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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

CVCB3 - CVC BRASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 2,23 2,12 -4,50% 2,09 2,23 2,13 2,11 2,12 8.549 3.340.194.600
5/9/2025 2,15 2,22 +4,23% 2,15 2,24 2,19 2,21 2,22 3.312 2.228.533.600
4/9/2025 2,12 2,13 +0,95% 2,09 2,15 2,11 2,13 2,14 4.685 2.227.174.400
3/9/2025 2,13 2,11 -0,47% 2,11 2,18 2,14 2,11 2,12 4.512 2.366.612.700
2/9/2025 2,12 2,12 -0,93% 2,07 2,15 2,12 2,12 2,13 8.749 2.475.054.900
1/9/2025 2,12 2,14 +0,47% 2,12 2,19 2,16 2,13 2,15 3.247 1.774.944.800
29/8/2025 2,07 2,13 +2,40% 2,05 2,16 2,12 2,12 2,14 9.646 2.450.799.900
28/8/2025 2,09 2,08 +0,48% 2,06 2,16 2,11 2,08 2,09 6.717 2.677.514.100
27/8/2025 2,03 2,07 +1,97% 2,02 2,07 2,04 2,06 2,07 8.361 1.653.141.400
26/8/2025 2,06 2,03 -0,98% 2,02 2,08 2,04 2,02 2,04 4.615 946.779.300
25/8/2025 2,04 2,05 +0,49% 2,04 2,08 2,05 2,05 2,06 3.288 1.102.493.700
22/8/2025 2,01 2,04 +2,51% 2,01 2,07 2,04 2,04 2,05 5.581 2.081.216.800
21/8/2025 2,01 1,99 -0,50% 1,98 2,04 2,00 1,98 1,99 5.078 1.409.793.300
20/8/2025 2,03 2,00 -0,50% 1,98 2,03 2,01 2,00 2,01 5.250 1.846.723.500
19/8/2025 2,09 2,01 -4,29% 2,00 2,09 2,02 2,01 2,02 11.795 2.756.642.800
18/8/2025 2,05 2,10 +3,45% 2,04 2,22 2,14 2,10 2,11 9.819 4.644.808.400
15/8/2025 2,03 2,03 +0,50% 1,98 2,05 2,01 2,03 2,04 10.138 2.721.080.800
14/8/2025 2,07 2,02 -2,42% 2,02 2,09 2,04 2,01 2,02 9.018 2.749.809.100
13/8/2025 2,25 2,07 -10,78% 1,96 2,25 2,05 2,07 2,08 19.222 9.055.837.100
12/8/2025 2,28 2,32 +2,20% 2,28 2,34 2,30 2,31 2,33 4.184 2.160.815.800
11/8/2025 2,30 2,27 -1,30% 2,25 2,33 2,28 2,27 2,28 4.188 2.280.978.100
8/8/2025 2,35 2,30 -2,54% 2,27 2,37 2,31 2,30 2,31 5.050 1.879.771.300
7/8/2025 2,38 2,36 0,00% 2,32 2,38 2,34 2,35 2,37 7.159 1.704.899.800
6/8/2025 2,37 2,36 0,00% 2,34 2,41 2,36 2,35 2,36 3.966 1.754.688.500
5/8/2025 2,34 2,36 +0,85% 2,32 2,37 2,35 2,35 2,36 2.282 1.308.471.700
4/8/2025 2,38 2,34 -0,43% 2,32 2,39 2,35 2,34 2,35 2.778 1.397.053.100
1/8/2025 2,39 2,35 -0,42% 2,32 2,42 2,35 2,34 2,35 5.110 1.890.655.700
31/7/2025 2,35 2,36 -1,26% 2,33 2,39 2,35 2,35 2,37 3.802 1.266.013.700
30/7/2025 2,32 2,39 +3,02% 2,30 2,43 2,35 2,38 2,39 5.030 2.051.059.300
29/7/2025 2,34 2,32 -0,85% 2,32 2,36 2,33 2,32 2,33 6.417 1.270.609.400
28/7/2025 2,43 2,34 -3,31% 2,33 2,45 2,37 2,33 2,34 3.643 1.953.837.100
25/7/2025 2,40 2,42 +0,83% 2,38 2,45 2,42 2,41 2,43 2.400 1.515.585.300
24/7/2025 2,43 2,40 -1,23% 2,36 2,43 2,39 2,39 2,41 3.996 1.364.448.300
23/7/2025 2,33 2,43 +4,74% 2,32 2,45 2,40 2,42 2,43 6.204 2.697.490.900
22/7/2025 2,30 2,32 +0,43% 2,30 2,41 2,35 2,32 2,33 6.727 2.092.609.500
21/7/2025 2,41 2,31 -3,35% 2,29 2,45 2,34 2,30 2,31 6.898 2.790.323.100
18/7/2025 2,45 2,39 -4,40% 2,39 2,49 2,42 2,39 2,41 6.640 2.424.291.200
17/7/2025 2,53 2,50 +0,40% 2,45 2,53 2,48 2,49 2,50 4.992 1.981.396.700
16/7/2025 2,44 2,49 +2,05% 2,40 2,49 2,45 2,48 2,50 4.859 2.221.403.600
15/7/2025 2,32 2,44 +6,55% 2,32 2,45 2,39 2,44 2,45 8.366 3.343.061.400
14/7/2025 2,34 2,29 -2,14% 2,28 2,38 2,32 2,29 2,30 5.190 2.949.714.800
11/7/2025 2,28 2,34 +1,74% 2,21 2,39 2,30 2,34 2,35 5.426 3.296.807.100
10/7/2025 2,30 2,30 -1,29% 2,22 2,32 2,26 2,29 2,30 6.245 2.434.760.000
9/7/2025 2,45 2,33 -4,51% 2,32 2,46 2,38 2,32 2,33 4.599 1.948.250.400
8/7/2025 2,50 2,44 -2,01% 2,43 2,51 2,48 2,44 2,45 3.506 1.600.418.000
7/7/2025 2,49 2,49 0,00% 2,47 2,52 2,48 2,48 2,49 4.243 1.155.449.900
4/7/2025 2,48 2,49 0,00% 2,44 2,56 2,51 2,49 2,50 6.373 2.134.400.000
3/7/2025 2,39 2,49 +4,18% 2,39 2,52 2,46 2,48 2,50 2.657 2.483.782.300
2/7/2025 2,42 2,39 -2,05% 2,37 2,47 2,41 2,38 2,40 6.685 1.979.168.600
1/7/2025 2,41 2,44 +1,67% 2,35 2,48 2,40 2,44 2,45 2.706 2.520.402.400
30/6/2025 2,35 2,40 +2,13% 2,33 2,42 2,38 2,40 2,41 3.342 1.658.443.000
27/6/2025 2,35 2,35 -0,84% 2,32 2,38 2,35 2,34 2,36 2.480 1.899.413.200
26/6/2025 2,38 2,37 +1,28% 2,34 2,39 2,36 2,36 2,37 3.527 2.050.719.000
25/6/2025 2,36 2,34 -2,50% 2,33 2,40 2,35 2,34 2,35 6.634 2.313.873.700
24/6/2025 2,30 2,40 +4,80% 2,30 2,52 2,43 2,39 2,40 8.068 5.448.087.400
23/6/2025 2,28 2,29 0,00% 2,24 2,29 2,26 2,28 2,30 6.587 2.081.365.000
20/6/2025 2,30 2,29 -0,87% 2,25 2,31 2,27 2,29 2,30 5.344 2.458.754.000
18/6/2025 2,31 2,31 -0,86% 2,29 2,34 2,31 2,30 2,31 6.136 2.355.283.300
17/6/2025 2,36 2,33 -1,27% 2,30 2,38 2,32 2,32 2,33 6.035 2.571.335.900
16/6/2025 2,33 2,36 +2,16% 2,33 2,39 2,36 2,36 2,37 7.017 3.016.600.700
13/6/2025 2,50 2,31 -8,33% 2,30 2,50 2,37 2,30 2,31 7.325 4.441.746.000
12/6/2025 2,53 2,52 -0,40% 2,48 2,55 2,50 2,51 2,52 3.777 2.315.527.100
11/6/2025 2,62 2,53 -3,07% 2,51 2,62 2,55 2,53 2,54 3.981 4.178.314.300
10/6/2025 2,64 2,61 +1,16% 2,57 2,64 2,60 2,59 2,61 5.820 1.850.278.900
9/6/2025 2,55 2,58 +1,57% 2,48 2,59 2,54 2,57 2,58 5.276 2.455.747.100
6/6/2025 2,58 2,54 -0,78% 2,49 2,65 2,55 2,54 2,55 6.153 4.311.612.900
5/6/2025 2,61 2,56 -1,92% 2,55 2,64 2,59 2,56 2,57 6.525 2.689.359.600
4/6/2025 2,64 2,61 +0,77% 2,50 2,68 2,57 2,61 2,62 5.968 5.152.308.800
3/6/2025 2,48 2,59 +4,86% 2,46 2,66 2,58 2,58 2,59 9.293 5.419.223.100
2/6/2025 2,37 2,47 +4,22% 2,37 2,49 2,42 2,47 2,48 11.906 3.914.048.200
30/5/2025 2,37 2,37 0,00% 2,34 2,42 2,36 2,36 2,37 2.846 2.318.524.400
29/5/2025 2,40 2,37 -2,07% 2,33 2,42 2,37 2,37 2,38 4.044 2.355.834.200
28/5/2025 2,38 2,42 +0,83% 2,32 2,42 2,36 2,41 2,42 3.932 2.420.125.800
27/5/2025 2,31 2,40 +6,67% 2,31 2,47 2,39 2,39 2,40 7.501 4.083.924.700
26/5/2025 2,24 2,25 +0,45% 2,23 2,29 2,26 2,24 2,25 2.921 1.882.972.400
23/5/2025 2,25 2,24 -0,44% 2,16 2,27 2,22 2,23 2,24 4.727 3.644.161.900
22/5/2025 2,22 2,25 +0,90% 2,21 2,38 2,30 2,24 2,26 6.659 4.160.227.700
21/5/2025 2,30 2,23 -3,04% 2,22 2,30 2,24 2,22 2,24 2.693 1.660.703.100
20/5/2025 2,28 2,30 0,00% 2,21 2,32 2,25 2,30 2,31 9.099 2.694.008.600
19/5/2025 2,33 2,30 -2,13% 2,28 2,35 2,31 2,29 2,30 3.822 1.937.659.800
16/5/2025 2,21 2,35 +5,86% 2,19 2,37 2,29 2,34 2,35 9.331 3.954.353.900
15/5/2025 2,39 2,22 -6,72% 2,21 2,44 2,32 2,22 2,23 11.486 6.158.828.600
14/5/2025 2,48 2,38 -3,64% 2,36 2,55 2,45 2,37 2,38 13.043 4.778.759.600
13/5/2025 2,27 2,47 +9,29% 2,26 2,53 2,43 2,46 2,48 10.694 7.081.153.200
12/5/2025 2,34 2,26 -2,16% 2,19 2,39 2,25 2,26 2,27 6.217 3.625.007.100
9/5/2025 2,20 2,31 +4,52% 2,19 2,34 2,24 2,30 2,31 9.703 4.160.146.100
8/5/2025 2,04 2,21 +11,06% 2,04 2,27 2,17 2,20 2,21 8.174 5.201.891.000
7/5/2025 2,07 1,99 -3,40% 1,98 2,09 2,01 1,99 2,00 6.833 2.755.382.800
6/5/2025 2,20 2,06 -5,94% 2,05 2,23 2,11 2,05 2,07 7.904 2.973.241.600
5/5/2025 2,22 2,19 -0,90% 2,19 2,27 2,22 2,19 2,20 4.620 2.204.750.200
2/5/2025 2,17 2,21 -3,07% 2,12 2,21 2,17 2,20 2,22 6.196 2.714.813.500
29/4/2025 2,28 2,28 0,00% 2,27 2,36 2,30 2,27 2,29 5.107 2.254.206.100
28/4/2025 2,31 2,28 -0,87% 2,26 2,44 2,31 2,28 2,29 12.396 3.609.396.500
25/4/2025 2,37 2,30 -2,54% 2,26 2,37 2,30 2,29 2,31 5.181 2.684.223.700
24/4/2025 2,34 2,36 +1,29% 2,21 2,39 2,32 2,35 2,36 8.488 4.913.891.600
23/4/2025 2,24 2,33 +5,91% 2,24 2,41 2,33 2,32 2,33 6.791 6.299.079.400
22/4/2025 2,21 2,20 -1,35% 2,17 2,25 2,21 2,20 2,21 4.800 2.686.504.600
17/4/2025 2,15 2,23 +2,76% 2,15 2,25 2,21 2,23 2,24 3.717 3.743.243.700
16/4/2025 2,16 2,17 -0,46% 2,14 2,22 2,17 2,16 2,17 5.233 2.724.772.200
15/4/2025 2,24 2,18 -2,68% 2,16 2,26 2,19 2,17 2,18 4.232 2.788.893.000
14/4/2025 2,21 2,24 +2,75% 2,18 2,27 2,23 2,24 2,25 5.017 3.718.292.300
11/4/2025 2,15 2,18 +2,83% 2,11 2,19 2,16 2,18 2,19 4.055 3.728.262.700
10/4/2025 2,14 2,12 -1,85% 2,08 2,17 2,12 2,11 2,12 5.413 3.172.139.600
9/4/2025 1,96 2,16 +8,00% 1,94 2,19 2,07 2,16 2,17 11.298 7.267.779.000
8/4/2025 2,01 2,00 +1,01% 1,97 2,08 2,02 1,99 2,00 6.594 4.732.526.200
7/4/2025 1,96 1,98 -1,98% 1,88 2,04 1,96 1,97 1,98 7.927 4.430.700.000
4/4/2025 2,09 2,02 -5,61% 2,01 2,09 2,04 2,02 2,03 6.998 3.456.775.300
3/4/2025 2,10 2,14 +0,94% 2,05 2,19 2,15 2,14 2,15 7.574 5.639.379.600
2/4/2025 2,14 2,12 -0,93% 2,06 2,22 2,12 2,12 2,13 8.589 7.063.188.400
1/4/2025 2,12 2,14 +0,94% 2,09 2,16 2,12 2,14 2,15 8.677 4.911.102.300
31/3/2025 2,23 2,12 -6,19% 2,11 2,23 2,15 2,12 2,13 9.419 5.500.001.500
28/3/2025 2,26 2,26 -0,44% 2,17 2,41 2,27 2,25 2,27 11.099 9.821.580.600
27/3/2025 2,35 2,27 -2,58% 2,13 2,49 2,30 2,26 2,28 14.937 16.741.519.900
26/3/2025 2,29 2,33 +3,10% 2,24 2,40 2,30 2,33 2,34 13.455 7.245.769.700
25/3/2025 2,17 2,26 +6,60% 2,15 2,28 2,24 2,26 2,27 7.280 5.767.238.000
24/3/2025 1,97 2,12 +7,07% 1,96 2,20 2,12 2,11 2,12 8.364 7.073.569.200
21/3/2025 2,02 1,98 -2,46% 1,97 2,03 1,99 1,98 1,99 6.168 3.575.957.200
20/3/2025 2,04 2,03 -0,98% 1,99 2,10 2,03 2,02 2,03 7.623 3.035.273.500
19/3/2025 1,96 2,05 +5,13% 1,96 2,08 2,03 2,05 2,06 7.288 3.477.846.700
18/3/2025 2,00 1,95 -3,47% 1,91 2,03 1,95 1,95 1,96 5.259 3.319.445.000
17/3/2025 2,01 2,02 0,00% 1,99 2,07 2,03 2,02 2,03 4.594 1.992.968.200
14/3/2025 1,87 2,02 +8,02% 1,87 2,03 1,97 2,01 2,02 5.586 3.495.290.800
13/3/2025 1,86 1,87 +0,54% 1,84 1,88 1,85 1,85 1,87 3.246 1.150.019.500
12/3/2025 1,85 1,86 +0,54% 1,83 1,89 1,85 1,85 1,86 4.721 2.627.780.800
11/3/2025 1,82 1,85 +1,65% 1,79 1,85 1,82 1,84 1,85 5.932 2.603.833.700
10/3/2025 1,85 1,82 -2,67% 1,78 1,88 1,84 1,82 1,83 6.149 3.168.852.300
7/3/2025 1,75 1,87 +5,06% 1,73 1,91 1,84 1,87 1,89 7.919 4.491.423.500
6/3/2025 1,73 1,78 +2,89% 1,72 1,80 1,76 1,78 1,79 5.357 2.897.720.500
5/3/2025 1,73 1,73 0,00% 1,71 1,77 1,73 1,73 1,74 2.809 987.496.000
28/2/2025 1,76 1,73 -1,70% 1,68 1,78 1,72 1,72 1,73 7.218 1.931.464.000
27/2/2025 1,76 1,76 +0,57% 1,73 1,78 1,75 1,75 1,76 5.324 2.555.881.300
26/2/2025 1,86 1,75 -4,37% 1,75 1,89 1,80 1,75 1,76 4.077 2.419.015.400
25/2/2025 1,77 1,83 +3,98% 1,77 1,84 1,80 1,82 1,83 5.110 1.928.352.300
24/2/2025 1,85 1,76 -4,35% 1,76 1,87 1,79 1,76 1,77 5.251 3.854.768.900
21/2/2025 1,82 1,84 +1,66% 1,80 1,85 1,82 1,83 1,84 5.677 3.484.149.800
20/2/2025 1,87 1,81 -2,16% 1,80 1,91 1,83 1,81 1,82 7.278 3.663.008.100
19/2/2025 2,02 1,85 -9,31% 1,85 2,02 1,93 1,85 1,86 9.137 5.086.158.500
18/2/2025 2,06 2,04 -1,45% 2,01 2,09 2,04 2,04 2,05 5.877 4.247.822.100
17/2/2025 1,98 2,07 +4,55% 1,98 2,10 2,06 2,07 2,08 5.459 3.240.797.000
14/2/2025 1,87 1,98 +7,03% 1,86 2,00 1,92 1,97 1,98 6.926 5.801.896.400
13/2/2025 1,84 1,85 +1,09% 1,81 1,85 1,82 1,83 1,85 6.577 3.147.585.600
12/2/2025 1,90 1,83 -5,67% 1,82 1,90 1,84 1,83 1,84 10.796 4.171.037.400
11/2/2025 1,86 1,94 +4,30% 1,84 1,94 1,90 1,93 1,94 4.207 3.331.265.400
10/2/2025 1,84 1,86 +1,64% 1,83 1,94 1,87 1,85 1,86 3.805 3.465.573.500
7/2/2025 1,90 1,83 -3,17% 1,80 1,91 1,84 1,82 1,83 4.157 2.662.380.200
6/2/2025 1,80 1,89 +3,85% 1,80 1,92 1,87 1,89 1,90 5.728 3.909.303.200
5/2/2025 1,92 1,82 -5,21% 1,79 1,93 1,85 1,82 1,83 6.491 3.878.448.900
4/2/2025 1,96 1,92 -3,03% 1,87 1,97 1,92 1,92 1,93 5.276 3.660.944.500
3/2/2025 1,93 1,98 +0,51% 1,88 1,99 1,94 1,97 1,98 4.526 4.940.646.800
31/1/2025 1,94 1,97 +1,03% 1,90 1,97 1,93 1,95 1,97 5.937 4.111.733.800
30/1/2025 1,79 1,95 +8,33% 1,79 1,96 1,88 1,94 1,96 8.444 6.961.169.100
29/1/2025 1,78 1,80 +1,69% 1,71 1,80 1,75 1,79 1,80 7.562 3.505.406.100
28/1/2025 1,84 1,77 -4,84% 1,77 1,86 1,79 1,77 1,78 6.710 4.572.543.200
27/1/2025 1,77 1,86 +4,49% 1,73 1,91 1,85 1,85 1,86 6.999 4.989.939.400
24/1/2025 1,85 1,78 -2,73% 1,78 1,86 1,81 1,78 1,79 5.933 2.303.848.500
23/1/2025 1,82 1,83 -0,54% 1,81 1,92 1,87 1,83 1,84 9.111 5.023.146.900
22/1/2025 1,75 1,84 +6,36% 1,70 1,92 1,78 1,83 1,84 11.018 5.814.804.000
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
21/1/2015 14,07 14,10 +0,71% 13,79 14,30 14,01 13,06 14,10 392 102.135.400
20/1/2015 14,40 14,00 -2,44% 13,66 14,40 14,03 13,70 14,00 896 424.009.100
19/1/2015 14,22 14,35 +1,27% 13,85 14,35 14,19 14,05 14,35 331 106.921.800
16/1/2015 14,11 14,17 +1,21% 13,76 14,27 14,05 14,10 14,17 510 561.070.500
15/1/2015 13,88 14,00 +1,67% 13,75 14,33 14,05 13,87 14,00 457 136.915.000
14/1/2015 13,90 13,77 -0,86% 13,63 13,96 13,78 13,62 13,77 453 382.693.500
13/1/2015 13,54 13,89 +3,27% 13,50 14,00 13,79 13,66 13,89 445 160.619.200
12/1/2015 14,04 13,45 -3,93% 13,43 14,20 13,77 13,43 13,50 689 460.844.100
9/1/2015 14,22 14,00 -1,06% 13,85 14,22 13,99 13,85 14,00 682 120.467.100
8/1/2015 14,76 14,15 -3,54% 14,15 14,80 14,30 14,15 14,23 741 283.195.900
7/1/2015 14,88 14,67 -0,88% 14,58 14,95 14,72 14,67 14,70 717 205.509.000
6/1/2015 14,93 14,80 -1,33% 14,70 15,44 14,85 14,80 14,82 810 198.067.900
5/1/2015 15,06 15,00 -1,32% 14,88 15,37 14,99 15,00 15,11 487 198.850.100
2/1/2015 15,40 15,20 -1,94% 15,07 15,42 15,21 15,20 15,55 299 145.180.900
30/12/2014 15,38 15,50 +1,31% 15,22 15,50 15,43 15,45 15,50 496 422.702.200
29/12/2014 15,36 15,30 0,00% 15,09 15,36 15,17 15,22 15,30 367 926.026.900
26/12/2014 15,11 15,30 0,00% 14,88 15,30 15,11 15,30 16,09 641 240.382.400
23/12/2014 15,50 15,30 -0,65% 15,30 15,61 15,36 14,81 15,30 652 215.612.500
22/12/2014 15,18 15,40 +1,45% 14,99 15,43 15,19 15,40 15,43 575 138.129.300
19/12/2014 15,20 15,18 +2,92% 14,53 15,59 14,95 14,97 15,18 776 309.497.600
18/12/2014 14,36 14,75 +2,79% 14,26 14,85 14,61 14,50 14,75 648 142.613.500
17/12/2014 14,64 14,35 -1,03% 14,16 14,64 14,32 14,30 14,35 1.106 468.922.100
16/12/2014 14,48 14,50 0,00% 14,30 14,64 14,48 14,48 14,51 537 193.672.900
15/12/2014 14,99 14,50 -2,68% 14,50 15,13 14,67 14,50 14,51 692 195.049.800
12/12/2014 15,00 14,90 -1,97% 14,54 15,14 14,85 14,56 16,00 641 278.586.000
11/12/2014 14,91 15,20 +2,56% 14,41 15,20 14,79 14,76 15,20 458 164.274.300
10/12/2014 15,27 14,82 -3,14% 14,76 15,28 14,93 14,82 14,98 543 168.772.400
9/12/2014 15,98 15,30 -4,38% 15,30 16,00 15,50 15,30 15,62 643 353.288.400
8/12/2014 15,59 16,00 +1,91% 15,52 16,00 15,81 15,75 16,00 497 122.091.900
5/12/2014 15,30 15,70 +2,75% 15,21 15,70 15,46 15,50 15,70 412 85.369.500
4/12/2014 15,15 15,28 +1,87% 14,91 15,38 15,24 15,28 15,30 899 173.534.000
3/12/2014 15,23 15,00 -0,40% 14,86 15,23 14,98 15,00 16,00 478 210.712.600
2/12/2014 15,36 15,06 -0,92% 14,95 15,48 15,09 14,95 15,06 560 151.087.300
1/12/2014 15,49 15,20 -1,94% 15,14 15,49 15,36 15,20 15,40 578 479.054.700
28/11/2014 15,79 15,50 +0,78% 15,10 15,79 15,38 15,30 15,50 780 309.919.400
27/11/2014 15,69 15,38 -0,77% 15,38 15,69 15,48 15,38 15,42 739 213.475.200
26/11/2014 15,65 15,50 0,00% 15,27 15,70 15,50 15,50 15,57 679 227.545.500
25/11/2014 15,63 15,50 -1,27% 15,32 15,63 15,46 15,42 15,50 637 196.986.500
24/11/2014 15,62 15,70 +1,29% 15,31 15,70 15,47 15,37 15,70 404 103.669.600
21/11/2014 14,70 15,50 +6,90% 14,31 15,50 14,95 15,17 15,50 487 154.892.600
19/11/2014 14,55 14,50 -0,68% 14,25 14,55 14,41 14,36 14,53 612 288.800.100
18/11/2014 14,41 14,60 +2,10% 14,10 14,60 14,28 14,60 14,94 604 171.584.600
17/11/2014 14,20 14,30 -0,07% 14,08 14,47 14,31 14,15 14,30 345 76.152.900
14/11/2014 14,46 14,31 -1,85% 14,31 14,64 14,44 14,31 14,59 449 120.734.100
13/11/2014 14,96 14,58 -2,67% 14,58 14,96 14,68 14,58 14,68 466 97.669.100
12/11/2014 14,55 14,98 +3,38% 14,37 14,98 14,57 14,61 14,98 384 187.744.600
11/11/2014 14,89 14,49 -2,75% 14,45 14,89 14,63 14,34 14,49 367 255.364.900
10/11/2014 15,10 14,90 -1,32% 14,78 15,10 14,95 14,90 15,01 460 99.447.600
7/11/2014 14,88 15,10 +2,37% 14,68 15,11 14,91 14,95 15,10 510 135.558.100
6/11/2014 15,01 14,75 -2,77% 14,71 15,13 14,79 14,63 14,75 472 257.382.400
5/11/2014 15,07 15,17 -0,20% 15,05 15,65 15,23 15,12 15,30 897 288.551.200
4/11/2014 15,11 15,20 +2,22% 14,74 15,34 15,11 15,20 15,29 551 243.879.000
3/11/2014 14,93 14,87 -0,27% 14,60 15,00 14,78 14,87 15,55 382 96.570.400
31/10/2014 15,19 14,91 +0,20% 14,55 15,55 14,84 14,91 14,93 1.839 404.310.400
30/10/2014 14,10 14,88 +5,91% 14,10 14,91 14,67 14,88 15,30 596 241.950.000
29/10/2014 14,74 14,05 -4,68% 14,05 14,74 14,15 14,05 14,25 1.237 374.859.700
28/10/2014 15,10 14,74 -1,07% 14,61 15,25 14,75 14,74 14,88 885 351.849.000
27/10/2014 14,98 14,90 -0,67% 14,01 14,98 14,60 14,84 14,90 310 189.533.500
24/10/2014 14,95 15,00 +1,56% 14,63 15,54 15,01 14,98 15,00 687 273.632.700
23/10/2014 15,08 14,77 -1,60% 14,69 15,18 14,80 14,77 14,99 982 272.600.500
22/10/2014 15,71 15,01 -3,78% 15,01 15,71 15,25 15,01 15,20 768 402.046.300
21/10/2014 15,74 15,60 -1,20% 15,18 15,83 15,45 15,55 15,60 1.418 595.641.200
20/10/2014 16,01 15,79 -1,50% 15,72 16,01 15,79 15,79 15,80 466 253.109.100
17/10/2014 16,29 16,03 +0,19% 15,77 16,29 15,97 16,01 16,03 702 380.354.200
16/10/2014 15,88 16,00 0,00% 15,44 16,00 15,80 15,99 16,00 644 358.068.000
15/10/2014 16,20 16,00 -1,54% 15,96 16,59 16,14 16,00 16,19 952 249.706.200
14/10/2014 16,21 16,25 +0,56% 16,07 16,50 16,21 16,20 16,25 522 562.173.000
13/10/2014 16,28 16,16 +0,12% 15,84 16,28 16,08 16,16 16,17 879 282.593.100
10/10/2014 16,44 16,14 -1,82% 15,84 16,44 16,07 16,13 16,14 915 232.672.100
9/10/2014 16,58 16,44 +1,48% 16,24 16,58 16,45 16,30 16,44 117 73.207.000
8/10/2014 16,49 16,20 +0,37% 16,14 16,58 16,21 16,20 16,23 80 28.370.100
7/10/2014 16,12 16,14 +2,15% 15,80 16,27 16,05 16,14 16,16 298 183.847.400
6/10/2014 16,01 15,80 +1,80% 15,48 16,53 15,77 15,75 15,80 589 404.526.300
3/10/2014 15,46 15,52 +1,70% 15,29 16,00 15,43 15,51 15,52 1.021 626.436.600
2/10/2014 15,62 15,26 -2,43% 15,06 15,62 15,27 15,26 15,29 731 360.135.600
1/10/2014 15,60 15,64 +0,26% 14,92 15,64 15,30 15,54 15,64 441 179.470.800
30/9/2014 15,82 15,60 -1,27% 15,51 15,82 15,59 15,60 15,61 667 598.915.000
29/9/2014 15,65 15,80 -0,63% 15,51 15,80 15,68 15,78 15,80 558 242.248.100
26/9/2014 15,62 15,90 +2,38% 15,48 15,90 15,81 15,68 15,90 297 223.726.500
25/9/2014 15,85 15,53 -2,33% 15,53 15,85 15,60 15,53 16,00 812 347.740.900
24/9/2014 15,88 15,90 +0,38% 15,45 15,90 15,77 15,90 15,92 352 138.031.300
23/9/2014 15,68 15,84 +1,02% 15,50 16,00 15,76 15,84 15,86 206 82.591.300
22/9/2014 16,01 15,68 -1,07% 15,07 16,18 15,48 15,65 15,68 798 364.564.300
19/9/2014 16,00 15,85 -0,31% 15,55 16,00 15,79 15,83 15,86 948 331.157.300
18/9/2014 16,25 15,90 -1,85% 15,80 16,25 15,91 15,87 15,90 755 485.076.500
17/9/2014 16,57 16,20 -0,61% 16,13 16,57 16,24 16,20 16,30 416 254.069.000
16/9/2014 16,29 16,30 +0,25% 16,15 16,35 16,25 16,26 16,30 716 246.793.000
15/9/2014 16,41 16,26 -0,18% 16,04 16,46 16,17 16,26 16,30 521 151.894.400
12/9/2014 16,70 16,29 -2,57% 16,01 16,70 16,25 16,25 16,29 1.058 428.519.000
11/9/2014 16,46 16,72 +1,95% 16,17 16,72 16,56 16,72 16,75 572 299.089.700
10/9/2014 16,55 16,40 -1,56% 16,21 16,55 16,36 16,24 16,40 477 225.510.000
9/9/2014 16,83 16,66 -1,13% 16,27 16,83 16,47 16,66 16,72 579 399.777.200
8/9/2014 16,74 16,85 +0,90% 16,36 16,85 16,54 16,46 16,85 461 398.440.100
5/9/2014 16,40 16,70 +1,40% 16,19 16,70 16,46 16,48 16,70 589 596.708.300
4/9/2014 16,34 16,47 +0,73% 16,19 16,47 16,26 16,25 16,50 529 370.648.500
3/9/2014 16,20 16,35 +0,93% 16,19 16,41 16,30 16,31 16,35 364 462.453.400
2/9/2014 15,99 16,20 +1,25% 15,85 16,29 16,10 16,17 16,20 484 913.404.000
1/9/2014 15,99 16,00 +0,06% 15,80 16,18 15,93 15,92 16,00 374 821.926.500
29/8/2014 15,80 15,99 +1,52% 15,71 15,99 15,85 15,93 15,99 360 172.556.400
28/8/2014 15,82 15,75 -0,76% 15,61 15,85 15,71 15,75 15,99 324 101.330.800
27/8/2014 15,50 15,87 +2,39% 15,44 15,97 15,79 15,87 15,90 263 150.197.400
26/8/2014 15,25 15,50 +1,57% 15,05 15,60 15,17 15,50 15,57 432 419.111.600
25/8/2014 15,36 15,26 +0,07% 14,98 15,36 15,20 15,26 15,29 725 257.865.300
22/8/2014 14,89 15,25 +1,67% 14,86 15,25 15,17 15,25 15,30 674 170.090.100
21/8/2014 14,58 15,00 +2,95% 14,55 15,19 14,80 14,96 15,01 424 282.650.900
20/8/2014 14,47 14,57 +2,97% 14,08 14,65 14,39 14,57 14,58 452 223.564.300
19/8/2014 13,88 14,15 +2,31% 13,75 14,20 14,01 14,15 14,20 571 1.296.093.000
18/8/2014 13,62 13,83 +1,69% 13,41 13,83 13,75 13,83 13,84 487 152.976.200
15/8/2014 13,44 13,60 +1,72% 13,25 13,79 13,44 13,55 13,60 610 252.807.300
14/8/2014 13,51 13,37 -1,04% 13,15 13,60 13,33 13,28 13,37 799 1.143.324.400
13/8/2014 14,19 13,51 -4,52% 13,51 14,19 13,58 13,51 13,65 1.166 2.520.918.200
12/8/2014 14,35 14,15 -0,70% 13,62 14,35 13,90 14,15 14,20 1.020 935.717.400
11/8/2014 14,62 14,25 -3,06% 14,25 14,62 14,37 14,21 14,25 390 749.846.400
8/8/2014 14,52 14,70 +0,96% 14,42 14,70 14,56 14,70 14,75 161 32.038.400
7/8/2014 14,68 14,56 +0,48% 14,41 14,68 14,54 14,56 14,61 134 44.665.200
6/8/2014 14,75 14,49 -0,07% 14,36 14,90 14,57 14,30 14,49 468 136.536.100
5/8/2014 14,43 14,50 +1,40% 14,22 14,68 14,49 14,50 14,60 1.094 618.618.000
4/8/2014 14,32 14,30 +0,70% 13,95 14,49 14,15 14,30 14,45 1.026 189.490.000
1/8/2014 14,54 14,20 -1,39% 14,09 14,54 14,19 14,20 14,25 217 71.393.300
31/7/2014 14,29 14,40 -0,55% 14,08 14,40 14,28 14,31 14,40 221 120.413.300
30/7/2014 14,11 14,48 +2,48% 14,10 14,48 14,27 14,25 14,50 174 77.221.200
29/7/2014 14,49 14,13 -1,19% 14,00 14,49 14,11 14,07 14,13 220 235.006.600
28/7/2014 14,66 14,30 -1,38% 14,17 14,73 14,37 14,30 14,32 385 167.413.800
25/7/2014 14,25 14,50 +2,18% 14,10 14,50 14,24 14,50 14,69 201 43.580.500
24/7/2014 14,16 14,19 +0,50% 14,11 14,38 14,24 14,18 14,19 782 186.658.700
23/7/2014 14,35 14,12 -1,60% 14,04 14,35 14,14 14,12 14,15 407 93.185.300
22/7/2014 14,50 14,35 -1,03% 14,30 14,50 14,38 14,35 14,38 336 111.900.900
21/7/2014 14,69 14,50 -1,36% 14,27 14,69 14,48 14,40 14,50 534 473.753.700
18/7/2014 14,36 14,70 +3,52% 14,32 14,70 14,51 14,51 14,70 800 266.139.800
17/7/2014 13,64 14,20 +3,65% 13,64 14,20 14,01 14,20 14,40 810 624.903.500
16/7/2014 13,55 13,70 +0,81% 13,30 14,00 13,66 13,70 13,74 619 267.274.700
15/7/2014 13,40 13,59 +1,42% 13,29 13,67 13,49 13,50 13,59 169 118.464.500
14/7/2014 12,94 13,40 +3,88% 12,73 13,69 13,44 13,40 13,55 1.162 321.214.100
11/7/2014 12,89 12,90 -0,15% 12,64 13,21 12,77 12,90 12,94 1.036 380.854.300
10/7/2014 13,00 12,92 -0,23% 12,83 13,01 12,94 12,91 12,92 133 66.900.100
8/7/2014 13,33 12,95 -2,63% 12,80 13,33 12,94 12,95 13,22 710 199.318.900
7/7/2014 13,38 13,30 -1,12% 13,07 13,38 13,23 13,30 13,56 278 93.200.800
4/7/2014 13,20 13,45 +2,28% 13,10 13,45 13,23 13,36 13,45 84 21.306.000
3/7/2014 13,28 13,15 -0,75% 13,00 13,28 13,13 13,15 13,25 405 149.777.200
2/7/2014 13,17 13,25 +1,15% 13,01 13,32 13,11 13,25 13,30 268 164.140.000
1/7/2014 13,42 13,10 -2,46% 12,98 13,42 13,08 13,08 13,14 296 313.452.300
30/6/2014 13,24 13,43 +1,74% 12,94 13,43 13,27 13,38 13,43 596 271.273.400
27/6/2014 13,67 13,20 -3,30% 13,20 13,67 13,37 13,15 13,20 442 608.215.800
26/6/2014 13,77 13,65 -0,51% 13,43 13,77 13,49 13,65 13,66 333 544.926.000
25/6/2014 14,05 13,72 -2,00% 13,64 14,20 13,85 13,66 13,72 563 160.289.800
24/6/2014 14,04 14,00 -0,07% 13,94 14,10 14,02 13,94 14,00 530 136.900.200
23/6/2014 14,00 14,01 +0,07% 14,00 14,17 14,06 14,01 14,07 192 62.850.100
20/6/2014 14,52 14,00 -2,57% 13,97 14,52 14,04 14,00 14,05 1.233 3.203.735.600
18/6/2014 14,46 14,37 0,00% 14,20 14,47 14,31 14,37 14,40 196 75.147.200
17/6/2014 14,34 14,37 +0,84% 14,20 14,58 14,38 14,30 14,37 127 45.894.600
16/6/2014 14,37 14,25 -0,42% 14,15 14,37 14,21 14,25 14,26 538 900.964.800
13/6/2014 14,50 14,31 -1,04% 14,25 14,68 14,36 14,26 14,32 492 161.277.500
11/6/2014 14,28 14,46 +1,62% 14,27 14,49 14,42 14,37 14,46 591 941.254.400
10/6/2014 14,40 14,23 -1,32% 14,10 14,40 14,15 14,23 14,27 1.002 833.104.700
9/6/2014 14,46 14,42 +0,42% 14,34 14,54 14,41 14,35 14,42 321 192.258.700
6/6/2014 14,44 14,36 +1,70% 14,21 14,66 14,35 14,36 14,45 981 371.479.800
5/6/2014 14,16 14,12 +0,14% 14,05 14,44 14,21 14,12 14,34 1.348 435.138.600
4/6/2014 14,25 14,10 -1,12% 14,04 14,25 14,12 14,09 14,10 696 163.750.400
3/6/2014 14,22 14,26 +0,71% 14,00 14,31 14,10 14,26 14,35 1.385 333.499.300
2/6/2014 14,29 14,16 -0,98% 14,00 14,29 14,12 14,16 14,20 753 337.359.300
30/5/2014 14,41 14,30 -1,11% 14,24 14,61 14,31 14,30 14,34 675 644.550.500
29/5/2014 14,25 14,46 +1,83% 13,95 14,46 14,24 14,25 14,46 704 257.348.400
28/5/2014 14,54 14,20 -2,41% 14,07 14,54 14,20 14,20 14,22 756 411.018.500
27/5/2014 14,84 14,55 -1,82% 14,30 14,84 14,42 14,55 14,80 2.071 770.484.000
26/5/2014 15,10 14,82 -1,20% 14,56 15,18 14,81 14,76 14,82 792 231.405.400
23/5/2014 15,32 15,00 -1,64% 14,97 15,43 15,07 14,98 15,00 382 178.361.600
22/5/2014 15,20 15,25 +0,46% 15,09 15,54 15,32 15,20 15,25 452 245.539.200
21/5/2014 15,32 15,18 +0,53% 15,13 15,32 15,16 15,13 15,18 41 13.191.000
20/5/2014 15,26 15,10 -0,13% 15,00 15,26 15,14 15,07 15,10 164 48.930.000
19/5/2014 15,20 15,12 -0,20% 14,86 15,21 15,01 15,05 15,12 449 128.557.900
16/5/2014 15,24 15,15 -0,92% 14,89 15,24 15,11 15,15 15,18 626 199.673.200
15/5/2014 15,14 15,29 -0,26% 15,14 15,43 15,28 15,24 15,29 230 67.845.500
14/5/2014 15,41 15,33 -0,07% 15,31 15,56 15,39 15,33 15,38 831 252.384.200
13/5/2014 14,96 15,34 +2,61% 14,77 15,39 15,24 15,28 15,34 1.101 318.992.200
12/5/2014 15,17 14,95 -1,39% 14,74 15,50 14,92 14,95 14,97 893 350.273.700
9/5/2014 15,37 15,16 -1,24% 14,90 15,37 15,05 15,11 15,16 1.687 771.957.900
8/5/2014 15,69 15,35 -2,17% 15,23 15,74 15,39 15,35 15,38 958 268.760.600
7/5/2014 15,85 15,69 -0,13% 15,30 15,94 15,53 15,55 15,69 1.262 1.145.706.300
6/5/2014 16,17 15,71 -3,32% 15,71 16,17 15,87 15,71 15,80 1.705 624.704.200
5/5/2014 16,30 16,25 -0,31% 16,15 16,44 16,23 16,25 16,30 1.353 474.180.900
2/5/2014 16,27 16,30 +0,18% 16,16 16,45 16,28 16,27 16,30 735 495.350.500
30/4/2014 16,30 16,27 -0,49% 16,07 16,87 16,19 16,27 16,32 1.486 565.942.500
29/4/2014 16,23 16,35 +0,12% 15,95 16,73 16,24 16,35 16,40 1.112 592.754.300
28/4/2014 16,49 16,33 -0,97% 16,16 16,68 16,40 16,26 16,33 1.448 578.455.600
25/4/2014 16,87 16,49 -1,85% 16,36 16,90 16,52 16,47 16,49 1.259 757.715.300
24/4/2014 17,10 16,80 -1,35% 16,71 17,20 16,90 16,78 16,80 1.081 1.201.119.700
23/4/2014 17,45 17,03 -1,56% 16,93 17,50 17,04 16,98 17,03 1.413 1.168.010.100
22/4/2014 17,60 17,30 -1,09% 17,14 17,89 17,25 17,30 17,32 966 514.014.400
17/4/2014 17,75 17,49 -1,46% 16,93 17,75 17,42 17,38 17,49 1.347 885.759.800
16/4/2014 17,20 17,75 +2,90% 17,08 17,89 17,52 17,72 17,75 1.550 3.067.324.700
15/4/2014 17,20 17,25 0,00% 16,89 17,50 17,09 17,25 17,30 1.048 1.656.417.100
14/4/2014 16,55 17,25 +3,85% 16,45 17,30 17,02 17,05 17,25 1.697 1.515.530.500
11/4/2014 16,22 16,61 +1,90% 16,00 16,62 16,29 16,61 16,64 947 464.092.000
10/4/2014 15,93 16,30 +1,88% 15,78 16,30 15,97 15,92 16,30 1.413 741.064.400
9/4/2014 15,90 16,00 0,00% 15,73 16,05 15,92 16,00 16,05 969 544.633.100
8/4/2014 15,98 16,00 +0,13% 15,50 16,00 15,76 16,00 16,09 977 352.352.700
7/4/2014 15,82 15,98 +1,78% 15,78 15,98 15,86 15,90 15,98 983 334.373.400
4/4/2014 16,00 15,70 -1,07% 15,50 16,19 15,77 15,70 15,90 1.011 732.757.400
3/4/2014 15,35 15,87 +3,39% 15,28 15,90 15,58 15,80 15,88 1.217 491.522.000
2/4/2014 15,00 15,35 +1,66% 14,95 15,40 15,15 15,35 15,40 607 424.891.900
1/4/2014 15,15 15,10 -0,40% 14,85 15,15 15,00 15,05 15,10 1.108 431.295.000
31/3/2014 15,19 15,16 -0,26% 15,03 15,26 15,14 15,05 15,16 705 298.909.300
28/3/2014 14,84 15,20 +3,05% 14,50 15,29 14,92 15,14 15,20 2.157 1.118.067.100
27/3/2014 14,09 14,75 +4,24% 13,84 14,75 14,12 14,75 14,99 1.053 1.484.270.300
26/3/2014 14,21 14,15 -0,14% 13,95 14,24 14,08 14,05 14,20 1.323 409.054.600
25/3/2014 13,94 14,17 +1,21% 13,90 14,17 13,98 14,10 14,17 1.177 343.669.600
24/3/2014 14,19 14,00 -1,41% 13,98 14,19 14,03 14,00 14,09 300 220.725.800
21/3/2014 13,97 14,20 +1,43% 13,92 14,20 14,00 14,10 14,20 1.187 1.414.442.100
20/3/2014 14,23 14,00 -1,96% 13,98 14,23 14,02 14,00 14,14 1.217 1.052.376.700
19/3/2014 14,09 14,28 +0,92% 14,03 14,28 14,12 14,14 14,28 1.211 384.240.600
18/3/2014 14,05 14,15 +0,07% 13,90 14,19 14,00 14,15 14,20 695 672.157.500
17/3/2014 14,29 14,14 -0,42% 13,88 14,29 13,97 14,14 14,16 828 283.388.700
14/3/2014 13,89 14,20 +1,07% 13,68 14,20 13,89 13,66 14,20 157 142.806.000
13/3/2014 14,02 14,05 +0,72% 13,79 14,47 14,02 13,81 14,05 203 52.892.300
12/3/2014 14,20 13,95 -2,45% 13,85 14,20 13,95 13,93 13,95 312 761.225.600
11/3/2014 14,64 14,30 -2,32% 14,24 14,64 14,39 14,23 14,30 274 129.809.100
10/3/2014 15,08 14,64 -2,14% 14,22 15,08 14,55 14,25 14,64 336 149.907.600
7/3/2014 14,97 14,96 -0,13% 14,87 15,30 15,00 14,91 14,96 243 93.322.300
6/3/2014 14,57 14,98 +4,03% 14,37 14,98 14,62 14,58 14,98 435 110.595.500
5/3/2014 14,20 14,40 +0,63% 13,93 14,40 14,38 14,39 14,40 53 55.666.800
28/2/2014 14,47 14,31 +0,42% 13,89 15,00 14,47 14,30 14,31 824 224.738.800
27/2/2014 13,16 14,25 +9,20% 12,97 14,25 13,09 14,16 14,25 273 4.173.720.700
26/2/2014 12,42 13,05 +4,57% 12,31 13,10 12,60 13,05 13,40 105 203.327.000
25/2/2014 12,41 12,48 +1,46% 12,15 12,50 12,44 12,44 12,48 365 122.348.300
24/2/2014 12,20 12,30 0,00% 12,11 12,44 12,27 12,25 12,35 215 166.261.100
21/2/2014 12,17 12,30 +1,40% 12,00 12,49 12,07 12,25 12,30 319 211.770.800
20/2/2014 12,41 12,13 -2,26% 11,98 12,51 12,12 12,07 12,13 624 345.863.200
19/2/2014 12,93 12,41 -3,65% 12,31 12,93 12,52 12,41 12,47 901 376.115.200
18/2/2014 13,60 12,88 -5,15% 12,88 13,62 13,09 12,82 12,88 481 248.685.400
17/2/2014 13,61 13,58 -0,22% 13,41 13,77 13,63 13,58 13,74 81 128.334.200
14/2/2014 13,60 13,61 -0,66% 13,40 13,67 13,51 13,61 13,69 223 579.743.000
13/2/2014 13,10 13,70 +3,79% 12,98 13,70 13,12 13,29 13,70 192 649.303.100
12/2/2014 13,22 13,20 -0,38% 13,09 13,39 13,20 13,20 13,25 198 2.026.096.000
11/2/2014 13,34 13,25 +0,38% 13,15 13,34 13,24 13,23 13,25 332 221.876.000
10/2/2014 13,80 13,20 -4,69% 13,10 13,80 13,23 13,16 13,20 1.329 660.930.200
7/2/2014 13,98 13,85 -1,07% 13,50 13,98 13,77 13,85 13,95 504 685.798.700
6/2/2014 14,09 14,00 0,00% 13,81 14,25 14,00 13,96 14,00 107 342.496.500
5/2/2014 14,19 14,00 +0,72% 13,74 14,64 14,19 13,99 14,00 832 315.803.400
4/2/2014 13,69 13,90 +1,53% 13,61 14,01 13,89 13,90 13,98 90 43.071.500
3/2/2014 14,24 13,69 -3,93% 13,61 14,24 13,81 13,69 13,99 34 6.629.200
31/1/2014 14,05 14,25 +2,15% 13,66 14,25 14,12 14,25 14,30 266 198.662.600
30/1/2014 14,19 13,95 +0,36% 13,60 14,30 13,88 13,80 13,96 85 24.581.000
29/1/2014 14,30 13,90 -2,80% 13,73 14,30 13,91 13,90 14,45 281 113.800.200
28/1/2014 14,77 14,30 -2,05% 14,27 14,78 14,37 14,26 14,30 189 1.845.380.800
27/1/2014 14,32 14,60 -1,02% 14,32 14,60 14,54 14,47 14,60 188 68.674.400
24/1/2014 14,87 14,75 -0,81% 14,65 14,87 14,78 14,62 14,75 362 352.726.600
23/1/2014 14,80 14,87 -0,20% 14,70 14,96 14,80 14,65 14,87 115 36.275.300
22/1/2014 14,77 14,90 +0,81% 14,77 14,98 14,91 14,79 14,90 256 68.610.500
21/1/2014 15,44 14,78 -1,47% 14,72 15,44 14,93 14,78 14,99 308 412.475.200
20/1/2014 14,86 15,00 +0,67% 14,53 15,00 14,86 15,00 15,02 125 39.096.300
17/1/2014 15,51 14,90 -2,93% 14,83 15,51 14,94 14,86 14,90 199 197.736.900
16/1/2014 15,70 15,35 -2,23% 15,18 15,84 15,41 15,26 15,35 280 138.262.900
15/1/2014 15,85 15,70 +0,64% 15,61 16,00 15,86 15,63 15,70 284 645.782.700
14/1/2014 15,94 15,60 -1,27% 15,50 15,94 15,64 15,51 15,60 418 239.435.500
13/1/2014 15,99 15,80 -0,82% 15,67 15,99 15,79 15,76 15,96 170 101.085.700
10/1/2014 15,85 15,93 +0,50% 15,67 15,99 15,86 15,72 15,93 137 95.176.700
9/1/2014 15,70 15,85 +0,32% 15,66 16,05 15,85 15,85 16,00 318 137.767.500
8/1/2014 15,87 15,80 -1,25% 15,67 15,97 15,82 15,80 15,95 343 171.044.300
7/1/2014 16,02 16,00 0,00% 15,86 16,09 15,99 16,00 16,03 837 1.321.867.800
6/1/2014 15,95 16,00 +0,63% 15,70 16,09 15,99 16,00 16,09 984 1.570.521.300
3/1/2014 15,63 15,90 +1,60% 15,63 15,90 15,83 15,85 15,90 503 440.250.700
2/1/2014 15,35 15,65 +2,29% 15,05 15,65 15,43 15,65 15,75 1.018 387.368.600
30/12/2013 15,18 15,30 +2,00% 14,91 15,30 15,28 15,05 15,30 496 923.089.400
27/12/2013 14,88 15,00 +0,67% 14,71 15,15 15,03 14,90 15,00 660 900.559.500
26/12/2013 14,70 14,90 +1,36% 14,50 14,90 14,72 14,75 14,90 1.875 1.105.283.600
23/12/2013 14,80 14,70 -0,68% 14,20 14,84 14,61 14,70 14,74 608 1.005.955.100
20/12/2013 15,03 14,80 -1,60% 14,67 15,14 14,93 14,80 14,90 576 530.605.600
19/12/2013 14,98 15,04 +0,94% 14,70 15,08 14,88 14,95 15,04 239 121.622.700
18/12/2013 15,14 14,90 -1,65% 14,71 15,14 14,91 14,72 14,90 849 757.283.900
17/12/2013 15,26 15,15 -0,66% 14,84 15,26 15,05 15,15 15,18 1.382 2.004.286.400
16/12/2013 15,44 15,25 -1,61% 15,25 15,62 15,35 15,25 15,28 252 498.290.500
13/12/2013 15,20 15,50 0,00% 15,20 15,68 15,38 15,39 15,50 311 475.833.800
12/12/2013 15,90 15,50 -1,59% 15,41 15,90 15,65 15,50 15,57 475 828.859.100
11/12/2013 15,94 15,75 -0,94% 15,51 15,99 15,79 15,65 15,75 819 1.227.197.500
10/12/2013 15,33 15,90 +2,58% 15,33 16,00 15,85 15,90 15,94 715 1.205.463.800
9/12/2013 15,52 15,50 0,00% 15,01 15,60 15,33 15,50 15,52 4.065 5.532.316.700

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.