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.

CVCB3 - CVC BRASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 1,70 1,73 +1,17% 1,67 1,73 1,69 1,71 1,73 4.275 2.381.538.500
20/1/2025 1,69 1,71 0,00% 1,65 1,71 1,68 1,70 1,71 3.021 2.158.935.600
17/1/2025 1,68 1,71 +1,79% 1,68 1,74 1,70 1,70 1,71 9.801 4.486.582.700
16/1/2025 1,76 1,68 -5,62% 1,67 1,76 1,70 1,67 1,68 6.974 2.752.627.600
15/1/2025 1,66 1,78 +7,88% 1,65 1,79 1,73 1,77 1,79 8.939 3.334.693.800
14/1/2025 1,63 1,65 +0,61% 1,61 1,66 1,63 1,64 1,65 4.421 1.546.588.600
13/1/2025 1,66 1,64 -1,20% 1,60 1,67 1,63 1,63 1,64 4.502 1.204.813.400
10/1/2025 1,62 1,66 +2,47% 1,60 1,68 1,64 1,66 1,67 6.509 3.032.112.400
9/1/2025 1,58 1,62 +1,25% 1,58 1,65 1,61 1,61 1,63 7.899 2.691.598.200
8/1/2025 1,63 1,60 -1,23% 1,53 1,63 1,57 1,60 1,61 17.621 3.524.313.800
7/1/2025 1,59 1,62 +3,85% 1,55 1,63 1,59 1,62 1,63 6.528 2.862.337.300
6/1/2025 1,54 1,56 +4,00% 1,53 1,58 1,55 1,55 1,56 7.369 3.898.584.000
3/1/2025 1,52 1,50 0,00% 1,45 1,54 1,48 1,49 1,50 8.692 2.693.288.500
2/1/2025 1,39 1,50 +8,70% 1,36 1,54 1,47 1,49 1,50 12.714 5.781.642.400
30/12/2024 1,40 1,38 -1,43% 1,33 1,42 1,36 1,38 1,39 16.338 5.249.000.000
27/12/2024 1,45 1,40 -2,10% 1,38 1,47 1,41 1,40 1,41 17.548 5.855.755.000
26/12/2024 1,55 1,43 -7,74% 1,42 1,57 1,47 1,42 1,43 12.098 5.231.835.800
23/12/2024 1,62 1,55 -6,06% 1,55 1,63 1,57 1,55 1,56 7.650 3.602.260.800
20/12/2024 1,62 1,65 +1,23% 1,60 1,71 1,65 1,65 1,66 11.110 6.062.646.700
19/12/2024 1,55 1,63 +5,16% 1,54 1,68 1,61 1,63 1,64 28.320 6.470.578.200
18/12/2024 1,85 1,55 -17,11% 1,51 1,85 1,64 1,54 1,56 18.786 9.180.951.400
17/12/2024 1,89 1,87 -0,53% 1,81 1,91 1,86 1,86 1,87 13.201 5.406.801.300
16/12/2024 1,96 1,88 -4,08% 1,87 1,99 1,93 1,87 1,88 6.670 3.354.266.900
13/12/2024 2,06 1,96 -4,85% 1,94 2,09 2,01 1,96 1,97 9.688 4.669.523.200
12/12/2024 2,12 2,06 -6,36% 2,03 2,14 2,08 2,06 2,07 11.759 4.611.922.600
11/12/2024 2,20 2,20 +0,46% 2,06 2,32 2,16 2,19 2,20 13.216 7.557.349.400
10/12/2024 2,14 2,19 +5,29% 2,12 2,22 2,17 2,18 2,19 11.295 5.871.949.500
9/12/2024 2,07 2,08 +0,97% 1,97 2,11 2,05 2,07 2,08 11.067 6.233.212.800
6/12/2024 2,32 2,06 -11,59% 2,02 2,37 2,17 2,05 2,07 15.781 9.143.081.000
5/12/2024 2,64 2,33 -8,98% 2,30 2,65 2,44 2,32 2,33 16.178 12.241.115.700
4/12/2024 2,53 2,56 +1,99% 2,48 2,62 2,55 2,56 2,57 14.807 6.163.115.100
3/12/2024 2,42 2,51 +3,72% 2,42 2,57 2,49 2,50 2,51 13.059 7.536.323.900
2/12/2024 2,40 2,42 +0,83% 2,33 2,51 2,42 2,41 2,42 12.654 5.376.180.700
29/11/2024 2,28 2,40 +3,00% 2,20 2,40 2,30 2,39 2,40 23.842 10.106.414.100
28/11/2024 2,69 2,33 -13,38% 2,30 2,72 2,48 2,32 2,33 19.718 10.626.930.000
27/11/2024 2,86 2,69 -5,28% 2,68 2,92 2,81 2,68 2,69 19.177 15.415.294.200
26/11/2024 2,76 2,84 +3,27% 2,71 2,87 2,79 2,84 2,85 14.486 12.581.201.600
25/11/2024 2,52 2,75 +8,70% 2,51 2,83 2,72 2,74 2,75 13.447 13.533.947.700
22/11/2024 2,45 2,53 +5,42% 2,29 2,53 2,44 2,53 2,54 10.597 8.339.971.700
21/11/2024 2,35 2,40 +1,27% 2,31 2,48 2,39 2,40 2,41 11.061 10.446.469.200
19/11/2024 2,30 2,37 +2,60% 2,27 2,39 2,33 2,37 2,38 9.002 5.291.668.500
18/11/2024 2,32 2,31 +0,43% 2,20 2,33 2,25 2,30 2,32 10.259 4.625.136.300
14/11/2024 2,17 2,30 +5,99% 2,17 2,35 2,27 2,29 2,30 11.644 13.175.841.900
13/11/2024 2,30 2,17 +2,36% 2,16 2,36 2,24 2,16 2,17 23.105 18.808.783.900
12/11/2024 2,07 2,12 +1,92% 2,05 2,12 2,08 2,11 2,12 6.526 3.484.714.500
11/11/2024 2,02 2,08 +1,96% 2,00 2,08 2,03 2,08 2,09 5.884 2.228.723.400
8/11/2024 2,02 2,04 -1,45% 2,00 2,06 2,02 2,03 2,05 8.461 2.433.263.300
7/11/2024 2,19 2,07 -6,76% 2,05 2,25 2,13 2,06 2,07 6.454 5.546.127.000
6/11/2024 2,09 2,22 +3,74% 2,08 2,22 2,14 2,20 2,22 7.824 4.335.569.800
5/11/2024 2,10 2,14 +0,94% 2,07 2,17 2,12 2,14 2,15 5.597 2.994.938.000
4/11/2024 1,98 2,12 +9,28% 1,98 2,14 2,08 2,12 2,13 10.713 4.658.075.300
1/11/2024 2,05 1,94 -5,37% 1,93 2,06 1,98 1,94 1,95 7.420 4.201.598.400
31/10/2024 2,15 2,05 -5,09% 2,04 2,17 2,09 2,04 2,05 6.786 3.469.120.900
30/10/2024 2,06 2,16 +4,35% 2,00 2,17 2,10 2,16 2,17 7.305 4.710.133.400
29/10/2024 2,14 2,07 -3,27% 2,07 2,18 2,12 2,07 2,08 6.797 3.256.087.300
28/10/2024 2,11 2,14 +2,88% 2,07 2,20 2,15 2,14 2,15 5.915 3.751.993.800
25/10/2024 1,98 2,08 +5,05% 1,98 2,14 2,08 2,08 2,09 10.743 5.500.607.400
24/10/2024 1,89 1,98 +4,76% 1,87 1,98 1,93 1,97 1,98 4.839 1.739.576.300
23/10/2024 1,88 1,89 +0,53% 1,85 1,91 1,88 1,88 1,89 4.925 2.697.598.800
22/10/2024 1,89 1,88 -1,05% 1,84 1,91 1,86 1,88 1,89 4.728 2.639.502.600
21/10/2024 1,85 1,90 +2,15% 1,85 1,93 1,89 1,90 1,91 4.432 2.900.485.800
18/10/2024 1,85 1,86 +1,09% 1,82 1,87 1,84 1,85 1,86 5.479 2.053.055.600
17/10/2024 1,87 1,84 -1,08% 1,83 1,88 1,84 1,84 1,85 5.672 2.133.395.600
16/10/2024 1,85 1,86 +1,09% 1,83 1,88 1,85 1,85 1,86 7.186 1.538.751.000
15/10/2024 1,85 1,84 -0,54% 1,83 1,90 1,86 1,84 1,85 3.084 1.463.830.300
14/10/2024 1,81 1,85 +1,65% 1,79 1,88 1,83 1,85 1,86 4.568 2.405.408.100
11/10/2024 1,84 1,82 +0,55% 1,79 1,84 1,81 1,81 1,82 4.357 1.236.146.200
10/10/2024 1,82 1,81 0,00% 1,80 1,83 1,81 1,81 1,82 5.475 1.379.501.100
9/10/2024 1,84 1,81 -1,63% 1,80 1,85 1,81 1,81 1,82 9.300 1.660.063.200
8/10/2024 1,83 1,84 +1,10% 1,81 1,86 1,83 1,83 1,84 5.054 2.256.288.900
7/10/2024 1,84 1,82 -1,09% 1,82 1,86 1,83 1,82 1,83 5.271 1.854.062.000
4/10/2024 1,85 1,84 -1,08% 1,83 1,86 1,84 1,83 1,84 6.143 1.076.648.400
3/10/2024 1,85 1,86 -0,53% 1,82 1,86 1,84 1,85 1,86 6.379 1.669.916.300
2/10/2024 1,88 1,87 +1,08% 1,85 1,90 1,87 1,86 1,87 9.536 2.458.465.900
1/10/2024 1,87 1,85 -0,54% 1,84 1,89 1,85 1,85 1,86 11.436 2.451.627.900
30/9/2024 1,91 1,86 0,00% 1,84 1,91 1,87 1,86 1,87 4.652 1.359.017.500
26/9/2024 1,88 1,86 +1,09% 1,85 1,93 1,88 1,85 1,86 14.841 3.264.055.100
25/9/2024 1,86 1,84 -1,08% 1,82 1,90 1,85 1,83 1,84 5.805 1.917.754.200
24/9/2024 1,91 1,86 -0,53% 1,86 1,95 1,89 1,86 1,87 5.582 2.137.422.000
23/9/2024 1,87 1,87 0,00% 1,83 1,90 1,86 1,86 1,87 7.607 2.125.166.500
20/9/2024 2,00 1,87 -6,97% 1,85 2,01 1,90 1,87 1,88 15.772 6.839.949.800
19/9/2024 2,09 2,01 -2,90% 1,98 2,14 2,04 2,01 2,02 14.439 7.592.058.700
18/9/2024 2,08 2,07 -0,96% 2,06 2,24 2,14 2,07 2,08 11.091 8.158.794.000
17/9/2024 2,03 2,09 +2,45% 2,00 2,20 2,11 2,09 2,10 13.219 9.352.063.900
16/9/2024 2,01 2,04 -1,92% 1,92 2,09 2,02 2,04 2,05 7.945 5.546.238.400
13/9/2024 1,84 2,08 +14,29% 1,84 2,14 2,00 2,06 2,08 18.465 10.881.176.300
12/9/2024 1,96 1,82 -2,67% 1,82 2,03 1,90 1,82 1,83 10.032 6.744.024.100
11/9/2024 1,80 1,87 +3,89% 1,77 1,88 1,82 1,87 1,88 5.244 3.020.749.700
10/9/2024 1,82 1,80 -0,55% 1,75 1,82 1,78 1,79 1,80 7.213 3.137.053.200
9/9/2024 1,91 1,81 -4,74% 1,81 1,91 1,85 1,81 1,82 7.717 2.649.020.300
6/9/2024 1,91 1,90 -0,52% 1,90 2,00 1,93 1,90 1,91 7.107 2.986.021.100
5/9/2024 1,93 1,91 -1,55% 1,88 1,95 1,91 1,91 1,92 5.004 2.415.661.100
4/9/2024 1,92 1,94 +1,57% 1,92 1,97 1,94 1,93 1,94 6.738 2.586.772.800
3/9/2024 1,93 1,91 -0,52% 1,88 1,99 1,92 1,90 1,91 9.306 3.423.394.400
2/9/2024 1,96 1,92 -2,54% 1,91 1,97 1,93 1,92 1,93 4.475 1.564.376.800
30/8/2024 1,96 1,97 -0,51% 1,93 2,02 1,98 1,97 1,98 8.734 2.883.886.400
29/8/2024 2,03 1,98 -3,41% 1,93 2,04 1,97 1,97 1,98 13.854 3.212.885.400
28/8/2024 2,08 2,05 -1,91% 2,02 2,09 2,04 2,04 2,05 7.339 2.684.948.200
27/8/2024 2,07 2,09 +0,97% 2,05 2,14 2,08 2,08 2,09 12.412 4.114.878.300
26/8/2024 2,23 2,07 -8,00% 2,03 2,24 2,07 2,07 2,08 17.248 8.210.090.100
23/8/2024 2,17 2,25 +4,65% 2,14 2,29 2,21 2,24 2,25 12.288 7.747.005.600
22/8/2024 2,29 2,15 -6,52% 2,10 2,35 2,22 2,14 2,15 19.989 7.445.403.900
21/8/2024 2,15 2,30 +12,75% 2,14 2,54 2,35 2,29 2,30 31.772 23.640.602.900
20/8/2024 2,14 2,04 -4,67% 2,01 2,14 2,05 2,03 2,04 8.345 2.791.524.000
19/8/2024 1,92 2,14 +12,04% 1,92 2,14 2,05 2,14 2,15 13.000 4.786.062.300
16/8/2024 1,96 1,91 -2,55% 1,91 1,99 1,94 1,91 1,92 9.878 1.873.225.500
15/8/2024 1,92 1,96 +2,62% 1,87 1,99 1,93 1,95 1,96 7.901 2.836.023.900
14/8/2024 1,94 1,91 -2,55% 1,90 2,00 1,94 1,91 1,92 9.727 2.499.590.300
13/8/2024 1,90 1,96 +3,70% 1,89 2,03 1,96 1,95 1,96 9.179 4.958.353.900
12/8/2024 1,92 1,89 -1,05% 1,87 1,94 1,90 1,88 1,89 6.884 2.661.657.300
9/8/2024 1,86 1,91 +3,24% 1,84 1,92 1,88 1,90 1,91 6.217 3.057.470.300
8/8/2024 1,94 1,85 -1,60% 1,80 1,96 1,85 1,84 1,85 5.309 3.567.488.200
7/8/2024 1,73 1,88 +9,94% 1,73 1,90 1,82 1,87 1,88 6.946 3.973.125.300
6/8/2024 1,76 1,71 -1,72% 1,71 1,82 1,76 1,71 1,72 5.616 1.957.739.400
5/8/2024 1,76 1,74 -5,95% 1,71 1,78 1,74 1,74 1,75 9.892 2.945.036.500
2/8/2024 1,79 1,85 +3,93% 1,78 1,87 1,82 1,85 1,86 3.866 2.182.644.600
1/8/2024 1,80 1,78 -2,20% 1,76 1,86 1,80 1,78 1,79 4.882 1.658.044.400
31/7/2024 1,80 1,82 +1,68% 1,79 1,86 1,81 1,81 1,82 4.970 1.670.192.200
30/7/2024 1,81 1,79 -2,19% 1,75 1,82 1,78 1,78 1,80 6.139 2.134.061.100
29/7/2024 1,85 1,83 -1,61% 1,81 1,88 1,83 1,83 1,84 4.228 1.128.713.100
26/7/2024 1,83 1,86 +2,20% 1,82 1,89 1,84 1,86 1,87 3.971 1.475.985.200
25/7/2024 1,81 1,82 +1,11% 1,78 1,84 1,81 1,82 1,83 5.426 1.733.566.400
24/7/2024 1,84 1,80 -2,17% 1,80 1,84 1,81 1,80 1,81 5.248 1.522.215.900
23/7/2024 1,87 1,84 -1,60% 1,83 1,88 1,84 1,84 1,85 5.867 1.916.857.100
22/7/2024 1,87 1,87 0,00% 1,87 1,93 1,88 1,86 1,87 3.251 1.470.264.900
19/7/2024 1,88 1,87 0,00% 1,85 1,92 1,87 1,87 1,88 4.188 1.977.255.200
18/7/2024 1,94 1,87 -4,59% 1,86 1,94 1,89 1,86 1,87 2.348 3.228.458.000
17/7/2024 2,06 1,96 -5,77% 1,94 2,09 1,99 1,95 1,96 1.290 3.398.600.500
16/7/2024 2,08 2,08 -0,95% 2,06 2,14 2,09 2,07 2,08 4.675 1.752.556.500
15/7/2024 2,09 2,10 +0,48% 2,05 2,11 2,07 2,09 2,10 4.570 1.825.968.400
12/7/2024 2,16 2,09 -2,79% 2,09 2,16 2,12 2,09 2,10 2.991 1.496.642.400
11/7/2024 2,12 2,15 +1,90% 2,11 2,18 2,15 2,15 2,16 33 1.909.764.100
10/7/2024 2,17 2,11 -1,86% 2,11 2,22 2,15 2,11 2,12 8.858 3.454.698.400
9/7/2024 2,00 2,15 +7,50% 1,99 2,19 2,11 2,15 2,16 1.103 8.185.553.600
8/7/2024 2,05 2,00 -2,91% 1,98 2,06 2,00 2,00 2,01 6.859 2.446.108.300
5/7/2024 1,88 2,06 +10,16% 1,85 2,06 1,94 2,05 2,06 1.093 6.499.803.300
4/7/2024 1,91 1,87 0,00% 1,85 1,97 1,90 1,87 1,88 6.215 5.437.022.500
3/7/2024 1,82 1,87 +3,89% 1,80 1,90 1,84 1,87 1,88 6.046 3.745.167.200
2/7/2024 1,96 1,80 -7,69% 1,80 1,96 1,86 1,80 1,81 7.184 4.138.349.600
1/7/2024 1,95 1,95 -0,51% 1,93 2,00 1,96 1,94 1,95 6.212 959.908.000
28/6/2024 1,99 1,96 -2,49% 1,92 2,01 1,97 1,96 1,97 5.072 2.025.302.400
27/6/2024 1,90 2,01 +5,79% 1,88 2,01 1,94 2,00 2,02 4.781 2.093.555.300
26/6/2024 1,90 1,90 -1,04% 1,86 1,92 1,88 1,89 1,90 6.213 1.547.951.400
25/6/2024 1,95 1,92 -2,54% 1,91 1,98 1,93 1,92 1,93 3.348 1.156.591.000
24/6/2024 1,91 1,97 +3,68% 1,90 1,97 1,94 1,96 1,97 4.584 1.610.420.200
21/6/2024 1,90 1,90 -0,52% 1,88 1,93 1,89 1,89 1,90 6.882 1.822.161.500
20/6/2024 1,91 1,91 +1,06% 1,87 1,95 1,90 1,90 1,91 8.145 2.014.585.500
19/6/2024 1,91 1,89 -1,05% 1,86 1,92 1,89 1,88 1,89 4.416 1.749.758.800
18/6/2024 1,99 1,91 -5,45% 1,90 2,04 1,95 1,90 1,91 5.238 1.634.700.200
17/6/2024 2,01 2,02 +0,50% 1,97 2,04 2,00 2,02 2,04 3.546 1.315.828.300
14/6/2024 1,93 2,01 +4,15% 1,91 2,02 1,96 2,00 2,01 3.413 1.780.931.000
13/6/2024 1,90 1,93 +1,58% 1,88 1,98 1,93 1,93 1,94 4.523 2.052.937.400
12/6/2024 1,94 1,90 -1,55% 1,87 1,97 1,90 1,89 1,90 8.133 2.676.806.400
11/6/2024 1,86 1,93 +3,21% 1,86 1,95 1,90 1,92 1,93 8.759 2.335.544.800
10/6/2024 1,91 1,87 -1,58% 1,86 1,93 1,89 1,86 1,88 7.164 1.311.073.600
7/6/2024 1,88 1,90 -2,06% 1,87 1,93 1,89 1,90 1,91 9.103 2.867.093.300
6/6/2024 1,92 1,94 +1,57% 1,92 2,02 1,97 1,94 1,95 6.138 2.665.221.800
5/6/2024 1,94 1,91 -1,55% 1,91 1,99 1,94 1,91 1,92 5.347 1.424.031.500
4/6/2024 1,95 1,94 -0,51% 1,92 1,97 1,93 1,93 1,94 7.067 1.523.158.500
3/6/2024 1,93 1,95 +1,04% 1,91 2,00 1,96 1,94 1,95 6.206 2.482.281.600
31/5/2024 1,98 1,93 -2,53% 1,93 1,99 1,95 1,93 1,94 7.152 1.672.732.500
29/5/2024 2,00 1,98 -2,94% 1,96 2,06 1,99 1,97 1,98 5.483 2.409.977.700
28/5/2024 2,14 2,04 -3,32% 2,02 2,16 2,06 2,03 2,04 5.844 2.322.095.000
27/5/2024 2,04 2,11 +3,43% 2,04 2,11 2,07 2,10 2,12 3.891 1.481.720.700
24/5/2024 2,05 2,04 -0,49% 2,03 2,11 2,06 2,04 2,05 3.655 1.421.947.800
23/5/2024 2,00 2,05 +2,50% 1,97 2,05 2,01 2,04 2,05 3.841 1.348.135.100
22/5/2024 2,04 2,00 -2,44% 1,99 2,05 2,01 2,00 2,01 4.252 1.395.306.300
21/5/2024 2,03 2,05 +0,49% 2,02 2,08 2,05 2,04 2,06 4.084 1.409.149.600
20/5/2024 2,00 2,04 +1,49% 1,97 2,11 2,04 2,04 2,05 5.434 2.580.209.500
17/5/2024 1,97 2,01 +1,01% 1,96 2,03 2,00 2,01 2,02 7.345 3.268.941.200
16/5/2024 2,12 1,99 -7,44% 1,96 2,17 2,01 1,99 2,00 7.757 5.899.257.500
15/5/2024 2,22 2,15 -3,59% 2,13 2,26 2,18 2,14 2,15 8.083 2.360.742.400
14/5/2024 2,20 2,23 +0,90% 2,19 2,26 2,23 2,22 2,23 5.251 1.789.718.300
13/5/2024 2,23 2,21 -1,78% 2,19 2,27 2,22 2,20 2,22 6.184 1.497.937.000
10/5/2024 2,31 2,25 -0,88% 2,23 2,37 2,29 2,24 2,25 652 3.575.674.300
9/5/2024 2,28 2,27 -4,22% 2,23 2,32 2,26 2,27 2,28 1.315 2.666.071.300
8/5/2024 2,26 2,37 +2,16% 2,17 2,39 2,29 2,36 2,37 9.408 3.941.477.400
7/5/2024 2,38 2,32 -2,11% 2,27 2,42 2,34 2,31 2,32 9.877 4.435.225.000
6/5/2024 2,37 2,37 -0,84% 2,33 2,44 2,38 2,37 2,38 9.793 3.027.230.500
3/5/2024 2,38 2,39 +5,75% 2,29 2,42 2,36 2,39 2,40 3.789 6.124.051.100
2/5/2024 2,08 2,26 +12,44% 2,08 2,26 2,20 2,25 2,26 3.827 5.944.557.100
30/4/2024 2,07 2,01 -3,37% 2,00 2,10 2,03 2,01 2,03 893 3.178.162.200
29/4/2024 2,10 2,08 -0,95% 2,07 2,14 2,10 2,08 2,09 6.714 2.539.531.200
26/4/2024 2,05 2,10 +4,48% 2,04 2,14 2,07 2,09 2,10 8.875 2.360.891.900
25/4/2024 2,00 2,01 +0,50% 1,93 2,04 1,98 2,01 2,02 7.361 2.140.283.900
24/4/2024 2,09 2,00 -3,85% 1,96 2,12 2,01 2,00 2,01 9.054 3.785.786.300
23/4/2024 2,12 2,08 -2,35% 2,06 2,23 2,14 2,08 2,09 8.839 5.293.358.000
22/4/2024 1,97 2,13 +10,94% 1,96 2,15 2,05 2,12 2,13 9.290 5.229.407.100
19/4/2024 1,78 1,92 +6,67% 1,78 1,95 1,89 1,91 1,93 9.492 6.653.929.100
18/4/2024 1,88 1,80 -4,26% 1,80 1,91 1,84 1,80 1,81 8.083 5.897.882.300
17/4/2024 2,01 1,88 -5,05% 1,88 2,04 1,93 1,87 1,88 3.174 6.779.521.300
16/4/2024 1,97 1,98 -2,46% 1,88 2,04 1,96 1,97 1,98 6.154 8.353.387.000
15/4/2024 2,23 2,03 -9,38% 2,01 2,24 2,10 2,03 2,04 9.839 8.801.585.100
12/4/2024 2,35 2,24 -5,08% 2,22 2,35 2,28 2,23 2,24 5.895 8.878.256.600
11/4/2024 2,45 2,36 -4,07% 2,33 2,45 2,38 2,35 2,36 1.481 5.637.778.400
10/4/2024 2,58 2,46 -5,38% 2,45 2,59 2,50 2,46 2,47 7.817 7.439.629.700
9/4/2024 2,66 2,60 -2,62% 2,58 2,67 2,61 2,60 2,61 8.178 8.363.468.400
8/4/2024 2,73 2,67 -2,20% 2,65 2,75 2,69 2,66 2,67 2.003 5.081.930.200
5/4/2024 2,78 2,73 -1,44% 2,73 2,80 2,75 2,73 2,74 6.826 3.570.357.900
4/4/2024 2,72 2,77 +2,59% 2,71 2,82 2,76 2,77 2,78 1.890 7.849.773.900
3/4/2024 2,67 2,70 +0,37% 2,61 2,74 2,67 2,69 2,70 9.244 7.061.216.100
2/4/2024 2,70 2,69 -1,47% 2,62 2,74 2,67 2,69 2,70 9.096 6.354.533.100
1/4/2024 2,89 2,73 -5,86% 2,70 2,94 2,78 2,73 2,74 6.777 10.183.065.900
28/3/2024 3,03 2,90 -4,29% 2,88 3,03 2,91 2,90 2,91 2.239 16.186.165.900
27/3/2024 3,19 3,03 -6,48% 2,97 3,20 3,05 3,03 3,04 8.432 11.699.394.900
26/3/2024 3,27 3,24 -1,82% 3,24 3,35 3,28 3,24 3,25 4.686 3.306.889.200
25/3/2024 3,26 3,30 +1,23% 3,23 3,33 3,28 3,30 3,31 6.874 2.891.242.300
22/3/2024 3,39 3,26 -3,83% 3,21 3,39 3,29 3,25 3,26 9.583 5.432.516.900
21/3/2024 3,53 3,39 -5,04% 3,35 3,57 3,42 3,38 3,39 8.831 5.767.385.200
20/3/2024 3,39 3,57 +5,31% 3,34 3,59 3,48 3,56 3,58 9.384 6.123.398.200
19/3/2024 3,38 3,39 +0,89% 3,33 3,40 3,37 3,38 3,39 3.563 1.606.316.700
18/3/2024 3,40 3,36 -0,88% 3,35 3,50 3,41 3,36 3,37 5.283 4.092.525.300
15/3/2024 3,36 3,39 +0,89% 3,32 3,41 3,36 3,38 3,40 6.121 2.852.580.600
14/3/2024 3,44 3,36 -1,75% 3,31 3,45 3,37 3,35 3,36 7.725 2.999.065.800
13/3/2024 3,40 3,42 +0,88% 3,27 3,45 3,38 3,42 3,43 7.497 3.772.148.000
12/3/2024 3,32 3,39 +3,35% 3,30 3,41 3,36 3,39 3,40 9.400 3.716.350.400
11/3/2024 3,34 3,28 -2,67% 3,27 3,36 3,30 3,28 3,29 6.682 2.500.970.800
8/3/2024 3,24 3,37 +2,43% 3,23 3,39 3,34 0,00 0,00 136 4.040.662.400
7/3/2024 3,41 3,29 -2,66% 3,28 3,43 3,33 3,28 3,29 7.634 4.408.789.000
6/3/2024 3,59 3,38 -3,98% 3,38 3,60 3,48 3,38 3,39 9.635 6.636.170.000
5/3/2024 3,38 3,52 +5,39% 3,38 3,60 3,49 3,51 3,52 6.839 8.123.081.800
4/3/2024 3,42 3,34 -2,62% 3,33 3,47 3,36 3,34 3,35 524 3.499.017.700
1/3/2024 3,34 3,43 +2,39% 3,32 3,47 3,40 3,40 3,43 1.787 7.934.727.700
29/2/2024 3,28 3,35 +1,52% 3,23 3,35 3,29 3,34 3,36 6.061 3.190.029.900
28/2/2024 3,28 3,30 -0,30% 3,23 3,32 3,28 3,29 3,30 643 3.587.558.500
27/2/2024 3,20 3,31 +4,75% 3,20 3,33 3,28 3,30 3,31 9.137 6.388.567.800
26/2/2024 3,16 3,16 -0,94% 3,13 3,20 3,16 3,15 3,16 3.564 1.583.156.200
23/2/2024 3,28 3,19 -2,15% 3,15 3,28 3,19 0,00 0,00 7.828 4.056.910.100
22/2/2024 3,26 3,26 +0,93% 3,20 3,29 3,25 3,25 3,26 5.817 5.381.183.900
21/2/2024 3,31 3,23 -2,71% 3,19 3,33 3,23 3,22 3,23 6.593 4.669.308.500
20/2/2024 3,25 3,32 +0,61% 3,22 3,40 3,31 3,31 3,32 8.945 7.968.546.000
19/2/2024 3,14 3,30 +4,76% 3,12 3,30 3,21 3,29 3,30 4.808 4.879.688.600
16/2/2024 3,17 3,15 +0,32% 3,12 3,20 3,15 3,15 3,16 5.253 3.793.220.700
15/2/2024 3,20 3,14 -0,95% 3,12 3,25 3,17 3,13 3,14 9.670 4.114.112.600
14/2/2024 3,16 3,17 -0,31% 3,10 3,22 3,16 3,15 3,17 7.432 3.222.206.500
9/2/2024 3,13 3,18 +0,95% 3,09 3,23 3,16 0,00 0,00 7.910 5.804.594.400
8/2/2024 3,11 3,15 +1,94% 3,03 3,17 3,10 3,15 3,16 329 4.779.292.600
7/2/2024 3,12 3,09 -1,90% 3,02 3,16 3,08 3,09 3,10 8.289 5.579.456.100
6/2/2024 3,08 3,15 +2,61% 3,07 3,20 3,14 3,14 3,15 817 5.618.379.200
5/2/2024 3,03 3,07 +1,32% 3,00 3,11 3,06 3,06 3,07 3.698 5.998.410.700
2/2/2024 3,06 3,03 -0,98% 2,97 3,17 3,05 3,03 3,04 2.048 7.685.824.100
1/2/2024 2,94 3,06 +5,15% 2,91 3,09 3,03 3,05 3,07 4.927 8.841.247.600
31/1/2024 2,87 2,91 +1,39% 2,87 3,09 2,97 2,90 2,91 2.201 8.104.978.700
30/1/2024 2,94 2,87 -3,37% 2,87 2,97 2,91 2,87 2,88 7.168 4.381.601.000
29/1/2024 3,06 2,97 -3,26% 2,90 3,08 2,98 2,96 2,97 934 7.906.208.200
26/1/2024 3,21 3,07 -4,36% 3,05 3,23 3,10 3,07 3,08 334 10.146.664.300
25/1/2024 3,20 3,21 +1,58% 3,16 3,35 3,25 3,20 3,21 8.576 7.883.272.500
24/1/2024 3,25 3,16 -1,86% 3,16 3,28 3,22 3,16 3,17 6.129 2.654.890.900
23/1/2024 3,20 3,22 +1,58% 3,18 3,25 3,21 3,22 3,23 8.143 2.598.420.400
22/1/2024 3,27 3,17 -2,46% 3,13 3,30 3,18 3,17 3,19 1.607 5.467.732.300
19/1/2024 3,29 3,25 -0,31% 3,13 3,34 3,23 3,25 3,28 2.962 5.648.111.000
18/1/2024 3,24 3,26 +2,19% 3,17 3,31 3,23 3,26 3,27 7.910 6.014.216.300
17/1/2024 3,28 3,19 -3,04% 3,16 3,31 3,20 3,19 3,20 4.194 7.845.122.100
16/1/2024 3,35 3,29 -1,79% 3,21 3,41 3,28 3,28 3,29 6.682 5.383.512.800
15/1/2024 3,27 3,35 +1,21% 3,18 3,37 3,26 3,35 3,36 6.604 4.615.426.600
12/1/2024 3,23 3,31 +2,80% 3,23 3,40 3,32 3,31 3,32 8.676 6.548.424.700
11/1/2024 3,26 3,22 -0,92% 3,16 3,30 3,22 3,22 3,23 7.311 4.600.302.900
10/1/2024 3,39 3,25 -4,41% 3,23 3,42 3,27 3,25 3,26 5.217 6.153.731.000
9/1/2024 3,28 3,40 +2,41% 3,22 3,46 3,35 3,39 3,40 7.704 7.968.887.500
8/1/2024 3,17 3,32 +4,40% 3,14 3,34 3,26 3,32 3,33 9.217 4.618.765.400
5/1/2024 3,20 3,18 -0,31% 3,16 3,33 3,22 3,18 3,19 5.836 7.273.490.300
4/1/2024 3,30 3,19 -2,15% 3,11 3,31 3,20 3,19 3,20 4.150 6.555.804.200
3/1/2024 3,28 3,26 -0,61% 3,26 3,37 3,30 3,26 3,27 157 6.094.174.400
2/1/2024 3,50 3,28 -6,29% 3,26 3,52 3,35 3,28 3,29 9.957 13.123.514.800
28/12/2023 3,99 3,50 -12,72% 3,47 4,02 3,61 3,49 3,50 9.813 25.680.614.700
27/12/2023 3,96 4,01 +0,75% 3,96 4,04 3,99 4,01 4,02 4.718 2.718.705.200
26/12/2023 3,95 3,98 +0,51% 3,91 4,02 3,97 3,97 3,98 5.289 3.257.970.300
22/12/2023 4,00 3,96 0,00% 3,92 4,04 3,97 3,96 3,97 7.865 4.466.645.800
21/12/2023 3,86 3,96 +3,13% 3,83 4,00 3,93 3,95 3,97 378 5.857.470.700
20/12/2023 3,89 3,84 -1,54% 3,81 3,96 3,87 3,84 3,85 8.475 4.598.641.300
19/12/2023 3,85 3,90 +2,09% 3,82 3,96 3,88 3,88 3,90 8.376 4.470.837.900
18/12/2023 3,85 3,82 +0,26% 3,76 3,89 3,82 3,82 3,83 8.408 3.862.804.900
15/12/2023 3,85 3,81 -0,26% 3,69 3,91 3,78 3,76 3,81 826 5.191.142.400
14/12/2023 3,94 3,82 -2,30% 3,77 4,04 3,89 3,81 3,82 8.363 11.094.063.700
13/12/2023 3,73 3,91 +5,39% 3,63 3,91 3,78 3,91 3,92 2.956 8.048.094.700
12/12/2023 3,64 3,71 +2,77% 3,60 3,74 3,67 3,69 3,71 8.092 5.322.229.900
11/12/2023 3,55 3,61 +0,28% 3,51 3,64 3,58 3,61 3,62 6.300 3.382.541.700
8/12/2023 3,79 3,60 -3,74% 3,55 3,81 3,64 3,59 3,60 4.303 7.696.623.700
7/12/2023 3,71 3,74 +1,36% 3,66 3,92 3,77 3,73 3,74 7.565 13.564.560.400
6/12/2023 3,58 3,69 +2,79% 3,56 3,83 3,73 3,69 3,70 505 13.946.430.900
5/12/2023 3,36 3,59 +7,81% 3,34 3,64 3,50 3,58 3,61 4.157 10.240.661.200
4/12/2023 3,46 3,33 -4,86% 3,30 3,48 3,35 3,32 3,34 681 4.937.544.400
1/12/2023 3,37 3,50 +4,17% 3,25 3,56 3,41 3,49 3,50 5.506 9.152.360.800
30/11/2023 3,35 3,36 +1,82% 3,25 3,38 3,32 3,35 3,36 7.263 5.108.581.000
29/11/2023 3,35 3,30 -0,60% 3,28 3,41 3,35 3,29 3,31 9.456 6.187.567.000
28/11/2023 3,25 3,32 +2,15% 3,08 3,35 3,21 3,31 3,33 1.983 10.293.055.400
27/11/2023 3,37 3,25 -2,40% 3,16 3,42 3,25 3,24 3,25 6.776 7.589.267.300
24/11/2023 3,26 3,33 +2,46% 3,20 3,36 3,28 3,33 3,34 440 7.680.813.300
23/11/2023 3,07 3,25 +6,56% 3,05 3,41 3,25 3,25 3,26 3.585 14.015.328.200
22/11/2023 3,10 3,05 -0,97% 3,05 3,20 3,13 3,05 3,06 1.191 11.586.189.900
21/11/2023 3,06 3,08 +0,98% 2,95 3,15 3,04 3,07 3,09 1.393 8.635.781.000
20/11/2023 3,14 3,05 -1,93% 3,03 3,20 3,11 3,05 3,06 8.635 7.788.981.500
17/11/2023 3,26 3,11 -4,31% 3,09 3,31 3,18 3,11 3,13 7.006 11.559.400.600
16/11/2023 3,14 3,25 +3,50% 3,10 3,28 3,20 3,24 3,25 9.605 10.925.128.500
14/11/2023 2,93 3,14 +7,17% 2,93 3,17 3,11 3,13 3,14 3.521 10.323.921.300
13/11/2023 3,05 2,93 -3,62% 2,93 3,07 2,97 2,93 2,94 1.156 4.827.865.700
10/11/2023 3,02 3,04 +1,00% 3,02 3,13 3,07 3,03 3,06 9.098 4.228.558.300
9/11/2023 3,11 3,01 -2,90% 3,00 3,22 3,07 3,01 3,02 6.116 7.645.513.100
8/11/2023 3,14 3,10 -1,59% 3,06 3,32 3,16 3,10 3,11 5.387 8.538.230.300
7/11/2023 2,93 3,15 +6,78% 2,87 3,18 3,02 3,14 3,15 3.373 11.945.403.100
6/11/2023 3,14 2,95 -9,23% 2,95 3,27 3,07 2,95 2,96 7.578 14.268.858.700
3/11/2023 3,11 3,25 +8,70% 3,11 3,35 3,23 3,24 3,25 9.487 14.923.894.200
1/11/2023 2,75 2,99 +8,73% 2,75 3,02 2,90 2,98 3,00 5.348 10.979.187.400
31/10/2023 2,75 2,75 0,00% 2,67 2,78 2,73 2,74 2,75 7.738 5.929.894.800
30/10/2023 2,90 2,75 -3,51% 2,72 2,91 2,79 2,74 2,75 1.342 5.459.511.000
27/10/2023 2,97 2,85 -3,72% 2,83 3,08 2,97 2,84 2,86 563 6.823.951.900
26/10/2023 2,91 2,96 +2,07% 2,88 2,99 2,93 2,95 2,96 7.818 5.738.041.400
25/10/2023 2,84 2,90 +0,69% 2,81 2,95 2,86 2,89 2,90 488 4.454.078.000
24/10/2023 2,83 2,88 +5,49% 2,73 2,88 2,81 2,85 2,88 712 5.445.206.600
23/10/2023 2,49 2,73 +9,20% 2,43 2,89 2,69 2,73 2,74 4.282 8.265.538.100
20/10/2023 2,52 2,50 -2,34% 2,46 2,55 2,50 2,48 2,50 2.311 4.010.212.500
19/10/2023 2,70 2,56 -5,54% 2,54 2,75 2,64 2,56 2,57 7.984 5.112.507.600
18/10/2023 2,80 2,71 -3,21% 2,64 2,80 2,69 2,70 2,71 3.241 5.097.246.300
17/10/2023 2,89 2,80 -4,11% 2,77 2,90 2,83 2,79 2,80 9.885 5.114.227.700
16/10/2023 2,95 2,92 0,00% 2,86 2,97 2,90 2,91 2,92 7.458 3.021.553.400
13/10/2023 2,96 2,92 -3,63% 2,87 2,99 2,92 2,91 2,93 1.604 3.498.192.300
11/10/2023 3,09 3,03 -2,57% 2,94 3,12 3,01 3,03 3,04 4.629 9.372.461.700
10/10/2023 2,69 3,11 +16,48% 2,68 3,11 2,94 3,10 3,11 8.740 14.219.416.200
9/10/2023 2,52 2,67 +3,09% 2,50 2,67 2,59 2,65 2,67 857 5.181.127.200
6/10/2023 2,57 2,59 -2,63% 2,50 2,62 2,56 2,59 2,60 6.870 5.464.649.300
5/10/2023 2,58 2,66 +3,50% 2,57 2,67 2,63 2,65 2,66 1.099 5.743.974.000
4/10/2023 2,44 2,57 +7,53% 2,38 2,58 2,50 2,57 2,58 8.612 6.394.657.100
3/10/2023 2,44 2,39 -2,45% 2,35 2,53 2,43 2,38 2,39 1.203 4.651.999.300
2/10/2023 2,56 2,45 -4,67% 2,44 2,63 2,52 2,45 2,46 146 4.792.761.200
29/9/2023 2,70 2,57 -3,02% 2,55 2,75 2,61 2,57 2,58 109 5.621.236.400
28/9/2023 2,46 2,65 +7,29% 2,46 2,65 2,57 2,64 2,65 4.827 7.388.808.000
27/9/2023 2,42 2,47 +2,92% 2,37 2,56 2,47 2,47 2,48 4.579 7.878.376.400
26/9/2023 2,35 2,40 +0,42% 2,33 2,44 2,39 2,39 2,40 9.265 3.171.187.000
25/9/2023 2,25 2,39 +5,75% 2,23 2,46 2,34 2,38 2,39 9.169 4.353.041.900
22/9/2023 2,30 2,26 -0,44% 2,24 2,32 2,27 2,25 2,27 8.876 2.347.429.800
21/9/2023 2,31 2,27 -5,42% 2,26 2,34 2,29 2,27 2,28 9.696 3.370.834.000
20/9/2023 2,24 2,40 +7,62% 2,23 2,44 2,39 2,39 2,40 4.367 5.413.848.600
19/9/2023 2,27 2,23 -1,76% 2,20 2,28 2,22 2,22 2,24 2.518 2.178.992.700
18/9/2023 2,30 2,27 -1,30% 2,26 2,34 2,29 2,27 2,28 4.705 2.328.376.300
15/9/2023 2,38 2,30 -3,77% 2,27 2,40 2,30 2,30 2,31 9.025 5.014.929.700
14/9/2023 2,46 2,39 -2,05% 2,38 2,48 2,42 2,38 2,39 6.678 3.136.956.700
13/9/2023 2,46 2,44 -0,81% 2,43 2,51 2,47 2,43 2,44 7.301 3.434.369.100
12/9/2023 2,35 2,46 +3,80% 2,34 2,48 2,43 2,46 2,47 9.504 4.219.244.400
11/9/2023 2,36 2,37 +1,28% 2,28 2,40 2,32 2,36 2,37 7.067 3.067.169.900
8/9/2023 2,28 2,34 +1,30% 2,27 2,37 2,34 2,34 2,35 7.494 3.845.150.800
6/9/2023 2,41 2,31 -4,94% 2,29 2,43 2,33 2,30 2,31 9.663 4.805.083.600
5/9/2023 2,55 2,43 -5,81% 2,42 2,56 2,48 2,43 2,44 108 5.171.479.900
4/9/2023 2,59 2,58 -0,39% 2,55 2,65 2,59 2,57 2,58 8.267 3.534.403.400
1/9/2023 2,50 2,59 +4,44% 2,50 2,71 2,61 2,58 2,59 6.504 9.075.946.800
31/8/2023 2,77 2,48 -9,49% 2,48 2,80 2,55 2,47 2,49 8.751 12.958.254.300
30/8/2023 2,35 2,74 +17,09% 2,35 2,80 2,64 2,74 2,75 597 19.808.159.100
29/8/2023 2,21 2,34 +6,36% 2,17 2,35 2,26 2,33 2,34 9.836 5.089.447.800
28/8/2023 2,28 2,20 -3,08% 2,18 2,29 2,22 2,19 2,20 7.983 4.225.715.600
25/8/2023 2,43 2,27 -6,58% 2,27 2,43 2,31 2,27 2,28 9.791 5.524.627.900
24/8/2023 2,55 2,43 -3,95% 2,42 2,56 2,46 2,42 2,43 7.352 5.279.176.800
23/8/2023 2,55 2,53 -0,39% 2,51 2,57 2,54 2,53 2,54 7.561 3.719.953.100
22/8/2023 2,53 2,54 +1,60% 2,49 2,57 2,52 2,54 2,55 5.688 3.924.483.200
21/8/2023 2,55 2,50 -2,72% 2,48 2,58 2,51 2,50 2,51 8.421 4.753.898.300
18/8/2023 2,54 2,57 +1,18% 2,52 2,65 2,58 2,57 2,58 7.415 4.344.599.900
17/8/2023 2,53 2,54 +0,79% 2,52 2,67 2,58 2,54 2,55 1.427 6.329.499.500
16/8/2023 2,51 2,52 +0,40% 2,47 2,55 2,51 2,51 2,52 3.138 5.090.607.100
15/8/2023 2,63 2,51 -3,83% 2,48 2,63 2,52 2,51 2,52 9.500 6.350.994.100
14/8/2023 2,66 2,61 -2,25% 2,58 2,69 2,62 2,60 2,61 7.762 5.071.476.300
11/8/2023 2,71 2,67 -0,74% 2,65 2,74 2,69 2,66 2,67 7.152 5.617.275.300
10/8/2023 2,68 2,69 +1,51% 2,67 2,79 2,72 2,69 2,70 9.654 7.937.139.300
9/8/2023 2,75 2,65 -7,99% 2,61 2,77 2,68 2,64 2,65 9.358 12.560.297.100
8/8/2023 2,86 2,88 -0,69% 2,82 2,97 2,90 2,88 2,89 1.613 6.712.774.000
7/8/2023 3,02 2,90 -3,97% 2,89 3,02 2,92 2,89 2,90 4.023 8.867.399.800
4/8/2023 3,03 3,02 -0,33% 2,97 3,11 3,04 3,02 3,03 2.015 6.487.666.000
3/8/2023 3,05 3,03 +1,34% 3,00 3,13 3,06 3,03 3,04 2.791 7.823.081.000
2/8/2023 2,99 2,99 -0,66% 2,90 3,02 2,95 2,98 2,99 2.224 6.336.873.200
1/8/2023 2,97 3,01 +1,01% 2,92 3,06 2,97 3,01 3,02 1.268 6.748.827.900
31/7/2023 3,06 2,98 -1,65% 2,97 3,11 3,01 2,98 2,99 3.951 7.829.553.600
28/7/2023 3,06 3,03 +0,33% 2,98 3,06 3,02 3,02 3,03 7.945 4.274.827.300
27/7/2023 3,13 3,02 -2,27% 3,01 3,17 3,06 3,01 3,02 9.290 5.483.622.500
26/7/2023 3,07 3,09 +0,32% 3,02 3,13 3,06 3,09 3,10 5.882 4.251.640.700
25/7/2023 3,14 3,08 0,00% 3,08 3,22 3,12 3,07 3,08 8.117 4.767.772.300
24/7/2023 3,13 3,08 -0,96% 3,03 3,15 3,08 3,08 3,09 6.758 3.176.761.900
21/7/2023 3,00 3,11 +3,67% 2,97 3,13 3,08 3,11 3,12 464 4.409.881.500
20/7/2023 3,07 3,00 -1,32% 2,96 3,08 3,00 2,99 3,00 8.620 3.907.789.500
19/7/2023 3,13 3,04 -3,18% 3,01 3,17 3,06 3,03 3,04 7.360 4.128.282.900
18/7/2023 3,13 3,14 +0,96% 3,10 3,17 3,14 3,13 3,15 6.190 3.498.436.200
17/7/2023 3,05 3,11 +1,97% 3,00 3,15 3,10 3,11 3,12 3.192 4.171.253.500
14/7/2023 3,18 3,05 -3,17% 3,02 3,18 3,08 3,04 3,06 8.772 5.295.836.400
13/7/2023 3,22 3,15 -1,25% 3,14 3,27 3,19 3,14 3,15 444 4.103.497.600
12/7/2023 3,30 3,19 -1,85% 3,19 3,38 3,26 3,19 3,20 340 4.086.969.600
11/7/2023 3,36 3,25 -2,99% 3,17 3,36 3,24 3,25 3,26 9.811 4.334.414.900
10/7/2023 3,44 3,35 -2,33% 3,32 3,48 3,37 3,34 3,35 8.968 4.784.572.200
7/7/2023 3,28 3,43 +6,19% 3,26 3,51 3,38 3,43 3,44 4.123 9.193.115.100
6/7/2023 3,40 3,23 -5,83% 3,18 3,40 3,26 3,23 3,24 8.424 8.219.252.100
5/7/2023 3,48 3,43 -2,28% 3,38 3,49 3,42 3,42 3,43 4.102 10.321.542.900
4/7/2023 3,53 3,51 -1,13% 3,48 3,58 3,52 3,51 3,52 8.372 4.660.197.800
3/7/2023 3,55 3,55 +1,14% 3,49 3,59 3,53 3,55 3,56 2.787 4.974.685.600
30/6/2023 3,53 3,51 +0,86% 3,46 3,60 3,52 3,49 3,51 1.137 5.987.411.300
29/6/2023 3,45 3,48 +2,35% 3,39 3,54 3,45 3,46 3,48 4.054 8.441.071.700
28/6/2023 3,40 3,40 -0,29% 3,37 3,50 3,42 3,40 3,41 918 5.625.355.000
27/6/2023 3,53 3,41 -2,29% 3,31 3,58 3,41 3,41 3,42 7.483 11.149.770.500
26/6/2023 3,60 3,49 -7,92% 3,47 3,72 3,57 3,49 3,50 9.955 20.991.286.000
23/6/2023 3,60 3,79 -1,04% 3,51 3,94 3,73 3,79 3,80 6.993 16.003.007.700
22/6/2023 3,88 3,83 -3,53% 3,70 3,88 3,77 3,82 3,83 3.982 10.626.064.700
21/6/2023 4,22 3,97 -5,25% 3,94 4,27 4,06 3,96 3,97 6.307 11.334.310.100
20/6/2023 4,27 4,19 -1,87% 4,17 4,32 4,23 4,19 4,20 3.377 7.983.328.000
19/6/2023 4,52 4,27 -5,11% 4,25 4,52 4,33 4,26 4,27 1.678 10.172.828.400
16/6/2023 4,26 4,50 +5,63% 4,21 4,61 4,45 4,49 4,50 5.188 18.041.690.300
15/6/2023 4,08 4,26 +3,90% 4,07 4,34 4,23 4,25 4,26 6.474 13.614.128.700
14/6/2023 4,22 4,10 -1,91% 3,99 4,40 4,19 4,10 4,11 1.654 18.363.630.300
13/6/2023 4,51 4,18 -6,90% 4,14 4,55 4,27 4,17 4,18 4.346 10.328.362.600
12/6/2023 4,68 4,49 -1,75% 4,40 4,70 4,53 4,48 4,50 9.312 7.552.221.100
9/6/2023 4,24 4,57 +9,86% 4,13 4,80 4,56 4,55 4,57 9.573 17.670.724.700
7/6/2023 4,25 4,16 -0,95% 4,09 4,36 4,20 4,16 4,17 4.252 10.845.319.100
6/6/2023 4,02 4,20 +5,26% 3,96 4,27 4,12 4,19 4,21 1.455 13.669.788.700
5/6/2023 3,72 3,99 +10,83% 3,66 4,06 3,87 3,99 4,00 9.809 16.478.795.400
2/6/2023 3,66 3,60 -0,83% 3,53 4,09 3,78 3,60 3,61 4.128 15.854.541.800
1/6/2023 3,34 3,63 +7,40% 3,31 3,67 3,50 3,63 3,64 8.990 12.140.708.400
31/5/2023 2,99 3,38 +13,42% 2,92 3,39 3,15 3,38 3,39 2.037 12.244.655.300
30/5/2023 3,11 2,98 -3,87% 2,97 3,25 3,09 2,97 2,99 602 11.142.786.300
29/5/2023 3,00 3,10 +4,03% 2,90 3,13 2,99 3,09 3,10 2.306 11.524.989.000
26/5/2023 2,71 2,98 +11,19% 2,71 3,03 2,86 2,98 2,99 4.966 13.624.873.500
25/5/2023 2,77 2,68 -4,63% 2,59 2,84 2,70 2,67 2,68 7.722 15.888.594.900
24/5/2023 3,01 2,81 -7,57% 2,80 3,01 2,86 2,81 2,82 752 11.610.054.900
23/5/2023 3,21 3,04 -5,00% 3,01 3,25 3,13 3,03 3,04 994 7.227.066.700
22/5/2023 3,06 3,20 +4,92% 3,03 3,26 3,17 3,20 3,21 1.657 8.418.936.700
19/5/2023 3,11 3,05 -1,29% 3,05 3,23 3,14 3,05 3,06 987 7.956.851.200
18/5/2023 2,99 3,09 +3,00% 2,97 3,11 3,03 3,09 3,10 7.804 5.739.217.600
17/5/2023 2,95 3,00 +2,04% 2,94 3,02 2,99 2,99 3,00 9.440 7.068.745.000
16/5/2023 3,13 2,94 -6,67% 2,92 3,15 3,05 2,93 2,94 8.559 4.789.456.500
15/5/2023 3,27 3,15 -3,67% 3,10 3,28 3,16 3,15 3,16 8.723 4.824.681.500
12/5/2023 3,33 3,27 -2,68% 3,24 3,35 3,27 3,25 3,27 6.908 3.176.179.500
11/5/2023 3,18 3,36 +4,02% 3,16 3,37 3,26 3,35 3,37 7.954 4.818.489.400
10/5/2023 3,14 3,23 +1,25% 3,02 3,27 3,14 3,22 3,23 2.711 11.473.366.200
9/5/2023 3,05 3,19 +3,57% 3,04 3,23 3,15 3,19 3,20 7.648 6.628.023.100
8/5/2023 3,09 3,08 +0,33% 3,03 3,22 3,12 3,08 3,09 421 6.555.487.700
5/5/2023 2,81 3,07 +8,87% 2,78 3,08 2,93 3,06 3,07 531 8.656.927.600
4/5/2023 2,73 2,82 +3,68% 2,70 2,85 2,77 2,82 2,83 3.869 5.160.470.000
3/5/2023 2,64 2,72 +3,42% 2,60 2,76 2,69 2,72 2,73 7.556 4.076.554.900
2/5/2023 2,73 2,63 -3,31% 2,59 2,75 2,63 2,62 2,63 66 3.336.429.800
28/4/2023 2,56 2,72 +6,67% 2,53 2,76 2,68 2,72 2,73 8.589 5.695.912.600
27/4/2023 2,61 2,55 -2,67% 2,52 2,62 2,55 2,54 2,55 8.549 5.269.079.700
26/4/2023 2,78 2,62 -5,42% 2,61 2,79 2,68 2,62 2,63 8.992 5.925.425.500
25/4/2023 2,91 2,77 -4,81% 2,72 2,95 2,78 2,77 2,78 33 7.176.409.900
24/4/2023 2,92 2,91 -1,02% 2,91 3,07 2,96 2,91 2,92 6.040 4.710.454.500
20/4/2023 2,90 2,94 +1,38% 2,83 2,95 2,89 2,93 2,94 9.327 4.782.297.900
19/4/2023 3,02 2,90 -5,23% 2,88 3,03 2,94 2,89 2,90 9.920 6.365.032.500
18/4/2023 3,33 3,06 -7,55% 3,04 3,38 3,14 3,06 3,07 6.798 7.345.941.800
17/4/2023 3,29 3,31 +0,61% 3,19 3,33 3,26 3,29 3,31 4.703 3.777.324.500
14/4/2023 3,33 3,29 -1,20% 3,20 3,33 3,26 3,28 3,29 5.668 3.944.177.600
13/4/2023 3,28 3,33 +1,83% 3,22 3,37 3,29 3,32 3,33 6.277 5.812.541.000
12/4/2023 3,17 3,27 +3,15% 3,17 3,43 3,29 3,27 3,28 3.097 10.198.989.400
11/4/2023 2,85 3,17 +11,62% 2,85 3,18 3,03 3,16 3,17 1.516 11.038.536.600
10/4/2023 2,78 2,84 +2,53% 2,78 2,92 2,85 2,84 2,85 5.409 5.324.621.900
6/4/2023 2,78 2,77 -0,72% 2,71 2,81 2,75 2,76 2,77 5.258 6.122.821.800
5/4/2023 2,84 2,79 -1,06% 2,74 2,86 2,78 2,78 2,79 5.771 5.164.953.700
4/4/2023 2,99 2,82 -5,37% 2,81 2,99 2,89 2,81 2,82 9.114 8.315.602.700
3/4/2023 3,08 2,98 -4,18% 2,95 3,08 2,98 2,98 2,99 7.443 5.046.599.800
31/3/2023 3,25 3,11 -4,89% 3,03 3,34 3,18 3,10 3,11 601 8.568.416.400
30/3/2023 3,05 3,27 +8,28% 3,05 3,31 3,23 3,27 3,28 7.679 10.637.459.100
29/3/2023 3,04 3,02 -0,33% 2,89 3,07 2,97 3,01 3,02 6.315 4.817.182.900
28/3/2023 2,96 3,03 +2,36% 2,89 3,03 2,96 3,02 3,03 8.559 5.207.913.200
27/3/2023 3,15 2,96 -5,43% 2,96 3,19 3,01 2,96 2,97 9.438 5.389.602.000
24/3/2023 3,00 3,13 +5,03% 3,00 3,20 3,10 3,11 3,13 9.724 5.836.846.000
23/3/2023 3,16 2,98 -5,40% 2,91 3,19 3,03 2,98 2,99 951 6.013.156.300
22/3/2023 3,22 3,15 -2,17% 3,08 3,27 3,15 3,15 3,16 923 5.866.002.700
21/3/2023 3,15 3,22 +2,55% 3,14 3,28 3,21 3,22 3,23 6.874 3.714.843.000
20/3/2023 3,27 3,14 -3,68% 3,09 3,33 3,16 3,13 3,14 2.060 5.268.388.100
17/3/2023 3,28 3,26 -1,81% 3,13 3,34 3,23 3,26 3,27 807 6.504.924.900
16/3/2023 3,08 3,32 +8,14% 3,08 3,35 3,24 3,31 3,32 9.947 7.765.039.900
15/3/2023 3,11 3,07 -6,12% 2,96 3,21 3,04 3,07 3,08 29 11.471.310.600
14/3/2023 3,48 3,27 -7,89% 3,21 3,53 3,32 3,26 3,27 3.332 9.062.269.100
13/3/2023 3,34 3,55 +3,50% 3,28 3,66 3,52 3,55 3,58 1.339 7.620.827.400
10/3/2023 4,20 3,43 -17,75% 3,32 4,24 3,63 3,42 3,43 477 16.498.272.500
9/3/2023 3,78 4,17 +9,74% 3,68 4,28 4,06 4,16 4,17 3.372 11.741.297.900
8/3/2023 3,67 3,80 +3,54% 3,60 3,96 3,79 3,79 3,80 4.460 10.336.762.500
7/3/2023 3,31 3,67 +9,88% 3,24 3,67 3,46 3,64 3,67 386 12.331.200.000
6/3/2023 2,92 3,34 +19,29% 2,90 3,40 3,23 3,33 3,34 162 14.739.490.400
3/3/2023 2,80 2,80 +0,36% 2,77 2,88 2,81 2,79 2,80 8.347 4.078.013.300
2/3/2023 2,87 2,79 -2,79% 2,75 2,90 2,82 2,78 2,79 6.571 3.420.800.800
1/3/2023 3,08 2,87 -5,28% 2,80 3,11 2,91 2,86 2,87 6.689 5.603.658.400
28/2/2023 3,28 3,03 -7,06% 3,03 3,31 3,09 3,03 3,04 4.520 7.550.749.000
27/2/2023 3,41 3,26 -4,12% 3,19 3,44 3,29 3,25 3,26 1.649 4.424.574.400
24/2/2023 3,44 3,40 -2,02% 3,35 3,52 3,41 3,39 3,40 1 4.115.782.000
23/2/2023 3,56 3,47 -2,53% 3,42 3,64 3,49 3,46 3,47 8.918 4.714.491.500
22/2/2023 3,62 3,56 -3,26% 3,45 3,63 3,52 3,55 3,57 8.942 2.782.843.500
17/2/2023 3,65 3,68 -0,81% 3,55 3,71 3,62 3,68 3,69 9.525 4.513.826.800
16/2/2023 3,46 3,71 +7,23% 3,42 3,79 3,64 3,71 3,73 4.301 8.207.674.500
15/2/2023 3,47 3,46 -0,29% 3,41 3,59 3,47 3,46 3,47 3.568 6.283.737.500
14/2/2023 3,76 3,47 -6,72% 3,42 3,81 3,56 3,46 3,48 3.228 5.362.912.300
13/2/2023 3,80 3,72 -1,85% 3,67 3,86 3,75 3,72 3,73 9.508 4.608.875.000
10/2/2023 3,95 3,79 -3,56% 3,66 3,99 3,79 3,78 3,79 606 6.628.688.200
9/2/2023 4,20 3,93 -6,43% 3,89 4,24 4,06 3,92 3,94 770 6.327.850.200
8/2/2023 4,17 4,20 +1,20% 4,10 4,26 4,17 4,19 4,20 4.995 4.209.635.500
7/2/2023 4,31 4,15 -3,26% 4,11 4,37 4,20 4,15 4,16 8.187 6.268.628.100
6/2/2023 4,38 4,29 -1,61% 4,25 4,54 4,36 4,29 4,30 9.156 8.899.172.400
3/2/2023 4,60 4,36 -5,63% 4,33 4,62 4,47 4,36 4,37 9.687 9.441.382.300
2/2/2023 4,46 4,62 +2,67% 4,46 4,73 4,62 4,62 4,63 2.117 12.049.038.300
1/2/2023 4,50 4,50 0,00% 4,36 4,58 4,45 4,50 4,51 1.249 6.970.237.700
31/1/2023 4,39 4,50 +2,27% 4,35 4,53 4,43 4,49 4,50 3.555 16.456.990.200
30/1/2023 5,14 4,40 -14,40% 4,38 5,20 4,65 4,39 4,40 7.915 17.358.189.500
27/1/2023 4,88 5,14 +5,76% 4,76 5,16 4,93 5,13 5,14 9.029 9.602.620.000
26/1/2023 4,67 4,86 +4,29% 4,60 4,86 4,76 4,85 4,86 118 8.155.219.000
25/1/2023 4,50 4,66 +3,10% 4,40 4,67 4,58 4,65 4,67 8.393 7.266.702.900
24/1/2023 4,18 4,52 +8,65% 4,17 4,52 4,36 4,51 4,52 9.793 12.200.227.300
23/1/2023 4,18 4,16 -0,24% 4,10 4,28 4,19 4,15 4,16 6.585 7.354.172.000
20/1/2023 4,26 4,17 -1,65% 4,14 4,37 4,22 4,17 4,18 1.932 9.308.804.700
19/1/2023 4,09 4,24 +1,44% 4,03 4,26 4,13 4,22 4,24 3.621 8.575.302.100
18/1/2023 4,37 4,18 -3,24% 4,15 4,51 4,32 4,17 4,18 2.793 10.431.576.300
17/1/2023 4,45 4,32 -2,48% 4,30 4,56 4,41 4,31 4,32 768 7.747.138.700
16/1/2023 4,55 4,43 -3,70% 4,39 4,65 4,49 4,43 4,45 211 7.866.430.700
13/1/2023 4,81 4,60 -5,93% 4,56 4,97 4,76 4,59 4,60 8.746 7.534.847.000
12/1/2023 5,00 4,89 -2,78% 4,79 5,10 4,93 4,88 4,89 8.804 10.231.464.700
11/1/2023 5,07 5,03 -0,98% 4,90 5,15 5,01 5,02 5,03 7.645 6.943.769.800
10/1/2023 4,76 5,08 +4,74% 4,71 5,08 4,86 5,07 5,08 3.870 9.057.829.000
9/1/2023 4,47 4,85 +4,98% 4,41 4,90 4,71 4,85 4,86 2.222 10.015.316.300
6/1/2023 4,35 4,62 +6,21% 4,29 4,62 4,49 4,61 4,62 229 8.336.707.800
5/1/2023 4,27 4,35 +2,35% 4,16 4,38 4,27 4,34 4,35 306 7.950.389.000
4/1/2023 4,01 4,25 +6,78% 3,96 4,26 4,11 4,23 4,25 3.777 10.627.460.600
3/1/2023 4,27 3,98 -6,35% 3,96 4,38 4,16 3,98 3,99 2.796 9.349.190.300
2/1/2023 4,44 4,25 -5,35% 4,21 4,45 4,27 4,25 4,28 5.870 2.342.080.600
29/12/2022 4,58 4,49 -1,75% 4,42 4,72 4,52 4,48 4,49 6.910 6.338.372.300
28/12/2022 4,42 4,57 +4,34% 4,33 4,60 4,48 4,56 4,57 8.663 7.097.834.300
27/12/2022 4,73 4,38 -7,20% 4,35 4,82 4,47 4,38 4,39 8.925 8.308.821.500
26/12/2022 4,70 4,72 +0,21% 4,54 4,80 4,65 4,72 4,73 4.845 2.413.414.200
23/12/2022 4,39 4,71 +7,53% 4,34 4,75 4,61 4,71 4,72 448 10.750.613.600
22/12/2022 4,43 4,38 -0,90% 4,23 4,51 4,36 4,37 4,38 7.796 8.424.560.700
21/12/2022 4,30 4,42 +3,51% 4,15 4,43 4,31 4,38 4,42 310 11.449.449.900
20/12/2022 4,00 4,27 +6,22% 3,91 4,40 4,22 4,26 4,28 1.855 11.837.075.600
19/12/2022 3,67 4,02 +9,84% 3,64 4,06 3,85 4,02 4,03 4.105 13.122.858.800
16/12/2022 3,98 3,66 -7,58% 3,65 4,03 3,80 3,65 3,66 7.759 12.547.551.200
15/12/2022 4,11 3,96 -4,58% 3,95 4,28 4,12 3,96 3,98 869 12.800.582.400
14/12/2022 4,20 4,15 -2,35% 4,06 4,27 4,15 4,14 4,15 6.287 11.330.543.100
13/12/2022 4,28 4,25 -0,23% 4,20 4,48 4,35 4,24 4,25 4.822 11.943.825.500
12/12/2022 4,22 4,26 +0,24% 4,08 4,37 4,20 4,26 4,27 3.438 9.384.340.700
9/12/2022 4,38 4,25 -1,16% 4,18 4,42 4,31 4,24 4,25 1.278 6.788.594.300
8/12/2022 4,74 4,30 -10,23% 4,29 4,74 4,45 4,29 4,30 1.365 10.942.378.400
7/12/2022 4,59 4,79 +3,46% 4,59 4,91 4,78 4,79 4,80 1.603 12.123.593.800
6/12/2022 4,72 4,63 -0,22% 4,55 4,76 4,63 4,63 4,64 6.702 4.946.352.200
5/12/2022 4,97 4,64 -7,01% 4,62 4,99 4,75 4,64 4,65 8.580 5.694.554.600
2/12/2022 5,05 4,99 -0,80% 4,92 5,13 5,01 4,98 4,99 7.923 6.246.300.500
1/12/2022 5,03 5,03 0,00% 4,88 5,20 5,06 5,03 5,04 2.571 8.974.449.600
30/11/2022 4,72 5,03 +6,12% 4,68 5,03 4,85 5,00 5,03 3.034 11.564.060.900
29/11/2022 4,82 4,74 0,00% 4,65 4,86 4,75 4,73 4,74 1.404 7.668.577.400
28/11/2022 5,03 4,74 -5,77% 4,72 5,04 4,87 4,74 4,75 4.252 8.940.318.600
25/11/2022 5,33 5,03 -6,85% 5,00 5,39 5,13 5,02 5,03 4.056 12.240.304.000
24/11/2022 5,27 5,40 +5,06% 5,19 5,44 5,32 5,40 5,41 8.677 7.138.464.400
23/11/2022 5,55 5,14 -7,22% 5,10 5,61 5,25 5,13 5,14 796 12.182.779.500
22/11/2022 5,72 5,54 -3,15% 5,47 5,81 5,59 5,53 5,54 8.860 7.353.939.300
21/11/2022 5,69 5,72 +1,42% 5,50 5,78 5,64 5,72 5,73 9.689 7.820.904.300
18/11/2022 5,70 5,64 +2,17% 5,54 5,99 5,74 5,64 5,65 2.878 12.298.350.000
17/11/2022 5,62 5,52 -3,66% 5,22 5,65 5,36 5,51 5,52 6.986 13.786.177.600
16/11/2022 5,99 5,73 -4,66% 5,62 6,22 5,86 5,72 5,73 2.799 8.463.848.100
14/11/2022 5,85 6,01 +3,80% 5,69 6,09 5,86 6,01 6,02 1.019 8.898.062.000
11/11/2022 5,74 5,79 +1,22% 5,62 6,11 5,85 5,78 5,79 3.025 13.968.950.300
10/11/2022 6,53 5,72 -13,33% 5,66 6,53 6,02 5,72 5,73 6.718 20.107.621.300
9/11/2022 6,60 6,60 -0,75% 6,41 6,75 6,57 6,60 6,61 1.457 9.568.276.000
8/11/2022 6,70 6,65 -0,75% 6,44 6,86 6,67 6,64 6,65 9.405 7.644.532.900
7/11/2022 7,20 6,70 -7,33% 6,70 7,38 6,98 6,70 6,71 1.517 9.706.194.100
4/11/2022 7,66 7,23 -2,82% 7,19 7,66 7,38 7,23 7,24 2.295 10.077.424.300
3/11/2022 7,25 7,44 +0,40% 7,12 7,64 7,42 7,44 7,45 930 8.336.649.000
1/11/2022 7,20 7,41 +3,35% 7,02 7,51 7,27 7,40 7,41 7.882 14.084.224.500
31/10/2022 6,38 7,17 +9,63% 6,32 7,23 6,91 7,15 7,17 9.859 15.651.890.000
28/10/2022 6,30 6,54 +2,51% 6,18 6,56 6,32 6,53 6,54 1.994 10.279.018.400
27/10/2022 6,21 6,38 +3,24% 6,21 6,57 6,39 6,38 6,39 2.078 8.257.126.200
26/10/2022 6,68 6,18 -7,62% 6,16 6,68 6,37 6,18 6,19 4.740 9.208.532.300
25/10/2022 6,85 6,69 -2,62% 6,67 6,93 6,78 6,68 6,69 9.516 6.728.365.900
24/10/2022 6,67 6,87 +1,18% 6,62 6,89 6,79 6,86 6,87 1.259 8.013.097.800
21/10/2022 6,70 6,79 +0,59% 6,42 6,83 6,58 6,79 6,80 4.196 11.268.353.000
20/10/2022 7,00 6,75 -3,16% 6,71 7,06 6,86 6,74 6,75 781 7.077.541.600
19/10/2022 7,05 6,97 -1,55% 6,89 7,17 7,01 6,97 6,98 7.959 7.556.943.600
18/10/2022 7,03 7,08 +2,61% 6,89 7,17 7,01 7,06 7,08 9.898 6.903.211.200
17/10/2022 6,41 6,90 +9,18% 6,41 6,93 6,76 6,89 6,91 2.118 12.059.833.700
14/10/2022 6,70 6,32 -5,11% 6,30 6,78 6,49 6,32 6,33 9.261 7.151.789.300
13/10/2022 6,47 6,66 +1,99% 6,28 6,88 6,58 6,66 6,67 5.438 10.370.690.800
11/10/2022 6,87 6,53 -5,50% 6,51 6,88 6,65 6,52 6,53 1.307 7.263.105.400
10/10/2022 7,00 6,91 -1,00% 6,81 7,02 6,89 6,90 6,91 8.791 5.279.627.900
7/10/2022 7,09 6,98 -2,24% 6,93 7,15 7,02 6,95 6,98 2.186 7.302.998.700
6/10/2022 7,01 7,14 +2,00% 6,98 7,19 7,10 7,14 7,15 314 9.329.180.100
5/10/2022 6,88 7,00 +1,74% 6,70 7,03 6,87 6,99 7,00 1.420 8.974.087.100
4/10/2022 6,96 6,88 +1,93% 6,81 7,15 6,96 6,86 6,88 3.551 10.823.927.300
3/10/2022 6,55 6,75 +6,97% 6,50 6,79 6,65 6,74 6,75 9.797 10.963.029.300
30/9/2022 6,10 6,31 +3,61% 5,99 6,37 6,22 6,31 6,32 2.921 9.192.182.900
29/9/2022 6,42 6,09 -6,02% 6,01 6,43 6,17 6,09 6,10 4.205 11.135.732.100
28/9/2022 6,42 6,48 +1,25% 6,34 6,53 6,43 6,47 6,49 64 11.763.924.700
27/9/2022 6,59 6,40 0,00% 6,33 6,63 6,48 6,39 6,40 2.752 13.694.962.600
26/9/2022 6,74 6,40 -5,33% 6,40 6,78 6,53 6,40 6,41 4.144 13.754.277.900
23/9/2022 6,82 6,76 -3,15% 6,67 6,90 6,77 6,75 6,76 4.403 14.962.467.800
22/9/2022 7,36 6,98 -2,79% 6,91 7,37 7,03 6,98 6,99 7.781 19.895.528.600
21/9/2022 7,14 7,18 +0,98% 6,93 7,42 7,14 7,18 7,19 8.891 21.347.334.100
20/9/2022 7,43 7,11 -3,92% 7,08 7,65 7,21 7,10 7,11 7.344 19.529.014.500
19/9/2022 7,10 7,40 +2,64% 7,05 7,50 7,31 7,39 7,40 5.151 14.785.165.400
16/9/2022 7,25 7,21 -2,04% 7,04 7,27 7,17 7,21 7,22 4.619 18.641.038.300
15/9/2022 7,67 7,36 -3,79% 7,33 7,72 7,46 7,36 7,37 6.137 12.301.914.300
14/9/2022 7,88 7,65 -3,16% 7,54 7,90 7,69 7,64 7,65 729 10.934.324.200
13/9/2022 7,70 7,90 -2,59% 7,63 8,16 7,94 7,90 7,91 1.445 12.433.168.500
12/9/2022 7,98 8,11 +2,79% 7,98 8,28 8,10 8,10 8,11 155 11.090.974.900
9/9/2022 7,51 7,89 +7,35% 7,44 7,93 7,73 7,89 7,90 3.770 10.659.496.400
8/9/2022 7,31 7,35 +2,51% 7,16 7,55 7,34 7,34 7,35 386 10.418.279.300
6/9/2022 7,67 7,17 -7,12% 7,10 7,68 7,24 7,17 7,18 1.739 11.066.211.500
5/9/2022 7,78 7,72 +0,13% 7,62 7,81 7,69 7,71 7,72 5.219 4.522.017.800
2/9/2022 7,89 7,71 -1,15% 7,60 8,03 7,77 7,70 7,71 9.626 8.546.758.300
1/9/2022 7,55 7,80 +2,23% 7,42 7,85 7,62 7,80 7,81 9.837 7.843.388.400
31/8/2022 7,65 7,63 +1,06% 7,33 7,79 7,59 7,62 7,63 5.715 13.650.669.800
30/8/2022 8,33 7,55 -8,15% 7,50 8,54 7,87 7,55 7,56 5.947 15.013.881.200
29/8/2022 7,86 8,22 +2,62% 7,80 8,37 8,17 8,21 8,22 756 8.739.421.900
26/8/2022 8,29 8,01 -2,55% 7,77 8,43 8,00 8,00 8,01 1.622 10.371.415.900
25/8/2022 8,10 8,22 +2,88% 8,05 8,48 8,25 8,22 8,23 4.510 15.546.285.100
24/8/2022 7,18 7,99 +11,28% 7,18 8,08 7,77 7,98 7,99 9.237 19.835.129.300
23/8/2022 6,99 7,18 +3,16% 6,90 7,20 7,07 7,18 7,19 840 9.769.765.000
22/8/2022 7,03 6,96 -1,83% 6,79 7,03 6,91 6,95 6,96 9.382 6.610.793.700
19/8/2022 7,36 7,09 -5,59% 7,01 7,46 7,11 7,08 7,10 846 9.140.984.000
18/8/2022 7,89 7,51 -3,84% 7,34 7,91 7,51 7,50 7,52 1.359 9.999.791.300
17/8/2022 7,63 7,81 +0,13% 7,55 8,04 7,85 7,80 7,81 2.514 10.039.441.800
16/8/2022 7,86 7,80 -0,38% 7,58 8,02 7,71 7,79 7,80 211 8.249.534.500
15/8/2022 7,07 7,83 +9,51% 6,96 7,96 7,64 7,83 7,85 5.923 15.123.763.700
12/8/2022 7,09 7,15 +3,03% 7,02 7,21 7,12 7,14 7,16 9.408 8.856.343.500
11/8/2022 7,17 6,94 -1,28% 6,87 7,40 7,11 6,93 6,94 4.766 13.720.544.700
10/8/2022 7,30 7,03 -0,57% 7,00 7,37 7,15 7,02 7,03 1.144 17.791.649.500
9/8/2022 7,88 7,07 -10,96% 6,95 7,88 7,21 7,07 7,08 8.989 15.721.387.700
8/8/2022 7,86 7,94 +2,45% 7,75 8,22 7,92 7,91 7,94 1.377 9.551.041.500
5/8/2022 7,85 7,75 -2,64% 7,53 8,13 7,79 7,75 7,76 1.545 10.243.092.900
4/8/2022 7,35 7,96 +9,19% 7,34 8,24 7,87 7,95 7,96 5.249 14.794.869.700
3/8/2022 6,83 7,29 +7,21% 6,78 7,34 7,14 7,27 7,29 342 11.617.080.200
2/8/2022 6,87 6,80 -1,73% 6,76 7,01 6,85 6,79 6,80 7.918 6.314.084.500
1/8/2022 6,97 6,92 -0,72% 6,78 7,17 6,98 6,92 6,93 7.701 5.326.937.900
29/7/2022 7,09 6,97 -1,27% 6,88 7,15 6,99 6,97 6,98 6.486 4.094.304.200
28/7/2022 6,80 7,06 +3,52% 6,72 7,09 6,92 7,05 7,07 8.150 6.165.171.100
27/7/2022 6,43 6,82 +6,56% 6,36 6,84 6,65 6,82 6,83 8.984 6.225.993.900
26/7/2022 6,57 6,40 -2,59% 6,33 6,62 6,44 6,39 6,40 7.499 5.036.998.300
25/7/2022 6,81 6,57 -2,81% 6,53 6,97 6,69 6,57 6,58 7.688 7.276.893.800
22/7/2022 7,04 6,76 -3,57% 6,66 7,24 6,92 6,75 6,77 994 9.373.099.400
21/7/2022 7,05 7,01 -0,14% 6,89 7,11 6,99 7,01 7,02 7.264 6.662.366.700
20/7/2022 6,63 7,02 +7,18% 6,59 7,12 6,89 7,02 7,03 3.353 12.180.589.500
19/7/2022 6,48 6,55 +1,71% 6,36 6,63 6,49 6,54 6,55 9.664 7.343.026.300
18/7/2022 6,68 6,44 -1,08% 6,40 6,93 6,65 6,44 6,45 295 10.261.459.200
15/7/2022 6,91 6,51 -4,55% 6,50 6,93 6,62 6,51 6,52 1.210 9.191.065.400
14/7/2022 6,75 6,82 0,00% 6,67 7,07 6,87 6,82 6,83 41 10.250.566.600
13/7/2022 6,84 6,82 -1,45% 6,78 7,18 6,97 6,82 6,85 465 11.107.618.100
12/7/2022 6,84 6,92 +1,47% 6,66 7,18 6,91 6,92 6,93 9.962 9.386.839.500
11/7/2022 7,04 6,82 -4,75% 6,78 7,16 6,94 6,82 6,83 7.518 7.248.213.400
8/7/2022 7,45 7,16 -4,28% 7,12 7,55 7,27 7,15 7,16 960 11.427.523.800
7/7/2022 6,97 7,48 +10,32% 6,89 7,52 7,32 7,48 7,49 4.857 14.083.351.300
6/7/2022 6,74 6,78 -0,15% 6,61 7,09 6,80 6,77 6,78 3.503 10.473.769.300
5/7/2022 6,75 6,79 -0,15% 6,45 6,85 6,62 6,79 6,80 752 8.785.845.100
4/7/2022 6,93 6,80 -2,72% 6,77 7,10 6,91 6,80 6,81 6.175 5.291.343.800
1/7/2022 7,00 6,99 +0,14% 6,75 7,12 6,95 6,99 7,00 647 8.845.586.600
30/6/2022 7,00 6,98 -3,19% 6,87 7,28 7,06 6,98 6,99 5.747 13.002.673.600
29/6/2022 7,71 7,21 -6,36% 7,15 7,94 7,40 7,20 7,21 8.708 14.807.083.800
28/6/2022 8,15 7,70 -5,06% 7,70 8,44 7,99 7,70 7,72 5.877 17.395.396.800
27/6/2022 8,61 8,11 -4,70% 8,04 8,72 8,18 8,10 8,11 3.381 17.690.009.900
24/6/2022 9,01 8,51 -4,17% 7,86 9,08 8,24 8,51 8,53 1.343 28.333.829.700
23/6/2022 9,10 8,88 -1,99% 8,81 9,30 8,98 8,88 8,90 2.291 10.044.826.800
22/6/2022 9,08 9,06 -3,62% 8,96 9,68 9,32 9,06 9,07 9.572 10.093.548.900
21/6/2022 9,59 9,40 -0,63% 9,09 9,88 9,43 9,40 9,41 2.084 11.040.263.400
20/6/2022 9,66 9,46 -1,87% 8,89 9,82 9,27 9,40 9,46 4.882 12.875.482.500
17/6/2022 8,39 9,64 +11,19% 8,12 9,64 8,95 9,62 9,64 5.147 21.447.925.700
15/6/2022 7,89 8,67 +13,19% 7,80 8,85 8,35 8,66 8,67 2.041 19.882.364.500
14/6/2022 8,36 7,66 -6,70% 7,60 8,39 7,84 7,65 7,67 6.434 11.122.908.500
13/6/2022 8,99 8,21 -11,72% 8,11 8,99 8,47 8,20 8,21 9.446 14.083.972.300
10/6/2022 9,74 9,30 -5,39% 9,30 9,85 9,49 9,29 9,31 2.362 9.308.209.000
9/6/2022 10,05 9,83 -2,38% 9,64 10,13 9,86 9,82 9,83 5.799 13.220.702.700
8/6/2022 10,22 10,07 -1,95% 10,02 10,49 10,17 10,06 10,08 9.621 8.209.388.500
7/6/2022 10,35 10,27 0,00% 10,13 10,60 10,36 10,27 10,28 3.505 10.906.036.400
6/6/2022 10,68 10,27 -2,65% 10,25 10,80 10,44 10,26 10,30 8.136 7.030.024.100
3/6/2022 10,75 10,55 -2,13% 10,52 10,76 10,61 10,54 10,57 5.825 5.164.986.100
2/6/2022 10,89 10,78 -0,19% 10,66 10,96 10,81 10,77 10,78 9.756 7.378.067.500
1/6/2022 11,00 10,80 -1,10% 10,62 11,00 10,79 10,80 10,82 8.748 8.338.846.100
31/5/2022 11,11 10,92 -0,91% 10,87 11,26 11,06 10,91 10,93 8.321 7.308.492.600
30/5/2022 11,41 11,02 -2,56% 10,98 11,62 11,20 11,02 11,03 6.236 6.797.256.700
27/5/2022 11,64 11,31 -2,08% 11,15 11,78 11,34 11,30 11,31 7.911 10.366.896.500
26/5/2022 11,01 11,55 +6,75% 10,72 11,62 11,29 11,54 11,55 6.931 14.826.091.700
25/5/2022 11,30 10,82 -4,25% 10,69 11,30 10,93 10,82 10,83 8.756 14.781.018.000
24/5/2022 11,83 11,30 -6,30% 11,19 11,83 11,38 11,29 11,30 2.785 17.371.879.000
23/5/2022 12,61 12,06 -3,05% 11,61 12,67 12,04 12,05 12,06 6.623 13.532.012.200
20/5/2022 12,93 12,44 -1,27% 12,24 12,99 12,53 12,44 12,47 8.377 8.012.628.900
19/5/2022 12,48 12,60 +0,08% 12,48 12,97 12,68 12,60 12,64 6.682 6.815.901.300
18/5/2022 12,95 12,59 -3,52% 12,48 13,03 12,71 12,59 12,60 9.026 7.865.466.400
17/5/2022 13,25 13,05 +1,08% 12,90 13,71 13,25 13,04 13,05 5.511 19.340.970.300
16/5/2022 13,00 12,91 -1,15% 12,82 13,26 12,99 12,91 12,93 9.676 10.592.508.000
13/5/2022 12,12 13,06 +9,75% 12,01 13,13 12,77 13,05 13,06 3.673 18.124.822.600
12/5/2022 11,15 11,90 +5,87% 11,05 11,95 11,60 11,88 11,90 4.314 17.475.198.700
11/5/2022 11,42 11,24 -5,47% 11,22 12,07 11,52 11,23 11,25 4.069 18.179.866.400
10/5/2022 11,47 11,89 +5,69% 11,30 12,00 11,66 11,88 11,92 2.367 12.851.784.500
9/5/2022 11,71 11,25 -6,25% 11,18 11,89 11,56 11,25 11,28 1.202 12.990.228.900
6/5/2022 12,22 12,00 -1,96% 11,95 12,54 12,18 12,00 12,02 760 13.018.037.300
5/5/2022 12,46 12,24 -5,85% 11,97 12,69 12,24 12,22 12,24 589 11.995.136.800
4/5/2022 12,32 13,00 +4,25% 11,82 13,06 12,20 12,97 13,00 3.936 16.187.857.400
3/5/2022 12,94 12,47 -2,88% 12,39 13,04 12,65 12,47 12,48 199 8.849.927.300
2/5/2022 12,63 12,84 -3,17% 12,57 13,15 12,78 12,84 12,85 1.863 11.658.860.300
29/4/2022 13,59 13,26 -0,53% 13,24 13,85 13,57 13,25 13,26 9.907 10.572.776.800
28/4/2022 13,55 13,33 -0,60% 13,05 13,77 13,37 13,33 13,35 280 9.616.974.800
27/4/2022 13,51 13,41 +2,37% 13,21 13,65 13,39 13,41 13,42 1.235 12.581.378.200
26/4/2022 13,95 13,10 -6,16% 13,07 14,07 13,37 13,10 13,12 5.336 20.088.573.300
25/4/2022 13,43 13,96 +1,60% 13,26 14,00 13,60 13,95 13,96 6.413 14.397.367.300
22/4/2022 14,06 13,74 -4,72% 13,63 14,25 13,90 13,73 13,74 2.543 10.357.221.900
20/4/2022 14,58 14,42 -0,48% 14,15 14,74 14,47 14,41 14,43 929 13.349.043.000
19/4/2022 14,06 14,49 +1,12% 13,87 14,68 14,42 14,49 14,51 8.990 15.428.048.300
18/4/2022 14,22 14,33 -0,21% 13,96 14,44 14,24 14,30 14,34 9.121 10.830.008.100
14/4/2022 14,47 14,36 -1,17% 14,20 14,75 14,50 14,35 14,36 1.318 12.213.828.700
13/4/2022 15,17 14,53 -2,81% 14,44 15,20 14,66 14,52 14,54 6.309 18.114.641.900
12/4/2022 15,22 14,95 +1,15% 14,85 15,72 15,30 14,94 14,96 4.639 18.871.435.600
11/4/2022 14,60 14,78 -1,47% 14,42 15,14 14,83 14,77 14,78 1.814 12.805.988.200
8/4/2022 15,95 15,00 -5,00% 14,97 16,16 15,46 15,00 15,02 7.483 23.835.587.900
7/4/2022 15,65 15,79 +0,38% 15,41 16,18 15,71 15,79 15,80 5.077 18.662.152.100
6/4/2022 16,85 15,73 -8,97% 15,41 16,85 15,86 15,72 15,73 6.066 33.917.114.600
5/4/2022 17,15 17,28 +1,35% 17,03 17,97 17,54 17,26 17,28 3.412 36.623.614.200
4/4/2022 16,85 17,05 +1,19% 16,68 17,15 17,00 17,00 17,05 272 13.396.581.300
1/4/2022 16,88 16,85 +0,96% 16,41 17,19 16,79 16,85 16,86 4.593 18.735.838.100
31/3/2022 16,35 16,69 +2,52% 16,25 17,00 16,69 16,68 16,69 5.852 24.662.661.600
30/3/2022 16,64 16,28 -2,16% 16,17 17,03 16,49 16,27 16,28 7.339 19.274.241.000
29/3/2022 16,50 16,64 +3,74% 16,49 17,17 16,74 16,62 16,64 4.031 17.852.384.000
28/3/2022 16,03 16,04 +0,31% 15,40 16,28 15,87 16,04 16,05 2.909 14.961.319.900
25/3/2022 15,57 15,99 +3,70% 15,44 16,05 15,74 15,94 15,99 9.456 21.900.025.000
24/3/2022 14,63 15,42 +5,91% 14,60 15,55 15,12 15,42 15,43 8.628 21.145.166.300
23/3/2022 13,94 14,56 +4,52% 13,72 14,65 14,31 14,55 14,57 4.690 17.257.464.000
22/3/2022 13,74 13,93 +2,43% 13,65 14,34 13,98 13,93 13,95 5.861 15.406.486.200
21/3/2022 13,24 13,60 +1,12% 13,22 13,90 13,54 13,60 13,61 6.730 18.516.218.100
18/3/2022 12,01 13,45 +9,80% 11,90 13,59 13,04 13,44 13,45 4.965 32.705.817.600
17/3/2022 11,74 12,25 +3,64% 11,23 12,34 11,72 12,24 12,25 2.832 27.056.091.400
16/3/2022 10,50 11,82 +17,15% 10,40 11,84 11,33 11,81 11,83 9.639 40.509.934.500
15/3/2022 10,07 10,09 +0,40% 9,76 10,46 10,08 10,07 10,09 6.254 16.439.351.500
14/3/2022 10,60 10,05 -4,74% 9,96 10,79 10,36 10,05 10,06 9.944 9.849.179.700
11/3/2022 11,38 10,55 -5,21% 10,40 11,50 10,90 10,54 10,55 3.323 13.368.187.800
10/3/2022 11,25 11,13 -3,89% 10,82 11,32 11,06 11,13 11,17 6.645 18.313.995.800
9/3/2022 10,20 11,58 +16,97% 10,17 11,64 11,19 11,57 11,59 5.363 27.655.116.300
8/3/2022 10,30 9,90 0,00% 9,74 10,30 9,96 9,88 9,91 2.784 22.977.710.000
7/3/2022 10,90 9,90 -10,49% 9,87 11,28 10,45 9,90 9,91 8.089 15.460.330.600
4/3/2022 11,93 11,06 -6,67% 11,01 11,95 11,41 11,06 11,07 7.690 18.722.807.400
3/3/2022 12,23 11,85 -3,03% 11,79 12,71 12,16 11,84 11,85 3.487 13.045.489.300
2/3/2022 12,15 12,22 -2,63% 11,84 12,45 12,11 12,22 12,24 9.481 8.494.734.500
25/2/2022 12,59 12,55 -0,40% 12,16 12,90 12,41 12,53 12,55 4.979 15.535.132.200
24/2/2022 12,18 12,60 -3,52% 11,94 12,78 12,26 12,58 12,60 6.727 19.113.652.000
23/2/2022 14,10 13,06 -6,31% 13,03 14,27 13,65 13,05 13,06 5.394 19.134.858.000
22/2/2022 13,33 13,94 +4,89% 13,33 14,05 13,71 13,93 13,94 6.719 22.908.484.400
21/2/2022 14,15 13,29 -5,61% 13,26 14,26 13,80 13,29 13,30 272 12.314.668.800
18/2/2022 14,90 14,08 -4,09% 14,07 14,94 14,53 0,00 0,00 1.731 17.602.719.500
17/2/2022 15,10 14,68 -2,91% 14,64 15,28 14,88 14,68 14,70 5.664 21.373.238.100
16/2/2022 14,36 15,12 +5,96% 14,03 15,20 14,57 15,11 15,12 471 28.032.679.400
15/2/2022 13,69 14,27 +6,89% 13,53 14,27 13,91 14,20 14,27 1.929 17.560.677.900
14/2/2022 13,10 13,35 +1,14% 13,06 13,85 13,52 13,35 13,36 2.507 19.605.702.600
11/2/2022 13,90 13,20 -4,69% 13,05 14,37 13,80 13,19 13,20 7.925 20.987.437.700
10/2/2022 13,54 13,85 +2,44% 13,22 13,98 13,72 13,85 13,86 3.098 18.681.174.100
9/2/2022 13,11 13,52 +3,52% 13,01 13,58 13,27 13,50 13,52 9.832 12.065.954.500
8/2/2022 12,72 13,06 +1,95% 12,49 13,26 12,92 13,06 13,11 9.331 9.012.000.800
7/2/2022 13,01 12,81 -1,54% 12,65 13,20 12,83 12,81 12,82 9.567 8.777.000.700
4/2/2022 13,64 13,01 -5,11% 12,93 13,68 13,11 13,00 13,04 692 10.708.907.500
3/2/2022 13,48 13,71 +2,08% 13,16 13,98 13,67 13,70 13,71 1.965 11.191.843.500
2/2/2022 14,35 13,43 -5,95% 13,35 14,54 13,79 13,42 13,43 4.204 12.686.147.200
1/2/2022 14,40 14,28 -1,24% 14,12 14,67 14,27 14,26 14,28 1.376 10.695.854.400
31/1/2022 13,60 14,46 +5,93% 13,53 14,47 14,14 14,44 14,46 2.710 12.090.060.500
28/1/2022 13,78 13,65 -1,30% 13,20 13,84 13,55 13,64 13,65 462 10.228.952.300
27/1/2022 13,67 13,83 +2,07% 13,56 14,04 13,78 13,82 13,83 4.391 15.564.907.500
26/1/2022 13,20 13,55 +4,88% 13,07 14,05 13,57 13,54 13,55 8.724 17.409.368.200
25/1/2022 12,60 12,92 +1,73% 12,43 13,30 12,88 12,91 12,92 2.616 11.876.036.800
24/1/2022 12,72 12,70 -0,47% 12,41 12,90 12,65 12,70 12,71 4.630 13.086.803.300
21/1/2022 12,56 12,76 -0,08% 12,30 12,93 12,66 12,75 12,76 9.729 17.547.116.000
20/1/2022 11,71 12,77 +10,47% 11,65 13,00 12,37 12,76 12,79 8.558 21.792.681.200
19/1/2022 11,22 11,56 +4,24% 11,16 12,02 11,70 11,55 11,56 3.201 15.570.518.800
18/1/2022 11,51 11,09 -4,23% 11,03 11,53 11,27 11,09 11,11 1.496 11.159.386.000
17/1/2022 11,66 11,58 -1,11% 11,37 11,89 11,62 11,57 11,58 7.673 7.736.733.200
14/1/2022 11,91 11,71 -2,01% 11,42 12,09 11,63 11,71 11,72 1.247 12.957.186.300
13/1/2022 11,84 11,95 +0,17% 11,67 12,19 11,96 11,95 11,97 9.093 7.613.348.700
12/1/2022 11,66 11,93 +2,58% 11,52 12,24 11,99 11,93 11,95 791 8.660.870.700
11/1/2022 11,57 11,63 +0,35% 11,38 11,90 11,62 11,62 11,64 595 6.743.312.100
10/1/2022 11,30 11,59 +0,52% 11,14 11,60 11,37 11,58 11,59 8.866 5.408.760.100
7/1/2022 11,10 11,53 +1,95% 10,97 11,68 11,41 11,53 11,55 4.280 11.329.179.600
6/1/2022 11,29 11,31 +1,07% 10,86 11,45 11,20 11,31 11,32 9.889 15.106.417.500
5/1/2022 11,80 11,19 -6,98% 11,15 12,13 11,56 11,19 11,20 8.763 16.937.461.500
4/1/2022 12,94 12,03 -6,53% 11,92 13,21 12,39 12,02 12,03 7.158 15.306.248.100
3/1/2022 13,40 12,87 -6,60% 12,70 13,65 13,09 12,87 12,92 5.374 11.913.004.800
23/12/2021 14,19 13,78 -2,61% 13,71 14,37 13,96 13,77 13,79 8.144 6.787.721.600
22/12/2021 14,17 14,15 -0,07% 13,97 14,84 14,23 14,13 14,15 3.049 13.612.037.000
21/12/2021 14,09 14,16 +2,16% 13,40 14,29 13,95 14,14 14,16 6.196 14.337.782.500
20/12/2021 14,49 13,86 -8,76% 13,76 14,64 14,21 13,86 13,87 5.621 17.244.567.200
17/12/2021 15,06 15,19 -0,72% 14,52 15,38 15,00 15,19 15,20 4.651 14.635.343.200
16/12/2021 15,86 15,30 -2,24% 15,22 16,05 15,48 15,29 15,30 9.519 9.254.529.500
15/12/2021 15,67 15,65 +0,84% 14,91 15,71 15,24 15,63 15,65 2.640 11.595.533.100
14/12/2021 15,75 15,52 -0,58% 15,15 15,97 15,54 15,50 15,53 1.453 11.016.189.800
13/12/2021 15,90 15,61 -3,16% 15,39 16,59 15,85 15,60 15,61 2.242 14.097.556.900
10/12/2021 16,27 16,12 +0,56% 15,82 16,55 16,10 16,12 16,14 2.592 12.267.302.100
9/12/2021 15,90 16,03 -0,43% 15,55 16,21 15,86 16,01 16,04 3.006 12.831.890.700
8/12/2021 14,81 16,10 +9,60% 14,40 16,10 15,59 16,10 16,11 9.357 23.098.882.800
7/12/2021 15,47 14,69 -1,94% 14,56 15,64 15,00 14,67 14,69 4.018 16.847.019.300
6/12/2021 14,00 14,98 +5,87% 13,91 15,29 14,66 14,97 14,98 7.550 18.509.561.300
3/12/2021 13,22 14,15 +7,03% 13,22 14,40 14,04 14,12 14,15 3.132 24.940.808.000
2/12/2021 13,43 13,22 -0,83% 12,97 13,72 13,28 13,21 13,22 9.821 14.722.633.100
1/12/2021 14,18 13,33 -2,13% 13,28 14,42 13,75 13,33 13,34 1.730 19.434.698.800
30/11/2021 14,30 13,62 -6,39% 13,28 14,49 13,76 13,61 13,62 2.260 22.256.665.700
29/11/2021 15,66 14,55 -2,68% 14,50 15,72 14,93 14,54 14,57 7.180 16.798.801.900
26/11/2021 15,64 14,95 -11,06% 14,62 15,87 15,15 14,95 14,97 5.173 24.809.273.000
25/11/2021 15,62 16,81 +6,87% 15,58 17,10 16,70 16,80 16,81 506 20.955.006.200
24/11/2021 15,01 15,73 +2,21% 14,94 15,90 15,45 15,71 15,73 4.103 12.240.791.200
23/11/2021 14,91 15,39 +3,78% 14,55 15,39 14,92 15,37 15,39 2.590 16.562.751.600
22/11/2021 15,36 14,83 -2,95% 14,58 15,63 15,04 14,82 14,83 6.152 14.227.641.300
19/11/2021 15,05 15,28 +1,13% 14,90 15,81 15,40 15,27 15,28 1.952 10.178.443.200
18/11/2021 15,35 15,11 -0,46% 14,92 16,03 15,23 15,07 15,11 4.874 12.916.845.500
17/11/2021 15,73 15,18 -2,06% 15,02 15,91 15,34 15,18 15,19 8.022 19.919.664.500
16/11/2021 17,05 15,50 -6,57% 15,49 17,09 16,00 15,50 15,51 5.780 18.407.762.500
12/11/2021 18,42 16,59 -9,34% 16,59 18,43 17,18 16,59 16,60 8.545 21.207.683.900
11/11/2021 17,70 18,30 +4,93% 17,64 18,60 18,17 18,29 18,30 5.970 14.389.894.300
10/11/2021 17,01 17,44 +1,99% 16,74 17,94 17,45 17,44 17,45 7.083 16.202.106.800
9/11/2021 16,91 17,10 +2,27% 16,83 17,56 17,08 17,04 17,10 5.092 17.300.626.100
8/11/2021 16,83 16,72 -1,36% 16,40 17,13 16,75 16,72 16,74 2.251 9.543.291.000
5/11/2021 16,28 16,95 +5,34% 16,28 17,38 16,92 16,95 16,96 4.106 14.363.680.000
4/11/2021 16,46 16,09 -3,31% 15,95 16,92 16,34 16,08 16,09 3.568 12.451.779.200
3/11/2021 16,69 16,64 -1,01% 16,11 17,19 16,66 16,64 16,65 2.373 19.159.795.600
1/11/2021 16,14 16,81 +5,26% 16,10 17,20 16,75 16,80 16,81 2.897 11.426.954.500
29/10/2021 16,75 15,97 -3,39% 15,96 16,78 16,22 15,97 16,00 2.365 11.946.931.900
28/10/2021 16,40 16,53 -0,36% 16,30 17,23 16,73 16,53 16,58 1.339 12.456.765.800
27/10/2021 17,00 16,59 -1,89% 16,32 17,30 16,85 16,58 16,59 3.350 12.570.792.800
26/10/2021 18,00 16,91 -6,83% 16,87 18,00 17,29 16,91 16,93 6.826 15.223.187.700
25/10/2021 17,40 18,15 +6,14% 17,18 18,43 17,88 18,12 18,15 1.122 17.162.686.700
22/10/2021 17,34 17,10 -3,12% 15,92 17,39 16,66 17,10 17,11 5.735 26.009.849.200
21/10/2021 17,81 17,65 -5,26% 17,24 18,47 17,82 17,65 17,66 8.663 17.069.463.800
20/10/2021 18,98 18,63 -1,22% 18,35 19,35 18,79 18,62 18,63 3.701 12.525.993.300
19/10/2021 19,71 18,86 -5,56% 18,71 19,78 19,19 18,85 18,86 8.867 16.947.388.100
18/10/2021 20,08 19,97 -1,48% 19,50 20,10 19,82 19,96 19,97 5.654 14.839.039.700
15/10/2021 20,10 20,27 +1,55% 19,92 20,45 20,20 20,26 20,27 8.579 9.004.951.900
14/10/2021 20,30 19,96 -0,84% 19,72 20,65 20,05 19,95 19,96 1.897 10.756.780.300
13/10/2021 19,60 20,13 +3,02% 19,50 20,28 20,03 20,10 20,13 3.603 13.491.549.100
11/10/2021 20,40 19,54 -3,74% 19,42 20,44 19,87 19,54 19,55 6.687 14.879.179.700
8/10/2021 20,01 20,30 +2,42% 19,90 20,77 20,28 20,24 20,30 6.035 18.272.440.000
7/10/2021 20,95 19,82 -4,71% 19,82 21,43 20,38 19,82 19,83 9.923 20.354.309.100
6/10/2021 19,80 20,80 +2,77% 19,21 20,81 19,90 20,80 20,81 9.218 21.703.372.200
5/10/2021 21,67 20,24 -5,90% 20,16 21,95 20,81 20,24 20,25 8.166 22.290.536.600
4/10/2021 22,92 21,51 -7,04% 21,42 22,92 21,83 21,51 21,52 727 21.032.695.600
1/10/2021 21,64 23,14 +7,53% 21,50 23,14 22,70 23,11 23,14 7.938 19.318.559.000
30/9/2021 22,61 21,52 -3,93% 21,32 22,66 21,66 21,50 21,52 6.952 18.047.698.200
29/9/2021 23,01 22,40 -0,75% 22,28 23,12 22,60 22,38 22,40 626 11.252.838.400
28/9/2021 23,40 22,57 -4,97% 22,16 23,55 22,76 22,56 22,57 3.058 14.893.760.200
27/9/2021 23,97 23,75 +0,25% 23,46 24,44 23,96 23,70 23,75 9.079 22.610.907.200
24/9/2021 23,70 23,69 +0,77% 22,82 23,80 23,36 23,68 23,69 4.242 15.654.478.100
23/9/2021 22,11 23,51 +6,91% 22,11 23,92 23,32 23,50 23,52 728 26.825.460.600
22/9/2021 22,19 21,99 +0,23% 21,87 22,65 22,24 21,99 22,00 4.527 14.529.996.400
21/9/2021 20,99 21,94 +6,50% 20,83 21,98 21,46 21,93 21,94 6.326 19.162.117.700
20/9/2021 19,93 20,60 +0,88% 19,57 20,94 20,37 20,59 20,60 6.023 17.851.937.800
17/9/2021 21,09 20,42 -4,36% 20,21 21,33 20,65 20,42 20,44 136 12.677.749.400
16/9/2021 21,50 21,35 -2,20% 21,11 21,96 21,43 21,29 21,35 316 9.720.708.900
15/9/2021 21,75 21,83 +1,25% 21,11 22,02 21,62 21,82 21,83 2.546 13.969.682.200
14/9/2021 22,35 21,56 -2,93% 21,37 22,78 21,97 21,55 21,56 6.689 17.981.124.100
13/9/2021 20,60 22,21 +9,30% 20,60 22,24 21,67 22,20 22,21 3.845 29.756.983.200
10/9/2021 20,93 20,32 +0,54% 20,32 21,19 20,72 20,32 20,36 3.414 16.172.110.600
9/9/2021 19,59 20,21 +3,27% 19,15 20,47 19,72 20,15 20,21 7.088 17.600.954.900
8/9/2021 20,82 19,57 -6,14% 19,41 21,10 20,11 19,56 19,58 5.530 15.176.409.700
6/9/2021 20,00 20,85 +3,99% 19,83 20,85 20,38 20,83 20,85 7.140 7.031.807.000
3/9/2021 20,54 20,05 -1,47% 19,57 20,81 20,08 20,04 20,06 3.358 15.792.592.100
2/9/2021 21,11 20,35 -3,19% 20,20 21,55 20,90 20,33 20,35 3.009 12.972.761.700
1/9/2021 21,40 21,02 -1,27% 20,78 21,82 21,19 21,00 21,02 8.065 15.822.224.500
31/8/2021 21,98 21,29 -3,53% 21,03 22,40 21,60 21,29 21,30 4.030 13.809.335.300
30/8/2021 21,92 22,07 +0,78% 21,73 22,90 22,27 22,07 22,10 508 18.908.007.000
27/8/2021 22,52 21,90 -1,31% 21,74 22,55 22,10 21,90 21,91 3.413 13.771.424.800
26/8/2021 22,80 22,19 -3,10% 21,89 23,85 22,83 22,19 22,20 2.550 31.820.712.300
25/8/2021 22,07 22,90 +4,00% 21,64 22,94 22,49 22,84 22,90 1.578 20.972.021.600
24/8/2021 21,20 22,02 +6,38% 21,15 22,27 21,83 22,00 22,02 1.848 22.775.053.500
23/8/2021 20,00 20,70 +4,39% 19,73 20,76 20,33 20,70 20,71 6.740 17.908.727.800
20/8/2021 18,96 19,83 +3,82% 18,61 19,84 19,40 19,80 19,83 2.301 21.078.252.600
19/8/2021 17,33 19,10 +7,91% 17,13 19,10 18,17 19,08 19,11 2.607 20.366.344.700
18/8/2021 17,29 17,70 +3,09% 17,17 18,18 17,65 17,69 17,74 7.011 22.930.174.600
17/8/2021 17,12 17,17 -0,17% 16,26 17,25 16,73 17,16 17,17 8.503 21.365.178.200
16/8/2021 18,28 17,20 -8,56% 17,05 18,28 17,43 17,20 17,21 7.139 20.687.952.200
13/8/2021 19,55 18,81 -2,79% 18,33 19,71 18,84 18,81 18,82 6.197 13.156.373.300
12/8/2021 19,49 19,35 -0,92% 18,91 19,58 19,31 19,35 19,37 3.506 13.817.770.200
11/8/2021 19,78 19,53 -1,46% 19,20 19,78 19,51 19,52 19,53 2.201 10.553.387.800
10/8/2021 20,25 19,82 -1,98% 19,82 20,50 20,15 19,82 19,84 1.796 9.589.511.200
9/8/2021 20,43 20,22 -1,70% 19,99 20,63 20,18 20,22 20,23 2.652 11.574.614.600
6/8/2021 20,56 20,57 +0,49% 20,21 20,81 20,48 20,50 20,57 9.340 8.352.734.500
5/8/2021 21,16 20,47 -2,24% 20,37 21,65 20,95 20,47 20,48 1.779 10.240.130.800
4/8/2021 21,60 20,94 -3,01% 20,80 21,65 21,07 20,94 20,98 4.154 11.841.651.200
3/8/2021 21,80 21,59 -1,19% 20,92 21,82 21,35 21,58 21,59 4.556 12.706.864.600
2/8/2021 22,70 21,85 -2,02% 21,83 23,18 22,40 21,85 21,86 7.052 13.568.335.200
30/7/2021 22,77 22,30 -3,00% 22,21 22,82 22,42 22,30 22,32 305 9.705.381.200
29/7/2021 23,50 22,99 -1,92% 22,85 23,61 23,04 22,94 22,99 8.036 7.336.724.900
28/7/2021 23,11 23,44 +2,27% 22,96 23,50 23,22 23,43 23,44 1.981 12.075.967.400
27/7/2021 24,04 22,92 -5,21% 22,77 24,09 23,13 22,92 22,95 5.888 19.930.156.300
26/7/2021 24,15 24,18 -0,25% 23,95 24,57 24,27 24,17 24,18 8.556 10.121.155.600
23/7/2021 25,21 24,24 -2,61% 24,15 25,23 24,47 24,24 24,25 891 12.627.498.400
22/7/2021 24,90 24,89 0,00% 24,72 25,40 24,98 24,89 24,90 7.859 8.575.464.000
21/7/2021 25,12 24,89 +0,32% 24,30 25,20 24,68 24,87 24,89 935 13.401.852.900
20/7/2021 24,70 24,81 +0,08% 24,23 25,39 24,91 24,81 24,85 1.488 15.566.523.300
19/7/2021 24,90 24,79 -3,43% 24,43 25,21 24,71 24,79 24,80 6.170 18.106.892.900
16/7/2021 26,41 25,67 -1,99% 25,67 26,60 26,02 25,67 25,74 603 11.960.525.400
15/7/2021 27,01 26,19 -3,54% 26,03 27,15 26,51 26,19 26,20 178 11.951.406.500
14/7/2021 27,60 27,15 -0,69% 26,95 28,12 27,37 27,13 27,15 7.032 18.095.405.600
13/7/2021 27,15 27,34 -0,07% 26,76 27,42 27,10 27,32 27,34 908 11.878.720.700
12/7/2021 25,81 27,36 +7,29% 25,75 27,44 26,76 27,35 27,36 9.010 22.089.218.600
8/7/2021 25,49 25,50 -2,07% 24,95 25,69 25,36 25,50 25,51 2.416 13.641.505.200
7/7/2021 26,55 26,04 -0,95% 25,57 26,72 26,05 26,04 26,07 3.817 12.865.883.300
6/7/2021 27,20 26,29 -3,63% 26,22 27,24 26,60 26,29 26,30 2.561 10.645.623.500
5/7/2021 27,13 27,28 +0,81% 26,92 27,59 27,28 27,28 27,30 8.184 8.398.113.000
2/7/2021 27,02 27,06 +0,41% 26,80 27,56 27,07 27,05 27,06 3.998 13.569.255.400
1/7/2021 28,05 26,95 -2,78% 26,75 28,28 27,21 26,95 26,96 3.753 14.469.704.500
30/6/2021 27,70 27,72 -0,68% 26,85 27,81 27,34 27,71 27,72 6.737 18.642.716.000
29/6/2021 28,56 27,91 -2,58% 27,40 28,99 27,94 27,90 27,91 8.699 23.946.926.400
28/6/2021 27,72 28,65 +3,62% 27,66 29,13 28,48 28,56 28,65 790 22.110.641.500
25/6/2021 28,41 27,65 -5,76% 27,20 28,52 27,75 27,60 27,65 4.355 14.060.898.300
24/6/2021 29,81 29,34 -0,34% 28,95 30,05 29,43 29,34 29,36 1.822 13.459.570.600
23/6/2021 28,88 29,44 +1,87% 28,84 30,23 29,62 29,44 29,45 9.340 25.179.939.200
22/6/2021 28,41 28,90 +2,45% 27,90 29,46 28,79 28,82 28,90 7.634 31.255.980.000
21/6/2021 27,14 28,21 +4,91% 26,70 28,34 27,60 28,21 28,22 7.244 16.706.589.600
18/6/2021 27,66 26,89 -2,89% 26,89 27,97 27,28 26,89 27,00 4.508 16.825.615.000
17/6/2021 27,30 27,69 +1,91% 26,99 28,18 27,68 27,68 27,69 5.046 17.424.662.800
16/6/2021 26,69 27,17 +1,95% 26,25 27,66 27,05 27,17 27,20 3.251 22.558.352.700
15/6/2021 27,05 26,65 -0,63% 26,21 27,19 26,56 26,64 26,65 1.311 10.262.043.600
14/6/2021 26,70 26,82 +1,75% 26,46 27,29 26,92 26,81 26,82 5.119 15.811.272.100
11/6/2021 27,17 26,36 -2,33% 26,14 27,39 26,48 26,34 26,36 1.548 10.636.250.400
10/6/2021 27,56 26,99 -1,24% 26,42 28,10 26,95 0,00 0,00 8.101 18.990.729.200
9/6/2021 28,17 27,33 -2,32% 27,19 29,09 27,95 27,33 27,37 5.074 27.049.612.400
8/6/2021 27,51 27,98 +1,89% 27,51 29,97 28,75 27,98 28,00 8.123 54.739.637.000
7/6/2021 27,08 27,46 +1,29% 26,66 27,90 27,36 27,46 27,50 8.061 18.768.138.500
4/6/2021 25,42 27,11 +7,41% 25,19 27,33 26,63 27,10 27,11 6.191 28.232.289.900
2/6/2021 24,90 25,24 +2,10% 24,63 25,48 25,24 25,23 25,24 6.247 14.576.817.400
1/6/2021 24,78 24,72 -0,68% 24,59 25,62 25,00 24,72 24,80 8.625 14.105.818.000
31/5/2021 25,02 24,89 -0,16% 24,42 25,35 24,77 24,84 24,89 1.267 9.004.276.000
28/5/2021 24,39 24,93 +2,38% 24,30 25,35 24,97 24,93 24,94 2.944 12.533.032.300
27/5/2021 24,45 24,35 +0,16% 23,91 24,51 24,26 24,33 24,35 2.597 12.175.519.300
26/5/2021 23,75 24,31 +3,01% 23,66 24,76 24,39 24,31 24,33 5.567 15.761.554.300
25/5/2021 23,74 23,60 -0,17% 23,32 24,01 23,63 23,58 23,60 66 7.794.892.500
24/5/2021 23,70 23,64 +0,30% 23,15 23,82 23,45 23,63 23,64 9.209 6.084.156.100
21/5/2021 24,00 23,57 -1,05% 23,47 24,08 23,68 23,57 23,59 9.875 6.935.521.900
20/5/2021 24,39 23,82 -1,49% 23,34 24,50 23,82 23,80 23,82 4.197 12.949.440.900
19/5/2021 24,57 24,18 -2,70% 24,17 24,71 24,37 24,18 24,20 1.758 8.759.130.800
18/5/2021 24,76 24,85 +0,61% 24,44 24,98 24,75 24,81 24,85 8.067 7.335.865.700
17/5/2021 24,67 24,70 -0,08% 24,25 25,23 24,66 24,66 24,70 837 10.066.875.400
14/5/2021 23,98 24,72 +4,35% 23,93 25,07 24,67 24,72 24,77 6.047 15.735.541.400
13/5/2021 24,34 23,69 -2,19% 23,26 24,77 23,75 23,69 23,70 5.471 16.606.649.600
12/5/2021 24,95 24,22 -3,97% 24,12 25,42 24,64 24,22 24,24 2.216 11.369.798.300
11/5/2021 24,85 25,22 +0,28% 24,56 25,50 24,91 25,10 25,22 3.410 13.772.810.300
10/5/2021 24,31 25,15 +5,05% 23,90 25,86 25,15 25,15 25,16 9.954 30.966.052.300
7/5/2021 23,43 23,94 +2,53% 23,17 23,94 23,56 23,86 23,95 30 10.238.685.900
6/5/2021 23,48 23,35 -0,43% 22,88 23,59 23,16 23,30 23,35 912 10.756.854.900
5/5/2021 23,11 23,45 +1,78% 23,11 24,20 23,68 23,45 23,49 1.411 10.927.000.900
4/5/2021 23,13 23,04 +0,39% 22,70 23,45 23,10 23,04 23,05 2.899 12.000.370.700
3/5/2021 24,50 22,95 -4,26% 22,78 24,79 23,64 22,95 22,97 6.511 27.653.560.600
30/4/2021 24,92 23,97 -4,12% 23,67 25,23 24,24 23,97 23,98 618 25.287.979.300
29/4/2021 25,11 25,00 -0,36% 24,76 26,59 25,62 25,00 25,01 2.872 36.513.826.500
28/4/2021 24,76 25,09 +1,83% 24,15 25,13 24,67 25,06 25,09 8.123 18.294.057.200
27/4/2021 23,37 24,64 +5,66% 23,32 24,75 24,19 24,62 24,64 1.259 24.306.599.500
26/4/2021 22,31 23,32 +5,14% 22,31 23,57 23,11 23,32 23,33 5.822 20.701.847.400
23/4/2021 22,23 22,18 +0,54% 21,91 23,37 22,52 22,18 22,20 1.231 23.299.316.000
22/4/2021 21,90 22,06 +1,85% 21,69 22,49 22,15 22,06 22,07 1.002 14.627.785.300
20/4/2021 22,12 21,66 -2,08% 21,54 22,54 21,97 21,66 21,67 8.706 9.366.070.500
19/4/2021 22,07 22,12 +0,55% 21,90 22,48 22,20 22,12 22,13 187 10.627.051.900
16/4/2021 21,37 22,00 +2,90% 21,27 22,06 21,79 22,00 22,01 1.054 12.285.932.600
15/4/2021 21,40 21,38 -0,23% 21,26 21,71 21,42 21,38 21,42 1.336 8.546.461.500
14/4/2021 20,35 21,43 +5,36% 20,32 21,50 21,15 21,42 21,43 8.128 19.268.908.800
13/4/2021 20,65 20,34 -1,50% 20,11 20,78 20,29 20,30 20,34 591 10.326.048.700
12/4/2021 20,45 20,65 +1,67% 20,28 20,95 20,68 20,64 20,65 2.329 9.698.990.700
9/4/2021 20,09 20,31 +1,04% 19,82 20,55 20,29 20,31 20,39 1.644 10.104.063.900
8/4/2021 20,10 20,10 0,00% 19,90 20,32 20,07 20,09 20,10 9.086 8.651.090.000
7/4/2021 20,30 20,10 -1,28% 19,90 20,60 20,22 20,09 20,10 9.353 8.731.211.300
6/4/2021 20,23 20,36 +0,30% 19,95 20,50 20,28 20,36 20,37 3.213 11.258.593.100
5/4/2021 19,49 20,30 +5,40% 19,43 20,36 20,14 20,29 20,30 6.572 16.153.971.600
1/4/2021 19,73 19,26 -2,33% 19,16 19,99 19,58 19,26 19,27 8.953 8.944.260.600
31/3/2021 20,02 19,72 -1,79% 19,23 20,02 19,64 19,72 19,73 2.264 11.157.201.300
30/3/2021 18,96 20,08 +5,57% 18,85 20,30 19,96 20,06 20,08 3.156 22.976.869.700
29/3/2021 19,05 19,02 +0,48% 18,71 19,25 19,01 19,01 19,02 434 8.681.168.400
26/3/2021 19,30 18,93 -1,35% 18,70 19,36 19,01 18,93 18,96 7.519 7.260.169.400
25/3/2021 18,75 19,19 +2,68% 18,33 19,24 18,92 19,12 19,19 2.626 10.547.287.000
24/3/2021 19,36 18,69 -3,46% 18,63 19,54 19,08 18,69 18,73 4.215 11.971.820.200
23/3/2021 18,11 19,36 +5,56% 18,00 19,64 19,05 19,34 19,36 3.933 25.467.237.500
22/3/2021 18,13 18,34 -1,13% 17,81 18,84 18,40 18,34 18,40 4.273 12.863.643.000
19/3/2021 17,50 18,55 +6,85% 17,36 18,68 18,16 18,44 18,55 2.982 13.281.055.600
18/3/2021 17,89 17,36 -4,09% 17,36 18,20 17,72 17,36 17,40 173 7.953.021.500
17/3/2021 17,32 18,10 +3,43% 17,14 18,10 17,55 18,00 18,10 5.763 14.465.620.500
16/3/2021 18,80 17,50 -7,46% 17,37 19,00 17,99 17,48 17,50 4.182 12.755.238.300
15/3/2021 18,09 18,91 +3,05% 17,97 19,06 18,67 18,87 18,91 4.896 14.072.600.700
12/3/2021 17,80 18,35 +1,27% 17,63 18,45 18,02 18,29 18,35 5.779 11.903.649.700
11/3/2021 16,58 18,12 +10,96% 16,38 18,12 17,37 18,00 18,12 4.039 28.107.827.300
10/3/2021 14,95 16,33 +9,82% 14,88 16,36 15,72 16,33 16,34 8.505 14.795.887.200
9/3/2021 15,06 14,87 -1,65% 14,84 15,45 15,08 14,87 14,97 239 7.964.315.700
8/3/2021 15,75 15,12 -7,24% 15,00 16,32 15,71 15,12 15,15 9.300 11.446.209.500
5/3/2021 15,29 16,30 +5,78% 15,04 16,32 15,61 16,28 16,30 2.146 10.875.081.900
4/3/2021 14,86 15,41 +2,87% 14,77 15,80 15,42 15,40 15,41 4.195 13.150.146.800
3/3/2021 15,59 14,98 -4,53% 14,18 15,60 14,77 14,97 14,98 1.149 15.501.427.800
2/3/2021 15,63 15,69 -1,69% 14,88 15,80 15,26 15,69 15,70 6.805 11.300.794.600
1/3/2021 16,70 15,96 -3,45% 15,88 16,95 16,35 15,96 15,97 9.927 7.736.753.800
26/2/2021 17,39 16,53 -4,95% 16,44 17,50 16,88 16,52 16,53 1.843 7.409.944.600
25/2/2021 18,16 17,39 -4,19% 17,07 18,27 17,68 17,38 17,39 526 7.633.842.400
24/2/2021 18,04 18,15 +1,23% 17,75 18,35 18,09 18,15 18,16 8.037 6.181.771.100
23/2/2021 17,90 17,93 +1,24% 17,34 18,25 17,82 17,91 17,93 3.144 9.856.701.000
22/2/2021 18,00 17,71 -4,99% 17,45 18,10 17,75 0,00 0,00 9.570 13.357.033.100
19/2/2021 19,05 18,64 -1,89% 18,52 19,05 18,70 18,61 18,64 4.512 10.270.615.600
18/2/2021 19,43 19,00 -2,56% 18,88 19,53 19,10 18,97 19,00 6.604 12.282.123.600
17/2/2021 19,82 19,50 -2,01% 19,24 19,82 19,47 19,49 19,50 186 7.652.306.800
12/2/2021 18,79 19,90 +5,57% 18,64 20,04 19,53 19,88 19,90 4.147 15.822.443.300
11/2/2021 19,41 18,85 -1,98% 18,83 19,57 19,16 18,85 18,90 4.381 11.608.170.400
10/2/2021 19,71 19,23 -2,24% 19,11 20,09 19,65 19,23 19,24 3.640 9.472.531.900
9/2/2021 19,31 19,67 -1,01% 18,95 19,88 19,26 19,66 19,67 9.777 16.687.437.200
8/2/2021 19,96 19,87 -0,50% 19,67 20,19 19,92 19,87 19,89 567 7.598.737.900
5/2/2021 20,26 19,97 -0,70% 19,86 20,33 20,01 19,94 19,97 8.657 6.575.668.800
4/2/2021 19,70 20,11 +3,02% 19,59 20,30 20,01 20,09 20,11 4.266 13.852.880.000
3/2/2021 20,05 19,52 -2,25% 19,47 20,26 19,81 19,52 19,55 3.510 11.079.727.000
2/2/2021 19,55 19,97 +3,79% 19,54 20,18 19,87 19,95 19,97 3.711 10.149.300.200
1/2/2021 19,28 19,24 +1,05% 18,92 19,45 19,22 19,24 19,26 1.395 8.956.265.700
29/1/2021 19,00 19,04 -1,04% 18,62 19,50 19,01 19,00 19,04 3.354 10.285.392.400
28/1/2021 18,06 19,24 +6,77% 18,06 19,56 18,97 19,20 19,24 7.806 17.020.388.100
27/1/2021 17,30 18,02 +3,33% 17,13 18,37 17,78 18,00 18,02 9.786 13.889.294.700
26/1/2021 18,30 17,44 -4,70% 17,32 18,46 17,91 17,40 17,44 8.141 12.661.290.800
22/1/2021 19,00 18,30 -4,98% 18,23 19,00 18,47 18,30 18,32 1.600 16.085.883.200
21/1/2021 19,76 19,26 -2,73% 19,08 19,95 19,38 19,26 19,27 9.964 7.799.328.900
20/1/2021 20,08 19,80 -0,35% 19,42 20,19 19,76 19,78 19,80 3.000 7.893.429.600
19/1/2021 20,61 19,87 -1,44% 19,69 20,67 20,02 19,87 19,89 9.712 8.804.632.300
18/1/2021 20,60 20,16 +1,56% 20,05 21,25 20,64 20,16 20,17 7.301 17.955.414.000
15/1/2021 20,12 19,85 -2,55% 19,64 20,17 19,86 19,85 19,90 3.300 10.748.939.500
14/1/2021 19,43 20,37 +5,49% 19,43 20,66 20,29 20,37 20,38 9.949 19.224.293.700
13/1/2021 19,59 19,31 -1,68% 19,22 19,92 19,47 19,31 19,33 1.240 8.638.308.300
12/1/2021 19,25 19,64 +2,94% 18,97 19,70 19,37 19,62 19,64 1.561 8.680.355.000
11/1/2021 19,34 19,08 -2,20% 18,94 19,55 19,16 19,07 19,08 1.941 8.441.846.300
8/1/2021 19,71 19,51 -0,26% 19,34 20,09 19,67 19,51 19,54 4.242 11.491.857.900
7/1/2021 20,35 19,56 -3,65% 19,50 20,58 20,09 19,55 19,56 4.316 11.748.586.100
6/1/2021 20,25 20,30 +0,35% 19,92 20,75 20,30 20,29 20,30 5.263 13.862.195.600
5/1/2021 20,02 20,23 +0,30% 19,59 20,54 20,00 20,23 20,26 3.707 11.731.903.800
4/1/2021 20,98 20,17 -1,99% 19,96 21,05 20,39 20,12 20,17 3.487 12.909.936.300
30/12/2020 19,73 20,58 +4,31% 19,73 20,58 20,23 20,50 20,58 5.974 18.012.336.200
29/12/2020 19,80 19,73 +0,25% 19,53 20,07 19,74 19,68 19,73 2.006 10.297.968.100
28/12/2020 19,79 19,68 +3,91% 19,05 19,80 19,40 19,67 19,68 3.001 13.459.961.600
23/12/2020 18,58 18,94 +2,21% 18,58 19,45 19,08 18,94 18,95 8.232 21.160.604.000
22/12/2020 19,79 18,53 -6,32% 18,50 19,89 18,97 18,53 18,55 7.674 17.886.817.800
21/12/2020 18,76 19,78 -3,93% 18,69 20,00 19,55 19,77 19,78 1.279 19.879.705.600
18/12/2020 21,16 20,59 -2,60% 20,58 21,32 20,79 20,59 20,60 4.455 13.792.937.300
17/12/2020 21,89 21,14 -3,29% 21,09 22,31 21,70 21,14 21,15 7.360 17.412.535.900
16/12/2020 21,95 21,86 0,00% 21,51 22,05 21,76 21,81 21,86 4.042 10.207.292.000
15/12/2020 22,18 21,86 0,00% 21,50 22,29 21,80 21,85 21,86 9.650 16.609.533.500
14/12/2020 21,71 21,86 +1,91% 21,62 23,03 22,33 21,85 21,86 2.165 36.557.903.200
11/12/2020 20,71 21,45 +2,14% 20,57 21,45 21,10 21,44 21,45 7.522 17.110.667.200
10/12/2020 20,84 21,00 +0,82% 20,27 21,22 20,80 21,00 21,01 5.274 14.323.420.900
9/12/2020 21,23 20,83 -0,81% 20,70 21,38 20,98 20,82 20,83 4.562 15.028.548.600
8/12/2020 20,76 21,00 +1,74% 20,58 21,59 21,07 20,99 21,00 4.555 25.367.083.100
7/12/2020 20,72 20,64 +0,49% 20,24 21,07 20,60 20,64 20,65 4.144 24.869.213.500
4/12/2020 21,36 20,54 -1,25% 20,15 21,70 20,92 20,50 20,54 9.381 30.173.989.900
3/12/2020 19,52 20,80 +7,55% 19,39 21,32 20,60 20,79 20,80 8.982 43.757.576.000
2/12/2020 18,65 19,34 +3,98% 18,45 19,40 19,04 19,33 19,34 1.868 21.832.022.600
1/12/2020 18,64 18,60 +2,03% 18,03 18,89 18,36 18,57 18,60 1.411 17.934.329.700
30/11/2020 17,93 18,23 +1,56% 17,85 18,99 18,45 18,22 18,23 7.845 28.285.247.100
27/11/2020 18,26 17,95 -1,70% 17,81 18,50 18,15 17,93 17,95 5.663 14.669.161.500
26/11/2020 17,80 18,26 +1,73% 17,23 18,26 17,77 18,26 18,27 3.540 25.001.312.000
25/11/2020 16,35 17,95 +9,79% 16,32 17,98 17,36 17,94 17,95 1.389 32.040.777.200
24/11/2020 16,48 16,35 +0,12% 16,02 16,59 16,33 16,35 16,36 2.641 16.379.046.700
23/11/2020 16,40 16,33 +1,81% 16,14 16,73 16,40 16,30 16,33 5.067 11.374.339.900
20/11/2020 16,50 16,04 -2,20% 16,00 16,74 16,23 16,04 16,05 3.490 10.736.449.700
19/11/2020 15,82 16,40 +3,47% 15,45 16,59 16,03 16,39 16,40 9.725 15.505.955.000
18/11/2020 16,50 15,85 -1,00% 15,80 17,06 16,47 15,85 15,87 3.727 30.419.815.600
17/11/2020 14,58 16,01 +9,21% 14,47 16,40 15,69 16,01 16,02 8.294 34.350.037.300
16/11/2020 14,80 14,66 +1,38% 14,10 14,96 14,52 14,65 14,66 3.171 15.256.737.800
13/11/2020 13,95 14,46 +4,40% 13,90 14,48 14,27 14,46 14,47 4.748 7.937.745.900
12/11/2020 14,27 13,85 -2,94% 13,71 14,44 13,97 13,84 13,86 5.474 7.595.245.100
11/11/2020 14,75 14,27 -3,25% 14,18 14,95 14,46 14,27 14,29 7.555 9.595.834.200
10/11/2020 14,98 14,75 -1,60% 14,43 15,43 15,02 14,74 14,75 8.790 12.808.608.000
9/11/2020 15,12 14,99 +10,46% 14,62 15,40 14,92 14,99 15,00 9.801 25.753.122.800
6/11/2020 12,99 13,57 +3,83% 12,63 13,58 13,20 13,56 13,57 6.918 9.675.846.000
5/11/2020 12,56 13,07 +6,26% 12,23 13,13 12,67 13,07 13,08 4.929 8.908.370.300
4/11/2020 12,06 12,30 +3,54% 11,95 12,68 12,34 12,29 12,30 6.985 9.293.460.300
3/11/2020 12,70 11,88 -3,26% 11,85 12,77 12,17 11,88 11,89 5.308 7.768.100.700
30/10/2020 12,58 12,28 -3,15% 12,15 12,72 12,33 12,27 12,28 4.173 6.107.048.700
29/10/2020 12,63 12,68 -0,70% 11,72 13,00 12,44 12,68 12,70 2.399 12.943.761.300
28/10/2020 13,84 12,77 -9,88% 12,74 13,88 13,26 12,76 12,77 715 11.820.334.500
27/10/2020 14,48 14,17 -1,80% 14,12 14,65 14,37 14,16 14,17 898 5.396.081.300
26/10/2020 15,01 14,43 -4,25% 14,41 15,05 14,59 14,42 14,43 7.596 8.929.004.700
23/10/2020 14,90 15,07 +1,55% 14,84 15,30 15,08 15,07 15,08 3.356 8.496.982.400
22/10/2020 15,11 14,84 -1,53% 14,75 15,23 14,88 14,84 14,87 3.375 8.656.945.700
21/10/2020 15,49 15,07 -2,90% 15,03 15,57 15,14 15,06 15,07 5.861 10.650.415.900
20/10/2020 15,43 15,52 -0,32% 15,32 15,92 15,58 15,52 15,53 4.093 10.303.524.000
19/10/2020 15,16 15,57 +3,04% 15,12 15,97 15,67 15,56 15,57 5.423 9.601.353.900
16/10/2020 15,43 15,11 -1,88% 14,96 15,69 15,16 15,10 15,11 1.972 6.729.206.700
15/10/2020 15,17 15,40 -0,13% 15,05 15,50 15,29 15,39 15,40 9.406 5.189.694.500
14/10/2020 15,64 15,42 -1,09% 15,33 16,01 15,58 15,42 15,43 2.008 6.678.360.100
13/10/2020 15,57 15,59 +0,13% 15,20 15,72 15,45 15,59 15,60 3.139 6.995.250.400
9/10/2020 14,97 15,57 +4,22% 14,82 16,13 15,69 15,57 15,60 292 13.988.843.200
8/10/2020 15,09 14,94 +0,27% 14,81 15,23 14,98 14,94 14,95 2.269 7.864.570.900
7/10/2020 15,96 14,90 -5,76% 14,57 16,17 14,97 14,87 14,90 2.728 17.106.382.400
6/10/2020 14,50 15,81 +9,34% 14,48 16,15 15,53 15,81 15,84 4.421 22.337.696.200
5/10/2020 14,86 14,46 -2,82% 14,37 15,09 14,55 14,46 14,48 6.382 9.253.361.300
2/10/2020 15,49 14,88 -5,28% 14,79 15,76 15,25 14,87 14,88 8.611 10.860.926.200
1/10/2020 15,90 15,71 -2,60% 15,32 16,30 15,73 15,70 15,71 2.997 15.062.248.400
30/9/2020 15,72 16,13 +3,27% 15,64 16,43 15,96 16,13 16,14 1.774 6.913.865.600
29/9/2020 16,35 15,62 -3,88% 15,52 16,49 15,88 15,62 15,63 5.577 7.794.947.100
28/9/2020 16,99 16,25 -2,99% 16,22 17,41 16,85 16,25 16,26 3.145 7.679.586.300
25/9/2020 17,00 16,75 -2,16% 16,71 17,18 16,85 16,75 16,76 9.942 5.187.729.000
24/9/2020 16,81 17,12 +4,65% 16,65 17,59 17,10 17,10 17,12 8.906 13.750.504.200
23/9/2020 16,30 16,36 +0,99% 16,22 16,88 16,49 16,35 16,36 4.259 7.877.521.800
22/9/2020 16,52 16,20 -1,94% 16,03 16,84 16,37 16,20 16,25 587 6.539.543.300
21/9/2020 16,78 16,52 -4,40% 16,25 16,80 16,48 16,50 16,52 3.668 7.216.666.500
18/9/2020 17,76 17,28 -2,92% 17,08 17,78 17,29 17,28 17,29 4.653 11.445.941.700
17/9/2020 18,00 17,80 -2,20% 17,70 18,41 17,91 17,79 17,80 4.909 10.397.412.700
16/9/2020 17,54 18,20 +4,12% 17,49 18,40 18,09 18,20 18,21 9.003 12.322.090.800
15/9/2020 17,79 17,48 -0,91% 17,39 18,33 17,76 17,48 17,50 2.104 8.484.814.300
14/9/2020 17,19 17,64 +4,50% 17,05 17,79 17,38 17,62 17,64 6.607 9.925.852.300
11/9/2020 17,30 16,88 -1,06% 16,53 17,38 16,82 16,88 16,90 2.652 5.918.963.200
10/9/2020 17,71 17,06 -3,67% 17,04 18,05 17,50 17,06 17,07 5.950 9.878.274.100
9/9/2020 18,16 17,71 -1,61% 17,55 18,38 17,78 17,71 17,73 5.139 8.208.061.900
8/9/2020 18,04 18,00 -0,39% 17,68 19,00 18,42 18,00 18,09 539 13.602.066.200
4/9/2020 18,15 18,07 -0,17% 17,49 18,35 17,97 18,06 18,07 4.645 11.254.598.500
3/9/2020 18,70 18,10 -2,16% 17,94 18,99 18,38 18,03 18,10 7.608 10.669.694.700
2/9/2020 18,77 18,50 -1,07% 18,37 18,94 18,51 18,50 18,52 1.170 5.567.217.200
1/9/2020 18,44 18,70 +2,19% 18,40 19,07 18,78 18,69 18,70 942 6.972.131.700
31/8/2020 19,06 18,30 -4,49% 18,20 19,06 18,42 18,29 18,30 2.723 7.779.242.900
28/8/2020 19,14 19,16 +0,37% 18,84 19,54 19,16 19,11 19,16 38 5.815.450.100
27/8/2020 18,90 19,09 +1,17% 18,70 19,30 19,03 19,05 19,09 6.272 3.808.630.000
26/8/2020 19,72 18,87 -3,97% 18,62 19,88 19,09 18,86 18,87 404 5.418.670.700
25/8/2020 20,15 19,65 -2,19% 19,65 20,24 19,82 19,65 19,67 6.905 4.830.417.600
24/8/2020 20,09 20,09 +0,60% 19,90 20,48 20,11 20,07 20,09 8.512 5.283.456.800
21/8/2020 19,18 19,97 +4,17% 19,01 20,10 19,64 19,97 20,00 9.284 6.106.174.400
20/8/2020 18,60 19,17 +1,21% 18,22 19,37 18,91 19,17 19,23 6.973 4.318.751.000
19/8/2020 19,34 18,94 -2,07% 18,83 19,60 19,07 18,93 18,94 8.396 4.578.458.200
18/8/2020 19,30 19,34 +2,49% 18,89 19,49 19,20 19,34 19,40 839 5.503.410.900
17/8/2020 19,49 18,87 -2,93% 18,69 19,65 18,96 18,87 18,92 9.538 5.750.358.300
14/8/2020 18,98 19,44 +2,69% 18,50 19,66 19,17 19,44 19,48 9.562 6.165.770.800
13/8/2020 19,70 18,93 -4,01% 18,92 19,92 19,38 18,92 18,93 9.873 6.348.529.000
12/8/2020 20,46 19,72 -3,10% 19,32 20,85 19,82 19,66 19,72 5.778 10.214.351.900
11/8/2020 19,34 20,35 +6,54% 19,25 20,74 20,19 20,34 20,35 6.717 13.030.017.000
10/8/2020 19,06 19,10 +0,47% 18,70 19,30 18,99 19,05 19,10 3.454 8.049.099.000
7/8/2020 19,46 19,01 -2,96% 18,92 20,08 19,44 19,01 19,02 915 6.232.185.500
6/8/2020 19,90 19,59 -1,31% 19,36 20,09 19,64 19,59 19,60 9.921 5.942.383.200
5/8/2020 19,14 19,85 +4,92% 19,02 19,96 19,43 19,85 19,86 2.601 8.386.104.000
4/8/2020 19,77 18,92 -5,40% 18,92 19,95 19,26 18,92 18,95 6.432 8.764.864.800
3/8/2020 20,80 20,00 -3,85% 19,73 20,85 20,13 20,00 20,06 3.938 8.642.374.000
31/7/2020 21,38 20,80 -3,26% 20,47 21,90 20,97 20,79 20,80 751 6.935.921.800
30/7/2020 21,30 21,50 +0,28% 20,82 21,79 21,46 21,50 21,70 9.395 7.405.776.900
29/7/2020 21,40 21,44 -0,23% 20,95 21,99 21,50 21,44 21,54 1.364 8.181.875.800
28/7/2020 20,84 21,49 +2,28% 20,53 21,50 21,04 21,48 21,49 921 8.186.483.200
27/7/2020 20,65 21,01 +1,79% 20,25 21,48 20,83 21,01 21,02 2.882 9.395.995.400
24/7/2020 20,94 20,64 -2,18% 19,95 20,94 20,30 20,50 20,64 5.861 9.368.561.700
23/7/2020 21,99 21,10 -3,65% 20,91 22,30 21,68 21,10 21,11 4.640 9.800.449.700
22/7/2020 22,57 21,90 -3,31% 21,80 22,59 22,04 21,90 22,00 5.290 10.954.046.700
21/7/2020 21,90 22,65 +4,76% 21,71 22,94 22,37 22,54 22,65 2.929 18.294.226.800
20/7/2020 21,80 21,62 -0,83% 21,01 22,02 21,52 21,62 21,63 5.256 11.443.540.500
17/7/2020 22,33 21,80 -1,80% 21,50 22,69 21,91 21,80 21,81 2.046 18.047.255.500
16/7/2020 21,45 22,20 +2,30% 20,95 22,57 21,92 22,18 22,20 395 21.589.457.600
15/7/2020 21,09 21,70 -4,41% 20,70 22,30 21,32 21,60 21,70 6.174 25.508.436.800
14/7/2020 23,12 22,70 +0,80% 22,08 23,48 22,86 22,70 22,75 8.778 19.089.017.400
13/7/2020 22,26 22,52 +2,36% 22,26 23,88 23,04 22,52 22,53 1.831 31.976.180.900
10/7/2020 19,30 22,00 +13,99% 19,11 22,00 20,95 21,98 22,00 3.931 42.785.714.000
9/7/2020 18,89 19,30 +1,31% 18,35 19,33 18,90 19,30 19,31 3.888 10.091.511.800
8/7/2020 20,45 19,05 -6,07% 18,67 20,50 19,26 19,04 19,05 850 22.315.182.600
7/7/2020 21,57 20,28 -6,93% 20,28 21,57 20,62 20,27 20,28 3.261 20.407.905.700
6/7/2020 20,11 21,79 +10,55% 20,02 21,90 20,81 21,78 21,79 1.186 17.594.093.000
3/7/2020 19,27 19,71 +2,23% 18,78 19,74 19,32 19,70 19,71 6.854 5.450.116.200
2/7/2020 20,00 19,28 +1,00% 18,96 20,00 19,50 19,26 19,28 8.975 6.505.343.100
1/7/2020 18,45 19,09 +5,24% 18,05 19,50 18,87 19,08 19,09 4.753 9.872.695.700
30/6/2020 18,14 18,14 -0,33% 17,80 18,79 18,30 18,13 18,14 1.261 7.708.515.100
29/6/2020 18,05 18,20 +2,82% 17,01 18,28 17,79 18,20 18,21 1.636 8.991.894.700
26/6/2020 18,22 17,70 -3,17% 17,43 18,60 17,96 17,70 17,71 1.252 7.092.641.400
25/6/2020 18,75 18,28 -2,56% 17,97 19,45 18,46 18,25 18,28 6.527 11.943.695.100
24/6/2020 19,27 18,76 -4,58% 18,32 19,79 19,00 18,76 18,83 2.411 9.102.858.000
23/6/2020 20,09 19,66 +0,31% 18,85 20,18 19,39 19,65 19,66 5.777 11.562.986.000
22/6/2020 20,01 19,60 -1,21% 19,60 20,39 19,95 19,60 19,63 1.420 8.421.132.200
19/6/2020 20,20 19,84 +3,33% 19,56 20,50 19,94 19,83 19,84 7.056 13.578.959.700
18/6/2020 19,18 19,20 -1,39% 18,80 20,28 19,60 19,20 19,21 3.335 10.589.807.900
17/6/2020 20,20 19,47 -1,52% 19,10 20,31 19,62 19,47 19,62 7.558 13.026.662.500
16/6/2020 21,95 19,77 -3,33% 19,46 22,47 20,66 19,75 19,77 6.082 18.078.594.000
15/6/2020 19,70 20,45 -1,73% 18,46 20,74 19,53 20,40 20,45 5.112 18.622.591.200
12/6/2020 21,50 20,81 -9,44% 20,40 22,37 21,04 20,80 20,81 9.727 21.198.824.800
10/6/2020 25,00 22,98 -4,45% 22,50 25,30 23,45 22,98 23,00 251 23.012.269.900
9/6/2020 22,11 24,05 +4,38% 21,25 24,50 23,41 24,05 24,09 1.686 29.466.048.300
8/6/2020 22,00 23,04 +10,19% 21,70 23,04 22,48 23,04 23,05 6.420 21.114.239.000
5/6/2020 21,00 20,91 +5,61% 20,55 22,00 21,31 20,91 20,92 7.620 23.547.244.800
4/6/2020 19,70 19,80 -0,10% 18,72 20,68 19,93 19,78 19,80 3.757 16.940.166.300
3/6/2020 19,45 19,82 +6,56% 19,45 21,58 20,56 19,80 19,82 7.552 38.385.243.900
2/6/2020 16,21 18,60 +20,00% 16,18 18,62 17,42 18,59 18,60 6.220 25.540.876.400
1/6/2020 14,16 15,50 +7,64% 14,11 15,50 15,15 15,45 15,50 6.013 10.206.434.100
29/5/2020 14,75 14,40 -2,31% 14,15 14,83 14,35 14,40 14,41 2.069 6.098.306.400
28/5/2020 15,20 14,74 -3,34% 14,57 15,62 14,97 14,73 14,74 6.814 9.806.382.200
27/5/2020 13,74 15,25 +12,96% 13,74 15,50 14,62 15,25 15,28 3.684 16.640.126.600
26/5/2020 14,45 13,50 -4,26% 13,32 14,65 13,99 13,50 13,59 9.783 11.231.540.000
25/5/2020 13,00 14,10 +13,07% 13,00 14,10 13,63 14,09 14,10 6.734 10.611.770.200
22/5/2020 12,69 12,47 -3,56% 12,22 12,69 12,48 12,45 12,47 8.506 4.187.852.600
21/5/2020 13,27 12,93 -2,27% 12,86 13,95 13,31 12,93 12,96 8.992 9.954.128.200
20/5/2020 12,72 13,23 +6,87% 12,48 14,00 13,33 13,23 13,27 9.680 11.550.977.600
19/5/2020 12,57 12,38 -1,59% 11,83 13,36 12,51 12,38 12,39 8.067 8.736.768.600
18/5/2020 11,00 12,58 +19,24% 10,91 12,73 12,00 12,57 12,58 2.301 9.844.707.000
15/5/2020 10,51 10,55 -0,57% 10,29 10,96 10,63 10,55 10,58 9.350 3.222.807.900
14/5/2020 10,42 10,61 -1,03% 9,98 10,74 10,32 10,61 10,62 218 3.858.265.600
13/5/2020 10,91 10,72 -0,28% 10,19 11,18 10,54 10,66 10,72 9.853 3.872.171.700
12/5/2020 11,22 10,75 -3,67% 10,67 11,98 11,24 10,73 10,75 1.052 4.792.915.900
11/5/2020 11,60 11,16 -6,14% 10,77 11,64 11,04 11,10 11,16 2.141 5.041.167.400
8/5/2020 11,20 11,89 +9,08% 10,96 11,89 11,36 11,83 11,89 2.873 5.056.917.200
7/5/2020 11,81 10,90 -6,52% 10,66 12,04 11,01 10,90 10,91 672 7.440.656.700
6/5/2020 12,35 11,66 -5,89% 11,65 12,35 11,89 11,65 11,66 2.707 4.972.372.000
5/5/2020 13,24 12,39 -4,03% 12,39 13,53 12,98 12,39 12,40 7.891 2.911.406.700
4/5/2020 12,97 12,91 -6,45% 12,55 13,34 12,81 12,91 12,93 1.586 3.907.724.100
30/4/2020 13,87 13,80 -2,75% 13,64 14,55 14,07 13,80 13,90 8.387 8.949.450.400
29/4/2020 14,50 14,19 +0,28% 13,74 14,84 14,27 14,18 14,19 4.515 6.883.132.100
28/4/2020 12,70 14,15 +14,48% 12,42 14,39 13,47 14,15 14,17 9.134 9.541.743.600
27/4/2020 12,33 12,36 +3,09% 11,95 12,80 12,41 12,35 12,36 5.668 6.263.843.600
24/4/2020 13,60 11,99 -13,86% 11,58 13,60 12,37 11,98 11,99 6.757 8.596.776.400
23/4/2020 15,05 13,92 -6,26% 13,75 15,48 14,25 13,91 13,92 584 9.478.585.700
22/4/2020 14,45 14,85 +1,99% 14,31 15,05 14,80 14,85 14,92 3.356 4.986.601.100
20/4/2020 14,30 14,56 -0,75% 14,10 14,80 14,43 14,50 14,56 1.423 4.487.684.900
17/4/2020 15,10 14,67 +0,48% 14,58 15,19 14,79 14,67 14,70 335 4.804.978.900
16/4/2020 14,75 14,60 +0,69% 14,05 15,27 14,53 14,55 14,60 5.615 6.696.638.900
15/4/2020 13,70 14,50 +1,54% 13,43 15,06 14,28 14,50 14,52 9.758 9.943.066.200
14/4/2020 13,45 14,28 +9,01% 13,41 14,66 14,13 14,28 14,30 74 8.634.896.400
13/4/2020 12,61 13,10 +1,16% 12,41 13,38 12,81 13,09 13,10 4.039 5.625.145.300
9/4/2020 12,05 12,95 +10,21% 12,05 12,98 12,62 12,95 12,96 9.548 9.274.910.600
8/4/2020 11,40 11,75 +1,29% 11,01 12,00 11,43 11,75 11,78 5.021 8.620.998.400
7/4/2020 11,10 11,60 +12,29% 10,87 11,90 11,37 11,60 11,63 900 7.117.867.800
6/4/2020 11,00 10,33 +4,34% 10,03 11,07 10,40 10,33 10,40 4.677 4.930.285.500
3/4/2020 10,50 9,90 -3,41% 9,01 10,50 9,50 9,89 9,92 5.723 4.111.320.900
2/4/2020 9,60 10,25 +9,04% 9,33 10,50 9,97 10,23 10,25 1.915 9.073.848.800
1/4/2020 9,90 9,40 -15,32% 9,24 10,09 9,65 9,40 9,44 2.075 7.572.463.000
31/3/2020 12,50 11,10 -14,29% 11,00 12,72 11,82 11,10 11,18 4.299 10.713.355.000
30/3/2020 13,21 12,95 +0,86% 12,55 14,15 13,06 12,95 12,97 6.959 12.359.345.200
27/3/2020 11,69 12,84 +3,72% 11,20 13,70 12,72 12,84 12,85 3.706 15.904.112.900
26/3/2020 9,35 12,38 +32,41% 9,35 12,38 11,43 12,30 12,38 2.413 15.923.848.900
25/3/2020 8,83 9,35 +6,86% 8,80 9,92 9,44 9,34 9,35 8.572 9.783.869.200
24/3/2020 8,74 8,75 +14,98% 8,40 9,30 8,85 8,72 8,75 9.822 6.544.197.400
23/3/2020 7,95 7,61 -7,31% 7,21 8,09 7,59 7,61 7,65 5.846 6.799.219.900
20/3/2020 8,55 8,21 +10,20% 7,71 9,35 8,52 8,20 8,21 7.810 11.600.867.300
19/3/2020 6,05 7,45 +14,79% 5,18 8,00 6,86 7,45 7,48 216 5.133.359.800
18/3/2020 9,05 6,49 -34,77% 6,22 9,10 7,30 6,47 6,49 1.101 6.992.537.900
17/3/2020 10,90 9,95 -4,33% 9,36 10,90 9,89 9,90 9,95 370 11.276.171.100
16/3/2020 12,27 10,40 -32,25% 10,32 12,54 11,48 10,38 10,40 3.551 10.958.321.600
13/3/2020 15,95 15,35 +12,54% 12,97 15,99 14,06 15,23 15,35 5.754 16.035.231.200
12/3/2020 15,00 13,64 -29,11% 12,16 15,00 13,47 13,64 13,89 4.961 8.571.411.500
11/3/2020 20,60 19,24 -11,58% 18,10 21,79 19,65 19,24 19,38 6.711 14.928.237.000
10/3/2020 21,72 21,76 +11,59% 20,42 22,55 21,34 21,81 22,00 6.023 13.460.172.100
9/3/2020 20,40 19,50 -14,77% 19,47 21,29 20,28 19,50 19,69 6.536 13.866.249.100
6/3/2020 20,00 22,88 +14,40% 19,70 24,61 22,53 22,87 22,88 3.577 49.836.867.700
5/3/2020 21,90 20,00 -9,83% 19,58 21,90 20,68 19,99 20,00 6.751 15.359.959.400
4/3/2020 23,20 22,18 -1,47% 21,32 23,25 22,06 22,18 22,19 878 17.676.610.400
3/3/2020 22,63 22,51 -2,13% 22,45 24,44 23,41 22,51 22,55 9.650 31.603.383.400
2/3/2020 23,55 23,00 -10,61% 21,80 23,87 22,73 23,00 23,01 1.415 37.618.069.300
28/2/2020 25,88 25,73 -1,83% 25,00 26,50 25,62 25,72 25,73 3.632 15.036.379.500
27/2/2020 26,43 26,21 -4,27% 26,00 27,52 26,77 26,21 26,37 3.163 15.400.993.100
26/2/2020 28,00 27,38 -11,33% 27,38 29,28 28,28 27,33 27,38 4.982 16.562.741.600
21/2/2020 31,70 30,88 -3,71% 30,70 31,96 31,17 30,87 30,88 9.139 11.273.605.600
20/2/2020 32,65 32,07 -1,63% 32,03 32,86 32,28 32,07 32,11 1.455 7.309.460.700
19/2/2020 32,63 32,60 +0,28% 32,18 32,97 32,57 32,60 32,68 3.241 8.563.311.200
18/2/2020 33,00 32,51 -2,49% 32,49 33,18 32,71 32,51 32,55 2.590 10.229.801.200
17/2/2020 33,32 33,34 +0,73% 32,90 33,53 33,18 33,10 33,34 8.563 7.205.847.600
14/2/2020 33,90 33,10 -2,30% 33,09 34,14 33,41 33,10 33,17 8.743 5.369.583.400
13/2/2020 33,00 33,88 +0,41% 32,85 34,19 33,77 33,87 33,88 166 7.565.037.200
12/2/2020 34,90 33,74 -2,49% 33,51 34,98 33,97 33,74 33,80 6.769 10.586.807.200
11/2/2020 33,12 34,60 +5,20% 32,40 34,64 33,76 34,60 34,63 7.738 12.154.190.200
10/2/2020 35,00 32,89 -6,03% 32,81 35,14 33,27 32,89 32,90 1.082 16.712.360.500
7/2/2020 36,52 35,00 -4,16% 34,80 36,53 35,20 34,95 35,00 4.294 10.222.097.100
6/2/2020 37,20 36,52 -1,30% 36,13 37,55 36,58 36,50 36,52 319 7.065.622.700
5/2/2020 37,60 37,00 -0,54% 36,83 38,11 37,32 36,95 37,00 9.816 7.185.999.600
4/2/2020 37,31 37,20 +1,47% 37,20 38,01 37,61 37,19 37,20 2.394 8.820.240.300
3/2/2020 36,55 36,66 +0,44% 36,55 37,45 37,02 36,65 36,84 2.916 8.443.466.700
31/1/2020 36,13 36,50 +0,75% 35,06 36,50 35,90 36,46 36,50 5.203 10.913.487.200
30/1/2020 36,36 36,23 -2,11% 35,04 36,63 35,73 36,23 36,25 235 13.865.982.300
29/1/2020 38,65 37,01 -3,64% 37,01 38,75 37,70 37,01 37,06 678 9.293.350.400
28/1/2020 38,00 38,41 +1,56% 37,89 38,84 38,33 38,41 38,46 2.297 9.700.760.500
27/1/2020 38,75 37,82 -4,35% 37,56 38,85 38,11 37,80 37,94 4.474 13.388.300.100
24/1/2020 40,60 39,54 -2,15% 39,12 40,93 39,67 39,53 39,54 2.043 11.338.083.100
23/1/2020 39,50 40,41 +1,69% 38,98 40,68 39,65 40,41 40,42 3.976 10.849.720.300
22/1/2020 39,35 39,74 +1,04% 38,84 40,33 39,64 39,60 39,75 8.417 15.287.264.200
21/1/2020 41,01 39,33 -4,07% 39,11 41,16 40,04 39,33 39,35 351 17.517.958.900
20/1/2020 41,70 41,00 -1,54% 40,81 42,06 41,14 40,99 41,00 3.041 11.520.455.300
17/1/2020 41,25 41,64 +1,39% 40,83 41,82 41,37 41,50 41,64 637 8.934.599.000
16/1/2020 41,58 41,07 -0,77% 41,07 41,73 41,31 41,07 41,10 909 10.610.923.400
15/1/2020 42,40 41,39 -2,61% 41,39 42,40 41,69 41,39 41,40 5.560 11.990.141.800
14/1/2020 41,77 42,50 +2,16% 41,13 42,54 41,96 42,48 42,50 4.845 12.782.472.100
13/1/2020 42,15 41,60 -1,05% 41,51 42,91 41,88 41,59 41,60 3.713 12.962.465.100
10/1/2020 43,56 42,04 -3,11% 41,70 43,70 42,57 42,04 42,07 5.269 12.548.568.700
9/1/2020 44,55 43,39 -2,14% 43,25 44,73 43,76 43,38 43,40 2.880 10.964.743.000
8/1/2020 44,39 44,34 -0,14% 43,68 44,52 44,18 44,30 44,34 9.804 9.648.987.300
7/1/2020 44,00 44,40 +1,32% 43,46 44,59 44,11 44,34 44,40 3.519 11.075.147.000
6/1/2020 44,15 43,82 -0,86% 43,13 44,35 43,80 43,82 43,85 2.989 10.096.481.000
3/1/2020 44,15 44,20 -1,14% 43,80 44,73 44,30 44,20 44,26 8.890 9.010.533.600
2/1/2020 44,24 44,71 +2,08% 44,11 44,73 44,57 44,69 44,71 2.561 11.233.912.800
30/12/2019 44,36 43,80 -0,82% 43,62 44,90 44,03 43,80 43,81 933 8.991.541.000
27/12/2019 43,63 44,16 +1,45% 43,19 44,16 43,81 44,00 44,16 8.684 7.636.798.200
26/12/2019 43,59 43,53 +0,16% 43,26 43,69 43,47 43,53 43,56 9.129 8.160.603.500
23/12/2019 43,78 43,46 -0,30% 43,06 43,81 43,50 43,46 43,49 8.216 7.006.131.700
20/12/2019 44,59 43,59 -2,24% 43,56 44,65 43,84 43,59 43,60 3.452 12.645.358.600
19/12/2019 43,09 44,59 +3,53% 42,98 44,86 43,91 44,58 44,60 2.142 11.751.411.600
18/12/2019 43,00 43,07 +0,96% 42,18 43,07 42,75 42,98 43,07 7.723 7.982.169.600
17/12/2019 43,60 42,66 -1,66% 42,02 43,63 42,73 42,60 42,66 25 8.388.425.200
16/12/2019 43,62 43,38 -0,57% 42,92 43,69 43,19 43,37 43,38 533 9.450.293.300
13/12/2019 43,51 43,63 +0,46% 42,57 44,18 43,31 43,50 43,64 5.728 17.580.961.800
12/12/2019 42,00 43,43 +3,87% 41,85 43,43 42,83 43,30 43,43 1.671 15.698.932.500
11/12/2019 41,80 41,81 +0,46% 41,41 42,09 41,67 41,80 41,81 306 8.908.582.000
10/12/2019 41,21 41,62 +1,02% 41,06 41,74 41,48 41,62 41,65 6.490 8.420.015.100
9/12/2019 41,40 41,20 -0,48% 41,20 41,77 41,41 41,19 41,20 6.886 6.397.407.200
6/12/2019 40,90 41,40 +1,72% 40,72 41,45 41,04 41,39 41,40 7.341 5.310.674.200
5/12/2019 41,30 40,70 -0,88% 40,60 41,58 40,86 40,70 40,74 7.199 6.044.874.200
4/12/2019 40,67 41,06 +1,48% 40,48 41,33 40,98 41,06 41,10 9.195 6.888.578.700
3/12/2019 41,07 40,46 -0,98% 40,41 41,26 40,62 40,46 40,48 6.528 5.178.723.600
2/12/2019 40,38 40,86 +1,79% 40,32 41,43 40,83 40,86 40,87 2.155 11.516.903.500
29/11/2019 40,55 40,14 -0,64% 40,14 41,06 40,39 40,14 40,23 7.200 7.511.909.200
28/11/2019 40,84 40,40 -1,08% 40,37 41,30 40,71 40,40 40,59 6.502 6.359.862.700
27/11/2019 41,99 40,84 -1,80% 40,66 41,99 40,92 40,84 40,85 1.762 11.594.913.300
26/11/2019 41,80 41,59 -1,12% 41,16 42,10 41,62 41,58 41,60 263 9.808.993.700
25/11/2019 42,71 42,06 +0,38% 41,88 43,95 42,73 42,06 42,08 4.974 25.142.549.200
22/11/2019 41,50 41,90 +1,58% 40,94 42,62 42,00 41,90 41,94 9.924 21.171.288.900
21/11/2019 39,38 41,25 +5,77% 39,06 41,49 40,71 41,25 41,26 2.486 27.426.273.000
19/11/2019 39,38 39,00 -0,46% 38,55 40,16 39,20 38,99 39,00 4.941 12.805.576.700
18/11/2019 41,40 39,18 -3,64% 39,02 41,52 39,97 39,18 39,19 9.233 15.291.863.000
14/11/2019 41,28 40,66 -0,10% 39,92 41,48 40,47 40,66 40,67 561 15.643.614.500
13/11/2019 40,70 40,70 -0,25% 40,14 41,65 40,78 40,69 40,70 9.187 17.974.649.200
12/11/2019 44,01 40,80 -6,64% 40,67 44,01 41,49 40,80 40,81 9.100 29.221.818.100
11/11/2019 44,56 43,70 -1,78% 43,60 45,50 44,25 43,70 43,73 54 22.476.282.200
8/11/2019 48,29 44,49 -14,15% 44,00 48,68 46,44 44,40 44,49 8.620 77.364.551.000
7/11/2019 51,69 51,82 +0,25% 51,05 52,00 51,46 51,70 51,84 5.036 5.586.094.500
6/11/2019 52,01 51,69 -0,79% 51,10 52,33 51,52 51,52 51,70 6.885 5.952.948.200
5/11/2019 52,20 52,10 -0,55% 51,42 52,45 51,80 52,05 52,10 6.185 5.671.102.000
4/11/2019 53,28 52,39 -1,24% 52,14 54,00 52,52 52,19 52,39 5.699 5.055.889.300
1/11/2019 51,95 53,05 +3,55% 51,45 53,08 52,67 52,89 53,06 1.269 11.575.974.300
31/10/2019 51,50 51,23 -0,52% 50,60 51,90 51,04 51,20 51,23 256 11.092.584.500
30/10/2019 52,01 51,50 -0,96% 51,50 52,67 51,75 51,49 51,50 7.272 7.070.679.400
29/10/2019 52,86 52,00 -1,23% 51,85 53,43 52,17 51,99 52,00 7.567 6.179.188.900
28/10/2019 53,15 52,65 -1,26% 52,65 53,97 53,21 52,65 52,72 6.326 6.419.348.700
25/10/2019 53,12 53,32 +0,51% 52,91 54,02 53,43 53,31 53,38 6.691 6.945.057.900
24/10/2019 53,00 53,05 +0,08% 52,78 53,67 53,25 53,05 53,15 6.668 6.650.561.500
23/10/2019 52,61 53,01 +0,78% 52,18 53,48 52,89 53,01 53,03 8.060 10.094.239.500
22/10/2019 51,51 52,60 +2,33% 51,27 52,98 52,15 52,48 52,60 7.821 8.957.177.900
21/10/2019 52,17 51,40 -0,70% 51,24 52,88 51,52 51,36 51,40 4.355 5.707.425.400
18/10/2019 52,31 51,76 -1,32% 51,30 53,45 51,92 51,81 52,02 6.550 7.889.940.100
17/10/2019 53,29 52,45 -1,04% 52,17 53,67 52,66 52,43 52,45 5.413 4.811.438.100
16/10/2019 53,56 53,00 -1,21% 52,27 53,82 52,75 53,00 53,01 7.517 7.187.688.600
15/10/2019 53,76 53,65 -0,22% 52,81 54,74 53,46 53,65 53,67 6.634 6.082.974.800
14/10/2019 53,48 53,77 +1,17% 52,84 54,38 53,75 53,77 53,78 3.970 3.624.589.200
11/10/2019 53,16 53,15 +0,99% 52,75 54,08 53,42 53,15 53,50 8.897 6.898.577.000
10/10/2019 53,40 52,63 -2,17% 52,11 53,75 52,87 52,61 52,65 9.511 8.237.241.900
9/10/2019 54,45 53,80 -0,09% 52,50 54,45 53,32 53,80 53,82 8.036 7.739.416.200
8/10/2019 54,25 53,85 -1,25% 53,39 54,89 54,05 53,85 53,87 4.439 6.932.865.700
7/10/2019 55,06 54,53 -2,07% 54,28 55,88 54,89 54,53 54,55 5.726 5.304.185.900
4/10/2019 54,90 55,68 +1,40% 54,23 55,68 55,07 55,61 55,68 3.726 3.381.079.800
3/10/2019 54,71 54,91 -0,13% 53,38 55,47 54,72 54,91 54,95 5.750 5.249.998.000
2/10/2019 55,79 54,98 -2,17% 53,90 55,79 54,77 54,78 54,98 242 11.238.848.500
1/10/2019 55,87 56,20 +0,63% 55,24 56,56 56,01 56,16 56,20 8.736 13.451.166.100
30/9/2019 54,70 55,85 +2,03% 53,94 56,19 55,52 55,85 55,88 8.061 11.118.870.800
27/9/2019 52,23 54,74 +4,83% 52,18 55,13 54,25 54,73 54,74 1.808 17.622.419.600
26/9/2019 50,80 52,22 +2,59% 50,80 52,42 51,94 51,97 52,25 6.059 5.867.261.000
25/9/2019 51,14 50,90 -0,33% 50,25 51,46 50,82 50,90 50,95 7.296 6.338.577.400
24/9/2019 51,70 51,07 -0,35% 51,03 52,35 51,52 51,07 51,35 8.312 8.375.600.900
23/9/2019 53,00 51,25 -3,70% 50,92 53,05 51,40 51,25 51,28 1.402 11.459.134.300
20/9/2019 54,00 53,22 -1,35% 52,20 54,00 52,81 53,11 53,22 8.611 15.032.742.900
19/9/2019 53,00 53,95 +2,08% 52,94 54,40 53,89 53,68 53,96 8.950 11.168.559.500
18/9/2019 51,16 52,85 +3,42% 50,88 52,89 52,26 52,59 52,87 8.352 8.876.560.400
17/9/2019 50,85 51,10 +0,79% 49,72 51,64 50,51 51,08 51,10 8.056 10.335.631.800
16/9/2019 51,56 50,70 -1,17% 50,21 51,82 51,13 50,70 50,75 6.280 13.666.285.600
13/9/2019 52,06 51,30 -1,27% 50,88 52,14 51,27 51,20 51,30 4.984 11.079.612.700
12/9/2019 52,60 51,96 -1,03% 51,41 52,92 52,13 51,95 52,00 5.763 6.636.115.500
11/9/2019 51,28 52,50 +3,24% 51,03 52,50 52,10 52,32 52,50 4.712 5.214.025.800
10/9/2019 51,75 50,85 -1,64% 50,26 52,00 50,83 50,85 50,92 4.800 3.856.103.200
9/9/2019 51,02 51,70 +1,71% 50,06 51,70 50,97 51,50 51,70 6.986 5.972.985.700
6/9/2019 52,19 50,83 -1,87% 50,81 52,61 51,72 50,83 51,13 6.414 7.770.881.700
5/9/2019 52,91 51,80 -0,77% 51,76 53,20 52,11 51,80 51,89 8.766 8.206.185.900
4/9/2019 53,78 52,20 -1,95% 52,13 54,56 53,03 52,20 52,40 5.771 5.419.397.700
3/9/2019 53,83 53,24 -0,86% 52,53 55,58 53,59 53,11 53,24 6.457 5.878.078.100
2/9/2019 52,91 53,70 +1,19% 52,66 54,60 53,89 53,70 53,86 4.496 4.383.642.000
30/8/2019 53,47 53,07 -0,15% 52,28 54,05 52,88 52,67 53,07 5.819 7.475.189.300
29/8/2019 51,65 53,15 +3,04% 51,39 53,55 52,49 53,10 53,29 6.129 5.147.031.400
28/8/2019 51,28 51,58 -0,42% 50,50 51,94 51,25 51,55 51,60 6.402 6.714.782.800
27/8/2019 53,55 51,80 -1,31% 50,27 53,55 51,53 51,70 51,84 8.796 9.508.640.000
26/8/2019 52,62 52,49 -0,19% 51,31 53,42 52,10 52,25 52,49 7.102 5.806.500.700
23/8/2019 54,94 52,59 -5,24% 52,03 54,94 53,39 52,49 52,61 9.221 8.899.031.000
22/8/2019 55,84 55,50 -0,70% 54,35 55,84 55,11 55,31 55,50 6.108 5.681.597.600
21/8/2019 54,29 55,89 +3,50% 54,07 55,89 55,13 55,60 55,89 7.256 7.066.018.000
20/8/2019 53,70 54,00 +0,54% 52,02 54,05 53,57 53,95 54,02 5.435 4.407.468.100
19/8/2019 53,46 53,71 +1,05% 52,84 54,95 53,94 53,36 53,71 6.104 5.698.850.900
16/8/2019 53,21 53,15 +0,36% 51,51 53,50 52,73 53,15 53,16 7.377 7.631.160.800
15/8/2019 54,08 52,96 -2,56% 51,20 54,72 52,66 52,74 52,96 9.114 9.088.195.800
14/8/2019 54,25 54,35 -0,68% 53,53 55,48 54,43 54,30 54,38 2.611 11.092.096.300
13/8/2019 54,90 54,72 -0,31% 53,85 56,19 54,77 54,64 54,75 9.302 7.834.929.900
12/8/2019 55,30 54,89 -3,02% 53,56 55,30 54,50 54,81 54,89 9.864 10.760.054.700
9/8/2019 55,05 56,60 +9,27% 54,93 57,48 56,01 56,56 56,63 9.331 38.706.357.400
8/8/2019 51,27 51,80 +1,55% 50,72 52,11 51,55 51,80 51,90 6.612 5.579.133.100
7/8/2019 51,82 51,01 -2,56% 50,11 51,99 50,86 50,99 51,01 7.996 9.104.353.300
6/8/2019 52,10 52,35 +0,94% 51,34 52,64 52,09 52,35 52,49 6.493 18.152.526.200
5/8/2019 52,28 51,86 -1,80% 51,24 52,40 51,70 51,86 51,88 8.569 10.700.739.200
2/8/2019 52,20 52,81 +1,95% 52,20 53,40 52,82 52,80 52,83 725 18.196.659.400
1/8/2019 51,00 51,80 +1,83% 50,88 52,39 51,76 51,76 51,80 1.513 12.860.808.300
31/7/2019 49,91 50,87 +1,64% 49,58 51,43 50,68 50,70 50,88 3.698 14.459.260.900
30/7/2019 47,28 50,05 +5,15% 47,11 50,58 49,51 49,95 50,05 9.896 13.591.697.800
29/7/2019 48,11 47,60 -0,79% 47,35 48,20 47,69 47,60 47,64 4.077 6.348.135.300
26/7/2019 47,29 47,98 +2,09% 46,60 48,50 47,57 47,95 47,98 8.220 11.925.490.600
25/7/2019 47,25 47,00 +0,02% 46,35 47,56 46,85 46,95 47,00 6.839 9.226.721.800
24/7/2019 46,39 46,99 +1,29% 46,32 47,21 46,75 46,98 46,99 7.236 8.985.189.800
23/7/2019 47,30 46,39 -1,63% 46,13 47,80 46,47 46,36 46,39 8.680 13.780.382.500
22/7/2019 48,90 47,16 -2,64% 47,00 49,10 47,90 47,16 47,40 8.084 8.948.503.300
19/7/2019 49,22 48,44 -1,14% 47,95 49,67 48,61 48,40 48,44 8.308 7.934.712.600
18/7/2019 50,86 49,00 -2,51% 48,96 50,90 49,46 49,00 49,08 276 11.496.689.800
17/7/2019 50,45 50,26 -0,36% 50,03 51,16 50,41 50,26 50,34 8.652 14.749.343.800
16/7/2019 51,39 50,44 -1,23% 50,12 51,44 50,73 50,44 50,50 4.783 13.209.271.200
15/7/2019 53,00 51,07 -3,59% 51,07 53,24 52,02 51,07 51,28 5.869 8.280.192.400
12/7/2019 53,55 52,97 -0,34% 52,60 54,48 53,44 52,92 52,97 24 10.897.032.600
11/7/2019 52,85 53,15 +1,63% 52,15 53,60 53,07 53,14 53,15 1.388 21.391.633.200
10/7/2019 49,59 52,30 +6,56% 49,50 52,96 50,63 52,28 52,30 5.717 27.662.072.100
8/7/2019 49,30 49,08 +0,84% 48,80 49,49 49,04 49,08 49,14 8.079 7.396.892.400
5/7/2019 48,59 48,67 +0,98% 48,20 49,40 48,69 48,67 48,80 2.311 20.454.369.600
4/7/2019 49,25 48,20 -1,11% 47,79 49,46 48,33 48,20 48,22 2.195 13.634.099.600
3/7/2019 48,66 48,74 -0,33% 48,45 49,43 48,84 48,73 48,74 7.448 9.848.730.700
2/7/2019 49,50 48,90 -0,45% 48,12 49,76 48,69 48,77 48,90 8.123 8.062.187.900
1/7/2019 50,45 49,12 -1,37% 48,25 50,80 49,14 49,01 49,13 7.550 7.027.614.900
28/6/2019 50,84 49,80 -0,90% 49,71 51,89 50,33 49,75 49,80 8.008 13.740.532.800
27/6/2019 50,50 50,25 -0,99% 49,99 51,10 50,38 50,22 50,25 5.235 7.713.313.400
26/6/2019 52,19 50,75 -1,48% 50,56 52,19 51,00 50,65 50,75 4.034 4.715.984.000
25/6/2019 52,90 51,51 -3,79% 51,40 53,50 52,14 51,51 51,57 7.194 6.258.893.200
24/6/2019 53,68 53,54 +0,51% 52,86 53,68 53,23 53,50 53,54 4.029 3.286.997.100
21/6/2019 52,50 53,27 +2,54% 51,81 53,90 53,19 53,27 53,30 7.451 7.616.711.900
19/6/2019 51,34 51,95 +2,28% 50,19 52,00 51,31 51,81 51,96 6.107 5.996.013.500
18/6/2019 51,11 50,79 -0,51% 50,23 52,09 51,16 50,51 50,79 7.534 6.465.087.600
17/6/2019 50,13 51,05 +0,99% 50,05 51,74 51,22 51,04 51,20 5.482 5.125.137.800
14/6/2019 50,02 50,55 +1,12% 49,81 51,50 50,74 50,45 50,55 6.599 5.453.575.600
13/6/2019 48,90 49,99 +2,71% 48,57 50,44 49,94 49,99 50,14 8.000 8.487.837.900
12/6/2019 49,23 48,67 -0,88% 48,07 49,83 48,56 48,67 48,71 4.748 4.517.537.900
11/6/2019 49,36 49,10 +1,01% 47,60 50,42 48,27 49,10 49,11 9.557 11.622.897.500
10/6/2019 49,00 48,61 -1,30% 48,40 49,65 48,86 48,60 49,02 3.668 3.673.874.700
7/6/2019 49,16 49,25 +0,51% 48,90 50,27 49,33 49,22 49,25 4.572 3.681.345.400
6/6/2019 49,50 49,00 +0,45% 48,38 50,00 49,03 48,99 49,00 5.677 5.821.063.000
5/6/2019 50,10 48,78 -2,87% 48,78 50,97 49,53 48,78 48,90 3.913 3.522.716.700
4/6/2019 51,96 50,22 -1,91% 49,50 51,96 50,19 50,22 50,41 7.063 5.615.789.200
3/6/2019 51,70 51,20 -0,81% 50,80 52,26 51,58 51,20 51,23 4.477 5.010.198.700
31/5/2019 51,00 51,62 +0,17% 50,25 51,62 51,01 51,62 51,63 6.201 6.333.356.300
30/5/2019 48,86 51,53 +5,49% 48,28 51,53 50,42 51,27 51,53 8.773 8.318.854.100
29/5/2019 48,80 48,85 +0,10% 48,80 50,72 49,46 48,83 48,85 7.452 6.085.549.400
28/5/2019 48,00 48,80 +2,31% 48,00 49,20 48,77 48,78 48,80 7.049 5.828.169.600
27/5/2019 47,76 47,70 +0,85% 47,40 48,54 47,88 47,60 47,97 3.640 3.076.356.800
24/5/2019 48,50 47,30 -1,46% 47,16 49,38 47,74 47,30 47,32 4.328 3.105.089.400
23/5/2019 49,44 48,00 -3,23% 48,00 50,25 49,04 47,98 48,00 4.669 5.515.955.100
22/5/2019 51,00 49,60 -1,39% 49,24 51,33 49,79 49,57 49,63 6.463 4.898.206.100
21/5/2019 47,50 50,30 +6,34% 47,50 50,75 49,71 50,30 50,49 954 13.645.254.200
20/5/2019 47,00 47,30 +1,87% 45,70 47,67 46,84 47,30 47,31 7.879 6.001.656.700
17/5/2019 47,90 46,43 -3,07% 43,96 47,98 46,12 46,43 46,53 9.652 18.609.555.000
16/5/2019 50,15 47,90 -4,20% 47,50 50,15 48,42 47,80 47,90 3.063 12.346.123.200
15/5/2019 50,65 50,00 -2,29% 49,23 50,65 49,97 49,75 50,00 5.904 5.783.801.300
14/5/2019 50,07 51,17 +3,37% 49,97 52,11 51,23 51,16 51,34 9.988 15.905.297.300
13/5/2019 52,50 49,50 -7,68% 49,20 52,83 50,57 49,48 49,50 4.732 19.846.604.800
10/5/2019 58,34 53,62 -8,58% 53,62 58,35 55,15 53,61 53,62 2.053 14.960.903.600
9/5/2019 58,02 58,65 0,00% 57,86 59,18 58,35 58,65 58,70 4.288 6.858.499.400
8/5/2019 56,75 58,65 +3,62% 56,75 59,15 58,46 58,62 58,65 9.207 14.553.515.000
7/5/2019 56,00 56,60 +0,66% 55,03 56,60 55,67 56,49 56,60 4.509 11.267.310.100
6/5/2019 56,66 56,23 -1,09% 55,77 56,66 56,21 56,23 56,24 2.822 2.360.304.900
3/5/2019 57,40 56,85 -0,87% 56,66 57,73 56,92 56,85 56,89 3.273 5.115.722.500
2/5/2019 56,70 57,35 +0,99% 56,11 57,38 56,81 57,35 57,38 4.097 3.432.119.400
30/4/2019 56,00 56,79 +0,98% 56,00 56,93 56,53 56,79 56,83 4.385 4.367.018.800
29/4/2019 56,11 56,24 +0,95% 55,80 56,40 56,13 56,00 56,24 2.961 2.844.884.500
26/4/2019 55,10 55,71 +1,29% 54,80 56,14 55,50 55,71 55,74 6.299 5.563.806.200
25/4/2019 53,45 55,00 +2,90% 53,15 55,36 54,84 55,00 55,09 5.050 5.960.362.800
24/4/2019 54,86 53,45 -2,18% 53,05 54,86 53,60 53,45 53,51 6.185 6.314.001.000
23/4/2019 53,99 54,64 +1,75% 53,14 54,80 54,04 54,40 54,66 8.394 11.649.943.800
22/4/2019 52,80 53,70 +2,64% 52,41 53,94 53,27 53,66 53,70 7.974 9.002.548.700
18/4/2019 49,61 52,32 +5,91% 49,61 52,85 51,72 52,23 52,32 291 19.622.625.200
17/4/2019 50,07 49,40 -1,04% 48,81 50,55 49,50 49,40 49,46 7.166 9.269.951.000
16/4/2019 50,75 49,92 -1,93% 49,92 51,38 50,62 49,91 49,94 5.499 9.783.320.000
15/4/2019 51,43 50,90 -0,20% 50,30 51,74 50,92 50,88 50,90 5.456 5.433.368.900
12/4/2019 51,32 51,00 -2,02% 50,60 52,41 51,17 50,83 51,03 4.754 3.580.383.800
11/4/2019 51,80 52,05 +0,48% 51,40 52,43 51,94 52,00 52,05 3.848 4.806.682.200
10/4/2019 50,85 51,80 +2,37% 50,54 52,28 51,43 51,80 52,00 6.908 8.665.455.700
9/4/2019 51,24 50,60 -2,13% 50,60 51,97 51,08 50,58 50,60 6.643 10.421.597.900
8/4/2019 52,82 51,70 -2,67% 51,01 52,82 51,58 51,70 51,71 9.476 9.249.849.600
5/4/2019 52,60 53,12 +0,99% 51,80 53,74 52,51 52,92 53,12 6.759 6.699.582.600
4/4/2019 53,00 52,60 -0,38% 51,70 53,53 52,57 52,50 52,60 8.888 8.276.984.000
3/4/2019 54,26 52,80 -2,31% 52,08 54,67 53,32 52,80 52,81 6.315 6.491.891.000
2/4/2019 54,70 54,05 -0,50% 53,55 54,90 54,07 54,00 54,06 3.884 3.517.519.100
1/4/2019 55,25 54,32 -0,79% 54,26 55,33 54,68 54,30 54,41 3.600 3.564.403.400
29/3/2019 54,99 54,75 +0,46% 54,06 55,11 54,67 54,74 54,75 7.317 12.143.283.200
28/3/2019 52,37 54,50 +3,45% 51,12 55,30 53,19 54,34 54,50 1.765 13.079.608.900
27/3/2019 54,04 52,68 -3,94% 52,13 54,31 53,13 52,67 52,80 7.273 7.233.415.800
26/3/2019 54,33 54,84 +1,50% 53,91 55,55 54,58 54,73 54,84 5.865 7.362.949.700
25/3/2019 54,40 54,03 -0,70% 54,02 55,49 54,58 54,03 54,22 8.642 8.341.739.100
22/3/2019 55,90 54,41 -4,78% 54,20 55,90 54,51 54,40 54,41 2.150 12.074.082.800
21/3/2019 58,25 57,14 -1,04% 55,56 58,26 56,51 56,80 57,17 8.397 8.616.941.800
20/3/2019 57,98 57,74 -0,53% 57,11 58,93 57,74 57,70 57,74 5.342 8.724.717.600
19/3/2019 56,82 58,05 +2,49% 56,46 58,64 58,02 58,03 58,05 9.578 11.389.628.900
18/3/2019 54,77 56,64 +4,44% 54,36 56,83 55,65 56,64 56,65 6.311 7.491.021.200
15/3/2019 55,76 54,23 -2,73% 54,23 56,24 54,65 54,22 54,25 7.608 15.588.235.400
14/3/2019 56,18 55,75 -0,45% 55,07 56,84 55,81 55,74 55,75 7.857 9.519.399.900
13/3/2019 57,46 56,00 -2,69% 55,02 57,50 55,80 56,00 56,12 5.087 18.095.985.400
12/3/2019 58,00 57,55 -1,29% 56,53 58,05 57,03 57,55 57,58 8.826 14.411.882.900
11/3/2019 57,09 58,30 +2,23% 57,05 58,41 58,08 58,26 58,30 5.279 6.499.759.700
8/3/2019 56,54 57,03 +0,76% 56,08 57,22 56,83 57,00 57,04 6.307 14.126.392.700
7/3/2019 56,99 56,60 -0,12% 56,31 57,19 56,73 56,56 56,60 5.555 6.104.454.000
6/3/2019 57,89 56,67 -2,12% 55,90 57,99 56,43 56,67 56,69 6.141 5.368.884.900
1/3/2019 58,40 57,90 -0,86% 56,87 58,97 57,48 57,71 57,90 7.551 17.874.082.200
28/2/2019 59,10 58,40 -1,45% 57,60 59,36 58,28 58,36 58,40 7.477 9.776.720.100
27/2/2019 59,90 59,26 -1,18% 58,90 59,90 59,24 59,20 59,27 4.614 4.590.078.600
26/2/2019 60,45 59,97 -0,71% 59,42 60,45 59,89 59,95 59,99 4.252 8.538.112.900
25/2/2019 61,01 60,40 -0,66% 60,19 62,09 60,91 60,38 60,40 6.590 8.711.326.800
22/2/2019 62,30 60,80 -1,76% 60,30 62,49 60,85 60,79 60,80 7.178 10.286.435.700
21/2/2019 61,62 61,89 +1,03% 60,00 62,08 61,03 61,89 61,93 6.876 5.611.120.400
20/2/2019 61,87 61,26 -1,02% 60,11 62,36 61,00 61,20 61,26 9.596 8.758.909.300
19/2/2019 61,95 61,89 -0,08% 61,24 62,50 61,93 61,87 61,91 6.871 7.857.700.000
18/2/2019 62,50 61,94 -1,09% 61,42 62,87 61,90 61,80 61,94 3.013 3.482.840.300
15/2/2019 62,49 62,62 -0,60% 61,88 62,97 62,24 62,62 62,64 3.896 3.537.879.600
14/2/2019 62,38 63,00 +1,01% 60,91 63,36 62,07 62,97 63,00 5.892 6.466.194.500
13/2/2019 63,32 62,37 -1,38% 61,87 63,91 62,73 62,32 62,37 7.444 6.900.940.900
12/2/2019 61,77 63,24 +3,40% 60,88 63,25 62,35 63,15 63,24 6.163 8.592.462.900
11/2/2019 61,09 61,16 +0,26% 59,90 61,42 60,67 60,86 61,16 6.354 7.056.694.000
8/2/2019 60,70 61,00 +0,44% 59,90 61,51 60,84 60,97 61,09 5.626 6.326.901.500
7/2/2019 60,65 60,73 +1,22% 60,20 62,05 60,91 60,71 60,73 7.377 6.823.012.600
6/2/2019 62,45 60,00 -4,53% 60,00 62,56 60,54 60,00 60,07 8.414 8.218.413.900
5/2/2019 63,50 62,85 -1,57% 61,71 63,84 62,59 62,80 62,85 6.500 6.881.250.200
4/2/2019 65,02 63,85 -1,47% 63,56 65,07 63,93 63,84 63,85 5.083 5.368.253.800
1/2/2019 64,02 64,80 +1,25% 63,83 65,13 64,65 64,69 64,80 6.059 7.919.152.100
31/1/2019 65,00 64,00 -1,07% 63,36 65,33 64,10 63,97 64,00 6.046 13.314.576.500
30/1/2019 62,71 64,69 +3,16% 62,50 65,24 64,51 64,67 64,69 6.212 8.554.795.400
29/1/2019 62,71 62,71 +0,82% 62,32 63,39 62,86 62,64 62,75 4.686 6.744.509.400
28/1/2019 61,90 62,20 +0,34% 61,20 62,80 62,17 62,18 62,21 5.992 5.296.012.500
24/1/2019 61,70 61,99 +0,50% 61,24 62,39 61,99 61,95 61,99 5.694 5.801.545.400
23/1/2019 60,20 61,68 +3,49% 59,15 61,68 60,81 61,51 61,68 5.984 6.889.409.200
22/1/2019 59,53 59,60 +0,12% 59,00 60,74 59,81 59,50 59,60 5.349 4.996.160.800
21/1/2019 60,50 59,53 -0,80% 58,71 60,50 59,18 59,53 59,58 3.169 3.279.457.400
18/1/2019 59,95 60,01 +0,18% 59,53 60,95 60,36 59,97 60,14 4.866 4.442.463.700
17/1/2019 59,29 59,90 +0,67% 59,02 60,20 59,69 59,88 59,90 3.984 3.999.636.300
16/1/2019 59,44 59,50 +0,07% 58,91 59,85 59,26 59,45 59,50 4.627 4.491.664.000
15/1/2019 59,15 59,46 +0,76% 58,90 59,99 59,32 59,45 59,49 5.546 7.915.988.500
14/1/2019 59,20 59,01 +0,02% 58,68 59,50 59,01 59,01 59,06 4.704 4.716.144.700
11/1/2019 60,10 59,00 -1,67% 58,49 60,12 58,88 59,00 59,03 5.319 6.080.217.400
10/1/2019 59,07 60,00 +1,57% 59,05 60,01 59,54 60,00 60,04 5.374 10.120.309.100
9/1/2019 58,83 59,07 +0,61% 57,99 59,80 58,99 59,05 59,07 532 12.864.098.500
8/1/2019 60,86 58,71 -3,28% 58,71 61,06 59,59 58,71 58,99 5.183 5.835.935.800
7/1/2019 60,54 60,70 +1,25% 60,16 61,94 60,86 60,70 60,75 8.253 14.509.652.500
4/1/2019 60,45 59,95 -1,25% 59,14 60,95 59,98 59,81 59,95 7.458 8.702.608.600
3/1/2019 61,50 60,71 -0,64% 60,10 61,65 60,66 60,71 60,74 7.951 17.822.982.200
2/1/2019 61,19 61,10 -0,13% 60,74 61,73 61,13 61,04 61,10 1.510 21.480.347.400
28/12/2018 60,96 61,18 +1,16% 59,98 61,50 60,83 61,13 61,20 6.665 11.289.217.300
27/12/2018 61,32 60,48 -2,04% 59,62 61,80 60,38 60,36 60,49 5.870 7.518.527.100
26/12/2018 60,90 61,74 +0,03% 60,40 61,82 61,31 61,43 61,74 4.877 4.083.879.300
21/12/2018 61,04 61,72 +1,10% 60,30 62,50 61,84 61,48 61,72 3.213 4.062.900.400
20/12/2018 60,19 61,05 +2,61% 59,73 61,52 60,59 61,05 61,06 3.939 6.253.573.700
19/12/2018 61,24 59,50 -2,46% 59,34 62,09 60,65 59,47 59,56 4.065 4.997.365.400
18/12/2018 60,45 61,00 +1,92% 60,32 61,75 61,24 60,98 61,12 3.590 4.707.398.300
17/12/2018 60,76 59,85 -1,32% 59,56 61,84 60,55 59,85 59,93 4.983 5.133.907.600
14/12/2018 61,43 60,65 -1,62% 60,22 61,83 60,79 60,61 60,65 3.630 6.944.371.100
13/12/2018 60,30 61,65 +2,29% 60,06 63,50 62,23 61,60 61,65 7.214 9.303.832.000
12/12/2018 58,65 60,27 +2,99% 58,65 60,40 59,96 60,20 60,27 5.557 4.885.426.000
11/12/2018 58,11 58,52 +1,72% 57,28 59,32 58,58 58,33 58,53 6.080 12.262.942.300
10/12/2018 58,31 57,53 -1,66% 57,22 58,98 57,86 57,53 57,63 3.462 3.571.534.400
7/12/2018 59,04 58,50 -1,78% 58,50 60,56 59,19 58,48 58,56 4.876 4.317.535.400
6/12/2018 58,60 59,56 +0,27% 57,75 59,89 58,89 59,56 59,58 5.066 4.823.135.800
5/12/2018 59,03 59,40 +0,93% 58,66 59,70 59,23 59,14 59,40 4.162 3.935.298.500
4/12/2018 61,10 58,85 -3,67% 58,01 61,54 59,20 58,72 58,88 7.498 7.790.820.800
3/12/2018 62,20 61,09 -1,23% 61,08 63,75 62,46 61,09 61,20 9.306 10.318.169.000
30/11/2018 60,66 61,85 +2,03% 60,38 62,14 61,46 61,48 61,85 5.649 9.513.707.800
29/11/2018 60,97 60,62 -1,45% 59,75 61,69 60,77 60,59 60,62 4.837 4.999.148.500
28/11/2018 59,44 61,51 +3,47% 58,58 61,51 60,33 61,15 61,51 4.417 6.005.730.800
27/11/2018 57,99 59,45 +3,86% 56,87 59,89 58,83 59,45 59,50 9.466 8.997.118.000
26/11/2018 58,12 57,24 -1,56% 56,71 59,00 58,06 57,23 57,24 6.117 5.217.403.900
23/11/2018 57,71 58,15 +0,68% 57,66 58,49 58,10 58,14 58,20 3.491 2.852.554.100
22/11/2018 56,91 57,76 +1,49% 56,68 58,00 57,49 57,56 57,76 3.459 2.983.021.800
21/11/2018 57,22 56,91 -0,56% 56,11 58,06 57,08 56,91 56,98 4.672 4.731.973.200
19/11/2018 58,01 57,23 -1,34% 56,34 58,01 57,15 57,21 57,43 5.393 4.575.615.200
16/11/2018 56,45 58,01 +3,50% 56,18 58,51 57,83 58,01 58,04 6.701 6.421.765.300
14/11/2018 56,45 56,05 -0,62% 55,06 56,45 55,98 56,05 56,13 4.144 4.915.247.000
13/11/2018 56,20 56,40 +0,36% 55,66 57,00 56,44 56,29 56,40 6.322 8.218.268.100
12/11/2018 55,59 56,20 +1,33% 54,88 56,43 55,96 56,18 56,21 4.172 4.395.132.300
9/11/2018 56,97 55,46 -2,36% 54,24 56,97 55,10 55,41 55,46 6.749 6.851.398.000
8/11/2018 56,51 56,80 +0,53% 55,22 57,13 56,42 56,55 56,89 4.345 4.078.409.500
7/11/2018 57,20 56,50 -0,62% 55,82 57,52 56,56 56,46 56,56 4.235 3.541.330.200
6/11/2018 56,95 56,85 -1,64% 56,50 58,61 57,19 56,82 56,85 6.132 6.143.003.100
5/11/2018 57,03 57,80 +1,56% 56,62 58,25 57,42 57,69 57,80 6.337 6.580.151.800
1/11/2018 57,46 56,91 +0,55% 56,50 57,75 57,04 56,91 56,94 5.026 8.326.477.300
31/10/2018 57,90 56,60 -1,99% 55,92 59,00 56,82 56,60 56,82 6.366 8.579.682.500
30/10/2018 56,93 57,75 +3,33% 55,74 58,12 57,29 57,73 57,75 8.398 8.438.490.300
29/10/2018 59,00 55,89 -2,80% 55,05 60,50 58,09 55,86 55,89 7.812 11.690.767.600
26/10/2018 55,51 57,50 +3,16% 55,04 58,25 56,54 57,49 57,50 8.477 9.559.358.800
25/10/2018 52,90 55,74 +5,55% 52,90 55,75 54,95 55,69 55,74 4.051 3.955.706.400
24/10/2018 54,39 52,81 -2,20% 52,30 54,59 53,24 52,79 52,81 4.132 3.405.593.400
23/10/2018 54,21 54,00 -1,82% 53,65 54,91 54,23 53,99 54,00 5.667 10.942.484.500
22/10/2018 53,41 55,00 +3,29% 53,25 55,00 54,48 54,85 55,00 6.028 10.456.194.900
19/10/2018 53,03 53,25 +1,33% 52,21 53,48 52,94 53,19 53,25 3.894 4.866.939.200
18/10/2018 53,41 52,55 -1,96% 51,83 53,41 52,45 52,55 52,56 4.697 4.023.984.700
17/10/2018 53,49 53,60 +0,54% 52,49 53,83 53,34 53,34 53,60 7.040 11.917.935.600
16/10/2018 50,85 53,31 +7,11% 50,56 53,31 52,02 53,20 53,35 6.835 7.324.910.800
15/10/2018 50,59 49,77 -0,46% 49,15 50,67 49,79 49,75 49,77 4.824 4.616.917.400
11/10/2018 51,85 50,00 -1,65% 50,00 52,04 50,65 50,00 50,02 4.249 4.532.829.100
10/10/2018 52,00 50,84 -2,88% 50,51 52,00 51,07 50,83 50,90 6.289 9.774.557.800
9/10/2018 50,64 52,35 +2,61% 50,40 52,79 51,63 52,32 52,35 7.443 9.743.845.100
8/10/2018 51,80 51,02 +6,29% 49,86 53,05 50,75 51,00 51,04 4.066 17.207.117.000
5/10/2018 46,26 48,00 +4,80% 46,26 48,20 47,45 48,00 48,02 7.351 7.496.421.400
4/10/2018 46,99 45,80 -2,55% 45,36 46,99 45,79 45,80 45,82 6.585 7.104.926.300
3/10/2018 48,97 47,00 +2,40% 46,44 48,97 47,60 46,97 47,00 1.002 9.376.731.800
2/10/2018 43,75 45,90 +7,14% 43,75 45,90 45,29 45,83 45,90 6.841 6.053.884.500
1/10/2018 43,32 42,84 -1,09% 41,75 43,69 42,41 42,84 42,87 4.555 3.384.404.400
28/9/2018 42,89 43,31 +0,42% 42,44 43,44 43,05 43,03 43,31 5.026 3.797.251.400
27/9/2018 41,51 43,13 +5,30% 41,01 43,35 42,65 43,12 43,14 5.362 4.057.901.200
26/9/2018 41,50 40,96 -0,53% 40,56 41,68 41,06 40,82 40,97 5.826 5.801.669.300
25/9/2018 41,48 41,18 -2,60% 41,11 41,88 41,40 41,18 41,33 5.264 5.211.272.300
24/9/2018 43,02 42,28 -1,97% 41,82 43,05 42,33 42,28 42,30 3.728 4.984.160.100
21/9/2018 41,75 43,13 +4,68% 41,34 43,13 42,66 43,01 43,13 4.212 3.698.648.400
20/9/2018 41,52 41,20 -0,51% 40,60 42,04 41,12 41,20 41,23 2.680 1.909.798.600
19/9/2018 42,01 41,41 -2,33% 40,98 42,22 41,69 41,20 41,42 6.558 5.650.775.500
18/9/2018 41,60 42,40 +1,22% 41,24 43,16 42,41 42,39 42,49 8.098 9.553.921.900
17/9/2018 39,95 41,89 +5,28% 39,69 41,89 40,89 41,70 41,90 6.179 3.929.187.500
14/9/2018 39,60 39,79 -0,03% 39,30 40,34 39,91 39,76 39,79 4.297 3.845.169.000
13/9/2018 40,00 39,80 -0,03% 39,09 40,78 39,97 39,80 39,84 7.674 4.703.937.400
12/9/2018 39,30 39,81 +2,97% 38,18 40,00 39,15 39,67 39,81 7.528 4.266.762.900
11/9/2018 39,88 38,66 -3,69% 38,46 39,88 38,85 38,66 38,70 4.920 3.046.783.600
10/9/2018 41,81 40,14 -2,24% 40,09 41,99 40,39 40,14 40,34 3.476 2.134.313.800
6/9/2018 40,68 41,06 +2,65% 40,01 41,14 40,56 40,97 41,10 4.978 4.470.709.800
5/9/2018 39,36 40,00 +1,76% 39,06 40,45 39,89 40,00 40,15 3.718 3.785.703.500
4/9/2018 41,15 39,31 -4,82% 38,82 41,30 39,72 39,31 39,34 5.150 4.159.293.400
3/9/2018 42,02 41,30 -2,94% 41,04 42,35 41,40 41,28 41,30 4.632 2.921.857.500
31/8/2018 41,50 42,55 +2,33% 41,31 42,83 42,34 42,50 42,56 5.031 4.359.867.500
30/8/2018 42,91 41,58 -4,30% 41,00 43,08 41,90 41,57 41,60 5.979 7.050.957.400
29/8/2018 42,00 43,45 +2,91% 41,83 43,59 42,48 43,45 43,48 3.857 6.994.539.700
28/8/2018 43,44 42,22 -3,05% 42,00 43,46 42,39 42,15 42,22 3.095 2.573.992.800
27/8/2018 42,15 43,55 +3,25% 41,88 44,11 43,33 43,55 43,88 4.305 3.456.413.100
24/8/2018 40,85 42,18 +4,35% 40,85 42,18 41,73 42,16 42,18 5.239 4.044.177.700
23/8/2018 42,35 40,42 -4,42% 40,17 43,31 41,10 40,42 40,44 6.476 5.414.711.600
22/8/2018 41,83 42,29 +1,20% 41,25 42,39 41,68 42,29 42,39 4.662 4.058.334.700
21/8/2018 43,89 41,79 -5,39% 41,79 44,02 42,78 41,79 42,25 7.115 5.918.440.500
20/8/2018 43,92 44,17 -0,09% 42,71 44,17 43,55 44,00 44,17 3.823 2.942.725.500
17/8/2018 43,80 44,21 -0,67% 42,73 44,47 43,50 44,15 44,21 4.706 3.389.258.400
16/8/2018 45,62 44,51 -2,48% 44,25 45,70 44,87 44,51 44,58 4.030 3.061.559.900
15/8/2018 45,00 45,64 +0,53% 44,39 45,65 45,06 45,51 45,64 4.732 4.724.441.400
14/8/2018 45,00 45,40 +3,18% 44,65 46,19 45,42 45,35 45,40 5.079 4.302.596.800
13/8/2018 43,77 44,00 +0,48% 43,14 44,48 43,72 43,94 44,00 5.196 3.641.778.200
10/8/2018 43,20 43,79 +2,31% 42,98 45,00 44,03 43,49 43,79 5.223 12.401.237.100
9/8/2018 43,59 42,80 -2,73% 42,14 43,84 42,74 42,80 42,85 93 6.405.137.600
8/8/2018 45,00 44,00 -2,65% 42,91 45,00 44,05 43,60 44,20 7.831 6.988.371.300
7/8/2018 44,75 45,20 +1,07% 44,75 46,88 45,69 45,18 45,23 7.874 5.727.955.500
6/8/2018 45,41 44,72 -1,52% 44,53 46,48 45,20 44,71 44,72 5.126 4.562.222.400
3/8/2018 43,83 45,41 +3,60% 43,77 45,81 45,31 45,41 45,63 5.410 3.673.486.700
2/8/2018 44,20 43,83 -0,84% 43,66 44,49 44,01 43,83 43,94 4.278 3.369.526.300
1/8/2018 43,94 44,20 +0,23% 43,80 44,57 44,21 44,19 44,20 3.737 2.644.767.300
31/7/2018 45,49 44,10 -3,03% 43,93 45,50 44,34 44,10 44,15 5.955 4.567.214.300
30/7/2018 45,52 45,48 +0,11% 45,01 46,13 45,50 45,48 45,50 3.987 3.308.099.000
27/7/2018 45,91 45,43 +0,11% 44,63 46,00 45,24 45,40 45,43 5.028 5.028.969.200
26/7/2018 47,40 45,38 -4,12% 45,36 47,50 46,25 45,38 45,50 5.081 4.587.785.400
25/7/2018 46,00 47,33 +3,23% 45,61 47,38 46,73 47,20 47,33 5.662 6.477.220.700
24/7/2018 44,71 45,85 +3,59% 44,49 45,85 45,07 45,67 45,85 4.593 4.163.514.600
23/7/2018 44,94 44,26 -1,64% 44,23 45,44 44,44 44,26 44,39 4.705 3.479.508.200
20/7/2018 45,01 45,00 +1,28% 44,79 46,65 45,68 45,00 45,21 8.539 7.776.934.600
19/7/2018 44,54 44,43 -1,27% 42,91 44,55 43,79 44,01 44,43 5.179 4.787.833.700
18/7/2018 44,82 45,00 -0,66% 44,54 45,77 45,18 44,99 45,23 5.549 7.865.129.000
17/7/2018 44,99 45,30 +0,91% 44,22 45,82 45,18 45,30 45,36 8.388 9.569.346.700
16/7/2018 43,50 44,89 +3,79% 43,40 44,89 44,15 44,75 44,89 6.548 5.652.684.600
13/7/2018 41,60 43,25 +4,37% 41,23 43,40 42,18 43,15 43,25 6.134 13.844.201.700
12/7/2018 40,27 41,44 +3,08% 39,86 41,99 41,22 41,40 41,49 7.042 5.799.941.700
11/7/2018 39,99 40,20 +0,12% 39,30 41,35 40,12 40,20 40,25 8.599 10.224.067.200
10/7/2018 42,00 40,15 -3,23% 39,34 42,00 40,12 40,15 40,19 9.271 11.998.474.900
6/7/2018 41,89 41,49 -4,33% 40,09 42,30 41,17 41,48 41,49 8.783 8.652.774.800
5/7/2018 44,01 43,37 -1,54% 42,78 44,43 43,43 43,37 43,40 4.638 3.603.354.800
4/7/2018 44,82 44,05 -0,83% 44,05 44,84 44,32 44,02 44,35 3.086 2.148.359.400
3/7/2018 45,07 44,42 -0,52% 44,15 45,50 44,89 44,42 44,44 4.963 4.016.445.200
2/7/2018 44,30 44,65 -1,22% 43,31 44,85 44,23 44,65 44,66 5.696 4.064.536.600
29/6/2018 43,86 45,20 +3,57% 43,86 45,20 44,84 45,13 45,20 5.454 4.850.421.500
28/6/2018 43,60 43,64 +0,11% 43,00 44,47 43,65 43,64 43,68 5.727 5.472.650.900
27/6/2018 45,20 43,59 -3,56% 42,90 45,20 43,81 43,00 43,59 6.304 4.522.043.800
26/6/2018 44,64 45,20 +2,73% 43,59 45,50 44,68 45,16 45,20 6.458 5.785.279.300
25/6/2018 43,69 44,00 +1,50% 42,50 44,31 43,59 43,81 44,00 5.288 5.402.620.100
22/6/2018 44,30 43,35 -0,34% 42,45 44,30 43,51 43,32 43,46 4.751 4.269.184.900
21/6/2018 44,89 43,50 -3,80% 42,98 45,32 43,56 43,15 43,50 7.542 6.319.311.500
20/6/2018 45,20 45,22 +1,82% 44,40 46,13 45,36 45,19 45,22 8.376 8.711.584.600
19/6/2018 42,79 44,41 +3,33% 42,55 44,96 44,26 44,36 44,41 6.308 6.050.255.400
18/6/2018 41,95 42,98 +1,97% 41,41 43,12 42,78 42,95 42,98 6.563 5.016.564.700
15/6/2018 42,35 42,15 -0,87% 41,80 43,39 42,40 42,15 42,20 5.768 8.308.470.300
14/6/2018 42,64 42,52 -0,54% 42,52 44,19 43,32 42,50 42,80 172 9.443.826.400
13/6/2018 42,70 42,75 -2,62% 41,50 44,26 42,83 42,74 42,75 5.047 15.452.571.700
12/6/2018 45,80 43,90 -4,57% 43,77 46,25 44,77 43,90 43,92 1.944 10.188.116.700
11/6/2018 48,49 46,00 -6,12% 45,02 48,49 46,30 45,98 46,03 1.988 13.747.654.500
8/6/2018 46,91 49,00 +4,61% 45,32 49,00 47,64 48,85 49,00 8.765 9.347.743.200
7/6/2018 47,88 46,84 -3,62% 40,12 47,88 45,32 46,84 46,97 564 18.261.211.400
6/6/2018 51,13 48,60 -5,10% 47,76 51,13 48,56 48,60 48,62 9.845 11.730.204.800
5/6/2018 53,33 51,21 -5,31% 51,01 53,78 52,30 51,18 51,21 7.364 6.953.898.700
4/6/2018 52,05 54,08 +5,44% 51,45 54,08 53,33 53,71 54,08 7.184 6.078.554.000
1/6/2018 51,07 51,29 +0,57% 50,68 52,87 51,63 51,29 51,47 8.159 9.513.622.000
30/5/2018 49,31 51,00 +2,14% 49,31 51,00 50,54 50,10 51,07 8.154 10.723.280.400
29/5/2018 48,49 49,93 +5,12% 48,29 50,84 49,33 49,61 49,94 9.920 8.634.081.800
28/5/2018 51,09 47,50 -7,32% 47,16 51,09 48,34 47,50 47,53 8.373 10.926.528.800
25/5/2018 51,81 51,25 -1,00% 51,00 52,13 51,29 51,24 51,25 2.996 4.166.060.200
24/5/2018 50,08 51,77 +1,53% 49,88 51,77 50,83 51,69 51,77 5.939 7.031.625.200
23/5/2018 52,50 50,99 -4,41% 50,88 52,75 51,33 50,99 51,10 6.107 6.039.554.600
22/5/2018 51,20 53,34 +5,62% 50,58 53,35 52,31 53,20 53,35 3.087 11.721.291.100
21/5/2018 49,71 50,50 +1,92% 49,71 50,98 50,25 50,50 50,53 8.142 7.328.710.700
18/5/2018 49,87 49,55 -0,70% 47,07 49,87 48,31 49,55 49,57 4.300 12.777.731.600
17/5/2018 52,07 49,90 -3,91% 49,80 52,14 50,64 49,90 49,91 8.125 8.313.442.000
16/5/2018 50,00 51,93 +3,86% 49,75 51,93 51,22 51,70 51,93 7.159 7.434.595.400
15/5/2018 49,38 50,00 -1,28% 48,77 50,71 49,88 50,00 50,02 4.516 16.236.624.000
14/5/2018 51,61 50,65 -2,30% 50,51 52,45 50,92 50,65 50,84 2.412 10.881.485.800
11/5/2018 53,93 51,84 -3,59% 51,41 54,44 52,67 51,84 51,85 8.613 11.395.696.100
10/5/2018 53,65 53,77 +0,77% 52,92 53,88 53,36 53,60 53,77 4.822 6.120.814.400
9/5/2018 53,26 53,36 -0,26% 52,76 54,11 53,34 53,36 53,37 5.055 4.342.866.800
8/5/2018 53,70 53,50 -0,24% 52,13 54,14 53,16 53,48 53,51 5.089 6.488.572.000
7/5/2018 55,00 53,63 -1,87% 52,85 55,00 53,70 53,56 53,63 6.619 5.876.040.900
4/5/2018 53,80 54,65 +1,77% 53,54 55,43 54,57 54,57 54,65 8.292 20.408.263.900
3/5/2018 56,43 53,70 -4,99% 53,64 56,52 54,42 53,69 53,80 6.757 7.227.278.900
2/5/2018 57,91 56,52 -2,53% 55,80 57,91 56,69 56,52 56,57 6.134 5.654.654.000
30/4/2018 58,24 57,99 +0,49% 57,42 59,10 58,18 57,97 58,02 3.592 8.673.864.200
27/4/2018 57,52 57,71 +0,37% 57,11 58,29 57,78 57,40 57,75 3.679 3.951.217.100
26/4/2018 57,43 57,50 +0,65% 57,08 58,51 57,49 57,44 57,50 3.305 2.806.348.200
25/4/2018 58,00 57,13 -1,65% 56,96 58,14 57,35 57,11 57,15 4.500 4.660.416.700
24/4/2018 57,99 58,09 +0,52% 57,56 58,67 57,97 58,00 58,09 2.751 2.790.452.300
23/4/2018 57,70 57,79 +0,03% 56,79 58,08 57,60 57,71 57,79 4.087 6.036.593.700
20/4/2018 58,63 57,77 -1,15% 57,77 58,63 58,00 57,77 57,84 4.293 6.856.054.700
19/4/2018 58,90 58,44 -0,95% 58,05 59,09 58,34 58,30 58,44 5.716 6.151.298.800
18/4/2018 58,47 59,00 +1,64% 57,98 59,00 58,56 58,80 59,00 4.715 4.097.531.400
17/4/2018 57,45 58,05 +1,04% 57,31 58,18 57,82 58,00 58,05 4.455 8.955.310.000
16/4/2018 58,53 57,45 -1,46% 57,45 59,70 58,02 57,42 57,45 3.371 3.682.196.300
13/4/2018 58,77 58,30 -0,65% 57,66 58,84 58,35 58,29 58,30 3.880 3.779.615.700
12/4/2018 58,23 58,68 +0,76% 57,76 58,77 58,27 58,55 58,68 4.540 4.061.181.900
11/4/2018 58,34 58,24 +0,34% 57,12 58,62 57,97 0,00 0,00 4.897 6.428.457.500
10/4/2018 57,97 58,04 +0,61% 56,70 58,22 57,60 58,00 58,04 5.137 4.748.760.700
9/4/2018 59,40 57,69 -1,72% 57,50 59,40 58,07 57,65 57,69 4.581 4.336.687.300
6/4/2018 58,00 58,70 +1,21% 57,56 59,14 58,13 58,43 58,70 4.979 5.611.297.300
5/4/2018 58,61 58,00 +1,13% 57,49 59,32 58,13 57,97 58,00 4.331 4.108.385.700
4/4/2018 56,91 57,35 +0,24% 55,62 58,20 57,06 57,35 57,40 5.250 7.203.855.500
3/4/2018 58,59 57,21 -3,02% 57,21 59,40 57,84 57,18 57,21 4.765 7.504.292.100
2/4/2018 60,65 58,99 -2,74% 58,87 60,65 59,45 58,99 59,00 3.823 4.185.226.000
29/3/2018 59,16 60,65 +2,80% 58,36 60,90 59,76 60,65 60,66 6.515 9.292.979.100
28/3/2018 58,42 59,00 +0,68% 56,97 59,59 57,89 59,00 59,05 5.946 5.721.051.500
27/3/2018 58,76 58,60 -0,27% 58,00 58,76 58,31 58,26 58,60 3.349 4.384.321.000
26/3/2018 58,50 58,76 +0,96% 58,20 59,29 58,72 58,68 58,76 3.733 4.029.973.000
23/3/2018 58,26 58,20 -0,26% 56,86 58,94 58,02 57,73 58,21 3.752 5.701.219.200
22/3/2018 57,85 58,35 +0,67% 57,84 58,53 58,28 58,27 58,35 3.394 4.461.346.400
21/3/2018 57,99 57,96 +0,28% 57,42 58,49 57,79 57,66 57,99 3.406 4.145.413.600
20/3/2018 56,60 57,80 +2,48% 56,18 57,95 57,06 57,71 57,80 3.825 6.814.926.100
19/3/2018 58,52 56,40 -2,83% 56,15 58,52 56,91 56,40 56,50 7.576 7.273.833.700
16/3/2018 56,90 58,04 +2,00% 56,57 58,74 57,82 58,00 58,04 7.614 8.988.814.300
15/3/2018 56,99 56,90 -0,21% 56,25 57,57 56,84 56,90 56,94 5.511 6.124.175.600
14/3/2018 57,17 57,02 -0,31% 56,00 57,18 56,65 56,86 57,02 4.199 3.782.976.100
13/3/2018 57,15 57,20 +0,18% 56,73 57,70 57,18 57,19 57,21 3.416 3.668.262.200
12/3/2018 57,10 57,10 +0,19% 56,49 57,16 56,97 57,06 57,12 2.393 2.668.137.300
9/3/2018 55,58 56,99 +2,54% 55,31 57,40 56,64 56,96 56,99 4.899 5.766.843.300
8/3/2018 54,41 55,58 +2,17% 53,68 55,58 54,72 55,52 55,58 4.047 5.125.315.500
7/3/2018 54,00 54,40 +0,35% 53,01 54,50 54,05 54,11 54,40 6.127 6.070.620.600
6/3/2018 54,50 54,21 -0,88% 52,50 55,07 53,89 54,21 54,72 7.204 10.040.572.900
5/3/2018 55,52 54,69 -1,37% 54,66 55,70 54,83 54,64 54,69 3.340 3.875.623.200
2/3/2018 56,11 55,45 -1,74% 54,61 56,23 55,35 55,45 55,47 4.238 4.690.204.800
1/3/2018 55,75 56,43 +0,52% 55,75 57,00 56,16 56,27 56,43 2.828 3.411.180.600
28/2/2018 56,15 56,14 -0,02% 55,61 56,23 56,00 56,12 56,14 3.701 5.061.046.000
27/2/2018 56,92 56,15 -0,58% 55,43 56,92 55,99 56,15 56,17 3.452 3.070.248.300
26/2/2018 57,05 56,48 -0,56% 55,78 57,40 56,34 56,40 56,48 4.015 3.530.316.000
23/2/2018 55,83 56,80 +1,97% 55,04 56,83 55,94 56,75 56,80 3.892 3.893.528.700
22/2/2018 55,35 55,70 +0,38% 54,85 55,70 55,24 55,58 55,81 3.422 5.811.193.600
21/2/2018 56,11 55,49 -1,09% 55,07 56,35 55,50 55,42 55,49 4.593 5.159.140.400
20/2/2018 55,57 56,10 +0,48% 55,08 56,10 55,74 55,64 56,10 2.372 2.523.217.900
19/2/2018 55,18 55,83 +1,07% 55,05 55,83 55,34 55,57 55,83 1.197 2.582.465.500
16/2/2018 55,28 55,24 +0,44% 54,57 55,28 54,92 55,10 55,24 3.248 5.761.545.600
15/2/2018 55,50 55,00 -0,63% 54,85 55,87 55,07 54,97 55,00 3.465 3.474.767.800
14/2/2018 54,01 55,35 +3,07% 53,33 55,35 54,68 54,90 55,35 6.090 5.419.911.500
9/2/2018 54,48 53,70 -1,77% 53,02 54,48 53,47 53,55 53,70 4.943 6.791.316.800
8/2/2018 55,34 54,67 -0,60% 53,60 56,00 54,43 54,48 54,67 7.727 8.088.307.200
7/2/2018 55,65 55,00 -1,17% 54,70 55,94 55,17 54,91 55,00 4.532 5.144.127.900
6/2/2018 54,30 55,65 +1,92% 52,37 55,65 54,60 55,45 55,74 4.524 6.590.222.300
5/2/2018 54,89 54,60 -0,91% 53,91 56,25 54,60 54,60 54,70 3.959 6.151.928.500
2/2/2018 56,25 55,10 -2,36% 54,69 56,27 55,19 54,99 55,10 3.840 4.779.885.900
1/2/2018 54,78 56,43 +2,36% 54,78 56,50 56,07 56,30 56,43 4.790 6.882.409.000
31/1/2018 53,96 55,13 +3,14% 53,65 55,45 54,68 55,13 55,21 3.606 3.220.867.900
30/1/2018 53,90 53,45 -1,02% 53,24 54,71 53,69 53,44 53,45 3.035 3.230.038.700
29/1/2018 54,33 54,00 -0,63% 53,44 55,01 54,14 53,91 54,00 4.853 3.522.077.500
26/1/2018 52,46 54,34 +3,78% 52,46 54,98 54,03 54,33 54,35 6.541 7.077.574.200
24/1/2018 50,39 52,36 +3,91% 50,39 52,44 51,80 52,32 52,36 3.664 3.606.931.200
23/1/2018 50,45 50,39 -0,22% 49,93 50,54 50,32 50,27 50,39 2.272 2.217.951.300
22/1/2018 51,03 50,50 -1,00% 50,37 51,11 50,60 50,50 50,55 2.979 2.525.071.100
19/1/2018 51,30 51,01 +0,02% 50,89 51,48 51,09 51,01 51,15 2.741 2.855.644.800
18/1/2018 50,70 51,00 +0,39% 50,19 51,00 50,53 50,54 51,00 2.726 3.784.229.100
17/1/2018 50,72 50,80 +0,61% 49,82 50,80 50,38 50,39 50,80 2.732 2.477.495.800
16/1/2018 50,00 50,49 +0,78% 49,84 50,72 50,40 50,15 50,49 2.517 2.914.889.700
15/1/2018 50,38 50,10 -0,04% 49,65 50,38 50,03 50,03 50,18 2.664 1.980.807.300
12/1/2018 50,39 50,12 -0,95% 49,23 50,40 49,74 49,84 50,13 4.340 4.357.450.200
11/1/2018 50,15 50,60 +1,00% 49,39 50,60 50,17 49,92 50,60 2.557 2.933.850.900
10/1/2018 49,53 50,10 +0,04% 49,53 50,31 50,04 49,95 50,10 3.909 3.549.935.400
9/1/2018 49,92 50,08 +1,11% 49,20 50,60 49,72 50,03 50,08 4.151 4.274.077.900
8/1/2018 49,73 49,53 -0,42% 48,82 49,73 49,31 49,42 49,53 4.010 3.245.102.000
5/1/2018 49,98 49,74 -0,50% 49,01 49,98 49,36 49,55 49,74 4.093 3.753.322.300
4/1/2018 49,50 49,99 +0,81% 49,10 50,14 49,63 49,55 49,99 5.963 4.557.176.700
3/1/2018 49,48 49,59 -0,58% 48,96 50,85 49,76 49,22 49,59 4.037 4.484.475.000
2/1/2018 48,50 49,88 +2,85% 48,49 49,88 49,32 49,25 49,88 4.527 4.275.386.600
28/12/2017 47,65 48,50 +0,83% 47,65 48,64 48,26 48,48 48,50 3.745 5.961.525.800
27/12/2017 47,07 48,10 +2,19% 46,89 48,10 47,53 47,83 48,10 5.222 4.821.290.000
26/12/2017 46,98 47,07 +0,41% 46,49 47,21 46,98 47,07 47,09 1.575 3.221.147.000
22/12/2017 47,25 46,88 -0,68% 46,21 47,25 46,68 46,81 46,90 3.415 2.854.588.900
21/12/2017 45,63 47,20 +3,06% 45,22 47,20 46,57 47,11 47,22 3.479 5.860.836.200
20/12/2017 45,60 45,80 +0,70% 45,02 45,89 45,51 45,75 45,80 4.309 3.116.980.100
19/12/2017 46,40 45,48 -2,21% 44,96 46,40 45,37 45,40 45,48 3.728 3.202.496.300
18/12/2017 46,78 46,51 +0,61% 46,04 46,82 46,43 46,51 46,63 4.797 3.595.007.000
15/12/2017 45,15 46,23 +1,56% 44,91 46,92 45,83 46,15 46,23 6.611 8.643.181.100
14/12/2017 44,66 45,52 +1,90% 44,14 45,62 45,12 45,45 45,52 4.193 3.411.712.100
13/12/2017 45,00 44,67 -0,87% 44,53 46,10 45,35 44,65 44,70 3.612 4.254.957.400
12/12/2017 44,86 45,06 +0,38% 44,12 45,36 44,87 45,06 45,11 2.353 1.702.291.900
11/12/2017 45,99 44,89 -1,34% 44,68 46,27 45,10 44,89 44,90 2.420 1.502.312.000
8/12/2017 45,00 45,50 +1,25% 44,92 46,26 45,51 45,49 45,50 2.816 2.696.949.200
7/12/2017 44,44 44,94 -0,35% 43,62 45,27 44,64 44,94 45,02 3.345 2.168.132.900
6/12/2017 44,79 45,10 +0,56% 44,10 45,36 44,84 45,10 45,12 4.518 2.762.147.600
5/12/2017 45,18 44,85 -0,73% 44,50 45,86 45,20 44,85 45,14 5.438 4.401.153.000
4/12/2017 45,17 45,18 +1,03% 44,05 45,20 44,77 44,90 45,18 4.696 3.900.141.500
1/12/2017 44,97 44,72 -0,56% 44,31 45,08 44,67 44,72 44,80 3.090 2.389.708.600
30/11/2017 45,39 44,97 -0,95% 43,80 45,39 44,58 44,79 44,99 4.690 3.962.204.100
29/11/2017 45,60 45,40 -0,77% 45,22 45,99 45,51 45,39 45,42 4.499 4.793.224.000
28/11/2017 45,79 45,75 -0,09% 44,95 45,90 45,56 45,75 45,84 3.479 2.350.617.100
27/11/2017 46,28 45,79 -1,84% 44,62 46,45 45,25 45,77 45,80 4.802 5.672.540.500
24/11/2017 46,15 46,65 +1,74% 45,68 46,73 46,36 46,63 46,65 2.391 1.837.305.000
23/11/2017 46,08 45,85 -0,54% 45,51 46,20 45,82 45,85 45,89 2.589 2.180.307.200
22/11/2017 45,11 46,10 +1,45% 45,08 46,35 45,84 46,08 46,10 4.717 6.307.975.600
21/11/2017 44,89 45,44 +3,27% 44,16 45,69 45,14 45,18 45,44 6.394 6.464.512.500
17/11/2017 43,19 44,00 +1,88% 42,77 44,00 43,49 43,80 44,00 4.159 4.766.932.600
16/11/2017 41,34 43,19 +5,21% 41,05 43,19 42,71 43,02 43,20 6.792 5.970.640.100
14/11/2017 41,86 41,05 -0,82% 40,97 42,40 41,64 41,05 41,06 6.136 4.983.226.400
13/11/2017 40,76 41,39 +1,62% 40,41 41,81 41,30 41,39 41,40 4.995 4.919.873.000
10/11/2017 42,49 40,73 -4,14% 40,40 42,49 40,94 40,70 40,73 7.962 9.083.905.000
9/11/2017 43,65 42,49 -1,76% 41,60 44,16 42,61 42,25 42,50 6.572 7.090.561.700
8/11/2017 42,12 43,25 +3,97% 41,68 43,29 42,43 43,06 43,25 3.806 2.923.649.400
7/11/2017 42,43 41,60 -1,42% 40,58 42,43 41,28 41,60 41,61 7.306 9.047.953.900
6/11/2017 43,18 42,20 -1,29% 41,65 43,18 42,19 41,90 42,20 4.283 3.950.581.100
3/11/2017 43,78 42,75 -2,29% 41,28 44,29 42,65 42,59 42,79 4.498 3.845.466.000
1/11/2017 43,57 43,75 +1,27% 43,06 43,91 43,60 43,66 43,75 1.845 1.420.078.000
31/10/2017 43,18 43,20 +0,14% 42,24 43,52 42,84 43,20 43,32 3.217 5.365.781.900
30/10/2017 44,00 43,14 -1,95% 41,76 44,00 43,06 43,05 43,14 5.238 8.051.034.200
27/10/2017 43,70 44,00 +1,62% 43,18 44,30 43,62 43,96 44,04 5.192 4.087.110.000
26/10/2017 44,83 43,30 -3,43% 43,06 44,97 43,67 43,30 43,31 5.938 6.058.899.100
25/10/2017 45,56 44,84 -0,80% 43,95 45,56 44,72 44,76 44,84 4.320 3.433.715.000
24/10/2017 44,99 45,20 +0,33% 44,58 46,06 45,01 45,05 45,20 3.931 3.328.710.700
23/10/2017 45,71 45,05 -1,42% 44,38 45,71 44,88 44,89 45,05 5.198 4.707.561.200
20/10/2017 44,86 45,70 +1,90% 44,37 45,70 45,20 45,49 45,70 3.816 4.167.025.300
19/10/2017 44,38 44,85 +1,06% 43,72 44,90 44,30 44,79 44,85 3.234 3.971.750.200
18/10/2017 43,52 44,38 +2,49% 43,39 44,75 44,12 44,28 44,38 2.619 2.155.882.100
17/10/2017 43,61 43,30 -0,69% 43,00 43,62 43,24 43,30 43,34 3.291 3.244.055.500
16/10/2017 44,72 43,60 -2,02% 43,50 44,90 43,85 43,59 43,60 5.179 4.645.018.500
13/10/2017 44,05 44,50 +1,07% 43,78 44,85 44,34 44,48 44,52 3.708 3.133.136.400
11/10/2017 43,60 44,03 +1,10% 43,30 44,18 43,86 44,03 44,12 2.880 2.984.416.600
10/10/2017 43,15 43,55 +1,30% 42,80 43,55 43,08 43,55 43,60 3.057 4.966.629.300
9/10/2017 43,91 42,99 -1,10% 42,47 43,91 42,85 42,70 42,99 3.630 2.574.964.300
6/10/2017 42,70 43,47 +2,52% 42,39 43,54 43,16 43,44 43,47 4.729 3.614.983.700
5/10/2017 42,31 42,40 +0,28% 41,92 42,84 42,27 42,38 42,40 2.385 1.963.872.800
4/10/2017 41,44 42,28 +2,03% 41,20 42,67 42,06 42,16 42,30 4.683 4.319.538.600
3/10/2017 40,98 41,44 +2,07% 40,51 41,49 40,98 41,44 41,45 4.142 4.473.563.200
2/10/2017 41,28 40,60 -0,85% 40,30 41,66 40,64 40,60 40,61 3.169 2.162.170.100
29/9/2017 40,61 40,95 +1,87% 40,15 41,41 40,87 40,92 40,95 4.337 3.899.048.500
28/9/2017 39,17 40,20 +3,21% 39,14 40,47 39,96 40,20 40,33 6.939 4.500.065.900
27/9/2017 40,79 38,95 -3,83% 38,50 40,93 39,13 38,95 39,10 8.649 10.535.933.500
26/9/2017 40,78 40,50 -0,95% 40,28 41,11 40,58 40,46 40,53 3.841 2.748.962.400
25/9/2017 42,38 40,89 -2,90% 40,60 42,38 40,94 40,86 40,89 4.533 4.397.178.100
22/9/2017 42,08 42,11 +0,48% 41,33 42,23 41,88 41,77 42,11 1.919 1.640.733.400
21/9/2017 42,14 41,91 -0,55% 41,23 42,40 41,52 41,70 41,91 3.933 4.557.675.900
20/9/2017 41,54 42,14 +0,72% 41,30 42,15 41,80 41,97 42,14 2.870 2.406.894.900
19/9/2017 42,00 41,84 -0,97% 41,01 42,40 41,50 41,62 41,84 4.050 2.893.131.100
18/9/2017 42,17 42,25 -0,09% 41,70 42,87 42,27 42,04 42,25 3.733 3.369.780.400
15/9/2017 42,36 42,29 -0,14% 42,01 42,80 42,20 42,29 42,30 5.167 7.939.166.500
14/9/2017 41,88 42,35 +1,07% 41,70 42,55 42,17 42,20 42,44 3.725 2.802.494.100
13/9/2017 39,89 41,90 +4,00% 39,83 42,10 41,29 41,85 41,90 5.900 5.490.103.800
12/9/2017 40,42 40,29 -0,30% 39,92 40,64 40,31 40,29 40,57 2.908 2.369.666.000
11/9/2017 38,99 40,41 +4,28% 38,80 40,41 39,93 40,39 40,46 5.384 4.467.250.100
8/9/2017 38,65 38,75 +0,13% 38,53 39,30 38,92 38,75 38,85 2.739 2.013.674.700
6/9/2017 38,49 38,70 +0,97% 38,33 38,82 38,57 38,70 38,73 3.791 6.221.823.000
5/9/2017 38,47 38,33 +0,60% 38,00 38,90 38,29 38,21 38,33 2.605 1.763.335.400
4/9/2017 38,76 38,10 -1,91% 38,09 38,77 38,24 38,10 38,12 2.985 3.354.597.100
1/9/2017 38,40 38,84 +1,68% 37,91 38,84 38,52 38,60 38,84 3.509 2.424.120.500
31/8/2017 37,48 38,20 +2,00% 37,19 38,20 37,78 37,90 38,20 2.510 3.386.964.400
30/8/2017 36,93 37,45 +1,49% 36,67 37,45 37,03 37,24 37,45 3.719 7.508.455.300
29/8/2017 36,68 36,90 +0,27% 36,40 36,99 36,75 36,73 36,90 1.994 1.025.479.300
28/8/2017 36,86 36,80 -0,27% 36,44 36,95 36,65 36,75 36,80 4.835 2.797.136.400
25/8/2017 37,28 36,90 -1,34% 36,33 37,52 36,67 36,90 36,91 3.552 3.096.856.100
24/8/2017 36,66 37,40 +2,21% 36,66 37,54 37,27 37,27 37,42 4.604 3.624.322.400
23/8/2017 35,70 36,59 +2,38% 35,70 36,69 36,27 36,51 36,59 3.489 2.661.144.600
22/8/2017 35,80 35,74 +0,11% 35,54 36,67 36,13 35,70 35,74 3.289 4.659.476.700
21/8/2017 35,04 35,70 +1,88% 34,86 35,85 35,62 35,66 35,70 4.472 4.478.474.700
18/8/2017 34,90 35,04 +0,40% 34,48 35,04 34,95 35,00 35,04 2.156 2.459.708.400
17/8/2017 34,10 34,90 +2,71% 33,68 35,10 34,60 34,85 34,90 4.522 4.505.121.800
16/8/2017 34,85 33,98 -2,52% 33,57 35,08 34,03 33,98 34,00 7.200 5.140.383.000
15/8/2017 35,25 34,86 -1,11% 34,75 35,29 34,93 34,86 34,90 3.877 2.561.999.700
14/8/2017 34,99 35,25 +0,97% 34,88 35,56 35,24 35,25 35,29 5.248 2.847.140.100
11/8/2017 35,05 34,91 -1,10% 34,58 35,58 35,12 34,91 34,99 3.279 2.031.273.500
10/8/2017 35,75 35,30 -1,12% 34,80 35,76 35,29 35,20 35,30 3.999 4.194.931.700
9/8/2017 34,93 35,70 +1,13% 34,92 35,70 35,46 35,52 35,70 1.702 1.414.738.400
8/8/2017 35,35 35,30 -0,14% 35,07 35,50 35,32 35,30 35,32 1.657 1.316.451.400
7/8/2017 35,43 35,35 +0,28% 35,16 35,74 35,37 35,20 35,40 2.108 1.443.473.600
4/8/2017 35,44 35,25 +0,43% 34,34 35,44 34,85 35,15 35,25 4.236 2.671.978.700
3/8/2017 35,70 35,10 -1,65% 34,38 35,75 35,12 35,02 35,10 3.659 3.783.723.500
2/8/2017 35,27 35,69 +1,19% 35,20 35,97 35,68 35,60 35,69 2.959 1.630.124.100
1/8/2017 35,62 35,27 -1,07% 35,09 35,81 35,42 35,27 35,33 1.796 2.359.736.300
31/7/2017 35,24 35,65 +1,16% 35,10 35,65 35,46 35,42 35,65 2.291 2.003.174.800
28/7/2017 35,69 35,24 -1,43% 35,24 35,72 35,43 35,24 35,48 2.398 1.678.821.700
27/7/2017 35,70 35,75 +0,99% 35,35 35,97 35,59 35,74 35,75 1.787 2.013.717.600
26/7/2017 35,65 35,40 -0,28% 35,05 35,75 35,42 35,28 35,40 1.625 1.274.784.700
25/7/2017 34,89 35,50 +1,43% 34,89 35,78 35,35 35,49 35,50 4.877 6.731.226.400
24/7/2017 35,00 35,00 +0,11% 34,53 35,00 34,82 34,79 35,00 1.294 716.079.600
21/7/2017 35,00 34,96 -0,09% 34,81 35,14 34,98 34,96 34,98 1.889 2.623.280.800
20/7/2017 34,44 34,99 +1,72% 34,24 34,99 34,72 34,93 34,99 2.830 1.738.975.100
19/7/2017 34,31 34,40 +0,26% 33,83 34,89 34,11 34,40 34,50 3.706 5.779.537.000
18/7/2017 34,10 34,31 +0,62% 33,61 34,43 33,91 34,31 34,32 5.712 5.505.030.600
17/7/2017 34,67 34,10 -2,15% 34,02 34,98 34,16 34,07 34,10 3.280 3.853.792.800
14/7/2017 34,80 34,85 +0,06% 34,23 35,22 34,66 34,85 34,95 2.397 1.999.836.200
13/7/2017 34,41 34,83 +1,84% 34,41 35,25 34,72 34,83 34,89 3.320 4.873.602.300
12/7/2017 34,00 34,20 +1,00% 33,61 34,72 34,27 34,20 34,40 3.932 2.401.242.000
11/7/2017 33,96 33,86 +0,12% 33,55 33,96 33,67 33,84 33,87 2.068 1.293.651.300
10/7/2017 34,10 33,82 -0,59% 33,59 34,38 33,80 33,77 33,82 3.036 2.937.923.100
7/7/2017 34,10 34,02 -0,53% 33,80 34,93 34,32 34,02 34,11 4.699 3.618.803.900
6/7/2017 33,50 34,20 +2,70% 33,50 34,58 34,01 34,20 34,30 4.709 3.248.038.000
5/7/2017 32,84 33,30 +1,37% 32,70 33,48 32,96 33,20 33,30 3.768 3.757.741.700
4/7/2017 32,79 32,85 +0,31% 32,28 32,98 32,77 32,85 32,94 2.226 1.285.756.000
3/7/2017 32,37 32,75 +1,11% 32,14 32,79 32,54 32,75 32,77 1.901 1.480.868.800
30/6/2017 32,00 32,39 +1,22% 31,78 32,77 32,29 32,25 32,39 3.311 2.441.414.200
29/6/2017 32,44 32,00 -0,47% 31,08 32,44 31,55 31,99 32,00 6.884 4.514.109.000
28/6/2017 32,94 32,15 -1,83% 32,10 32,94 32,28 32,10 32,15 3.659 2.192.137.100
27/6/2017 33,10 32,75 -1,36% 32,49 33,13 32,75 32,64 32,79 3.621 1.989.472.600
26/6/2017 32,56 33,20 +2,03% 32,56 33,34 32,98 33,20 33,29 2.613 2.419.961.400
23/6/2017 32,54 32,54 -0,03% 31,75 32,99 32,30 32,54 32,70 4.197 2.699.754.200
22/6/2017 32,75 32,55 +0,15% 31,73 32,83 32,14 32,42 32,55 5.218 3.127.016.500
21/6/2017 33,25 32,50 -3,27% 32,50 33,60 32,81 32,50 32,59 3.516 2.767.235.800
20/6/2017 34,40 33,60 -2,30% 33,51 34,41 33,85 33,60 33,74 3.556 3.474.838.400
19/6/2017 34,15 34,39 +0,41% 34,02 34,64 34,36 34,37 34,39 2.367 1.460.317.400
16/6/2017 33,80 34,25 +0,74% 33,73 34,58 34,13 34,18 34,25 1.510 1.333.127.400
14/6/2017 33,91 34,00 +0,59% 33,32 34,00 33,71 33,81 34,00 2.855 1.836.874.200
13/6/2017 33,19 33,80 +2,89% 32,52 33,90 33,21 33,79 33,80 2.471 1.713.052.700
12/6/2017 33,79 32,85 -1,91% 32,51 33,79 32,80 32,70 32,86 2.403 1.701.424.300
9/6/2017 32,80 33,49 +0,87% 32,79 33,80 33,50 33,40 33,49 4.397 3.048.975.800
8/6/2017 31,95 33,20 +3,78% 31,60 33,20 32,38 33,20 33,23 3.736 3.021.617.800
7/6/2017 31,30 31,99 +2,20% 31,25 32,02 31,83 31,87 31,99 2.884 3.209.012.900
6/6/2017 30,80 31,30 +1,49% 30,51 31,39 31,03 31,26 31,30 3.448 2.070.050.500
5/6/2017 30,71 30,84 +0,62% 30,19 30,88 30,57 30,84 30,85 2.696 1.719.825.300
2/6/2017 29,84 30,65 +2,68% 29,75 30,74 30,27 30,51 30,66 3.770 2.209.184.400
1/6/2017 30,27 29,85 -0,50% 29,50 30,29 29,89 29,78 29,88 2.343 1.821.505.300
31/5/2017 30,80 30,00 -2,76% 29,73 31,11 30,03 29,99 30,00 4.805 6.372.620.800
30/5/2017 31,20 30,85 -1,12% 30,70 31,37 30,86 30,84 30,90 3.136 2.923.065.600
29/5/2017 31,10 31,20 +0,32% 30,28 31,20 30,80 31,10 31,20 2.070 1.265.367.400
26/5/2017 30,17 31,10 +4,26% 29,98 31,77 30,89 31,00 31,10 4.494 3.128.856.400
25/5/2017 29,45 29,83 +0,30% 29,45 30,16 29,85 29,83 29,87 2.785 1.726.518.800
24/5/2017 29,00 29,74 +3,48% 28,94 30,11 29,68 29,73 29,75 4.798 2.332.488.100
23/5/2017 27,95 28,74 +2,83% 27,95 29,37 28,69 28,62 28,75 4.783 3.123.952.200
22/5/2017 29,47 27,95 -5,09% 27,43 29,47 28,20 27,90 27,95 5.609 7.524.118.000
19/5/2017 29,30 29,45 -0,20% 29,01 30,64 29,56 29,43 29,45 3.847 2.883.599.800
18/5/2017 28,30 29,51 -9,37% 28,00 30,06 29,04 29,50 29,60 7.355 10.464.336.400
17/5/2017 32,68 32,56 -0,40% 32,14 32,70 32,37 32,43 32,56 4.049 2.599.038.500
16/5/2017 31,56 32,69 +4,11% 31,40 32,69 32,08 32,59 32,69 4.707 3.029.042.600
15/5/2017 31,90 31,40 -1,84% 31,10 31,99 31,33 31,40 31,45 4.796 8.911.492.900
12/5/2017 31,79 31,99 +1,56% 30,79 31,99 31,23 31,41 31,99 3.433 2.807.004.000
11/5/2017 32,30 31,50 -2,20% 31,36 32,45 31,78 31,50 31,52 4.699 2.435.893.500
10/5/2017 32,04 32,21 +0,97% 31,91 32,36 32,11 32,13 32,21 5.664 3.417.641.400
9/5/2017 31,86 31,90 +1,08% 31,35 32,20 31,73 31,87 31,94 3.420 1.950.961.200
8/5/2017 31,00 31,56 +1,81% 30,81 31,60 31,24 31,50 31,58 2.632 1.286.227.300
5/5/2017 31,10 31,00 +0,16% 30,73 31,26 30,92 31,00 31,03 3.233 1.705.927.200
4/5/2017 31,65 30,95 -1,59% 30,86 31,91 31,09 30,87 30,95 3.396 4.895.210.100
3/5/2017 30,96 31,45 +1,26% 30,69 31,45 31,16 31,29 31,45 4.588 2.379.015.400
2/5/2017 30,96 31,06 +0,32% 30,96 31,34 31,22 31,06 31,17 4.164 3.140.320.200
28/4/2017 30,07 30,96 +2,89% 29,98 30,96 30,65 30,90 30,96 3.385 3.091.716.900
27/4/2017 30,25 30,09 -0,50% 29,77 30,25 29,99 30,01 30,09 2.081 956.671.700
26/4/2017 29,65 30,24 +1,99% 29,24 30,24 29,79 30,04 30,24 4.186 2.218.722.300
25/4/2017 29,93 29,65 -0,70% 29,34 29,93 29,57 29,65 29,82 2.837 1.689.837.200
24/4/2017 30,26 29,86 -1,45% 29,63 30,52 29,95 29,84 29,89 4.243 2.081.396.400
20/4/2017 30,61 30,30 -0,36% 30,10 30,76 30,33 30,30 30,32 2.528 1.314.252.000
19/4/2017 30,63 30,41 -0,46% 29,76 30,83 30,39 30,35 30,41 3.906 3.060.603.200
18/4/2017 30,43 30,55 +0,33% 30,18 30,76 30,52 30,50 30,55 5.251 3.545.113.400
17/4/2017 29,26 30,45 +4,07% 29,10 30,60 30,22 30,41 30,45 4.224 5.484.409.400
13/4/2017 28,74 29,26 +1,88% 28,63 29,30 29,10 29,15 29,27 2.480 1.250.163.300
12/4/2017 28,58 28,72 +0,42% 28,14 28,98 28,64 28,72 28,79 4.242 5.720.389.800
11/4/2017 28,45 28,60 +0,53% 27,92 28,76 28,37 28,58 28,60 4.578 4.684.521.000
10/4/2017 29,09 28,45 -2,17% 28,35 29,19 28,54 28,43 28,45 3.860 1.953.767.400
7/4/2017 28,97 29,08 +0,38% 28,51 29,41 29,01 29,08 29,09 4.546 1.934.164.500
6/4/2017 28,85 28,97 +0,42% 28,35 29,43 28,79 28,95 28,97 4.301 2.350.011.300
5/4/2017 28,99 28,85 -0,17% 28,63 29,01 28,80 28,81 28,85 4.903 2.952.639.700
4/4/2017 28,99 28,90 +0,56% 28,63 29,20 28,79 28,74 28,90 3.631 4.005.507.900
3/4/2017 29,00 28,74 -0,55% 28,68 29,52 28,86 28,73 28,74 3.657 2.277.129.200
31/3/2017 28,99 28,90 -0,28% 28,67 29,36 28,91 28,90 28,94 4.548 3.291.124.500
30/3/2017 29,59 28,98 -1,80% 28,71 29,59 28,92 28,91 28,98 8.499 5.620.161.100
29/3/2017 28,60 29,51 +3,18% 28,46 30,10 29,29 29,48 29,51 4.530 2.742.255.800
28/3/2017 28,47 28,60 +0,42% 28,13 28,60 28,42 28,41 28,60 3.324 1.543.704.000
27/3/2017 28,61 28,48 -0,94% 28,11 28,68 28,29 28,36 28,48 2.869 1.405.330.900
24/3/2017 29,33 28,75 -1,98% 28,71 29,47 28,94 28,73 28,75 2.014 866.286.100
23/3/2017 28,63 29,33 +2,55% 28,47 29,61 28,93 29,31 29,33 3.512 1.627.091.700
22/3/2017 28,91 28,60 -0,97% 28,32 29,01 28,62 28,58 28,60 2.816 1.309.729.300
21/3/2017 29,59 28,88 -1,77% 28,88 29,67 29,03 28,86 28,88 2.406 1.201.375.800
20/3/2017 29,77 29,40 -1,18% 29,17 29,87 29,43 29,36 29,41 2.661 1.713.742.800
17/3/2017 30,26 29,75 -1,16% 29,67 30,30 29,83 29,72 29,80 3.858 1.999.507.700
16/3/2017 30,15 30,10 -0,17% 29,90 30,40 30,14 30,09 30,10 2.355 1.271.385.400
15/3/2017 30,02 30,15 +0,50% 29,62 30,30 29,99 30,15 30,21 2.404 1.277.017.000
14/3/2017 30,08 30,00 -0,27% 29,70 30,09 29,89 29,99 30,00 3.154 1.292.836.700
13/3/2017 29,89 30,08 +0,64% 29,82 30,20 30,08 30,07 30,09 3.234 2.205.949.600
10/3/2017 29,31 29,89 +2,61% 29,31 29,93 29,65 29,85 29,89 6.369 2.925.861.900
9/3/2017 28,99 29,13 +0,45% 28,38 29,13 28,76 29,12 29,13 5.560 2.966.474.700
8/3/2017 29,50 29,00 -1,69% 28,85 29,50 29,08 28,99 29,03 2.561 1.778.797.200
7/3/2017 29,53 29,50 0,00% 29,11 29,60 29,35 29,48 29,50 2.399 1.435.328.600
6/3/2017 28,94 29,50 +2,22% 28,90 29,54 29,39 29,35 29,50 3.203 2.854.946.100
3/3/2017 28,93 28,86 +0,91% 28,60 29,02 28,91 28,86 29,00 1.830 2.305.265.500
2/3/2017 28,30 28,60 +1,17% 28,15 29,50 29,08 28,60 28,64 5.235 6.772.632.800
1/3/2017 28,71 28,27 -0,91% 28,01 28,74 28,24 28,20 28,27 3.646 1.745.556.500
24/2/2017 28,74 28,53 -0,94% 28,17 28,74 28,47 28,53 28,57 6.326 2.858.594.500
23/2/2017 28,27 28,80 +1,59% 27,90 28,94 28,59 28,55 28,80 5.494 2.600.722.200
22/2/2017 28,15 28,35 +0,60% 27,85 28,36 28,23 28,29 28,35 5.075 2.120.594.200
21/2/2017 28,29 28,18 +0,71% 27,80 28,30 28,03 28,18 28,20 2.507 945.817.900
20/2/2017 27,40 27,98 +2,60% 27,40 28,10 27,89 27,96 27,98 2.003 862.365.200
17/2/2017 27,90 27,27 -2,26% 27,25 27,91 27,47 27,27 27,30 3.349 1.603.476.600
16/2/2017 28,12 27,90 -0,71% 27,55 28,25 27,75 27,75 27,90 5.799 2.237.455.300
15/2/2017 27,41 28,10 +2,78% 27,39 28,86 28,03 28,02 28,10 5.073 2.564.704.100
14/2/2017 27,80 27,34 -1,48% 26,91 28,00 27,24 27,34 27,39 3.711 2.507.986.100
13/2/2017 27,35 27,75 +2,36% 27,23 28,21 27,77 27,72 27,75 3.829 2.369.109.700
10/2/2017 27,04 27,11 +0,41% 26,75 27,38 27,00 27,11 27,12 5.797 2.760.657.100
9/2/2017 26,46 27,00 +1,62% 26,37 27,92 26,90 27,00 27,02 3.592 1.975.718.100
8/2/2017 26,40 26,57 +0,30% 26,23 26,99 26,67 26,57 26,59 2.543 965.037.500
7/2/2017 26,10 26,49 +1,53% 25,83 26,49 26,16 26,21 26,49 2.491 1.508.552.000
6/2/2017 26,59 26,09 -1,66% 25,91 26,72 26,23 26,09 26,12 2.787 1.188.080.100
3/2/2017 26,06 26,53 +1,80% 25,83 26,58 26,35 26,48 26,53 2.409 1.374.732.100
2/2/2017 25,97 26,06 +0,27% 25,60 26,14 26,03 26,06 26,09 1.858 1.522.542.500
1/2/2017 26,13 25,99 -0,04% 25,62 26,41 25,90 25,87 25,99 3.628 1.767.873.200
31/1/2017 25,95 26,00 +0,12% 25,81 26,22 26,02 26,00 26,01 2.482 1.271.251.700
30/1/2017 25,95 25,97 +0,46% 25,17 26,10 25,76 25,93 25,97 3.413 2.074.078.500
27/1/2017 26,51 25,85 -1,86% 25,53 26,52 25,84 25,84 25,85 4.919 1.868.921.500
26/1/2017 26,10 26,34 +0,77% 26,06 26,63 26,36 26,28 26,34 3.386 4.619.576.800
24/1/2017 25,81 26,14 +1,16% 25,66 26,66 26,17 26,14 26,16 3.154 1.606.593.200
23/1/2017 25,94 25,84 -0,39% 25,63 26,06 25,83 25,84 25,85 1.710 842.312.700
20/1/2017 25,06 25,94 +4,18% 25,05 25,94 25,65 25,92 25,94 4.392 1.793.585.500
19/1/2017 25,72 24,90 -3,11% 24,82 25,85 25,17 24,89 24,90 3.772 4.067.644.200
18/1/2017 25,66 25,70 +0,16% 25,25 26,00 25,62 25,70 25,75 3.880 1.412.151.200
17/1/2017 25,72 25,66 -0,66% 25,50 26,00 25,73 25,66 25,75 3.014 1.060.161.500
16/1/2017 26,35 25,83 -1,97% 25,56 26,35 25,82 25,83 25,86 2.788 1.237.713.300
13/1/2017 25,30 26,35 +3,78% 25,25 26,35 25,92 26,21 26,35 5.577 2.164.979.500
12/1/2017 26,00 25,39 +0,55% 24,95 26,37 25,52 25,36 25,39 5.990 3.341.614.800
11/1/2017 25,12 25,25 +0,60% 24,99 25,40 25,16 25,25 25,47 2.559 1.548.208.700
10/1/2017 25,39 25,10 -0,40% 24,70 25,46 25,05 25,10 25,11 4.160 2.127.041.100
9/1/2017 25,00 25,20 +0,84% 24,41 25,45 25,14 25,20 25,39 3.253 1.696.860.600
6/1/2017 25,10 24,99 -0,83% 24,52 25,22 24,78 24,90 24,99 2.709 1.111.014.300
5/1/2017 24,50 25,20 +3,03% 24,33 25,42 24,95 25,19 25,20 3.863 1.481.479.800
4/1/2017 24,35 24,46 +3,16% 24,05 24,87 24,52 24,45 24,46 5.878 2.077.367.500
3/1/2017 23,10 23,71 +3,00% 23,05 23,79 23,58 23,67 23,71 3.448 1.769.453.600
2/1/2017 23,65 23,02 -2,87% 23,01 23,65 23,14 23,02 23,10 1.256 548.389.900
29/12/2016 23,23 23,70 +2,16% 22,97 23,70 23,50 23,70 23,73 2.531 1.934.003.300
28/12/2016 23,01 23,20 +1,40% 22,75 23,22 23,06 23,20 23,22 1.585 635.931.200
27/12/2016 22,59 22,88 +2,10% 22,59 23,00 22,75 22,88 22,92 2.418 1.329.160.000
26/12/2016 22,47 22,41 +0,49% 22,31 22,58 22,46 22,41 22,57 978 540.348.800
23/12/2016 22,28 22,30 +0,86% 22,08 22,55 22,28 22,29 22,30 2.116 1.436.888.100
22/12/2016 22,26 22,11 -0,67% 22,00 22,38 22,14 22,11 22,22 4.005 1.940.128.200
21/12/2016 22,30 22,26 +0,41% 22,00 22,58 22,25 22,26 22,27 5.186 1.821.421.800
20/12/2016 22,97 22,17 -2,29% 21,92 23,05 22,20 22,17 22,24 5.869 2.797.454.400
19/12/2016 23,38 22,69 -3,03% 22,40 23,38 22,71 22,57 22,69 2.518 3.736.334.500
16/12/2016 22,82 23,40 +2,63% 22,82 23,45 23,14 23,05 23,40 2.096 3.225.827.200
15/12/2016 23,20 22,80 -2,06% 22,57 23,59 22,77 23,26 23,28 3.130 1.710.615.600
14/12/2016 23,03 23,28 +1,62% 22,54 24,09 23,37 23,26 23,28 4.697 2.790.921.800
13/12/2016 22,78 22,91 +0,09% 22,77 23,37 23,00 22,91 23,03 2.387 987.317.500
12/12/2016 23,00 22,89 -0,91% 22,43 23,13 22,83 22,75 22,89 1.049 402.760.400
9/12/2016 23,55 23,10 -1,45% 22,71 23,55 22,92 23,10 23,11 2.349 934.358.200
8/12/2016 22,95 23,44 +1,47% 22,95 23,77 23,37 23,40 23,44 1.615 659.640.800
7/12/2016 23,06 23,10 +0,22% 22,82 23,48 23,14 23,10 23,25 1.847 949.030.900
6/12/2016 22,57 23,05 +1,72% 22,37 23,30 22,76 23,05 23,21 3.549 1.549.438.400
5/12/2016 22,50 22,66 +0,62% 22,25 22,99 22,56 22,66 22,70 3.030 1.148.761.500
2/12/2016 22,80 22,52 -0,75% 21,75 22,80 22,33 22,50 22,52 2.440 947.497.700
1/12/2016 23,91 22,69 -4,62% 22,39 23,91 22,90 22,60 22,69 5.376 2.895.959.600
30/11/2016 23,74 23,79 +1,41% 23,15 23,79 23,53 23,48 23,79 2.092 1.522.897.100
29/11/2016 23,54 23,46 -0,17% 23,15 23,64 23,36 23,46 23,55 2.198 674.472.500
28/11/2016 23,61 23,50 -0,47% 23,15 23,69 23,43 23,48 23,50 1.890 942.515.200
25/11/2016 23,39 23,61 +0,90% 23,22 23,84 23,60 23,61 23,69 1.411 589.860.400
24/11/2016 23,30 23,40 +0,65% 22,86 23,54 23,34 23,35 23,40 954 541.062.000
23/11/2016 23,81 23,25 -2,35% 22,81 23,94 23,14 23,15 23,25 4.711 2.371.415.300
22/11/2016 24,75 23,81 -2,42% 23,43 24,92 23,83 23,66 23,81 2.969 1.719.438.700
21/11/2016 24,00 24,40 +1,79% 23,56 24,40 24,03 24,29 24,40 1.842 818.360.000
18/11/2016 24,49 23,97 -0,79% 23,87 24,50 24,08 23,97 24,00 2.465 1.106.408.000
17/11/2016 24,17 24,16 +1,21% 23,54 24,42 24,01 24,15 24,18 3.088 1.732.916.100
16/11/2016 23,70 23,87 +0,97% 23,39 23,87 23,72 23,83 23,87 2.614 1.223.939.000
14/11/2016 24,00 23,64 -0,92% 23,41 24,44 23,71 23,56 23,64 5.688 2.330.248.300
11/11/2016 24,65 23,86 -3,20% 23,51 24,88 23,87 23,75 23,86 6.668 4.745.955.100
10/11/2016 25,89 24,65 -3,52% 24,00 25,98 24,75 24,37 24,65 6.454 3.470.204.700
9/11/2016 24,80 25,55 -1,35% 24,41 26,19 25,57 25,42 25,58 2.979 4.351.372.300
8/11/2016 24,83 25,90 +3,19% 24,83 26,00 25,77 25,90 25,94 6.281 5.713.385.400
7/11/2016 24,79 25,10 +3,29% 24,63 25,14 24,95 25,10 25,13 4.603 3.037.158.400
4/11/2016 23,79 24,30 +1,76% 23,35 24,93 24,10 24,30 24,32 2.868 58.278.750.300
3/11/2016 24,00 23,88 -0,50% 23,76 24,25 24,00 23,88 23,91 1.355 590.236.000
1/11/2016 24,56 24,00 -2,04% 23,85 24,86 24,42 24,00 24,04 3.263 1.975.602.800
31/10/2016 24,18 24,50 +1,24% 24,01 24,70 24,41 24,47 24,50 2.440 2.100.966.200
28/10/2016 24,00 24,20 +0,83% 23,74 24,35 24,07 24,16 24,20 1.560 767.673.300
27/10/2016 23,75 24,00 +1,48% 23,46 24,25 24,03 23,94 24,00 3.791 2.162.544.500
26/10/2016 23,74 23,65 -0,38% 22,71 23,91 23,51 23,65 23,69 2.788 2.340.363.000
25/10/2016 23,71 23,74 +0,13% 23,70 24,20 23,95 23,74 23,81 2.209 914.474.100
24/10/2016 23,99 23,71 -1,21% 23,65 24,23 23,84 23,71 23,80 2.426 2.229.108.400
21/10/2016 23,75 24,00 +0,84% 23,70 24,27 24,02 24,00 24,11 2.817 1.858.287.900
20/10/2016 24,23 23,80 -1,77% 23,65 24,23 23,86 23,75 23,80 3.338 1.607.641.700
19/10/2016 24,70 24,23 -1,90% 24,11 24,75 24,36 24,23 24,30 2.016 1.347.118.700
18/10/2016 24,10 24,70 +2,49% 24,10 24,76 24,48 24,55 24,70 3.281 2.680.373.500
17/10/2016 24,27 24,10 -0,12% 23,83 24,33 24,05 24,05 24,10 2.150 1.948.357.900
14/10/2016 24,25 24,13 -0,49% 24,00 24,64 24,30 24,06 24,13 3.106 1.417.832.100
13/10/2016 24,45 24,25 -0,94% 24,10 24,45 24,23 24,23 24,25 3.945 1.631.230.700
11/10/2016 24,80 24,48 -1,61% 24,43 25,08 24,69 24,45 24,48 2.012 1.298.441.900
10/10/2016 24,95 24,88 +0,32% 24,80 25,15 24,93 24,88 24,89 3.260 1.194.004.000
7/10/2016 24,83 24,80 -0,12% 24,49 25,12 24,79 24,76 24,82 2.961 1.547.509.300
6/10/2016 25,00 24,83 -0,28% 24,61 25,15 24,84 24,82 24,83 1.814 720.495.300
5/10/2016 24,69 24,90 +0,89% 24,68 25,23 24,95 24,80 24,90 2.878 1.454.068.000
4/10/2016 25,00 24,68 -0,72% 24,52 25,19 24,83 24,68 24,69 3.044 1.462.416.300
3/10/2016 24,08 24,86 +3,37% 24,08 24,99 24,60 24,82 24,86 3.287 2.035.739.400
30/9/2016 24,29 24,05 -1,07% 23,98 24,45 24,13 24,03 24,05 3.493 1.817.829.500
29/9/2016 24,06 24,31 +1,29% 24,06 24,55 24,31 24,31 24,32 3.205 1.958.972.000
28/9/2016 23,73 24,00 +1,18% 23,73 24,13 24,00 23,95 24,00 3.018 1.799.615.600
27/9/2016 23,45 23,72 +1,11% 23,42 23,87 23,67 23,72 23,84 2.927 1.264.950.700
26/9/2016 23,83 23,46 -1,47% 23,11 23,86 23,41 23,40 23,46 2.431 1.320.137.600
23/9/2016 24,40 23,81 -1,61% 23,51 24,50 23,95 23,81 23,83 3.130 1.649.452.400
22/9/2016 23,91 24,20 +1,72% 23,91 24,59 24,33 24,20 24,27 3.399 3.190.484.500
21/9/2016 23,25 23,79 +2,50% 23,05 23,85 23,51 23,79 23,80 3.711 1.419.551.400
20/9/2016 23,07 23,21 +0,87% 23,03 23,39 23,20 23,16 23,21 2.779 1.097.690.800
19/9/2016 23,30 23,01 -0,39% 22,67 23,54 22,99 23,01 23,03 2.074 1.104.052.000
16/9/2016 23,45 23,10 -1,49% 22,73 23,65 23,29 23,10 23,19 1.163 1.151.174.100
15/9/2016 23,23 23,45 +2,00% 22,75 23,64 23,27 23,44 23,45 2.921 1.136.496.200
14/9/2016 23,00 22,99 -0,04% 22,69 23,25 22,92 22,99 23,02 2.312 891.908.900
13/9/2016 23,36 23,00 -2,34% 22,57 23,42 22,89 23,00 23,04 2.534 917.098.800
12/9/2016 23,00 23,55 +1,07% 22,69 24,06 23,30 23,36 23,55 2.284 1.202.898.000
9/9/2016 23,72 23,30 -1,89% 23,17 23,72 23,34 23,29 23,30 1.579 711.569.400
8/9/2016 23,69 23,75 +0,68% 23,44 23,90 23,68 23,75 23,80 2.941 3.938.055.200
6/9/2016 23,06 23,59 +2,57% 22,85 23,80 23,40 23,56 23,59 3.992 2.677.720.300
5/9/2016 22,90 23,00 +0,83% 22,57 23,00 22,79 22,92 23,03 1.651 899.941.100
2/9/2016 22,53 22,81 +1,78% 22,50 22,81 22,65 22,51 22,81 1.258 1.841.284.800
1/9/2016 22,65 22,41 -0,18% 22,06 22,65 22,39 22,40 22,41 1.863 2.565.087.400
31/8/2016 22,70 22,45 -0,88% 22,35 22,79 22,43 22,37 22,47 2.673 2.947.424.000
30/8/2016 22,15 22,65 +2,49% 21,99 22,65 22,42 22,51 22,65 2.878 2.839.226.800
29/8/2016 22,20 22,10 +0,91% 21,74 22,31 21,93 22,10 22,12 3.539 2.086.400.100
26/8/2016 21,71 21,90 +0,92% 21,52 22,74 22,18 21,85 21,90 4.245 2.530.165.700
25/8/2016 21,63 21,70 +0,32% 21,50 21,81 21,59 21,61 21,70 1.877 878.958.600
24/8/2016 22,22 21,63 -2,57% 21,52 22,22 21,68 21,62 21,63 2.452 1.674.345.900
23/8/2016 22,10 22,20 +0,91% 22,01 22,36 22,17 22,20 22,25 2.406 1.376.364.300
22/8/2016 22,45 22,00 -1,74% 22,00 22,45 22,09 22,00 22,09 2.503 903.873.700
19/8/2016 22,31 22,39 +1,08% 21,94 22,39 22,14 22,12 22,39 2.347 1.176.139.100
18/8/2016 22,68 22,15 -1,99% 21,90 22,69 22,18 22,15 22,29 4.319 4.619.520.900
17/8/2016 22,28 22,60 +2,03% 22,02 22,60 22,34 22,56 22,60 2.783 1.009.280.100
16/8/2016 22,64 22,15 -2,94% 22,12 22,98 22,45 22,15 22,25 4.651 2.042.822.000
15/8/2016 23,15 22,82 -1,47% 22,75 23,40 22,97 22,82 22,85 5.949 4.080.757.100
12/8/2016 22,20 23,16 +2,25% 22,18 23,45 23,01 23,15 23,16 9.242 7.744.275.900
11/8/2016 21,00 22,65 +6,34% 21,00 23,47 22,43 22,60 22,74 9.252 10.070.139.600
10/8/2016 21,42 21,30 -0,47% 20,99 22,12 21,69 21,30 21,40 2.869 3.315.881.900
9/8/2016 21,90 21,40 -2,06% 20,55 22,02 21,24 21,40 21,45 3.798 2.051.287.900
8/8/2016 22,70 21,85 -3,66% 21,85 22,70 21,98 21,85 22,04 2.083 1.098.008.500
5/8/2016 22,40 22,68 +2,07% 22,20 22,74 22,44 22,52 22,68 1.122 569.036.600
4/8/2016 21,85 22,22 +2,63% 21,70 22,52 22,19 22,22 22,27 1.977 975.168.500
3/8/2016 21,69 21,65 +0,37% 20,77 22,59 21,69 21,63 21,80 3.775 2.133.680.300
2/8/2016 21,90 21,57 -1,28% 21,35 22,06 21,59 21,57 21,70 1.801 1.772.345.500
1/8/2016 21,77 21,85 +1,16% 21,30 22,19 21,84 21,84 21,85 2.432 2.494.570.000
29/7/2016 21,70 21,60 +0,89% 21,15 22,10 21,66 21,60 21,70 4.238 2.060.793.900
28/7/2016 22,95 21,41 -14,36% 21,00 22,95 21,76 21,41 21,44 6.149 3.349.879.700
27/7/2016 26,00 25,00 -3,47% 25,00 26,35 25,65 24,83 25,00 2.818 1.613.691.500
26/7/2016 25,16 25,90 +2,94% 25,16 26,14 25,82 25,87 25,92 1.815 1.088.955.300
25/7/2016 25,71 25,16 -2,02% 24,91 25,95 25,38 25,16 25,17 1.937 715.302.500
22/7/2016 25,38 25,68 +1,18% 25,30 26,00 25,86 25,55 25,69 1.438 670.288.500
21/7/2016 25,20 25,38 +0,79% 25,07 25,68 25,27 25,38 25,48 2.287 805.104.000
20/7/2016 25,98 25,18 -2,44% 25,18 26,00 25,44 25,18 25,20 2.888 1.756.014.600
19/7/2016 25,61 25,81 -0,08% 25,56 26,19 25,94 25,81 25,90 2.223 1.518.402.600
18/7/2016 25,12 25,83 +2,91% 25,12 26,00 25,55 25,67 25,83 1.469 1.175.561.800
15/7/2016 25,65 25,10 -1,57% 25,06 25,65 25,32 25,10 25,20 2.123 1.136.880.800
14/7/2016 24,55 25,50 +4,17% 24,44 25,75 25,20 25,43 25,56 1.643 1.896.417.600
13/7/2016 24,32 24,48 +1,58% 24,02 24,80 24,35 24,40 24,48 3.392 2.854.492.300
12/7/2016 24,08 24,10 +0,42% 23,99 24,43 24,11 24,10 24,11 1.335 610.241.600
11/7/2016 24,08 24,00 +0,71% 23,87 24,08 23,96 23,91 24,00 1.607 1.137.390.200
8/7/2016 23,90 23,83 -0,33% 23,83 24,19 23,99 23,83 23,90 1.436 1.180.188.500
7/7/2016 23,10 23,91 +3,73% 23,10 24,00 23,73 23,91 23,96 2.277 840.002.600
6/7/2016 23,18 23,05 -0,43% 22,64 23,45 22,99 23,05 23,26 3.518 1.188.914.000
5/7/2016 22,85 23,15 0,00% 22,85 23,68 23,25 23,10 23,15 2.879 1.199.396.800
4/7/2016 22,76 23,15 +1,71% 22,65 23,34 23,00 23,00 23,15 1.245 630.853.300
1/7/2016 22,90 22,76 -0,57% 22,66 23,09 22,80 22,75 22,80 753 1.385.659.400
30/6/2016 22,30 22,89 +1,96% 22,22 23,04 22,78 22,61 22,90 1.299 1.083.709.300
29/6/2016 21,86 22,45 +4,66% 21,69 22,45 22,11 22,40 22,47 1.141 496.210.000
28/6/2016 21,15 21,45 +2,14% 21,11 22,00 21,62 21,44 21,56 1.333 1.064.340.700
27/6/2016 20,99 21,00 0,00% 20,81 21,61 21,15 20,84 21,03 1.829 772.101.200
24/6/2016 21,13 21,00 -2,55% 20,76 21,49 21,22 21,00 21,04 1.372 588.379.600
23/6/2016 21,66 21,55 +0,70% 21,47 21,87 21,71 21,54 21,69 1.003 408.638.400
22/6/2016 20,84 21,40 +1,81% 20,70 21,95 21,42 21,40 21,42 1.878 721.591.300
21/6/2016 20,95 21,02 +0,33% 20,94 21,20 21,06 21,01 21,16 1.167 391.113.700
20/6/2016 21,14 20,95 0,00% 20,95 21,30 21,11 20,92 21,10 1.041 401.454.500
17/6/2016 21,00 20,95 +0,05% 20,82 21,21 20,99 20,84 20,95 621 356.732.300
16/6/2016 20,78 20,94 +0,10% 20,40 21,23 20,82 20,94 20,98 1.448 597.799.200
15/6/2016 20,39 20,92 +4,08% 20,16 21,20 20,84 20,84 20,92 1.444 543.336.200
14/6/2016 20,56 20,10 -2,19% 20,00 20,61 20,29 20,10 20,16 1.271 408.673.300
13/6/2016 20,52 20,55 -1,15% 20,39 21,00 20,62 20,55 20,56 1.316 432.533.900
10/6/2016 20,76 20,79 -0,53% 20,65 21,08 20,85 20,70 20,79 1.313 451.242.400
9/6/2016 20,80 20,90 -0,24% 20,71 21,19 20,99 20,90 20,92 1.261 389.944.700
8/6/2016 20,80 20,95 +0,72% 20,76 21,10 20,91 20,90 20,95 1.186 848.179.900
7/6/2016 20,57 20,80 +1,71% 20,32 21,06 20,82 20,64 20,80 1.854 604.106.400
6/6/2016 20,87 20,45 -1,73% 20,14 20,87 20,42 20,45 20,85 1.325 543.833.900
3/6/2016 20,60 20,81 +1,51% 20,24 20,90 20,64 20,67 20,81 1.307 417.885.700
2/6/2016 21,00 20,50 -1,91% 20,48 21,03 20,61 20,49 20,50 1.941 609.970.700
1/6/2016 21,33 20,90 -2,34% 20,72 21,33 20,91 20,89 21,03 1.497 560.877.100
31/5/2016 20,87 21,40 +2,54% 20,49 21,40 21,07 20,88 21,40 2.040 1.191.581.600
30/5/2016 21,08 20,87 -1,00% 20,75 21,28 20,91 20,85 20,87 819 355.573.200
27/5/2016 20,55 21,08 +3,23% 20,44 21,35 20,92 20,91 21,08 2.055 901.862.100
25/5/2016 20,08 20,42 +1,85% 20,06 20,52 20,38 20,38 20,42 2.926 933.614.500
24/5/2016 19,98 20,05 +1,01% 19,75 20,05 19,94 19,96 20,05 1.021 2.488.981.200
23/5/2016 19,62 19,85 0,00% 19,52 20,02 19,84 19,79 19,85 1.629 886.684.000
20/5/2016 20,04 19,85 +0,25% 19,63 20,04 19,90 19,85 19,89 1.977 1.569.724.400
19/5/2016 20,25 19,80 -2,22% 19,56 20,29 19,85 19,80 19,82 1.253 588.638.800
18/5/2016 20,13 20,25 +0,40% 20,00 20,76 20,39 20,20 20,44 1.954 1.088.514.400
17/5/2016 20,30 20,17 -0,54% 19,99 20,73 20,39 20,15 20,17 2.750 967.664.700
16/5/2016 19,86 20,28 +1,91% 19,74 20,86 20,31 20,28 20,30 4.776 2.622.318.000
13/5/2016 20,10 19,90 -0,55% 19,44 20,11 19,83 19,87 19,90 4.034 1.381.426.000
12/5/2016 19,19 20,01 +4,27% 19,18 20,05 19,55 20,01 20,05 1.744 1.444.876.900
11/5/2016 19,11 19,19 +0,42% 19,06 19,61 19,23 19,16 19,19 3.372 2.022.335.800
10/5/2016 18,27 19,11 +4,48% 18,25 19,11 18,97 19,10 19,13 1.949 1.154.430.900
9/5/2016 18,46 18,29 -0,16% 17,81 18,46 18,13 18,29 18,35 974 226.713.100
6/5/2016 17,99 18,32 +2,29% 17,79 18,60 18,32 18,32 18,34 1.497 434.033.000
5/5/2016 18,25 17,91 -1,86% 17,75 18,35 18,18 17,91 17,92 1.309 818.379.700
4/5/2016 18,59 18,25 -1,03% 17,90 18,60 18,21 18,24 18,25 1.216 333.602.100
3/5/2016 18,54 18,44 -2,54% 18,28 18,60 18,40 18,44 18,45 1.072 247.545.900
2/5/2016 18,91 18,92 -0,42% 18,23 19,26 18,84 18,92 18,97 2.673 848.174.000
29/4/2016 18,89 19,00 +1,01% 18,45 19,00 18,78 18,70 19,00 1.401 473.642.000
28/4/2016 19,05 18,81 -1,05% 18,67 19,35 18,92 18,81 18,88 1.627 461.234.000
27/4/2016 19,00 19,01 -2,26% 18,75 19,33 19,00 19,01 19,05 2.073 1.261.299.700
26/4/2016 19,30 19,45 +0,78% 18,99 19,85 19,42 19,44 19,45 1.576 847.298.900
25/4/2016 19,65 19,30 -0,92% 19,26 19,78 19,52 19,29 19,30 1.805 737.736.700
22/4/2016 19,40 19,48 +0,41% 19,05 19,67 19,35 19,42 19,48 1.145 296.772.600
20/4/2016 19,56 19,40 -0,51% 19,40 19,74 19,56 19,40 19,49 1.403 511.575.100
19/4/2016 19,49 19,50 +1,30% 19,31 19,90 19,57 19,46 19,50 1.777 806.313.900
18/4/2016 19,29 19,25 +1,91% 19,01 19,74 19,32 19,25 19,27 3.104 1.473.849.900
15/4/2016 18,47 18,89 +3,06% 18,45 19,34 18,84 18,86 18,91 3.448 999.440.300
14/4/2016 19,20 18,33 -3,22% 18,13 19,20 18,52 18,33 18,35 2.843 1.004.886.500
13/4/2016 19,50 18,94 -2,72% 18,79 20,15 19,36 18,94 19,00 3.122 1.271.833.900
12/4/2016 19,32 19,47 +1,94% 18,90 19,53 19,28 19,47 19,49 2.314 901.902.400
11/4/2016 18,61 19,10 +2,96% 18,00 19,45 18,69 18,95 19,10 4.237 1.174.911.200
8/4/2016 18,16 18,55 +3,63% 18,15 18,85 18,50 18,47 18,84 3.727 2.151.086.700
7/4/2016 17,42 17,90 +3,77% 17,26 18,00 17,62 17,85 17,90 1.663 1.389.823.400
6/4/2016 17,29 17,25 -0,29% 17,08 17,40 17,22 17,23 17,40 697 170.360.100
5/4/2016 17,08 17,30 +1,76% 16,38 17,41 17,10 17,23 17,40 1.890 480.834.500
4/4/2016 17,04 17,00 -0,06% 16,73 17,05 16,88 17,00 17,02 1.218 640.975.400
1/4/2016 16,70 17,01 +1,61% 16,32 17,24 16,93 17,01 17,10 1.069 779.134.200
31/3/2016 16,99 16,74 -1,53% 16,65 17,25 16,98 16,70 16,74 1.349 1.125.565.000
30/3/2016 17,14 17,00 -0,87% 16,67 17,14 16,89 16,80 17,00 1.353 995.208.000
29/3/2016 16,74 17,15 +3,25% 16,39 17,40 17,11 17,00 17,15 3.371 1.009.302.000
28/3/2016 15,97 16,61 +4,14% 15,96 16,77 16,41 16,60 16,63 2.259 574.479.900
24/3/2016 16,20 15,95 -1,54% 15,81 16,34 15,91 15,88 16,05 1.305 314.413.400
23/3/2016 16,34 16,20 -1,82% 15,57 16,40 15,96 16,00 16,24 1.470 600.121.500
22/3/2016 16,77 16,50 -1,55% 16,34 16,79 16,57 16,50 16,58 1.240 358.832.400
21/3/2016 16,90 16,76 -0,83% 16,31 17,00 16,70 16,62 16,76 1.099 255.775.500
18/3/2016 16,27 16,90 +4,90% 15,74 16,90 16,36 16,58 16,90 1.506 389.963.800
17/3/2016 16,00 16,11 +6,90% 15,51 16,11 15,93 16,07 16,11 1.136 356.675.900
16/3/2016 14,96 15,07 +0,74% 14,54 15,38 14,96 15,01 15,27 1.258 274.393.500
15/3/2016 15,99 14,96 -7,08% 14,86 15,99 15,34 14,96 15,10 1.512 404.137.200
14/3/2016 16,37 16,10 -0,92% 15,67 16,57 16,22 16,10 16,29 2.344 565.244.200
11/3/2016 15,80 16,25 +2,65% 14,69 16,55 15,74 16,25 16,40 2.929 1.017.385.900
10/3/2016 15,28 15,83 +4,83% 15,25 15,98 15,49 15,83 15,87 2.157 1.120.529.900
9/3/2016 15,00 15,10 +1,68% 14,96 15,44 15,11 15,05 15,16 2.109 1.213.014.900
8/3/2016 15,04 14,85 -1,26% 14,72 15,29 14,97 14,79 14,85 2.082 493.763.400
7/3/2016 15,11 15,04 -1,05% 14,82 15,26 15,04 15,04 15,27 1.289 374.425.000
4/3/2016 14,80 15,20 +6,52% 14,44 15,39 14,94 14,70 15,20 1.487 742.035.500
3/3/2016 14,22 14,27 +1,57% 14,15 14,79 14,47 14,27 14,30 2.536 832.416.800
2/3/2016 13,47 14,05 +4,46% 13,47 14,34 14,08 14,05 14,25 2.695 800.049.400
1/3/2016 13,29 13,45 +1,97% 13,18 13,87 13,52 13,45 13,75 1.898 644.293.800
29/2/2016 12,85 13,19 +2,65% 12,50 13,27 13,04 13,18 13,20 1.976 716.183.000
26/2/2016 12,06 12,85 +6,91% 12,06 12,96 12,60 12,75 12,85 3.441 987.495.900
25/2/2016 12,00 12,02 +0,17% 11,84 12,29 12,05 12,02 12,14 1.363 300.251.300
24/2/2016 11,95 12,00 0,00% 11,54 12,09 11,85 11,97 12,00 1.817 455.109.400
23/2/2016 12,10 12,00 -0,41% 12,00 12,55 12,23 12,00 12,25 2.305 827.624.200
22/2/2016 12,26 12,05 -0,41% 11,93 12,80 12,24 11,95 12,05 2.929 722.742.400
19/2/2016 12,07 12,10 +0,83% 11,80 12,31 12,06 12,09 12,10 1.727 469.026.000
18/2/2016 11,30 12,00 +8,21% 11,06 12,07 11,49 11,92 12,00 1.967 1.296.714.700
17/2/2016 11,18 11,09 -0,54% 11,01 11,30 11,10 11,01 11,09 1.168 224.389.500
16/2/2016 11,10 11,15 +0,63% 11,10 11,48 11,23 11,10 11,19 1.000 198.882.400
15/2/2016 11,25 11,08 -1,42% 11,08 11,50 11,24 11,08 11,30 932 163.215.300
12/2/2016 11,00 11,24 +4,07% 10,80 11,24 10,96 11,11 11,24 2.324 724.053.800
11/2/2016 11,21 10,80 -4,85% 10,72 11,21 10,86 10,80 10,90 2.073 506.023.800
10/2/2016 12,02 11,35 -5,57% 11,35 12,02 11,57 11,35 11,37 1.129 246.955.900
5/2/2016 12,60 12,02 -3,84% 12,02 12,61 12,31 12,02 12,14 881 168.947.700
4/2/2016 12,33 12,50 +2,46% 12,18 12,93 12,55 12,45 12,50 1.512 343.182.900
3/2/2016 12,51 12,20 -2,40% 12,17 12,55 12,37 12,20 12,35 676 243.132.600
2/2/2016 12,49 12,50 0,00% 12,30 12,59 12,48 12,48 12,55 1.636 370.722.300
1/2/2016 12,60 12,50 0,00% 11,97 12,75 12,41 12,50 12,59 2.774 781.264.800
29/1/2016 12,82 12,50 -2,42% 12,50 13,40 12,99 12,50 12,81 1.693 596.742.000
28/1/2016 13,06 12,81 -1,91% 12,81 13,37 12,98 12,81 12,91 1.485 347.207.100
27/1/2016 12,35 13,06 +6,09% 12,35 13,06 12,72 13,00 13,06 1.968 461.863.800
26/1/2016 12,90 12,31 -4,57% 12,11 12,90 12,55 12,31 12,58 2.875 607.866.700
22/1/2016 12,64 12,90 +2,79% 12,50 12,99 12,77 12,90 13,00 1.621 382.445.300
21/1/2016 12,40 12,55 +1,21% 12,14 12,60 12,45 12,35 12,55 1.075 436.559.800
20/1/2016 12,42 12,40 -0,16% 12,08 12,56 12,31 12,30 12,42 1.791 462.098.700
19/1/2016 12,35 12,42 +0,24% 12,27 12,60 12,40 12,41 12,42 1.394 474.875.200
18/1/2016 12,31 12,39 +1,39% 12,13 12,43 12,32 12,37 12,39 826 170.085.900
15/1/2016 12,31 12,22 -2,32% 12,08 12,42 12,24 12,22 12,42 1.346 219.207.100
14/1/2016 12,31 12,51 +1,79% 12,21 12,66 12,53 12,50 12,57 1.481 617.573.400
13/1/2016 12,60 12,29 -1,68% 12,21 12,69 12,39 12,28 12,30 1.855 347.693.100
12/1/2016 12,36 12,50 +1,13% 12,28 12,65 12,51 12,45 12,70 760 144.168.500
11/1/2016 12,06 12,36 +1,73% 12,06 12,37 12,24 12,25 12,36 1.263 352.554.100
8/1/2016 12,16 12,15 +0,33% 12,11 12,55 12,33 12,15 12,31 1.272 378.386.000
7/1/2016 12,09 12,11 -0,41% 11,96 12,35 12,13 12,10 12,20 2.210 610.973.600
6/1/2016 12,28 12,16 -2,88% 11,92 12,30 12,12 12,16 12,19 3.317 763.353.400
5/1/2016 12,75 12,52 -0,08% 12,52 12,89 12,66 12,52 12,60 1.453 257.251.200
4/1/2016 13,24 12,53 -7,19% 12,53 13,25 12,74 12,53 12,75 1.544 444.391.400
30/12/2015 13,08 13,50 +3,05% 12,50 13,50 13,00 13,20 13,50 1.971 691.512.800
29/12/2015 12,59 13,10 +5,22% 12,34 13,10 12,71 12,89 13,10 1.419 367.440.800
28/12/2015 12,35 12,45 -0,24% 12,28 12,56 12,42 12,45 12,47 1.407 316.909.400
23/12/2015 12,35 12,48 +1,05% 12,26 12,80 12,52 12,39 12,49 1.035 198.331.500
22/12/2015 12,57 12,35 -1,20% 12,28 12,78 12,40 12,35 12,43 1.858 328.989.000
21/12/2015 12,85 12,50 -3,25% 12,27 12,93 12,53 12,50 12,55 2.070 531.367.700
18/12/2015 13,41 12,92 -3,58% 12,81 13,41 13,00 12,90 12,92 1.089 852.440.700
17/12/2015 13,09 13,40 +3,08% 13,09 13,66 13,50 13,40 13,49 1.320 387.451.000
16/12/2015 12,94 13,00 +0,39% 12,85 13,06 12,92 12,95 13,00 609 214.753.500
15/12/2015 13,19 12,95 -0,38% 12,95 13,23 13,06 12,95 12,98 1.477 460.657.000
14/12/2015 13,55 13,00 -2,26% 13,00 13,55 13,17 13,00 13,04 1.007 374.955.100
11/12/2015 13,24 13,30 +0,76% 13,22 13,57 13,35 13,22 13,30 877 227.416.600
10/12/2015 13,06 13,20 +1,54% 13,06 13,61 13,39 13,20 13,24 1.045 363.625.600
9/12/2015 13,11 13,00 -0,61% 12,90 13,48 13,04 13,00 13,08 1.367 486.757.700
8/12/2015 13,35 13,08 -2,02% 13,02 13,35 13,13 13,01 13,08 929 261.464.800
7/12/2015 13,80 13,35 -0,37% 13,25 13,80 13,38 13,25 13,37 1.031 272.154.500
4/12/2015 13,55 13,40 -1,11% 13,03 13,62 13,34 13,40 13,48 1.193 352.542.800
3/12/2015 13,87 13,55 -1,17% 13,55 14,01 13,86 13,55 13,88 967 251.040.600
2/12/2015 13,97 13,71 -1,37% 13,71 14,19 13,90 13,70 13,88 926 241.286.100
1/12/2015 13,83 13,90 +0,72% 13,83 14,48 14,15 13,90 14,10 1.235 357.788.100
30/11/2015 14,30 13,80 -3,50% 13,80 14,30 13,91 13,78 13,80 1.643 653.699.600
27/11/2015 14,92 14,30 -4,16% 14,24 14,92 14,36 14,30 14,35 1.161 426.498.800
26/11/2015 14,25 14,92 +4,70% 14,04 14,92 14,31 14,92 15,11 680 231.787.100
25/11/2015 14,05 14,25 +0,35% 13,75 14,25 13,98 14,20 14,25 1.363 413.670.600
24/11/2015 14,76 14,20 -2,07% 14,12 14,76 14,24 14,20 14,29 1.226 401.449.800
23/11/2015 14,42 14,50 +1,40% 14,30 14,75 14,52 14,50 14,51 2.131 1.097.430.700
19/11/2015 14,65 14,30 -1,38% 14,05 14,65 14,31 14,30 14,34 2.018 628.160.200
18/11/2015 14,59 14,50 0,00% 14,42 14,73 14,54 14,49 14,51 1.311 408.057.800
17/11/2015 14,58 14,50 0,00% 14,38 14,69 14,49 14,50 14,59 1.074 365.117.200
16/11/2015 14,50 14,50 0,00% 14,37 14,61 14,53 14,50 14,54 893 226.248.500
13/11/2015 14,80 14,50 -2,03% 14,45 14,95 14,59 14,50 14,68 1.349 556.653.700
12/11/2015 14,98 14,80 -1,14% 14,58 14,98 14,77 14,71 14,94 1.678 793.003.000
11/11/2015 14,74 14,97 +1,49% 14,43 15,23 14,79 14,85 14,97 1.075 305.026.100
10/11/2015 14,71 14,75 +0,34% 14,29 14,75 14,50 14,75 14,80 1.572 362.558.400
9/11/2015 14,69 14,70 0,00% 14,50 15,05 14,77 14,70 14,75 1.121 305.290.900
6/11/2015 15,19 14,70 -3,29% 14,44 15,29 14,90 14,70 14,77 1.562 1.017.284.200
5/11/2015 15,10 15,20 +0,66% 14,56 15,20 14,81 15,20 15,29 1.933 585.806.200
4/11/2015 15,01 15,10 +0,67% 14,79 15,58 15,02 14,84 15,10 2.108 480.586.900
3/11/2015 14,61 15,00 +2,74% 14,30 15,00 14,64 14,94 15,00 1.583 828.953.200
30/10/2015 14,49 14,60 +0,69% 14,22 14,78 14,43 14,39 14,60 2.326 1.180.011.400
29/10/2015 14,59 14,50 -0,55% 14,24 15,08 14,60 14,43 14,50 2.330 635.215.300
28/10/2015 14,11 14,58 +3,62% 13,80 14,58 14,26 14,58 14,59 1.907 525.017.800
27/10/2015 14,30 14,07 -1,68% 13,61 14,36 13,85 13,90 14,07 2.117 894.043.600
26/10/2015 15,39 14,31 -6,96% 14,24 15,39 14,47 14,30 14,49 1.938 760.933.700
23/10/2015 15,45 15,38 -0,45% 15,11 15,56 15,26 15,26 15,38 1.742 506.958.400
22/10/2015 15,24 15,45 +0,59% 14,94 15,53 15,29 15,45 15,47 1.799 542.599.100
21/10/2015 16,00 15,36 -3,70% 15,36 16,05 15,57 15,36 15,52 1.997 774.223.200
20/10/2015 15,20 15,95 +4,93% 15,07 16,09 15,74 15,54 15,95 1.296 843.593.200
19/10/2015 14,86 15,20 +2,36% 14,70 15,26 14,97 15,06 15,20 967 257.106.500
16/10/2015 14,38 14,85 +3,20% 14,23 15,00 14,64 14,71 14,85 2.380 1.987.833.300
15/10/2015 14,36 14,39 +0,28% 14,23 14,62 14,44 14,39 14,40 992 907.636.200
14/10/2015 14,32 14,35 +0,28% 14,08 14,50 14,37 14,26 14,35 1.205 599.053.200
13/10/2015 14,79 14,31 -3,31% 14,05 14,79 14,33 14,21 14,38 1.499 756.300.800
9/10/2015 14,08 14,80 +5,19% 13,96 14,98 14,48 14,80 14,83 1.485 680.250.100
8/10/2015 13,90 14,07 +1,74% 13,76 14,29 13,94 14,00 14,07 1.520 1.175.667.800
7/10/2015 13,90 13,83 +0,07% 13,55 14,25 13,79 13,70 13,83 2.160 556.522.000
6/10/2015 13,60 13,82 +1,54% 13,50 13,82 13,65 13,82 13,85 1.486 452.087.800
5/10/2015 13,78 13,61 -0,66% 13,55 13,78 13,65 13,61 13,66 1.014 211.467.100
2/10/2015 13,80 13,70 -0,72% 13,20 13,89 13,54 13,62 13,70 1.531 405.183.800
1/10/2015 13,78 13,80 0,00% 13,01 13,80 13,26 13,80 13,90 2.017 564.589.300
30/9/2015 13,39 13,80 +3,76% 13,30 13,80 13,54 13,80 13,89 1.215 373.553.900
29/9/2015 13,69 13,30 -2,21% 13,24 13,93 13,32 13,30 13,33 955 399.344.800
28/9/2015 13,63 13,60 -1,81% 13,50 13,89 13,63 13,60 13,65 832 240.947.500
25/9/2015 14,01 13,85 -1,07% 13,85 14,20 14,04 13,85 14,00 936 286.613.400
24/9/2015 14,33 14,00 -2,30% 13,75 14,33 13,95 13,90 14,00 1.422 479.086.900
23/9/2015 15,13 14,33 -4,47% 14,17 15,13 14,46 14,33 14,40 1.956 443.334.900
22/9/2015 15,62 15,00 -3,97% 14,55 15,62 14,91 14,98 15,00 1.825 786.541.800
21/9/2015 16,09 15,62 -4,46% 15,55 16,16 15,71 15,62 15,93 1.557 524.503.500
18/9/2015 15,94 16,35 +1,93% 15,65 16,35 16,17 16,05 16,35 1.677 1.221.684.600
17/9/2015 15,86 16,04 +0,56% 15,62 16,82 16,04 16,04 16,15 1.623 442.094.900
16/9/2015 15,80 15,95 +1,92% 15,49 16,14 15,78 15,95 16,13 1.297 666.756.200
15/9/2015 15,69 15,65 +0,32% 15,37 15,70 15,52 15,46 15,75 1.308 536.705.900
14/9/2015 15,91 15,60 -1,39% 15,40 15,91 15,55 15,60 15,81 1.244 523.684.200
11/9/2015 16,17 15,82 -1,74% 15,51 16,30 15,71 15,71 15,82 2.075 1.493.351.700
10/9/2015 16,50 16,10 -3,59% 15,70 16,80 16,22 16,00 16,10 2.686 1.290.510.100
9/9/2015 17,01 16,70 -0,83% 16,48 17,02 16,69 16,70 16,90 1.511 526.041.400
8/9/2015 16,75 16,84 +2,06% 16,32 17,00 16,78 16,84 16,85 1.258 486.864.200
4/9/2015 16,01 16,50 +1,54% 16,00 16,78 16,34 16,50 16,75 890 279.375.400
3/9/2015 15,79 16,25 +2,85% 15,66 16,45 16,15 16,25 16,45 1.179 497.010.400
2/9/2015 16,27 15,80 -3,07% 15,80 16,36 15,95 15,80 16,00 961 372.930.300
1/9/2015 16,40 16,30 -1,75% 16,16 16,62 16,30 16,28 16,30 965 545.009.000
31/8/2015 16,78 16,59 -1,25% 16,21 16,78 16,40 16,55 16,59 1.437 528.596.300
28/8/2015 16,60 16,80 0,00% 16,60 17,20 16,82 16,79 16,80 1.131 290.093.800
27/8/2015 16,92 16,80 -2,04% 16,80 17,12 16,96 16,80 16,84 1.415 524.975.200
26/8/2015 16,79 17,15 +3,00% 16,36 17,15 16,66 17,05 17,15 2.311 592.330.000
25/8/2015 17,07 16,65 -2,06% 16,55 17,12 16,74 16,65 16,69 2.587 850.679.900
24/8/2015 16,50 17,00 +1,49% 15,80 17,00 16,46 16,52 17,00 1.365 381.579.800
21/8/2015 16,59 16,75 +0,06% 16,59 17,18 16,85 16,75 16,90 1.343 816.307.900
20/8/2015 16,99 16,74 -1,53% 16,62 17,02 16,73 16,74 17,03 1.724 1.689.981.700
19/8/2015 16,99 17,00 +0,06% 16,28 17,00 16,73 16,61 17,00 1.869 640.324.400
18/8/2015 16,95 16,99 -0,64% 16,76 17,20 16,97 16,98 16,99 1.138 672.633.500
17/8/2015 17,40 17,10 -1,44% 16,85 17,69 17,23 17,10 17,15 1.544 785.614.200
14/8/2015 17,69 17,35 -1,42% 17,20 17,70 17,33 17,22 17,35 1.528 896.660.600
13/8/2015 17,58 17,60 -0,56% 17,42 17,66 17,52 17,60 17,61 673 914.863.500
12/8/2015 17,64 17,70 0,00% 17,36 17,70 17,57 17,62 17,70 533 143.921.200
11/8/2015 17,93 17,70 -1,67% 17,20 17,94 17,52 17,60 17,70 1.390 555.385.700
10/8/2015 17,76 18,00 0,00% 17,60 18,00 17,88 17,98 18,00 920 262.755.600
7/8/2015 17,89 18,00 +0,56% 17,44 18,25 17,87 17,50 18,00 3.200 983.547.500
6/8/2015 18,48 17,90 -2,19% 17,77 18,63 17,98 17,75 17,90 1.402 472.320.500
5/8/2015 18,25 18,30 +1,67% 17,79 18,30 18,01 17,84 18,30 1.197 501.887.800
4/8/2015 18,16 18,00 -0,28% 17,68 18,16 17,92 18,00 18,30 1.170 291.654.400
3/8/2015 18,70 18,05 -3,48% 17,94 18,70 18,11 18,04 18,05 1.230 587.728.600
31/7/2015 18,09 18,70 +3,95% 17,77 18,80 18,42 18,23 18,70 1.042 353.545.300
30/7/2015 18,68 17,99 -2,70% 17,85 18,68 18,11 17,96 17,99 1.211 561.645.800
29/7/2015 18,17 18,49 +2,15% 18,05 18,56 18,43 18,15 18,49 1.408 507.497.900
28/7/2015 18,76 18,10 -2,43% 17,76 18,76 18,08 18,10 18,20 1.755 597.948.300
27/7/2015 18,78 18,55 -1,33% 18,24 18,79 18,43 18,55 18,72 917 332.785.100
24/7/2015 18,98 18,80 -0,53% 18,51 19,00 18,75 18,65 18,80 689 333.284.700
23/7/2015 19,09 18,90 -1,51% 18,64 19,09 18,86 18,70 19,00 1.053 383.272.600
22/7/2015 19,92 19,19 -2,84% 18,43 19,92 18,91 19,00 19,19 1.689 961.180.500
21/7/2015 19,82 19,75 -0,25% 19,55 20,14 19,81 19,73 19,80 1.381 467.121.400
20/7/2015 19,86 19,80 +0,25% 19,55 20,00 19,82 19,76 19,84 1.875 538.786.200
17/7/2015 19,92 19,75 -1,00% 19,60 20,00 19,78 19,75 19,84 1.599 892.033.300
16/7/2015 19,85 19,95 +0,76% 19,70 20,16 19,92 19,85 19,95 973 396.710.000
15/7/2015 19,69 19,80 -0,25% 19,63 20,00 19,74 19,60 19,80 930 885.621.100
14/7/2015 19,20 19,85 +4,42% 18,93 19,85 19,41 19,30 19,85 1.287 742.241.600
13/7/2015 18,82 19,01 +2,20% 18,43 19,86 19,46 19,01 19,10 2.186 3.980.530.900
10/7/2015 18,50 18,60 +1,75% 18,33 19,19 18,60 18,50 18,60 1.240 393.020.600
8/7/2015 18,55 18,28 -1,19% 18,21 18,76 18,31 18,28 18,30 1.138 320.373.200
7/7/2015 18,79 18,50 -1,07% 18,31 18,88 18,48 18,50 18,70 1.251 1.549.132.300
6/7/2015 19,04 18,70 -2,35% 18,41 19,05 18,69 18,70 18,85 1.467 951.942.600
3/7/2015 18,61 19,15 +3,51% 18,52 19,49 19,16 18,95 19,15 1.942 640.550.600
2/7/2015 18,56 18,50 -0,80% 18,16 18,78 18,39 18,21 18,50 879 236.011.500
1/7/2015 18,61 18,65 -0,80% 18,36 19,16 18,72 18,59 18,65 1.041 383.729.700
30/6/2015 18,35 18,80 +4,16% 17,90 18,80 18,48 18,53 18,80 1.169 765.893.300
29/6/2015 18,25 18,05 -1,10% 17,65 18,25 17,87 17,76 18,05 830 248.162.100
26/6/2015 17,78 18,25 +3,40% 17,77 18,50 18,12 18,25 18,48 1.307 582.066.600
25/6/2015 18,49 17,65 -1,94% 17,50 18,49 17,62 17,64 17,65 732 981.407.100
24/6/2015 18,10 18,00 0,00% 17,64 18,15 17,91 18,00 18,14 708 285.799.700
23/6/2015 17,90 18,00 -0,94% 17,61 18,17 17,90 17,91 18,00 2.059 781.095.000
22/6/2015 18,26 18,17 -0,87% 17,95 18,75 18,18 18,06 18,17 1.211 425.130.000
19/6/2015 18,05 18,33 +0,99% 17,85 18,54 18,17 18,25 18,33 892 811.321.900
18/6/2015 17,64 18,15 +1,97% 17,50 18,34 17,76 18,15 18,40 1.666 1.160.017.900
17/6/2015 17,93 17,80 -0,84% 17,62 17,94 17,77 17,50 17,80 901 189.687.500
16/6/2015 17,99 17,95 +0,39% 17,64 18,02 17,94 17,85 17,95 1.418 382.272.200
15/6/2015 17,90 17,88 -1,32% 17,61 18,08 17,85 17,76 17,98 2.054 634.858.500
12/6/2015 18,49 18,12 -2,05% 18,08 18,49 18,23 18,12 18,22 631 218.640.000
11/6/2015 18,56 18,50 -0,27% 18,33 18,56 18,45 18,50 18,60 596 154.816.300
10/6/2015 18,64 18,55 +0,82% 18,41 18,76 18,56 18,50 18,55 1.104 423.739.500
9/6/2015 18,82 18,40 -1,66% 18,38 18,82 18,53 18,40 18,50 754 188.821.100
8/6/2015 19,17 18,71 -2,96% 18,70 19,31 19,06 18,71 18,81 1.143 1.901.603.600
5/6/2015 19,32 19,28 -1,13% 19,19 19,51 19,36 19,28 19,43 671 179.128.100
3/6/2015 19,32 19,50 +0,83% 19,21 19,79 19,53 19,50 19,56 846 322.701.100
2/6/2015 18,91 19,34 +1,52% 18,91 19,43 19,18 19,29 19,34 1.154 594.462.900
1/6/2015 19,50 19,05 -2,31% 18,67 19,50 18,98 19,05 19,08 1.154 345.854.000
29/5/2015 18,90 19,50 +2,36% 18,89 19,70 19,45 19,49 19,50 1.265 443.296.500
28/5/2015 18,61 19,05 +2,64% 18,09 19,23 18,62 19,05 19,23 1.844 1.155.307.900
27/5/2015 18,88 18,56 -1,80% 18,27 19,05 18,55 18,56 18,59 1.285 376.048.800
26/5/2015 18,83 18,90 -0,53% 18,55 18,97 18,72 18,70 18,90 1.119 418.011.200
25/5/2015 18,98 19,00 -0,78% 18,94 19,40 19,00 19,00 19,02 806 254.868.100
22/5/2015 19,01 19,15 +0,79% 18,80 19,15 18,94 19,08 19,15 1.290 753.208.600
21/5/2015 18,59 19,00 +1,60% 18,56 19,00 18,83 18,80 19,00 1.274 557.431.700
20/5/2015 18,56 18,70 -0,21% 18,50 19,06 18,70 18,70 19,10 1.124 659.322.700
19/5/2015 18,94 18,74 -0,32% 18,50 19,26 18,77 18,73 18,74 2.550 797.188.900
18/5/2015 18,49 18,80 +1,68% 18,48 18,99 18,77 17,73 18,83 2.261 2.648.662.300
15/5/2015 17,51 18,49 +5,06% 17,51 18,79 18,18 18,40 18,49 1.554 949.639.100
14/5/2015 17,06 17,60 +3,53% 17,06 17,77 17,48 17,40 17,60 2.712 1.093.215.800
13/5/2015 16,76 17,00 +0,29% 16,57 17,48 16,88 17,00 17,26 1.037 3.952.581.000
12/5/2015 17,00 16,95 -0,06% 16,40 17,10 16,93 16,78 16,95 1.030 312.999.900
11/5/2015 17,29 16,96 -1,80% 16,89 17,48 17,08 16,96 16,97 1.463 597.367.200
8/5/2015 17,44 17,27 -0,46% 17,27 17,71 17,48 17,15 17,27 1.724 1.690.893.400
7/5/2015 17,40 17,35 -0,29% 17,22 17,48 17,36 17,10 17,35 795 235.251.500
6/5/2015 17,75 17,40 -0,29% 17,18 17,88 17,41 17,30 17,40 1.735 945.421.100
5/5/2015 17,59 17,45 -0,85% 17,43 17,79 17,53 17,45 17,49 833 464.291.000
4/5/2015 17,38 17,60 +1,50% 17,23 17,60 17,42 17,44 17,60 1.375 444.997.400
30/4/2015 17,67 17,34 -0,06% 16,92 17,67 17,27 17,00 17,34 1.352 850.131.700
29/4/2015 17,81 17,35 -2,53% 17,21 17,87 17,44 17,24 17,35 1.386 483.442.200
28/4/2015 18,38 17,80 -2,47% 17,72 18,38 18,11 17,50 17,80 1.491 1.794.114.500
27/4/2015 17,99 18,25 -0,76% 17,96 18,34 18,12 16,20 18,25 1.725 674.867.000
24/4/2015 17,26 18,39 +5,15% 17,13 18,39 17,91 18,31 0,00 1.129 552.372.200
23/4/2015 17,15 17,49 +1,69% 16,99 17,90 17,25 17,33 17,49 1.656 824.477.900
22/4/2015 16,39 17,20 +4,88% 16,21 17,20 16,91 15,75 17,20 1.749 510.591.900
20/4/2015 15,32 16,40 +4,13% 15,32 16,44 16,09 16,37 16,40 1.005 642.867.900
17/4/2015 15,77 15,75 -0,19% 15,35 15,96 15,77 15,62 15,90 818 243.404.500
16/4/2015 15,43 15,78 -3,07% 15,43 15,90 15,69 15,54 15,78 787 496.161.500
15/4/2015 16,20 16,28 +0,49% 16,11 16,44 16,23 16,28 16,50 809 382.393.600
14/4/2015 16,09 16,20 +0,62% 15,79 16,33 16,08 16,17 16,20 942 1.064.076.000
13/4/2015 15,85 16,10 +1,58% 15,59 16,49 16,14 16,09 16,10 1.202 605.300.300
10/4/2015 16,00 15,85 -2,40% 15,75 16,44 16,03 15,85 15,88 1.138 407.256.800
9/4/2015 15,60 16,24 +4,10% 15,33 16,29 15,93 15,99 16,24 1.255 414.258.100
8/4/2015 15,09 15,60 +5,98% 14,80 15,74 15,35 15,60 15,63 1.620 623.840.400
7/4/2015 14,89 14,72 -0,88% 14,48 14,98 14,73 14,72 14,83 1.405 464.927.200
6/4/2015 14,26 14,85 +4,21% 14,19 14,85 14,59 14,23 14,85 1.386 575.391.200
2/4/2015 14,08 14,25 +0,71% 14,00 14,39 14,18 14,04 14,25 2.266 730.614.700
1/4/2015 14,16 14,15 0,00% 13,95 14,20 14,12 14,02 14,15 1.785 500.940.200
31/3/2015 13,64 14,15 +4,35% 13,36 14,15 13,80 13,87 14,15 1.398 681.321.200
30/3/2015 14,04 13,56 -3,83% 13,56 14,19 13,64 13,56 13,68 1.490 585.322.800
27/3/2015 14,10 14,10 0,00% 13,85 14,10 13,98 13,85 14,10 1.191 367.216.700
26/3/2015 14,15 14,10 -1,05% 13,87 14,15 14,05 13,90 14,10 1.259 298.588.400
25/3/2015 13,58 14,25 +4,78% 13,47 14,45 14,00 14,03 14,25 1.498 443.204.800
24/3/2015 13,90 13,60 -2,16% 13,40 13,90 13,60 13,55 13,60 979 258.814.400
23/3/2015 14,11 13,90 -0,71% 13,84 14,13 13,92 13,88 13,90 577 161.834.700
20/3/2015 14,19 14,00 -1,06% 13,98 14,25 14,08 14,00 14,09 1.140 588.693.900
19/3/2015 13,78 14,15 +2,17% 13,69 14,22 14,06 14,03 14,15 1.339 472.591.100
18/3/2015 13,49 13,85 +2,59% 13,36 13,85 13,55 13,84 13,85 1.336 549.540.000
17/3/2015 13,45 13,50 +0,07% 13,38 13,62 13,46 13,50 13,55 731 262.056.100
16/3/2015 13,73 13,49 -1,53% 13,34 13,83 13,50 13,40 13,49 846 285.125.800
13/3/2015 13,98 13,70 -2,14% 13,56 13,98 13,67 13,50 13,70 896 289.167.500
12/3/2015 13,91 14,00 +1,08% 13,80 14,05 13,94 13,85 14,00 640 239.370.800
11/3/2015 13,80 13,85 -0,36% 13,70 13,90 13,83 13,76 13,85 1.004 319.072.300
10/3/2015 13,57 13,90 +1,61% 13,39 13,90 13,67 13,40 13,90 598 233.196.300
9/3/2015 14,10 13,68 -3,32% 13,49 14,11 13,52 13,45 13,68 714 2.005.875.000
6/3/2015 14,21 14,15 -0,63% 13,85 14,22 14,04 14,14 14,15 680 258.223.400
5/3/2015 14,30 14,24 -0,35% 14,24 14,49 14,31 14,23 14,24 575 113.368.700
4/3/2015 13,98 14,29 +1,35% 13,93 14,29 14,11 14,25 14,29 595 439.990.900
3/3/2015 14,15 14,10 -0,49% 13,89 14,39 14,04 14,00 14,10 500 145.033.800
2/3/2015 14,28 14,17 -0,84% 14,07 14,34 14,15 14,10 14,24 560 147.632.000
27/2/2015 14,38 14,29 -0,35% 14,24 14,59 14,32 14,23 14,29 795 283.857.800
26/2/2015 14,59 14,34 -0,83% 13,90 14,59 14,06 14,02 14,34 1.023 679.619.300
25/2/2015 14,29 14,46 +0,77% 14,22 14,78 14,45 14,43 14,46 649 141.921.800
24/2/2015 14,30 14,35 +0,35% 14,13 14,48 14,22 14,21 14,35 550 397.534.100
23/2/2015 14,59 14,30 -2,05% 14,27 14,71 14,36 14,25 14,30 678 162.889.800
20/2/2015 14,65 14,60 -0,34% 14,50 14,85 14,58 14,25 14,60 432 103.138.700
19/2/2015 14,74 14,65 0,00% 14,54 14,75 14,64 14,56 14,65 748 150.442.700
18/2/2015 14,80 14,65 -1,68% 14,56 15,07 14,65 14,59 14,65 322 112.241.700
13/2/2015 14,39 14,90 +2,41% 14,15 14,90 14,56 14,51 14,90 706 224.362.500
12/2/2015 14,68 14,55 0,00% 14,51 14,95 14,59 14,53 14,55 876 422.444.900
11/2/2015 14,48 14,55 +0,34% 14,43 14,79 14,57 13,70 14,55 766 262.884.600
10/2/2015 14,67 14,50 -1,02% 14,50 15,05 14,68 14,49 14,50 865 240.952.800
9/2/2015 14,44 14,65 +2,09% 14,42 14,65 14,52 14,65 14,70 624 663.358.800
6/2/2015 14,20 14,35 +4,74% 13,98 14,52 14,11 14,35 14,60 2.111 1.380.897.800
5/2/2015 13,30 13,70 +2,54% 13,24 14,08 13,62 13,70 13,80 1.077 991.720.300
4/2/2015 13,66 13,36 -2,48% 13,06 13,66 13,32 13,36 13,44 633 175.566.400
3/2/2015 12,90 13,70 +7,03% 12,41 13,70 12,89 13,48 13,70 1.390 316.283.400
2/2/2015 12,44 12,80 +1,43% 12,31 12,80 12,60 12,70 12,80 645 170.482.700
30/1/2015 13,22 12,62 -4,39% 12,53 13,22 12,75 12,61 12,62 1.175 841.598.200
29/1/2015 13,37 13,20 -0,75% 12,71 13,37 13,05 13,00 13,20 968 230.572.200
28/1/2015 13,71 13,30 -2,92% 13,13 13,71 13,30 13,30 13,31 892 195.451.400
27/1/2015 13,95 13,70 -1,79% 13,70 13,97 13,80 13,70 13,85 618 281.694.200
26/1/2015 14,21 13,95 -2,72% 13,95 14,25 14,00 13,90 13,95 424 180.535.200
23/1/2015 14,22 14,34 +0,35% 14,08 14,34 14,18 14,02 14,34 372 123.445.900
22/1/2015 14,17 14,29 +1,35% 13,81 14,29 14,10 13,80 14,29 411 206.078.500

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.