,15 10,74 10,55 10,57 6.869 10.738.919.800
19/9/2017 11,25 10,90 -2,85% 10,71 11,35 10,90 10,88 10,90 1.435 8.647.719.100
18/9/2017 10,89 11,22 +3,41% 10,81 11,22 11,08 11,20 11,22 4.573 10.144.256.700
15/9/2017 10,33 10,85 +4,43% 10,33 10,85 10,73 10,84 10,85 140 8.788.621.600
14/9/2017 10,24 10,39 -0,29% 10,07 10,42 10,26 10,38 10,39 2.228 8.646.902.300
13/9/2017 10,59 10,42 -1,98% 10,29 10,61 10,42 10,42 10,43 4.849 9.331.180.000
12/9/2017 10,55 10,63 +1,24% 10,50 11,05 10,83 10,62 10,63 992 14.344.249.600
11/9/2017 10,16 10,50 +5,00% 10,16 10,74 10,49 10,49 10,51 4.637 10.955.484.500
8/9/2017 9,92 10,00 +1,73% 9,78 10,17 9,99 9,98 10,00 4.656 9.007.454.300
6/9/2017 9,78 9,83 +1,76% 9,49 9,87 9,70 9,82 9,84 8.934 8.626.300.200
5/9/2017 9,76 9,66 +2,11% 9,46 9,95 9,69 9,62 9,66 7.465 18.968.949.600
4/9/2017 9,20 9,46 +2,05% 9,16 9,49 9,35 9,45 9,46 9.381 8.313.198.000
1/9/2017 8,81 9,27 +6,67% 8,78 9,38 9,10 9,26 9,27 8.958 12.668.558.900
31/8/2017 8,70 8,69 +1,64% 8,57 8,74 8,67 8,66 8,69 8.312 5.841.651.100
30/8/2017 8,57 8,55 0,00% 8,44 8,64 8,53 8,53 8,55 5.508 3.706.619.200
29/8/2017 8,43 8,55 +0,47% 8,36 8,60 8,48 8,54 8,55 5.502 4.789.581.100
28/8/2017 8,63 8,51 -0,58% 8,41 8,73 8,56 8,50 8,51 6.548 5.217.242.000
25/8/2017 8,61 8,56 -0,23% 8,46 8,81 8,65 8,55 8,56 341 8.085.457.400
24/8/2017 8,33 8,58 +3,87% 8,29 8,59 8,46 8,57 8,58 28 8.614.695.000
23/8/2017 7,97 8,26 +2,35% 7,87 8,29 8,13 8,25 8,26 1.845 9.498.782.900
22/8/2017 8,12 8,07 +1,00% 8,02 8,19 8,10 8,07 8,08 1.220 5.727.011.600
21/8/2017 8,23 7,99 -1,84% 7,92 8,27 8,12 7,99 8,00 8.009 7.271.885.900
18/8/2017 8,29 8,14 +0,99% 8,10 8,30 8,17 8,13 8,14 7.529 6.737.222.900
17/8/2017 8,15 8,06 -0,62% 8,01 8,23 8,12 8,05 8,06 6.545 5.021.267.000
16/8/2017 8,16 8,11 -0,37% 8,05 8,32 8,18 8,11 8,12 3.933 9.351.778.200
15/8/2017 8,42 8,14 -2,86% 8,14 8,46 8,25 8,14 8,15 6.436 6.862.645.100
14/8/2017 8,49 8,38 -1,06% 8,31 8,68 8,53 8,37 8,38 115 7.599.599.200
11/8/2017 8,11 8,47 +3,80% 7,97 8,55 8,33 8,46 8,47 4.027 10.428.256.500
10/8/2017 8,37 8,16 -3,20% 8,04 8,42 8,20 8,16 8,18 9.282 6.825.029.200
9/8/2017 8,52 8,43 -2,88% 8,37 8,69 8,53 8,42 8,43 548 7.856.704.800
8/8/2017 8,44 8,68 +1,88% 8,37 8,73 8,60 8,67 8,68 3.711 11.042.314.500
7/8/2017 7,99 8,52 +8,67% 7,99 8,52 8,33 8,51 8,52 4.806 12.310.469.500
4/8/2017 7,62 7,84 +3,98% 7,59 7,90 7,78 7,83 7,84 232 8.361.567.500
3/8/2017 7,73 7,54 -1,69% 7,50 7,76 7,57 7,53 7,54 9.078 4.950.926.100
2/8/2017 7,48 7,67 +1,72% 7,43 7,70 7,60 7,67 7,68 7.984 4.238.793.400
1/8/2017 7,62 7,54 -1,05% 7,48 7,65 7,56 7,53 7,54 7.229 3.044.909.100
31/7/2017 7,74 7,62 +1,87% 7,62 7,75 7,66 7,62 7,65 4.979 3.383.486.700
28/7/2017 7,37 7,48 +1,49% 7,31 7,54 7,41 7,48 7,49 5.143 3.448.102.700
27/7/2017 7,58 7,37 -1,34% 7,26 7,62 7,42 7,37 7,38 1.646 5.098.390.200
26/7/2017 7,85 7,47 -4,48% 7,43 7,89 7,55 7,46 7,47 470 6.456.632.600
25/7/2017 7,71 7,82 +2,89% 7,71 7,85 7,79 7,81 7,82 7.653 5.341.068.600
24/7/2017 7,40 7,60 +3,12% 7,40 7,61 7,52 7,59 7,60 5.069 2.881.599.200
21/7/2017 7,56 7,37 -2,51% 7,36 7,66 7,47 7,37 7,38 7.180 3.601.678.400
20/7/2017 7,81 7,56 -3,69% 7,55 7,84 7,65 7,56 7,57 7.954 4.291.756.900
19/7/2017 7,77 7,85 +2,08% 7,67 7,88 7,78 7,83 7,85 6.757 4.452.567.200
18/7/2017 7,89 7,69 -1,41% 7,52 7,89 7,66 7,69 7,70 6.979 4.661.914.400
17/7/2017 7,80 7,80 +0,39% 7,78 7,96 7,86 7,79 7,80 5.715 4.840.100.600
14/7/2017 7,77 7,77 +0,52% 7,70 7,85 7,77 7,76 7,77 4.622 2.959.833.100
13/7/2017 7,97 7,73 -2,40% 7,68 8,02 7,77 7,72 7,73 9.808 6.925.022.500
12/7/2017 7,81 7,92 +2,33% 7,66 7,95 7,83 7,92 7,93 4.604 8.695.222.900
11/7/2017 7,35 7,74 +6,46% 7,34 7,76 7,59 7,72 7,74 5.158 9.670.302.900
10/7/2017 7,22 7,27 +1,11% 7,16 7,31 7,24 7,27 7,28 6.727 3.295.411.800
7/7/2017 7,15 7,19 +1,84% 7,07 7,25 7,17 7,18 7,19 8.009 4.432.601.400
6/7/2017 7,01 7,06 0,00% 6,92 7,18 7,05 7,06 7,08 9.712 4.581.004.000
5/7/2017 7,22 7,06 -2,08% 6,97 7,34 7,11 7,06 7,07 4 5.781.645.300
4/7/2017 7,19 7,21 -1,10% 7,11 7,27 7,19 7,20 7,22 4.741 1.979.249.700
3/7/2017 7,30 7,29 +1,53% 7,20 7,35 7,27 7,27 7,29 5.267 3.054.499.600
30/6/2017 6,92 7,18 +4,51% 6,77 7,22 7,06 7,18 7,19 9.739 5.377.395.400
29/6/2017 7,35 6,87 -3,92% 6,83 7,35 7,04 6,85 6,87 2.255 7.635.803.800
28/6/2017 7,05 7,15 +3,77% 6,94 7,19 7,08 7,15 7,16 37 7.414.420.800
27/6/2017 6,69 6,89 +5,67% 6,67 6,95 6,84 6,88 6,89 9.578 8.978.001.400
26/6/2017 6,45 6,52 +2,19% 6,43 6,62 6,55 6,52 6,53 8.018 3.757.993.900
23/6/2017 6,35 6,38 +0,79% 6,30 6,53 6,42 6,38 6,39 7.454 4.797.010.600
22/6/2017 6,15 6,33 +3,26% 6,08 6,34 6,21 6,32 6,33 8.686 3.613.585.900
21/6/2017 6,05 6,13 +1,83% 5,98 6,14 6,07 6,12 6,13 7.733 3.904.593.700
20/6/2017 6,16 6,02 -3,53% 5,97 6,20 6,06 6,01 6,02 9.291 4.945.618.600
19/6/2017 6,30 6,24 0,00% 6,11 6,42 6,27 6,24 6,25 297 6.971.649.000
16/6/2017 6,42 6,24 -3,55% 6,24 6,44 6,27 6,24 6,25 8.094 5.099.034.100
14/6/2017 6,52 6,47 +0,47% 6,40 6,57 6,47 6,46 6,47 8.858 3.851.549.100
13/6/2017 6,53 6,44 -1,08% 6,40 6,55 6,46 6,43 6,44 6.833 3.264.333.300
12/6/2017 6,73 6,51 -2,98% 6,45 6,82 6,58 6,50 6,51 9.701 4.641.413.500
9/6/2017 6,65 6,71 +1,67% 6,57 6,87 6,73 6,71 6,72 2.700 7.097.718.100
8/6/2017 6,45 6,60 +2,01% 6,24 6,63 6,40 6,59 6,60 1.248 5.117.353.600
7/6/2017 6,69 6,47 -1,97% 6,45 6,73 6,55 6,47 6,49 8.511 3.379.576.200
6/6/2017 6,63 6,60 -0,30% 6,52 6,73 6,63 6,60 6,62 7.076 3.431.807.500
5/6/2017 6,70 6,62 -1,93% 6,60 6,80 6,66 6,61 6,62 342 4.150.464.900
2/6/2017 6,81 6,75 +0,90% 6,70 6,90 6,75 6,75 6,76 8.641 3.564.124.500
1/6/2017 6,97 6,69 -2,48% 6,65 7,04 6,83 6,68 6,69 8.821 4.422.352.000
31/5/2017 7,14 6,86 -4,46% 6,86 7,16 6,95 6,86 6,88 3.518 6.688.966.600
30/5/2017 7,15 7,18 0,00% 7,10 7,26 7,18 7,18 7,19 7.752 3.333.571.700
29/5/2017 6,96 7,18 +3,01% 6,91 7,23 7,15 7,18 7,20 9.532 3.350.444.800
26/5/2017 6,91 6,97 +0,29% 6,90 7,06 6,99 6,97 6,98 5.670 3.395.675.200
25/5/2017 6,91 6,95 +1,02% 6,78 7,09 6,92 6,93 6,95 1.231 5.214.000.700
24/5/2017 7,06 6,88 -1,57% 6,88 7,13 6,99 6,88 6,92 447 4.483.075.900
23/5/2017 6,97 6,99 +1,01% 6,80 7,18 7,00 6,98 6,99 2.412 5.370.312.000
22/5/2017 6,80 6,92 +0,29% 6,51 6,98 6,77 6,91 6,92 717 5.799.742.400
19/5/2017 6,84 6,90 +7,14% 6,63 7,00 6,86 6,89 6,90 2.101 5.907.613.300
18/5/2017 6,37 6,44 -13,90% 6,37 6,92 6,63 6,44 6,49 5.205 10.250.192.700
17/5/2017 7,72 7,48 -3,98% 7,39 7,79 7,54 7,47 7,48 662 6.309.518.800
16/5/2017 7,82 7,79 +1,17% 7,60 7,84 7,73 7,78 7,79 1.285 5.840.350.800
15/5/2017 7,39 7,70 +6,06% 7,28 7,71 7,55 7,69 7,70 9.809 5.376.299.200
12/5/2017 7,60 7,26 -3,20% 7,23 7,62 7,36 7,25 7,26 8.465 4.354.516.400
11/5/2017 7,58 7,50 -0,79% 7,36 7,59 7,48 7,48 7,50 7.017 2.962.214.300
10/5/2017 7,52 7,56 +2,16% 7,41 7,68 7,56 7,56 7,57 9.648 4.094.848.100
9/5/2017 7,30 7,40 +3,35% 7,20 7,43 7,35 7,39 7,40 6.974 3.305.753.000
8/5/2017 7,32 7,16 -3,24% 7,14 7,48 7,30 7,16 7,17 345 4.411.950.900
5/5/2017 7,07 7,40 +4,52% 7,01 7,42 7,31 7,39 7,40 9.773 5.223.341.700
4/5/2017 7,47 7,08 -6,84% 7,02 7,47 7,19 7,08 7,09 5.416 6.686.036.400
3/5/2017 7,91 7,60 -4,16% 7,57 7,95 7,70 7,60 7,61 167 5.274.457.100
2/5/2017 7,75 7,93 +2,32% 7,75 8,05 7,95 7,92 7,93 4.492 4.978.486.000
28/4/2017 7,70 7,75 +1,97% 7,63 7,83 7,76 7,74 7,75 7.974 3.984.291.100
27/4/2017 8,04 7,60 -4,28% 7,52 8,13 7,68 7,59 7,60 428 5.865.075.400
26/4/2017 7,61 7,94 +4,20% 7,57 8,04 7,88 7,94 7,95 755 5.960.128.000
25/4/2017 7,29 7,62 +3,25% 7,27 7,62 7,51 7,61 7,62 9.749 4.569.666.200
24/4/2017 7,66 7,38 -1,07% 7,33 7,68 7,45 7,37 7,38 5.786 5.072.614.300
20/4/2017 7,25 7,46 +5,07% 7,16 7,46 7,28 7,45 7,46 2.469 6.163.341.000
19/4/2017 7,46 7,10 -2,87% 7,05 7,54 7,26 7,10 7,11 1.688 5.740.442.000
18/4/2017 7,54 7,31 -4,32% 7,28 7,59 7,43 7,31 7,32 9.827 4.540.030.200
17/4/2017 7,45 7,64 +3,24% 7,36 7,65 7,54 7,62 7,64 9.506 4.526.128.200
13/4/2017 7,75 7,40 -3,39% 7,28 7,85 7,57 7,39 7,40 2.572 6.717.713.300
12/4/2017 8,05 7,66 -8,70% 7,66 8,26 7,90 7,66 7,67 7.541 9.148.845.500
11/4/2017 8,49 8,39 -0,71% 8,10 8,53 8,32 8,38 8,39 2.199 5.275.747.900
10/4/2017 8,87 8,45 -3,32% 8,45 8,87 8,56 8,45 8,47 9.914 5.249.862.200
7/4/2017 8,55 8,74 +0,92% 8,36 8,98 8,67 8,73 8,74 7.721 6.170.942.100
6/4/2017 8,91 8,66 -2,04% 8,57 8,99 8,75 8,65 8,66 9.250 3.967.590.600
5/4/2017 9,44 8,84 -4,84% 8,81 9,52 9,17 8,84 8,85 1.613 5.001.989.400
4/4/2017 8,97 9,29 +3,57% 8,93 9,29 9,15 9,28 9,29 9.857 4.118.663.800
3/4/2017 9,14 8,97 -1,54% 8,92 9,22 9,03 8,96 8,97 4.014 5.406.186.200
31/3/2017 9,20 9,11 -0,98% 9,01 9,39 9,20 9,11 9,14 9.778 6.116.472.400
30/3/2017 9,71 9,20 -5,15% 9,16 9,75 9,37 9,19 9,20 3 6.687.046.700
29/3/2017 9,81 9,70 -0,31% 9,56 9,87 9,69 9,70 9,73 8.443 4.870.811.700
28/3/2017 10,06 9,73 -4,51% 9,71 10,19 9,86 9,73 9,75 19 5.843.247.300
27/3/2017 9,52 10,19 +4,09% 9,42 10,19 9,77 10,14 10,19 7.568 3.739.374.000
24/3/2017 9,96 9,79 -0,91% 9,75 9,97 9,85 9,79 9,80 7.454 2.945.188.000
23/3/2017 9,91 9,88 -1,20% 9,71 10,18 9,95 9,85 9,88 8.370 4.457.769.100
22/3/2017 9,94 10,00 +0,30% 9,53 10,05 9,83 9,99 10,00 3.605 8.046.241.500
21/3/2017 10,72 9,97 -8,95% 9,93 10,92 10,23 9,97 9,98 4.215 6.281.438.600
20/3/2017 10,60 10,95 +3,01% 10,37 10,97 10,69 10,94 10,95 8.125 4.031.456.100
17/3/2017 11,22 10,63 -4,32% 10,48 11,26 10,69 10,62 10,63 850 8.189.879.300
16/3/2017 11,50 11,11 -2,71% 10,97 11,62 11,17 11,11 11,12 9.512 5.271.873.600
15/3/2017 10,93 11,42 +6,43% 10,69 11,50 11,14 11,42 11,43 8.942 5.281.623.400
14/3/2017 11,02 10,73 -2,90% 10,67 11,02 10,83 10,73 10,77 7.721 3.778.072.000
13/3/2017 10,99 11,05 +2,60% 10,67 11,09 10,94 11,05 11,06 9.873 4.603.678.400
10/3/2017 10,71 10,77 +2,47% 10,24 10,87 10,60 10,77 10,78 5.549 7.746.013.200
9/3/2017 10,61 10,51 -0,94% 10,37 10,90 10,62 10,51 10,52 2.897 6.133.131.500
8/3/2017 11,34 10,61 -6,11% 10,61 11,35 10,94 10,61 10,62 1.905 5.348.166.300
7/3/2017 11,67 11,30 -2,16% 11,28 11,81 11,50 11,30 11,32 9.331 4.269.843.100
6/3/2017 12,00 11,55 -3,59% 11,46 12,10 11,61 11,55 11,57 3.088 6.127.623.200
3/3/2017 11,89 11,98 +2,04% 11,60 12,03 11,84 11,97 11,98 8.212 3.813.999.700
2/3/2017 12,19 11,74 -3,14% 11,63 12,22 11,82 11,72 11,74 3.361 6.291.426.700
1/3/2017 12,10 12,12 +1,17% 11,92 12,23 12,11 12,10 12,12 6.641 2.363.933.700
24/2/2017 11,76 11,98 -0,17% 11,60 12,17 11,96 11,93 11,98 766 4.669.658.000
23/2/2017 12,55 12,00 -3,61% 11,88 12,80 12,23 12,00 12,02 2.438 6.608.468.000
22/2/2017 12,50 12,45 -1,58% 12,27 12,62 12,40 12,43 12,45 8.178 3.466.938.400
21/2/2017 12,80 12,65 -0,39% 12,31 12,93 12,59 12,65 12,69 7.846 4.448.197.400
20/2/2017 12,72 12,70 +1,52% 12,64 12,89 12,74 12,65 12,70 3.223 2.005.150.400
17/2/2017 12,42 12,51 -0,16% 12,30 12,59 12,42 12,51 12,52 5.117 2.842.025.700
16/2/2017 12,62 12,53 -0,95% 12,41 12,92 12,63 12,52 12,53 7.080 5.779.134.400
15/2/2017 12,60 12,65 +1,85% 12,47 12,96 12,75 12,64 12,65 2.712 5.934.083.300
14/2/2017 12,53 12,42 -1,27% 12,18 12,71 12,41 12,42 12,45 8.954 4.324.606.500
13/2/2017 12,81 12,58 +2,36% 12,50 12,97 12,73 12,58 12,60 4.028 7.501.181.000
10/2/2017 11,60 12,29 +8,38% 11,56 12,33 12,04 12,29 12,30 2.158 9.143.113.200
9/2/2017 11,35 11,34 -0,09% 11,27 11,59 11,39 11,34 11,35 9.853 4.378.335.500
8/2/2017 11,50 11,35 -0,18% 11,12 11,54 11,27 11,28 11,35 6.675 3.716.035.600
7/2/2017 11,45 11,37 +2,16% 11,17 11,50 11,33 11,37 11,38 7.568 5.111.825.000
6/2/2017 11,58 11,13 -3,89% 11,02 11,73 11,29 11,13 11,14 3.020 5.711.220.800
3/2/2017 12,05 11,58 -4,53% 11,55 12,23 11,82 11,57 11,58 8.129 8.316.908.000
2/2/2017 11,57 12,13 +4,03% 11,50 12,28 12,04 12,13 12,16 2.678 7.007.989.600
1/2/2017 11,84 11,66 +0,95% 11,57 11,89 11,71 11,66 11,68 6.048 3.611.056.200
31/1/2017 11,55 11,55 +0,70% 11,36 11,94 11,60 11,54 11,55 6.422 3.895.346.900
30/1/2017 12,00 11,47 -5,21% 11,45 12,01 11,61 11,47 11,50 9.367 4.611.184.100
27/1/2017 12,05 12,10 -0,25% 11,85 12,11 11,98 12,08 12,10 6.733 4.485.706.100
26/1/2017 12,75 12,13 -2,10% 12,13 12,75 12,34 12,12 12,13 7.658 4.453.599.000
24/1/2017 12,49 12,39 -0,16% 12,24 12,92 12,61 12,38 12,39 9.862 6.123.964.600
23/1/2017 12,11 12,41 +3,76% 12,03 12,47 12,30 12,40 12,42 7.892 4.251.079.800
20/1/2017 11,55 11,96 +2,05% 11,53 12,05 11,84 11,95 11,96 8.059 4.020.922.800
19/1/2017 12,04 11,72 -1,68% 11,49 12,04 11,70 11,71 11,72 1.391 5.789.862.500
18/1/2017 12,30 11,92 -2,30% 11,79 12,67 12,28 11,91 11,92 9.542 5.753.669.000
17/1/2017 12,25 12,20 -1,21% 11,70 12,43 12,14 12,20 12,23 93 6.227.697.900
16/1/2017 12,23 12,35 +1,06% 12,23 12,41 12,30 12,34 12,36 4.248 2.576.993.900
13/1/2017 12,29 12,22 -1,29% 12,09 12,48 12,29 12,21 12,22 6.791 4.238.386.100
12/1/2017 12,32 12,38 +4,47% 12,12 12,50 12,35 12,37 12,38 2.912 7.756.179.100
11/1/2017 11,80 11,85 +1,28% 11,61 12,01 11,80 11,83 11,85 2.936 5.895.647.900
10/1/2017 11,64 11,70 +2,18% 11,58 11,85 11,69 11,68 11,71 6.260 3.881.737.200
9/1/2017 11,43 11,45 +1,51% 11,40 11,75 11,53 11,45 11,47 6.388 5.731.747.300
6/1/2017 11,71 11,28 -3,59% 11,22 11,74 11,37 11,27 11,28 6.813 4.652.050.800
5/1/2017 11,45 11,70 +3,45% 11,36 11,88 11,69 11,69 11,74 8.673 5.291.500.000
4/1/2017 11,35 11,31 -0,96% 11,14 11,55 11,34 11,31 11,32 9.253 5.807.001.600
3/1/2017 11,07 11,42 +5,16% 10,91 11,42 11,21 11,39 11,42 3.693 7.408.161.200
2/1/2017 10,70 10,86 +0,09% 10,61 10,94 10,75 10,86 10,88 2.452 1.212.090.300
29/12/2016 10,85 10,85 +0,28% 10,52 10,93 10,70 10,82 10,85 7.681 3.413.214.100
28/12/2016 10,90 10,82 +0,84% 10,71 11,06 10,91 10,81 10,82 7.178 4.222.211.000
27/12/2016 10,27 10,73 +5,61% 10,27 10,75 10,60 10,70 10,73 8.840 4.227.201.900
26/12/2016 9,95 10,16 +2,11% 9,95 10,25 10,14 10,16 10,17 2.270 1.106.971.900
23/12/2016 9,65 9,95 +3,65% 9,63 9,95 9,81 9,95 9,96 6.138 3.455.008.300
22/12/2016 9,77 9,60 -2,34% 9,41 9,82 9,59 9,57 9,60 6.363 3.281.446.700
21/12/2016 9,95 9,83 -0,51% 9,69 10,05 9,86 9,83 9,85 6.275 4.121.873.900
20/12/2016 10,30 9,88 -2,08% 9,83 10,38 9,99 9,87 9,89 339 4.641.881.800
19/12/2016 10,75 10,09 -5,88% 10,09 10,84 10,39 10,09 10,12 2.080 5.166.481.400
16/12/2016 10,97 10,72 -1,92% 10,72 11,22 10,89 10,72 10,80 9.182 7.471.541.400
15/12/2016 10,61 10,93 +3,02% 10,51 11,05 10,78 10,60 10,62 772 5.179.929.600
14/12/2016 10,78 10,61 -3,19% 10,52 10,94 10,70 10,60 10,62 3.353 7.637.826.200
13/12/2016 11,00 10,96 -0,72% 10,66 11,27 10,91 10,95 10,96 2.798 5.231.180.100
12/12/2016 11,14 11,04 -2,30% 10,73 11,25 10,92 11,01 11,04 1.811 5.713.204.400
9/12/2016 11,70 11,30 -3,00% 11,15 11,81 11,36 11,30 11,31 2.344 6.095.804.300
8/12/2016 12,24 11,65 -3,16% 11,53 12,24 11,78 11,65 11,66 836 5.514.304.700
7/12/2016 12,22 12,03 +0,33% 12,01 12,30 12,11 12,03 12,05 1.043 5.330.723.400
6/12/2016 11,75 11,99 +1,27% 11,50 12,15 11,87 11,95 11,99 2.647 5.383.241.800
5/12/2016 12,20 11,84 -0,59% 11,67 12,20 11,92 11,84 11,85 3.242 6.124.890.400
2/12/2016 11,35 11,91 +2,14% 10,91 12,05 11,52 11,91 11,92 9.243 9.442.187.700
1/12/2016 12,45 11,66 -6,19% 11,35 12,59 11,92 11,63 11,66 6.134 11.350.269.400
30/11/2016 12,73 12,43 -2,36% 12,28 12,97 12,62 12,43 12,45 3.354 9.712.762.900
29/11/2016 13,16 12,73 -4,57% 12,57 13,25 12,86 12,72 12,73 662 7.165.402.200
28/11/2016 12,93 13,34 +3,49% 12,82 13,42 13,12 13,34 13,37 8.944 5.501.099.800
25/11/2016 12,40 12,89 +2,55% 12,38 12,94 12,75 12,89 12,90 8.065 6.354.005.100
24/11/2016 12,73 12,57 -1,72% 12,41 12,91 12,64 12,56 12,57 8.355 4.824.089.600
23/11/2016 12,06 12,79 +6,67% 11,92 12,80 12,49 12,75 12,79 3.412 11.694.343.800
22/11/2016 11,80 11,99 +4,62% 11,72 12,37 12,01 11,99 12,00 6.833 9.427.179.200
21/11/2016 10,90 11,46 +5,52% 10,90 11,46 11,31 11,45 11,46 4.115 7.838.569.000
18/11/2016 10,49 10,86 +2,74% 10,35 10,98 10,64 10,86 10,87 9.367 6.095.203.100
17/11/2016 10,60 10,57 +0,67% 10,39 10,82 10,61 10,55 10,57 9.179 4.926.301.800
16/11/2016 10,71 10,50 -4,20% 10,28 10,86 10,58 10,50 10,51 5.450 8.730.595.800
14/11/2016 10,41 10,96 +5,18% 9,92 11,05 10,62 10,96 11,00 513 12.038.062.800
11/11/2016 11,40 10,42 -7,38% 10,27 11,49 10,76 10,42 10,44 9.944 9.607.118.900
10/11/2016 11,10 11,25 +3,78% 11,03 11,66 11,41 11,25 11,32 2.137 14.778.922.400
9/11/2016 10,00 10,84 +2,75% 9,83 11,09 10,72 10,82 10,84 9.203 12.116.726.400
8/11/2016 10,16 10,55 +2,33% 10,06 10,64 10,40 10,55 10,56 3.779 6.036.666.600
7/11/2016 10,03 10,31 +6,73% 9,99 10,32 10,16 10,31 10,32 1.256 4.711.642.200
4/11/2016 9,69 9,66 -0,62% 9,43 9,99 9,71 9,64 9,66 2.794 5.384.883.200
3/11/2016 10,10 9,72 -5,08% 9,67 10,19 9,90 9,71 9,72 1.910 7.224.803.300
1/11/2016 10,90 10,24 -4,66% 10,05 10,92 10,37 10,24 10,25 4.947 7.910.504.700
31/10/2016 10,95 10,74 -0,92% 10,60 11,07 10,76 10,74 10,75 3.277 7.794.370.200
28/10/2016 10,85 10,84 +0,18% 10,77 11,12 10,95 10,83 10,85 8.920 5.568.884.000
27/10/2016 10,65 10,82 +2,37% 10,63 10,88 10,76 10,80 10,82 7.447 4.937.463.400
26/10/2016 10,58 10,57 -1,12% 10,36 10,72 10,54 10,55 10,57 1.784 7.973.780.100
25/10/2016 10,60 10,69 +2,59% 10,20 10,85 10,58 10,69 10,70 2.190 9.874.241.800
24/10/2016 10,40 10,42 +2,16% 10,30 10,62 10,45 10,41 10,42 7.635 8.438.200.000
21/10/2016 10,19 10,20 +0,10% 9,96 10,40 10,19 10,15 10,20 6.382 16.459.692.800
20/10/2016 10,19 10,19 -1,26% 10,00 10,35 10,19 10,19 10,20 7.442 6.442.432.600
19/10/2016 10,65 10,32 -2,73% 10,22 10,76 10,47 10,32 10,33 59 7.307.300.600
18/10/2016 10,37 10,61 +3,01% 10,37 10,68 10,57 10,60 10,61 9.974 5.867.911.300
17/10/2016 10,29 10,30 +0,78% 10,17 10,38 10,29 10,30 10,32 9.413 5.041.499.400
14/10/2016 10,02 10,22 +3,44% 10,00 10,29 10,18 10,22 10,23 9.231 5.229.997.000
13/10/2016 10,05 9,88 -3,14% 9,73 10,05 9,87 9,88 9,89 4.147 8.110.268.900
11/10/2016 10,10 10,20 0,00% 10,07 10,31 10,19 10,20 10,21 5.908 7.299.023.300
10/10/2016 10,04 10,20 +2,51% 10,03 10,24 10,15 10,17 10,20 9.131 4.743.893.200
7/10/2016 9,96 9,95 +1,22% 9,89 10,14 10,02 9,95 9,96 939 7.621.727.800
6/10/2016 9,60 9,83 +1,76% 9,57 9,95 9,82 9,82 9,83 9.365 5.703.056.200
5/10/2016 9,54 9,66 +2,55% 9,50 9,78 9,66 9,66 9,69 9.396 6.402.400.400
4/10/2016 9,51 9,42 -0,95% 9,26 9,70 9,49 9,41 9,42 5.515 10.264.190.600
3/10/2016 9,09 9,51 +4,62% 9,09 9,59 9,44 9,51 9,52 2.613 7.949.967.900
30/9/2016 9,12 9,09 +0,33% 8,94 9,27 9,09 9,08 9,09 9.532 5.425.949.000
29/9/2016 9,35 9,06 -2,58% 8,91 9,48 9,19 9,06 9,09 1.693 7.077.415.400
28/9/2016 8,68 9,30 +8,01% 8,67 9,45 9,12 9,29 9,30 3.953 8.898.423.700
27/9/2016 8,75 8,61 -0,69% 8,41 8,82 8,57 8,61 8,63 7.917 4.916.910.000
26/9/2016 8,60 8,67 -0,46% 8,54 8,88 8,73 8,67 8,68 6.856 4.537.346.300
23/9/2016 8,92 8,71 -2,13% 8,65 8,99 8,77 8,71 8,74 7.437 6.044.335.700
22/9/2016 8,98 8,90 +0,45% 8,86 9,13 9,00 8,90 8,91 2.323 6.774.606.000
21/9/2016 8,65 8,86 +4,36% 8,49 8,90 8,70 8,86 8,88 8.800 5.666.984.000
20/9/2016 8,56 8,49 -0,12% 8,41 8,70 8,53 8,49 8,51 8.283 4.306.574.300
19/9/2016 8,30 8,50 +6,12% 8,24 8,69 8,49 8,50 8,51 1.368 9.632.595.000
16/9/2016 8,20 8,01 -3,14% 7,82 8,20 7,98 8,01 8,03 9.523 6.932.548.700
15/9/2016 8,28 8,27 +0,12% 8,24 8,53 8,39 8,26 8,27 6.304 3.798.417.800
14/9/2016 8,23 8,26 +1,47% 8,06 8,40 8,25 8,26 8,27 877 5.429.501.200
13/9/2016 8,59 8,14 -7,39% 7,90 8,66 8,24 8,10 8,14 6.741 8.516.756.000
12/9/2016 8,59 8,79 +1,62% 8,30 8,85 8,67 8,74 8,80 2.627 6.853.684.600
9/9/2016 9,12 8,65 -6,49% 8,56 9,13 8,75 8,65 8,66 9.123 8.049.268.500
8/9/2016 9,46 9,25 -2,32% 9,17 9,60 9,32 9,25 9,26 1.203 5.740.320.800
6/9/2016 9,69 9,47 -2,47% 9,11 9,78 9,41 9,47 9,48 989 5.757.157.700
5/9/2016 9,79 9,71 +0,10% 9,45 9,80 9,67 9,68 9,71 5.117 3.935.375.300
2/9/2016 8,95 9,70 +10,23% 8,90 9,73 9,33 9,69 9,70 7.897 8.385.358.400
1/9/2016 8,60 8,80 +2,33% 8,37 8,80 8,61 8,77 8,80 2.182 5.965.769.600
31/8/2016 8,80 8,60 -1,94% 8,49 8,94 8,67 8,60 8,61 1.551 5.524.484.300
30/8/2016 9,05 8,77 -3,09% 8,68 9,16 8,90 8,76 8,77 8.865 5.122.209.400
29/8/2016 8,66 9,05 +2,84% 8,66 9,11 8,97 9,05 9,06 8.659 4.065.917.100
26/8/2016 8,92 8,80 -0,34% 8,55 9,18 8,87 8,79 8,80 2.018 7.395.949.600
25/8/2016 8,66 8,83 +1,15% 8,64 9,03 8,82 8,82 8,83 1.116 5.765.460.200
24/8/2016 9,25 8,73 -7,03% 8,65 9,25 8,94 8,72 8,73 2.364 8.207.322.600
23/8/2016 9,47 9,39 +1,51% 9,32 9,70 9,54 9,37 9,39 9.897 5.750.785.400
22/8/2016 10,00 9,25 -8,33% 9,21 10,00 9,50 9,25 9,26 7.342 9.503.522.100
19/8/2016 10,17 10,09 -0,88% 9,84 10,23 10,08 10,09 10,10 6.371 4.728.766.700
18/8/2016 10,25 10,18 -1,55% 10,10 10,56 10,27 10,15 10,18 1.149 6.534.902.000
17/8/2016 10,38 10,34 -1,80% 9,92 10,46 10,18 10,33 10,34 7.525 11.905.094.700
16/8/2016 11,10 10,53 -5,56% 10,46 11,40 10,87 10,53 10,54 4.069 11.837.166.500
15/8/2016 10,97 11,15 +3,43% 10,79 11,26 11,10 11,13 11,16 9.739 6.830.730.200
12/8/2016 10,85 10,78 -1,82% 10,67 11,13 10,85 10,78 10,79 9.166 6.161.467.800
11/8/2016 10,56 10,98 +4,57% 10,37 10,98 10,67 10,98 10,99 713 6.282.613.700
10/8/2016 11,00 10,50 -4,02% 10,36 11,13 10,61 10,47 10,50 8.887 7.217.102.000
9/8/2016 10,75 10,94 +1,86% 10,75 11,15 10,96 10,93 10,94 8.307 4.925.699.700
8/8/2016 11,08 10,74 -2,54% 10,65 11,22 10,93 10,70 10,74 7.094 5.984.601.800
5/8/2016 11,11 11,02 +1,19% 10,90 11,20 11,04 11,00 11,02 7.369 4.872.126.800
4/8/2016 10,78 10,89 +2,64% 10,68 11,20 10,96 10,88 10,89 2.080 9.196.351.700
3/8/2016 9,99 10,61 +5,68% 9,81 10,76 10,35 10,61 10,62 525 7.281.153.600
2/8/2016 10,47 10,04 -5,99% 9,97 10,84 10,28 10,04 10,05 2.998 7.726.304.900
1/8/2016 11,15 10,68 -3,52% 10,60 11,35 11,00 10,67 10,68 9.889 7.082.506.700
29/7/2016 11,25 11,07 -2,47% 10,87 11,28 11,11 11,07 11,09 9.432 8.597.242.400
28/7/2016 11,49 11,35 0,00% 10,79 11,57 11,22 11,35 11,37 1.554 7.710.504.900
27/7/2016 11,40 11,35 +1,25% 11,35 11,75 11,50 11,34 11,38 8.280 8.080.860.600
26/7/2016 11,08 11,21 +2,09% 10,99 11,39 11,22 11,20 11,21 8.104 7.026.467.900
25/7/2016 11,00 10,98 +0,92% 10,75 11,20 10,99 10,97 10,98 8.394 6.593.515.600
22/7/2016 10,78 10,88 +0,74% 10,61 11,01 10,83 10,88 10,89 7.870 5.779.845.900
21/7/2016 10,40 10,80 +5,37% 10,34 10,98 10,74 10,77 10,80 9.897 9.735.557.400
20/7/2016 10,41 10,25 -1,54% 10,10 10,59 10,37 10,25 10,27 1.246 8.345.499.800
19/7/2016 10,22 10,41 -0,67% 10,18 10,65 10,46 10,41 10,43 6.325 12.696.723.700
18/7/2016 10,15 10,48 +2,24% 9,97 10,53 10,29 10,46 10,48 6.586 10.947.806.800
15/7/2016 9,86 10,25 +4,81% 9,61 10,25 10,09 10,24 10,25 6.129 13.610.872.000
14/7/2016 9,80 9,78 +2,19% 9,52 9,95 9,77 9,76 9,78 6.684 11.570.848.900
13/7/2016 9,57 9,57 0,00% 8,95 9,66 9,35 9,57 9,59 3.380 14.409.682.100
12/7/2016 9,39 9,57 +4,70% 9,36 9,75 9,59 9,57 9,58 3.644 10.115.605.600
11/7/2016 9,29 9,14 +0,88% 9,14 9,45 9,25 9,14 9,15 8.334 7.272.936.000
8/7/2016 8,95 9,06 +6,09% 8,77 9,13 8,99 9,06 9,07 1.247 7.631.519.700
7/7/2016 9,20 8,54 -5,74% 8,54 9,49 9,01 8,54 8,55 5.464 11.649.220.200
6/7/2016 8,33 9,06 +5,23% 8,06 9,15 8,58 9,06 9,07 4.029 13.819.443.300
5/7/2016 9,02 8,61 -7,42% 8,58 9,23 8,80 8,60 8,62 3.884 10.798.866.700
4/7/2016 9,15 9,30 +6,16% 9,06 9,54 9,30 9,30 9,31 9.521 7.079.075.600
1/7/2016 7,88 8,76 +12,02% 7,78 8,76 8,32 8,73 8,76 1.424 9.177.181.300
30/6/2016 7,82 7,82 0,00% 7,61 7,97 7,81 7,81 7,82 9.515 5.999.055.700
29/6/2016 7,70 7,82 +4,13% 7,67 7,94 7,81 7,82 7,85 1.232 6.533.570.700
28/6/2016 7,52 7,51 +2,88% 7,44 7,68 7,55 7,51 7,52 8.731 5.216.693.100
27/6/2016 7,50 7,30 -0,95% 7,07 7,55 7,25 7,23 7,24 3.506 6.781.769.600
24/6/2016 7,60 7,37 -8,79% 7,36 7,80 7,53 7,36 7,37 4.397 8.018.400.800
23/6/2016 7,68 8,08 +8,89% 7,55 8,08 7,81 8,06 8,08 1.231 6.113.386.600
22/6/2016 7,57 7,42 -0,80% 7,41 7,75 7,58 7,42 7,43 1.984 6.865.866.600
21/6/2016 7,44 7,48 +0,54% 7,15 7,50 7,38 7,46 7,48 9.004 5.998.751.600
20/6/2016 7,69 7,44 +1,50% 7,44 7,85 7,63 7,43 7,45 619 6.291.608.900
17/6/2016 7,49 7,33 +1,24% 7,33 7,62 7,47 7,33 7,34 891 7.313.784.200
16/6/2016 6,96 7,24 +2,84% 6,92 7,38 7,18 7,23 7,24 4.768 7.273.509.800
15/6/2016 6,75 7,04 +5,55% 6,74 7,20 7,06 7,04 7,05 5.245 9.012.929.600
14/6/2016 6,91 6,67 -4,71% 6,62 7,27 6,90 6,66 6,67 3.131 5.622.460.600
13/6/2016 6,83 7,00 +0,72% 6,71 7,23 7,02 6,99 7,00 1.415 5.421.441.300
10/6/2016 7,20 6,95 -7,82% 6,95 7,30 7,07 6,95 6,97 2.722 6.472.229.300
9/6/2016 7,98 7,54 -7,37% 7,41 8,03 7,60 7,53 7,54 7.052 8.560.941.900
8/6/2016 7,15 8,14 +16,45% 7,10 8,17 7,66 8,13 8,14 2.519 12.078.959.100
7/6/2016 7,24 6,99 -5,41% 6,95 7,53 7,25 6,98 6,99 3.245 6.587.958.200
6/6/2016 7,60 7,39 +0,68% 7,22 7,62 7,42 7,39 7,40 2.618 6.372.869.300
3/6/2016 7,00 7,34 +7,78% 6,89 7,45 7,11 7,33 7,34 5.205 9.822.820.300
2/6/2016 6,44 6,81 +6,91% 6,25 6,90 6,65 6,80 6,81 6.627 6.552.961.400
1/6/2016 6,50 6,37 -2,60% 6,26 6,67 6,43 6,36 6,37 1.900 5.276.854.500
31/5/2016 6,54 6,54 +0,77% 6,35 6,74 6,57 6,54 6,55 6.506 7.307.007.600
30/5/2016 6,47 6,49 +0,93% 6,42 6,56 6,49 6,48 6,49 4.145 1.717.032.700
27/5/2016 6,93 6,43 -4,74% 6,41 6,95 6,62 6,43 6,44 2.969 4.504.478.900
25/5/2016 6,96 6,75 -1,46% 6,75 7,17 6,91 6,75 6,76 3.429 5.658.323.100
24/5/2016 7,44 6,85 -5,26% 6,77 7,47 6,99 6,85 6,86 7.435 6.903.315.100
23/5/2016 7,11 7,23 -0,69% 7,05 7,49 7,28 7,22 7,23 2.404 5.509.728.200
20/5/2016 7,70 7,28 -2,28% 7,27 7,87 7,47 7,28 7,29 2.698 6.291.283.800
19/5/2016 7,65 7,45 -4,61% 7,40 7,77 7,54 7,44 7,45 2.999 7.222.184.300
18/5/2016 8,12 7,81 -5,33% 7,81 8,39 8,08 7,81 7,82 363 8.695.134.100
17/5/2016 8,55 8,25 -0,84% 8,00 8,63 8,35 8,24 8,30 5.843 7.672.547.500
16/5/2016 8,35 8,32 -0,95% 8,22 8,84 8,53 8,30 8,32 2.733 7.599.602.800
13/5/2016 9,61 8,40 -12,77% 8,39 9,70 8,83 8,40 8,41 8.769 10.251.513.400
12/5/2016 10,05 9,63 -3,22% 9,63 10,32 9,91 9,63 9,69 6.939 10.363.575.200
11/5/2016 10,75 9,95 -4,97% 9,95 10,83 10,34 9,95 9,97 1.021 10.748.459.800
10/5/2016 10,22 10,47 +4,49% 10,07 10,60 10,33 10,47 10,48 3.596 10.393.314.600
9/5/2016 10,90 10,02 -10,05% 9,95 10,90 10,31 10,02 10,03 6.855 10.586.852.600
6/5/2016 10,77 11,14 +1,09% 10,45 11,50 11,04 11,13 11,14 9.660 12.196.690.900
5/5/2016 12,29 11,02 -6,37% 11,02 12,29 11,52 11,02 11,04 5.565 10.114.030.900
4/5/2016 11,93 11,77 -3,68% 11,72 12,55 12,12 11,77 11,80 2.853 10.217.424.800
3/5/2016 12,48 12,22 -5,27% 12,22 12,62 12,38 12,22 12,27 9.083 8.038.955.400
2/5/2016 13,20 12,90 -1,83% 12,84 13,59 13,10 12,90 12,96 6.147 11.260.016.700
29/4/2016 13,17 13,14 +1,39% 13,12 13,65 13,34 13,14 13,15 599 14.117.124.400
28/4/2016 13,16 12,96 +0,08% 12,91 13,71 13,28 12,95 12,96 1.520 10.149.570.000
27/4/2016 12,34 12,95 +5,28% 12,06 13,10 12,73 12,95 12,96 2.241 10.702.811.000
26/4/2016 12,38 12,30 +1,07% 11,70 12,59 12,27 12,30 12,32 6.318 11.384.428.100
25/4/2016 13,21 12,17 -9,18% 12,10 13,37 12,53 12,17 12,20 7.211 11.645.539.000
22/4/2016 13,00 13,40 -1,90% 12,90 14,00 13,49 13,39 13,40 7.181 11.878.995.100
20/4/2016 13,40 13,66 +2,71% 13,02 14,12 13,71 13,66 13,67 3.184 18.933.877.700
19/4/2016 12,60 13,30 +9,92% 12,53 13,54 13,10 13,29 13,30 837 16.084.186.200
18/4/2016 11,96 12,10 +1,51% 11,71 12,59 12,20 12,10 12,12 2.254 10.351.520.900
15/4/2016 11,53 11,92 +4,01% 11,25 12,10 11,77 11,92 11,93 2.808 9.611.652.800
14/4/2016 13,45 11,46 -11,98% 11,29 13,64 11,95 11,46 11,58 5.547 23.609.908.300
13/4/2016 11,30 13,02 +20,33% 11,30 13,32 12,81 13,01 13,02 557 28.980.707.000
12/4/2016 9,20 10,82 +20,62% 9,19 10,90 10,11 10,80 10,82 3.672 15.670.094.500
11/4/2016 8,39 8,97 +8,73% 8,39 9,03 8,88 8,96 8,97 2.106 6.425.675.500
8/4/2016 7,85 8,25 +8,70% 7,80 8,33 8,16 8,25 8,26 7.595 6.883.313.800
7/4/2016 7,82 7,59 -0,78% 7,53 7,95 7,71 7,58 7,59 296 4.984.336.900
6/4/2016 7,50 7,65 +0,79% 7,45 7,92 7,67 7,65 7,66 1.883 5.927.126.800
5/4/2016 7,01 7,59 +8,58% 6,84 7,70 7,45 7,58 7,59 8.478 7.866.231.200
4/4/2016 7,20 6,99 -3,59% 6,95 7,49 7,16 6,98 7,00 8.608 3.937.695.200
1/4/2016 7,00 7,25 +1,40% 6,92 7,45 7,24 7,25 7,26 9.287 3.567.123.000
31/3/2016 7,37 7,15 -4,03% 7,04 7,48 7,18 7,12 7,15 3.459 5.384.545.100
30/3/2016 7,55 7,45 +0,68% 7,34 7,78 7,56 7,45 7,47 2.733 5.850.897.000
29/3/2016 7,71 7,40 -5,13% 7,40 7,98 7,58 7,40 7,42 4.707 6.534.887.900
28/3/2016 8,07 7,80 +0,13% 7,77 8,20 7,87 7,80 7,81 9.519 4.058.605.800
24/3/2016 7,46 7,79 +2,50% 7,21 7,87 7,63 7,78 7,80 1.835 5.324.184.300
23/3/2016 7,95 7,60 -6,63% 7,60 8,06 7,81 7,59 7,66 3.927 6.520.370.900
22/3/2016 7,78 8,14 +3,04% 7,78 8,24 8,09 8,13 8,15 8.858 5.608.668.900
21/3/2016 7,93 7,90 -0,25% 7,90 8,40 8,09 7,90 7,91 5.846 7.197.558.100
18/3/2016 7,97 7,92 -0,13% 7,62 8,16 7,92 7,92 7,96 3.171 10.790.521.400
17/3/2016 7,40 7,93 +18,18% 7,07 8,05 7,70 7,93 7,94 3.585 10.447.080.100
16/3/2016 5,95 6,71 +10,54% 5,91 6,75 6,47 6,70 6,71 5.414 5.804.690.000
15/3/2016 6,76 6,07 -12,28% 6,00 6,76 6,32 6,07 6,08 4.258 4.967.805.900
14/3/2016 7,14 6,92 -1,98% 6,85 7,30 7,05 6,91 6,92 5.618 6.838.306.900
11/3/2016 7,47 7,06 -3,68% 7,06 7,55 7,29 7,06 7,07 9.913 6.005.644.300
10/3/2016 7,10 7,33 +7,48% 6,76 7,49 7,09 7,33 7,35 7.066 8.056.569.700
9/3/2016 7,34 6,82 -4,08% 6,69 7,49 7,02 6,82 6,88 6.734 9.772.279.000
8/3/2016 7,80 7,11 -13,61% 7,03 8,15 7,45 7,10 7,11 6.419 7.786.392.600
7/3/2016 7,83 8,23 +8,86% 7,80 8,59 8,34 8,23 8,27 4.629 13.458.288.500
4/3/2016 7,01 7,56 +16,31% 6,88 7,72 7,33 7,56 7,59 4.724 11.638.525.200
3/3/2016 5,70 6,50 +15,04% 5,70 6,50 6,10 6,45 6,50 2.849 6.136.839.300
2/3/2016 5,46 5,65 +4,63% 5,40 5,70 5,59 5,61 5,65 6.811 5.390.448.500
1/3/2016 5,37 5,40 +3,85% 5,37 5,55 5,44 5,40 5,44 9.457 3.688.615.800
29/2/2016 5,07 5,20 +4,00% 5,06 5,37 5,25 5,20 5,24 5.805 4.750.195.300
26/2/2016 5,35 5,00 -4,21% 5,00 5,47 5,22 4,99 5,00 9.746 4.015.224.200
25/2/2016 5,10 5,22 -0,19% 5,06 5,45 5,30 5,22 5,25 7.826 3.107.784.100
24/2/2016 5,02 5,23 +0,19% 4,95 5,41 5,22 5,23 5,25 706 4.335.935.200
23/2/2016 5,09 5,22 +1,95% 5,04 5,28 5,18 5,21 5,22 9.091 3.980.194.200
22/2/2016 4,82 5,12 +10,58% 4,80 5,12 5,01 5,11 5,12 9.231 3.173.299.500
19/2/2016 4,60 4,63 +0,87% 4,52 4,70 4,64 4,63 4,64 6.360 2.310.501.100
18/2/2016 4,50 4,59 +0,88% 4,42 4,70 4,60 4,59 4,60 1.451 3.561.896.600
17/2/2016 4,57 4,55 +2,71% 4,48 4,89 4,67 4,55 4,58 8.996 4.739.242.200
16/2/2016 4,11 4,43 +8,05% 4,11 4,48 4,38 4,42 4,43 6.643 2.036.522.100
15/2/2016 4,20 4,10 +1,99% 4,09 4,21 4,14 4,10 4,16 2.939 947.459.200
12/2/2016 3,93 4,02 +3,61% 3,91 4,13 4,02 3,98 4,02 7.357 2.168.127.500
11/2/2016 4,27 3,88 -10,80% 3,88 4,33 4,05 3,88 3,89 88 2.855.221.600
10/2/2016 4,25 4,35 -0,68% 4,15 4,43 4,33 4,35 4,40 5.629 1.947.824.600
5/2/2016 4,28 4,38 +5,29% 4,23 4,50 4,38 4,38 4,39 279 3.377.766.600
4/2/2016 3,83 4,16 +9,76% 3,83 4,38 4,15 4,16 4,18 1.193 2.767.115.000
3/2/2016 3,87 3,79 +0,53% 3,73 3,94 3,83 3,79 3,81 7.231 1.639.781.600
2/2/2016 3,72 3,77 +0,53% 3,65 3,95 3,82 3,77 3,80 451 2.647.454.300
1/2/2016 3,53 3,75 +5,63% 3,46 3,88 3,70 3,74 3,75 1.266 2.448.928.500
29/1/2016 3,52 3,55 +2,90% 3,47 3,65 3,55 3,54 3,55 7.829 1.636.928.000
28/1/2016 3,51 3,45 -0,86% 3,35 3,63 3,48 3,44 3,45 4.728 1.473.641.600
27/1/2016 3,44 3,48 +1,75% 3,44 3,57 3,50 3,48 3,54 5.555 1.598.621.100
26/1/2016 3,35 3,42 -0,87% 3,32 3,49 3,41 3,42 3,43 6.362 1.047.551.400
22/1/2016 3,44 3,45 +3,92% 3,37 3,56 3,47 3,45 3,50 5.919 1.872.265.000
21/1/2016 3,17 3,32 +3,11% 3,17 3,44 3,34 3,32 3,34 8.143 1.529.219.400
20/1/2016 3,22 3,22 -1,83% 3,16 3,28 3,22 3,22 3,23 8.344 1.405.022.100
19/1/2016 3,35 3,28 +2,50% 3,27 3,39 3,32 3,28 3,29 3.938 1.375.266.500
18/1/2016 3,20 3,20 +0,95% 3,16 3,30 3,23 3,20 3,23 3.819 1.067.023.400
15/1/2016 3,19 3,17 -3,94% 3,09 3,26 3,17 3,17 3,18 376 1.825.560.600
14/1/2016 3,24 3,30 +3,13% 3,16 3,46 3,28 3,30 3,35 9.258 2.662.750.700
13/1/2016 3,32 3,20 -2,44% 3,19 3,42 3,27 3,19 3,20 4.841 1.770.822.200
12/1/2016 3,42 3,28 -2,67% 3,27 3,47 3,34 3,28 3,30 4.673 1.713.691.700
11/1/2016 3,44 3,37 -1,46% 3,31 3,55 3,40 3,37 3,39 6.331 1.688.807.600
8/1/2016 3,46 3,42 +3,64% 3,42 3,63 3,50 3,42 3,45 8.566 2.795.192.800
7/1/2016 3,17 3,30 -2,37% 3,14 3,37 3,28 3,30 3,33 1.158 2.074.812.000
6/1/2016 3,52 3,38 -7,90% 3,35 3,65 3,48 3,37 3,38 6.888 1.592.040.200
5/1/2016 3,86 3,67 -4,92% 3,67 3,90 3,75 3,67 3,69 5.132 1.563.965.400
4/1/2016 3,98 3,86 -3,50% 3,83 3,98 3,88 3,86 3,93 9.713 1.716.953.500
30/12/2015 4,15 4,00 -4,76% 4,00 4,22 4,07 4,00 4,01 4.190 1.851.641.100
29/12/2015 4,21 4,20 -0,94% 4,18 4,30 4,22 4,20 4,23 3.344 1.037.304.200
28/12/2015 4,35 4,24 -2,08% 4,22 4,47 4,29 4,24 4,26 4.894 1.486.503.700
23/12/2015 4,05 4,33 +7,71% 4,05 4,42 4,27 4,32 4,36 6.284 2.325.682.000
22/12/2015 4,03 4,02 +0,25% 3,95 4,11 4,02 4,02 4,03 4.490 1.466.329.800
21/12/2015 4,21 4,01 -4,30% 4,01 4,32 4,15 4,01 4,05 7.773 2.159.115.500
18/12/2015 4,25 4,19 -2,56% 4,13 4,32 4,21 4,18 4,19 9.732 2.566.085.700
17/12/2015 4,36 4,30 +0,23% 4,30 4,49 4,36 4,30 4,31 9.648 2.946.794.600
16/12/2015 4,37 4,29 -2,72% 4,29 4,45 4,35 4,29 4,31 5.276 1.894.591.100
15/12/2015 4,47 4,41 -0,68% 4,41 4,57 4,47 4,41 4,43 3.831 1.359.059.400
14/12/2015 4,51 4,44 -1,55% 4,40 4,55 4,45 4,44 4,46 7.341 1.617.222.400
11/12/2015 4,61 4,51 -2,38% 4,47 4,68 4,54 4,51 4,53 7.177 2.170.140.200
10/12/2015 4,62 4,62 -0,65% 4,59 4,85 4,69 4,62 4,63 7.311 2.369.289.400
9/12/2015 4,65 4,65 +2,20% 4,54 4,76 4,66 4,64 4,65 8.446 2.946.947.600
8/12/2015 4,85 4,55 -6,38% 4,55 4,91 4,64 4,55 4,58 6.996 2.957.986.200
7/12/2015 4,94 4,86 -0,21% 4,83 5,09 4,91 4,86 4,88 6.931 2.892.032.400
4/12/2015 5,04 4,87 -3,18% 4,81 5,13 4,92 4,87 4,88 7.346 2.562.929.100
3/12/2015 5,20 5,03 +1,00% 5,01 5,22 5,09 5,02 5,03 7.938 2.717.893.000
2/12/2015 5,11 4,98 -3,11% 4,87 5,25 5,03 4,98 5,00 3.649 4.391.753.800
1/12/2015 5,60 5,14 -6,55% 5,14 5,69 5,34 5,14 5,15 9.774 4.282.442.200
30/11/2015 5,94 5,50 -6,46% 5,50 6,17 5,69 5,50 5,52 8.557 7.000.033.800
27/11/2015 5,96 5,88 -2,33% 5,88 6,17 6,00 5,88 5,90 135 3.461.213.000
26/11/2015 6,15 6,02 -1,31% 6,02 6,35 6,17 6,02 6,05 3.893 2.862.761.400
25/11/2015 5,90 6,10 +1,16% 5,90 6,37 6,16 6,09 6,10 1.184 5.167.777.500
24/11/2015 5,72 6,03 +5,24% 5,58 6,10 5,90 6,03 6,04 7.378 3.634.255.300
23/11/2015 5,85 5,73 -2,22% 5,57 5,91 5,72 5,73 5,76 7.110 3.428.665.700
19/11/2015 5,91 5,86 +1,74% 5,69 6,14 5,87 5,86 5,87 1.882 5.857.901.100
18/11/2015 5,28 5,76 +17,31% 5,27 5,84 5,68 5,75 5,76 7.011 8.765.871.800
17/11/2015 5,00 4,91 -0,20% 4,81 5,04 4,92 4,91 4,92 5.427 2.626.439.600
16/11/2015 4,90 4,92 +0,41% 4,86 5,09 4,96 4,92 4,93 5.707 3.169.898.400
13/11/2015 5,25 4,90 -9,59% 4,90 5,25 5,05 4,89 4,90 284 4.029.737.200
12/11/2015 5,39 5,42 +1,50% 5,31 5,46 5,38 5,40 5,42 7.879 3.436.133.000
11/11/2015 5,23 5,34 +3,49% 5,23 5,46 5,36 5,34 5,35 7.825 3.354.868.800
10/11/2015 5,08 5,16 +1,98% 5,04 5,18 5,13 5,15 5,16 8.026 2.295.457.200
9/11/2015 4,99 5,06 +1,20% 4,98 5,23 5,10 5,06 5,07 9.472 3.252.667.000
6/11/2015 4,98 5,00 +1,01% 4,78 5,17 4,97 5,00 5,01 321 4.449.674.100
5/11/2015 4,96 4,95 -0,20% 4,87 5,06 4,96 4,94 4,95 4.993 2.553.183.300
4/11/2015 5,20 4,96 -1,98% 4,86 5,33 5,10 4,96 4,98 2.738 5.398.026.700
3/11/2015 4,50 5,06 +16,59% 4,41 5,17 4,90 5,05 5,06 5.552 6.224.199.900
30/10/2015 4,26 4,34 +0,70% 4,26 4,50 4,37 4,34 4,36 7.304 2.315.269.200
29/10/2015 4,49 4,31 -6,51% 4,29 4,65 4,47 4,31 4,32 7.789 2.456.582.900
28/10/2015 4,93 4,61 -6,30% 4,61 4,94 4,75 4,61 4,65 7.470 3.284.648.500
27/10/2015 4,94 4,92 -0,81% 4,90 5,03 4,95 4,92 4,95 6.112 2.328.784.500
26/10/2015 5,00 4,96 +0,81% 4,88 5,04 4,95 4,95 4,96 6.409 2.091.684.300
23/10/2015 4,99 4,92 +2,50% 4,92 5,08 4,98 4,91 4,92 9.003 3.616.902.000
22/10/2015 4,66 4,80 +2,56% 4,66 4,98 4,83 4,80 4,81 1.645 3.686.672.200
21/10/2015 4,80 4,68 -2,50% 4,65 4,90 4,75 4,67 4,68 1.110 3.606.376.900
20/10/2015 5,20 4,80 -6,43% 4,75 5,20 4,89 4,79 4,80 533 3.982.997.200
19/10/2015 5,10 5,13 +2,19% 4,97 5,24 5,13 5,12 5,13 188 4.321.217.000
16/10/2015 4,85 5,02 +7,04% 4,71 5,04 4,93 4,96 5,02 3.445 8.440.985.000
15/10/2015 4,53 4,69 +5,63% 4,36 4,79 4,57 4,69 4,70 3.067 4.705.393.000
14/10/2015 4,76 4,44 -4,72% 4,44 4,91 4,65 4,44 4,45 3.955 9.983.275.100
13/10/2015 5,12 4,66 -12,57% 4,55 5,19 4,81 4,63 4,66 778 4.216.765.900
9/10/2015 5,20 5,33 +6,60% 5,15 5,49 5,35 5,33 5,34 1.102 6.478.204.900
8/10/2015 4,76 5,00 +6,38% 4,70 5,05 4,91 5,00 5,01 1.545 3.983.848.200
7/10/2015 4,65 4,70 +5,86% 4,56 4,95 4,74 4,70 4,74 712 3.831.521.600
6/10/2015 4,17 4,44 +8,56% 4,17 4,47 4,37 4,42 4,44 7.059 3.140.152.200
5/10/2015 3,87 4,09 +8,20% 3,85 4,15 4,03 4,08 4,09 1.376 2.762.238.200
2/10/2015 3,62 3,78 +2,44% 3,56 3,86 3,73 3,78 3,79 940 3.170.340.200
1/10/2015 3,94 3,69 -5,87% 3,69 4,09 3,86 3,69 3,70 871 3.474.628.600
30/9/2015 4,12 3,92 -0,25% 3,92 4,15 3,98 3,92 3,97 6.471 2.766.443.000
29/9/2015 4,02 3,93 -0,76% 3,93 4,13 4,01 3,93 3,94 4.479 2.154.535.400
28/9/2015 3,90 3,96 -1,25% 3,86 4,14 4,01 3,96 3,97 7.368 2.890.960.100
25/9/2015 4,31 4,01 -4,52% 3,92 4,44 4,13 4,00 4,01 3.877 4.588.380.700
24/9/2015 3,85 4,20 +3,19% 3,85 4,49 4,27 4,20 4,21 5.812 7.301.075.200
23/9/2015 5,12 4,07 -20,51% 4,07 5,12 4,50 4,07 4,08 8.008 5.850.491.100
22/9/2015 5,43 5,12 -9,54% 5,06 5,43 5,18 5,12 5,14 2.988 5.741.093.400
21/9/2015 5,84 5,66 -1,57% 5,66 5,85 5,74 5,66 5,67 5.538 3.107.537.000
18/9/2015 5,38 5,75 +6,09% 5,34 5,75 5,65 5,69 5,75 6.470 7.948.967.300
17/9/2015 5,13 5,42 +5,24% 5,08 5,48 5,32 5,42 5,43 1.534 4.528.130.300
16/9/2015 5,07 5,15 +4,67% 4,98 5,23 5,10 5,14 5,15 1.916 3.605.419.100
15/9/2015 4,83 4,92 0,00% 4,66 5,00 4,85 4,92 4,93 2.565 5.133.716.000
14/9/2015 5,24 4,92 -4,09% 4,74 5,39 5,02 4,92 4,93 7.398 6.636.911.700
11/9/2015 4,70 5,13 +10,09% 4,66 5,18 4,95 5,12 5,13 2.694 5.946.156.400
10/9/2015 4,11 4,66 +7,62% 4,11 4,67 4,47 4,65 4,66 6.987 4.793.035.000
9/9/2015 4,44 4,33 +1,64% 4,30 4,56 4,40 4,32 4,33 9.191 2.957.486.500
8/9/2015 4,13 4,26 +5,71% 4,10 4,40 4,25 4,26 4,27 7.453 2.619.364.700
4/9/2015 3,68 4,03 +4,68% 3,68 4,03 3,95 4,00 4,03 9.467 4.021.178.700
3/9/2015 3,80 3,85 +3,77% 3,70 3,88 3,80 3,84 3,85 7.490 2.182.707.400
2/9/2015 3,60 3,71 +5,10% 3,54 3,74 3,64 3,71 3,72 5.348 2.054.224.400
1/9/2015 3,36 3,53 +0,86% 3,35 3,60 3,49 3,52 3,53 7.062 1.996.721.700
31/8/2015 3,25 3,50 +4,17% 3,19 3,56 3,37 3,49 3,50 7.106 2.327.040.200
28/8/2015 3,40 3,36 -2,61% 3,32 3,54 3,43 3,36 3,37 7.130 2.203.735.300
27/8/2015 3,18 3,45 +9,87% 3,18 3,50 3,40 3,43 3,45 9.614 2.987.866.100
26/8/2015 2,82 3,14 +12,95% 2,76 3,14 2,95 3,13 3,14 8.521 2.408.953.100
25/8/2015 2,93 2,78 -1,77% 2,78 2,96 2,87 2,78 2,79 6.968 1.270.985.400
24/8/2015 2,80 2,83 -7,21% 2,75 2,94 2,83 2,82 2,83 2.277 2.175.829.200
21/8/2015 3,11 3,05 -3,48% 3,03 3,14 3,07 3,05 3,06 7.080 1.290.338.100
20/8/2015 3,05 3,16 +1,28% 3,04 3,19 3,11 3,15 3,16 6.081 1.304.525.500
19/8/2015 3,27 3,12 -5,74% 3,10 3,30 3,17 3,12 3,13 7.960 2.057.112.200
18/8/2015 3,41 3,31 -4,34% 3,30 3,43 3,33 3,31 3,32 7.307 2.158.069.200
17/8/2015 3,45 3,46 +0,58% 3,40 3,51 3,45 3,46 3,47 6.724 1.764.716.600
14/8/2015 3,58 3,44 -4,44% 3,44 3,63 3,51 3,44 3,45 7.706 2.399.239.800
13/8/2015 3,85 3,60 -9,55% 3,60 3,94 3,70 3,60 3,61 6.327 5.815.043.900
12/8/2015 3,86 3,98 +3,38% 3,80 4,05 3,90 3,97 3,98 1.210 2.804.297.200
11/8/2015 3,95 3,85 -3,75% 3,82 3,98 3,87 3,85 3,87 7.510 1.981.786.600
10/8/2015 4,03 4,00 0,00% 3,96 4,09 4,01 4,00 4,04 5.830 1.570.280.400
7/8/2015 4,16 4,00 -4,31% 3,99 4,20 4,04 4,00 4,02 9.421 2.172.762.900
6/8/2015 4,29 4,18 -3,91% 4,18 4,38 4,27 4,18 4,20 7.249 2.114.825.900
5/8/2015 4,47 4,35 -0,23% 4,35 4,59 4,45 4,35 4,37 7.515 2.629.431.800
4/8/2015 4,36 4,36 +1,16% 4,31 4,46 4,36 4,35 4,36 6.326 1.208.865.900
3/8/2015 4,32 4,31 -0,46% 4,23 4,44 4,34 4,31 4,33 7.570 2.030.261.800
31/7/2015 4,12 4,33 +4,84% 4,04 4,38 4,26 4,33 4,34 7.358 2.694.571.500
30/7/2015 4,18 4,13 -0,96% 4,02 4,26 4,12 4,13 4,14 9.889 2.259.368.600
29/7/2015 4,23 4,17 -0,24% 4,10 4,28 4,18 4,17 4,19 7.360 2.402.107.900
28/7/2015 3,85 4,18 +10,00% 3,82 4,18 4,02 4,17 4,18 307 3.077.791.700
27/7/2015 3,91 3,80 -4,52% 3,80 3,96 3,86 3,80 3,81 6.017 1.855.974.000
24/7/2015 4,05 3,98 -0,75% 3,90 4,12 3,95 3,97 3,98 6.823 1.978.216.200
23/7/2015 3,93 4,01 +1,52% 3,91 4,14 4,02 3,99 4,01 7.495 2.819.523.200
22/7/2015 4,01 3,95 -2,71% 3,93 4,09 3,99 3,94 3,95 5.992 2.724.330.200
21/7/2015 4,32 4,06 -6,24% 4,06 4,40 4,19 4,06 4,07 8.086 3.176.608.000
20/7/2015 4,53 4,33 -3,78% 4,33 4,56 4,39 4,32 4,33 6.372 1.652.268.300
17/7/2015 4,60 4,50 -1,75% 4,48 4,70 4,56 4,49 4,50 8.188 1.910.568.300
16/7/2015 4,67 4,58 -1,93% 4,50 4,78 4,62 4,56 4,58 5.122 1.740.405.800
15/7/2015 4,78 4,67 -2,10% 4,61 4,94 4,73 4,66 4,67 4.388 1.793.342.800
14/7/2015 4,80 4,77 -1,85% 4,65 4,85 4,77 4,77 4,79 6.742 2.040.824.200
13/7/2015 4,54 4,86 +7,05% 4,42 4,95 4,75 4,86 4,87 6.150 3.543.165.000
10/7/2015 4,88 4,54 -2,37% 4,50 4,88 4,68 4,52 4,54 5.309 2.594.884.800
8/7/2015 4,77 4,65 -5,10% 4,63 4,96 4,76 4,65 4,66 8.936 2.724.202.400
7/7/2015 4,83 4,90 +0,62% 4,65 4,93 4,77 4,88 4,90 7.481 2.471.350.300
6/7/2015 4,64 4,87 +2,10% 4,62 4,99 4,81 4,85 4,87 8.072 2.321.319.300
3/7/2015 4,92 4,77 -3,64% 4,75 4,92 4,80 4,76 4,77 4.265 1.293.722.000
2/7/2015 5,05 4,95 -3,13% 4,92 5,10 4,99 4,95 4,98 7.327 1.795.271.000
1/7/2015 5,17 5,11 -1,16% 5,06 5,25 5,14 5,09 5,11 4.516 1.321.847.000
30/6/2015 5,35 5,17 -2,82% 5,12 5,35 5,19 5,17 5,19 549 2.006.938.000
29/6/2015 5,45 5,32 -4,32% 5,32 5,52 5,40 5,32 5,33 5.426 1.429.650.400
26/6/2015 5,40 5,56 +3,15% 5,36 5,63 5,51 5,52 5,56 4.253 1.454.675.900
25/6/2015 5,54 5,39 -3,58% 5,33 5,56 5,41 5,39 5,40 4.484 2.326.389.500
24/6/2015 5,73 5,59 -1,41% 5,52 5,73 5,59 5,57 5,59 3.208 1.234.238.500
23/6/2015 5,73 5,67 -0,18% 5,65 5,75 5,69 5,67 5,71 2.254 1.024.794.100
22/6/2015 5,77 5,68 -0,70% 5,65 5,85 5,70 5,68 5,70 3.700 1.436.993.400
19/6/2015 5,65 5,72 -0,69% 5,61 5,82 5,69 5,70 5,72 3.660 1.823.066.800
18/6/2015 5,71 5,76 +1,59% 5,57 5,81 5,73 5,75 5,76 5.366 2.586.521.400
17/6/2015 5,77 5,67 -2,24% 5,54 5,78 5,64 5,66 5,67 5.228 1.861.657.600
16/6/2015 6,01 5,80 -3,65% 5,80 6,02 5,85 5,80 5,81 3.028 2.937.629.500
15/6/2015 6,09 6,02 -1,79% 5,94 6,14 6,01 6,02 6,03 9.484 2.085.471.900
12/6/2015 6,08 6,13 0,00% 6,00 6,19 6,07 6,13 6,14 6.119 1.822.140.500
11/6/2015 6,16 6,13 +1,49% 6,01 6,22 6,11 6,13 6,14 5.002 2.098.014.000
10/6/2015 6,20 6,04 -1,15% 6,04 6,29 6,16 6,04 6,07 9.249 2.078.187.700
9/6/2015 6,06 6,11 +0,49% 6,02 6,25 6,13 6,08 6,11 6.457 2.284.231.700
8/6/2015 6,21 6,08 -1,30% 5,97 6,22 6,06 6,06 6,08 7.638 3.260.554.800
5/6/2015 6,34 6,16 -5,23% 6,10 6,45 6,22 6,16 6,17 972 3.048.739.500
3/6/2015 6,78 6,50 -2,99% 6,43 6,84 6,57 6,50 6,52 2.159 3.827.418.500
2/6/2015 6,38 6,70 +5,18% 6,34 6,82 6,65 6,70 6,75 593 3.744.079.900
1/6/2015 6,18 6,37 +3,41% 6,08 6,43 6,26 6,32 6,37 5.938 2.923.728.000
29/5/2015 6,60 6,16 -6,24% 6,16 6,65 6,25 6,16 6,20 2.479 7.086.574.000
28/5/2015 6,88 6,57 -6,81% 6,50 6,94 6,64 6,56 6,57 9.641 4.024.292.500
27/5/2015 6,99 7,05 +0,14% 6,87 7,12 6,97 6,99 7,05 7.482 3.231.678.200
26/5/2015 7,21 7,04 -1,68% 6,97 7,31 7,12 7,03 7,04 9.255 3.825.907.600
25/5/2015 7,13 7,16 -0,56% 7,10 7,39 7,26 7,16 7,18 5.865 1.664.045.200
22/5/2015 7,34 7,20 -1,37% 7,06 7,53 7,22 7,20 7,23 8.748 2.873.030.900
21/5/2015 7,36 7,30 -1,08% 7,23 7,53 7,35 7,30 7,31 6.022 2.863.027.700
20/5/2015 7,09 7,38 +2,93% 7,02 7,45 7,27 7,37 7,38 9.347 3.663.753.800
19/5/2015 7,51 7,17 -5,53% 7,09 7,51 7,22 7,17 7,18 9.111 3.132.526.500
18/5/2015 7,85 7,59 -3,07% 7,53 7,96 7,69 7,58 7,59 8.285 3.958.294.400
15/5/2015 7,88 7,83 -1,01% 7,80 8,01 7,88 7,83 7,88 8.161 2.870.806.100
14/5/2015 7,91 7,91 -0,25% 7,66 8,10 7,85 7,90 7,91 9.027 4.546.048.600
13/5/2015 8,27 7,93 -4,57% 7,91 8,37 8,02 7,93 7,95 9.007 4.748.385.900
12/5/2015 8,51 8,31 -2,81% 8,23 8,61 8,41 8,30 8,31 7.550 3.910.421.700
11/5/2015 8,16 8,55 +5,69% 8,16 8,57 8,45 8,51 8,55 6.726 4.377.127.400
8/5/2015 8,50 8,09 -3,11% 7,98 8,67 8,19 8,09 8,12 204 5.926.171.200
7/5/2015 9,05 8,35 -7,73% 8,30 9,06 8,50 8,35 8,37 3.270 5.636.835.300
6/5/2015 9,26 9,05 +0,33% 8,85 9,40 9,05 9,00 9,05 4.378 8.001.924.900
5/5/2015 8,55 9,02 +4,16% 8,55 9,10 8,91 9,00 9,02 9.360 5.936.910.800
4/5/2015 8,27 8,66 +7,31% 8,26 8,79 8,56 8,66 8,68 9.463 6.054.232.500
30/4/2015 7,64 8,07 +3,59% 7,53 8,30 7,92 8,07 8,09 1.606 5.726.743.300
29/4/2015 7,65 7,79 -1,27% 7,56 7,83 7,72 7,77 7,79 8.505 5.804.243.800
28/4/2015 8,04 7,89 -0,25% 7,88 8,37 8,13 7,88 7,89 4.794 10.539.378.400
27/4/2015 7,25 7,91 +9,41% 7,15 7,91 7,67 7,90 7,91 4.199 6.907.574.200
24/4/2015 7,17 7,23 +2,55% 7,04 7,42 7,24 7,20 7,23 8.011 3.749.114.400
23/4/2015 6,59 7,05 +7,31% 6,54 7,16 6,99 7,04 7,05 8.633 4.354.414.600
22/4/2015 6,18 6,57 +7,00% 6,16 6,61 6,41 6,56 6,57 2.627 3.760.558.300
20/4/2015 6,17 6,14 +0,66% 6,11 6,27 6,17 6,14 6,15 5.794 2.538.372.600
17/4/2015 6,50 6,10 -7,15% 6,10 6,50 6,26 6,10 6,11 2.318 3.561.319.000
16/4/2015 6,40 6,57 +3,63% 6,40 6,94 6,62 6,52 6,57 8.825 5.174.807.400
15/4/2015 5,91 6,34 +8,56% 5,86 6,60 6,39 6,34 6,35 3.158 6.129.868.800
14/4/2015 5,66 5,84 +3,00% 5,66 5,84 5,75 5,83 5,84 4.395 2.047.175.200
13/4/2015 5,68 5,67 -0,18% 5,59 5,73 5,66 5,64 5,67 4.299 1.507.285.000
10/4/2015 5,60 5,68 +1,79% 5,57 5,73 5,67 5,66 5,68 5.197 1.718.744.700
9/4/2015 5,63 5,58 -0,18% 5,51 5,76 5,62 5,57 5,58 5.115 2.018.835.700
8/4/2015 5,75 5,59 -1,93% 5,57 5,88 5,71 5,59 5,60 8.798 4.484.526.600
7/4/2015 5,81 5,70 -1,55% 5,70 5,92 5,77 5,69 5,70 5.041 2.059.682.100
6/4/2015 5,74 5,79 +3,02% 5,70 5,86 5,78 5,76 5,79 7.870 2.166.355.800
2/4/2015 5,51 5,62 +0,90% 5,43 5,72 5,56 5,61 5,62 8.106 2.924.410.500
1/4/2015 5,58 5,57 +2,58% 5,52 5,66 5,57 5,54 5,58 1.038 3.352.266.600
31/3/2015 5,69 5,43 -4,90% 5,43 5,75 5,56 5,43 5,46 741 4.603.697.700
30/3/2015 5,71 5,71 +1,60% 5,63 5,81 5,73 5,71 5,75 6.268 2.083.309.000
27/3/2015 5,99 5,62 -7,11% 5,54 6,04 5,73 5,62 5,63 186 3.127.224.000
26/3/2015 6,10 6,05 -0,82% 5,87 6,14 6,02 6,01 6,05 8.898 3.207.487.900
25/3/2015 5,90 6,10 +4,45% 5,79 6,18 6,05 6,09 6,10 7.098 2.952.267.300
24/3/2015 5,95 5,84 -1,35% 5,72 5,98 5,83 5,83 5,84 6.375 2.172.794.800
23/3/2015 5,83 5,92 +0,68% 5,79 5,96 5,90 5,90 5,92 4.022 1.735.793.200
20/3/2015 5,61 5,88 +5,76% 5,60 5,88 5,77 5,87 5,88 583 4.143.464.700
19/3/2015 5,65 5,56 -2,46% 5,52 5,75 5,63 5,56 5,59 6.361 2.290.765.600
18/3/2015 5,80 5,70 -1,89% 5,70 5,94 5,82 5,70 5,71 6.881 2.886.672.900
17/3/2015 5,59 5,81 +3,94% 5,59 5,91 5,75 5,81 5,82 590 3.234.465.200
16/3/2015 5,55 5,59 +1,64% 5,38 5,67 5,53 5,56 5,59 8.960 3.205.196.600
13/3/2015 5,30 5,50 +2,80% 5,28 5,53 5,43 5,50 5,51 9.493 3.177.985.100
12/3/2015 5,20 5,35 +2,88% 5,12 5,42 5,30 5,32 5,35 2.574 4.973.749.300
11/3/2015 5,22 5,20 +0,97% 5,07 5,26 5,19 5,20 5,21 8.656 2.078.085.000
10/3/2015 5,12 5,15 -0,58% 5,10 5,30 5,19 5,15 5,17 8.556 3.271.713.500
9/3/2015 4,89 5,18 +4,65% 4,81 5,18 5,10 5,17 5,18 9.078 3.300.605.000
6/3/2015 5,09 4,95 -2,94% 4,87 5,13 4,96 4,95 4,96 9.139 3.370.835.800
5/3/2015 5,31 5,10 -2,49% 5,10 5,36 5,19 5,10 5,13 5.725 2.424.310.500
4/3/2015 5,20 5,23 0,00% 5,15 5,42 5,29 5,23 5,25 7.761 3.347.955.400
3/3/2015 5,24 5,23 +0,77% 5,17 5,35 5,27 5,23 5,26 5.168 2.105.497.000
2/3/2015 5,18 5,19 +0,78% 5,10 5,27 5,18 5,18 5,19 5.039 2.534.036.500
27/2/2015 5,16 5,15 0,00% 5,12 5,29 5,19 5,14 5,15 8.956 3.070.941.900
26/2/2015 5,24 5,15 -0,39% 5,07 5,24 5,15 5,15 5,18 4.811 2.338.464.700
25/2/2015 5,10 5,17 +0,58% 5,07 5,25 5,16 5,17 5,19 7.193 2.519.505.600
24/2/2015 5,08 5,14 +1,58% 5,02 5,21 5,13 5,14 5,15 5.529 2.077.987.700
23/2/2015 5,31 5,06 -3,98% 5,04 5,43 5,15 5,06 5,09 5.345 2.375.493.800
20/2/2015 5,09 5,27 +4,36% 5,07 5,44 5,22 5,27 5,30 5.419 3.759.966.000
19/2/2015 5,05 5,05 +0,20% 4,97 5,16 5,07 5,05 5,07 3.716 1.381.958.100
18/2/2015 4,93 5,04 +3,92% 4,93 5,15 5,06 5,04 5,05 6.437 1.906.656.700
13/2/2015 4,86 4,85 +1,04% 4,70 5,07 4,89 4,85 4,86 5.839 3.013.319.800
12/2/2015 5,13 4,80 -5,14% 4,80 5,20 4,98 4,80 4,82 7.366 2.919.585.900
11/2/2015 4,94 5,06 +2,02% 4,81 5,11 4,94 5,03 5,06 6.861 2.218.315.500
10/2/2015 4,90 4,96 -0,40% 4,89 5,24 5,05 4,96 4,97 1.963 3.993.628.100
9/2/2015 4,58 4,98 +8,73% 4,57 5,12 4,92 4,98 4,99 8.086 3.942.690.100
6/2/2015 4,39 4,58 +4,09% 4,30 4,59 4,49 4,56 4,58 1.106 4.146.446.900
5/2/2015 4,40 4,40 -1,12% 4,35 4,54 4,44 4,39 4,40 5.534 1.794.731.400
4/2/2015 4,55 4,45 -1,55% 4,45 4,68 4,53 4,45 4,47 7.861 2.105.578.500
3/2/2015 4,42 4,52 +3,67% 4,42 4,65 4,55 4,52 4,54 7.433 2.142.504.500
2/2/2015 4,24 4,36 +4,81% 4,15 4,36 4,27 4,34 4,36 7.140 1.821.037.300
30/1/2015 4,30 4,16 -5,45% 4,15 4,36 4,23 4,16 4,17 9.895 3.195.391.900
29/1/2015 4,61 4,40 -3,93% 4,37 4,68 4,49 4,39 4,40 9.506 3.207.479.100
28/1/2015 4,75 4,58 -4,18% 4,58 4,77 4,66 4,58 4,63 7.741 3.054.315.000
27/1/2015 4,92 4,78 -4,78% 4,75 4,98 4,84 4,78 4,79 1.492 3.050.212.700
26/1/2015 4,95 5,02 +0,40% 4,83 5,04 4,94 5,00 5,02 9.840 2.980.550.800
23/1/2015 5,26 5,00 -6,19% 5,00 5,28 5,09 5,00 5,01 6.975 2.288.783.000
22/1/2015 5,30 5,33 +1,91% 5,26 5,52 5,35 5,28 5,33 7.573 2.896.264.000

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.