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.

CYRE3 - CYRELA REALT - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 28,72 28,43 -1,39% 28,33 28,97 28,45 28,42 28,44 9.171 8.247.118.400
5/9/2025 28,42 28,83 +2,71% 28,41 29,38 29,00 28,81 28,94 14.395 16.618.918.800
4/9/2025 27,60 28,07 +1,67% 27,41 28,32 28,04 28,05 28,08 10.123 7.063.135.300
3/9/2025 27,83 27,61 -0,54% 27,40 27,96 27,58 27,51 27,62 13.379 13.157.732.900
2/9/2025 27,53 27,76 -0,14% 27,26 27,81 27,61 27,74 27,77 13.890 8.195.248.100
1/9/2025 28,12 27,80 -1,14% 27,80 28,55 28,05 27,79 27,85 11.390 8.402.078.100
29/8/2025 27,80 28,12 +1,04% 27,69 28,34 28,15 28,11 28,12 21.173 14.570.754.800
28/8/2025 27,34 27,83 +3,07% 27,31 28,43 27,99 27,81 27,84 22.350 22.099.685.800
27/8/2025 26,57 27,00 +1,66% 26,56 27,09 26,91 26,97 27,02 16.771 11.951.503.000
26/8/2025 26,52 26,56 +0,15% 26,39 26,86 26,58 26,54 26,57 10.368 10.206.245.600
25/8/2025 26,12 26,52 +1,49% 26,01 27,04 26,68 26,51 26,55 21.678 18.248.470.700
22/8/2025 24,63 26,13 +6,74% 24,49 26,29 25,63 26,11 26,18 30.030 33.480.832.400
21/8/2025 24,47 24,48 -0,24% 24,22 24,76 24,60 24,47 24,48 13.756 9.054.057.200
20/8/2025 24,73 24,54 -1,33% 24,47 24,90 24,61 24,54 24,60 11.456 10.845.420.200
19/8/2025 25,00 24,87 -2,05% 24,59 25,01 24,78 24,75 24,87 19.528 13.711.182.900
18/8/2025 25,78 25,39 -1,59% 25,39 26,13 25,73 25,39 25,40 13.502 10.920.860.200
15/8/2025 24,42 25,80 +2,42% 24,10 25,88 25,23 25,75 25,80 27.575 23.268.383.700
14/8/2025 24,50 25,19 +1,94% 24,41 25,41 25,12 25,17 25,19 17.034 18.152.809.800
13/8/2025 25,33 24,71 -2,33% 24,48 25,37 24,70 24,68 24,72 22.453 14.954.653.800
12/8/2025 25,01 25,30 +2,22% 24,89 25,41 25,24 25,30 25,32 17.171 19.605.340.500
11/8/2025 25,11 24,75 -1,43% 24,73 25,17 24,97 24,75 24,76 10.241 14.007.132.200
8/8/2025 24,76 25,11 +1,05% 24,69 25,60 25,35 25,07 25,11 13.263 14.012.213.700
7/8/2025 24,74 24,85 +0,44% 24,65 25,37 24,92 24,80 24,89 15.396 15.606.874.300
6/8/2025 24,50 24,74 +2,23% 24,10 24,90 24,68 24,73 24,77 15.953 11.095.753.500
5/8/2025 24,12 24,20 -0,29% 23,90 24,30 24,13 24,19 24,20 14.363 12.329.004.300
4/8/2025 24,72 24,27 -0,98% 23,87 24,86 24,17 24,26 24,28 10.052 9.809.579.500
1/8/2025 24,64 24,51 -0,04% 24,42 25,21 24,74 24,50 24,52 14.538 14.757.875.900
31/7/2025 24,50 24,52 -1,05% 24,04 24,69 24,43 24,51 24,54 9.761 10.033.545.200
30/7/2025 24,41 24,78 +0,57% 24,19 24,95 24,51 24,76 24,79 16.188 12.240.630.400
29/7/2025 24,43 24,64 +0,82% 24,32 24,78 24,63 24,62 24,65 10.570 10.401.650.100
28/7/2025 25,15 24,44 -3,28% 24,10 25,46 24,45 24,43 24,44 13.428 11.905.728.600
25/7/2025 24,90 25,27 +1,32% 24,90 25,48 25,33 25,26 25,27 8.363 7.459.549.500
24/7/2025 25,65 24,94 -3,86% 24,84 25,70 25,11 24,92 24,94 13.817 14.427.165.200
23/7/2025 25,74 25,94 +0,89% 25,59 26,23 25,92 25,90 25,95 15.793 21.909.575.000
22/7/2025 26,33 25,71 -2,35% 25,65 26,56 25,98 25,70 25,73 13.221 13.584.061.200
21/7/2025 26,60 26,33 -0,94% 26,33 26,98 26,56 26,32 26,40 14.073 12.234.906.100
18/7/2025 26,54 26,58 -1,04% 26,54 27,02 26,74 26,57 26,67 19.399 16.154.138.300
17/7/2025 26,50 26,86 +0,83% 26,36 26,97 26,78 26,85 26,93 13.654 9.555.195.100
16/7/2025 26,33 26,64 +0,91% 26,06 26,80 26,53 26,61 26,65 17.202 16.592.498.400
15/7/2025 25,56 26,40 +3,45% 25,56 26,52 26,24 26,36 26,40 17.597 15.792.474.900
14/7/2025 25,64 25,52 -0,31% 25,25 25,74 25,56 25,52 25,55 12.025 14.478.411.900
11/7/2025 25,40 25,60 +0,83% 25,31 26,01 25,68 25,60 25,63 16.514 16.613.470.300
10/7/2025 25,51 25,39 -1,55% 24,70 25,64 25,32 25,39 25,40 17.202 12.662.404.300
9/7/2025 26,00 25,79 +0,47% 25,45 26,10 25,76 25,78 25,79 20.324 22.990.056.700
8/7/2025 25,75 25,67 +0,04% 25,50 26,03 25,70 25,67 25,68 12.239 11.027.404.500
7/7/2025 26,02 25,66 -1,35% 25,49 26,16 25,67 25,62 25,67 8.026 5.899.716.800
4/7/2025 25,91 26,01 +0,19% 25,65 26,19 25,99 26,00 26,02 5.371 6.877.243.600
3/7/2025 25,85 25,96 +0,66% 25,79 26,24 26,06 25,96 26,02 10.882 11.364.796.800
2/7/2025 26,40 25,79 -2,94% 25,55 26,79 25,85 25,78 25,79 17.738 15.636.579.100
1/7/2025 26,27 26,57 +1,64% 26,18 26,95 26,61 26,57 26,60 14.373 11.274.137.600
30/6/2025 25,58 26,14 +2,03% 25,36 26,28 26,07 26,11 26,15 10.908 8.621.712.300
27/6/2025 25,84 25,62 -0,85% 25,40 25,95 25,62 25,57 25,63 7.927 5.455.242.800
26/6/2025 25,26 25,84 +2,74% 25,01 26,07 25,82 25,83 25,86 12.418 8.760.735.300
25/6/2025 25,49 25,15 -2,44% 25,07 25,59 25,28 25,14 25,19 12.302 8.929.116.800
24/6/2025 25,31 25,78 +1,58% 25,31 25,88 25,74 25,77 25,78 11.858 9.389.987.100
23/6/2025 25,25 25,38 +0,48% 25,03 25,44 25,28 25,36 25,38 10.981 7.883.645.200
20/6/2025 25,20 25,26 -1,10% 25,08 25,44 25,27 25,25 25,32 8.526 18.351.578.300
18/6/2025 25,36 25,54 +0,71% 25,10 25,66 25,48 25,53 25,57 11.476 8.350.267.800
17/6/2025 25,06 25,36 +1,00% 24,97 25,82 25,53 25,35 25,40 20.615 14.977.661.100
16/6/2025 24,84 25,11 +2,91% 24,57 25,22 24,97 25,11 25,15 15.627 11.840.029.700
13/6/2025 24,46 24,40 -1,61% 24,06 24,55 24,28 24,40 24,41 16.913 11.361.909.400
12/6/2025 24,70 24,80 +0,24% 24,46 24,83 24,66 24,75 24,80 9.637 5.314.835.100
11/6/2025 25,18 24,74 -2,14% 24,56 25,41 24,85 24,73 24,76 19.208 14.129.292.800
10/6/2025 25,30 25,28 +1,77% 25,04 25,51 25,27 25,20 25,28 12.309 12.329.288.600
9/6/2025 25,01 24,84 -1,43% 24,50 25,20 24,76 24,82 24,84 9.380 7.137.526.000
6/6/2025 25,52 25,20 -1,18% 25,02 25,75 25,23 25,20 25,33 12.418 8.715.319.000
5/6/2025 25,60 25,50 +0,28% 25,16 26,00 25,43 25,45 25,51 20.537 14.935.215.700
4/6/2025 25,86 25,43 -1,13% 25,33 26,30 25,66 25,40 25,44 16.010 12.547.824.800
3/6/2025 25,08 25,72 +2,59% 25,02 25,85 25,61 25,71 25,73 11.721 9.576.689.300
2/6/2025 25,18 25,07 +0,40% 24,79 25,44 25,06 25,04 25,08 14.996 10.811.875.100
30/5/2025 24,91 24,97 +0,16% 24,62 25,05 24,87 24,96 24,98 12.496 10.991.336.300
29/5/2025 25,46 24,93 -2,31% 24,66 25,61 24,96 24,92 24,95 14.419 10.335.381.800
28/5/2025 25,53 25,52 -0,78% 25,26 25,62 25,45 25,49 25,54 10.577 5.574.018.700
27/5/2025 25,65 25,72 +2,27% 25,25 25,80 25,60 25,72 25,74 15.615 17.360.241.200
26/5/2025 24,98 25,15 +0,72% 24,91 25,33 25,17 25,14 25,15 6.036 4.286.244.000
23/5/2025 24,10 24,97 +1,26% 23,63 25,15 24,67 24,87 24,98 16.072 11.862.655.300
22/5/2025 25,27 24,66 -2,34% 24,65 25,47 24,92 24,65 24,66 27.206 23.913.523.000
21/5/2025 26,48 25,25 -5,61% 25,18 26,65 25,60 25,23 25,25 21.169 24.990.230.900
20/5/2025 26,40 26,75 +1,71% 26,13 26,97 26,53 26,74 26,80 12.923 13.142.752.900
19/5/2025 26,07 26,30 +0,19% 25,69 26,50 26,23 26,30 26,34 15.477 13.972.305.000
16/5/2025 24,86 26,25 +3,10% 24,25 26,25 25,55 26,25 26,26 37.119 33.196.696.000
15/5/2025 25,28 25,46 +2,09% 24,94 25,46 25,23 25,38 25,47 16.473 15.246.718.200
14/5/2025 25,27 24,94 -0,91% 24,61 25,72 25,14 24,93 24,95 23.222 21.489.422.100
13/5/2025 25,81 25,17 -1,53% 25,00 26,00 25,44 25,12 25,18 24.731 22.587.883.000
12/5/2025 26,00 25,56 -2,70% 25,27 26,15 25,58 25,53 25,57 18.394 14.758.622.300
9/5/2025 26,03 26,27 +1,04% 25,84 26,48 26,20 26,23 26,30 17.756 12.393.938.900
8/5/2025 25,53 26,00 +4,12% 25,34 26,58 26,09 26,00 26,01 15.969 14.636.159.400
7/5/2025 25,03 24,97 +0,28% 24,50 25,10 24,80 24,93 24,98 12.878 12.308.350.800
6/5/2025 24,63 24,90 +1,67% 24,57 25,01 24,83 24,83 24,91 13.581 13.108.420.700
5/5/2025 24,41 24,49 -0,08% 24,04 24,72 24,39 24,46 24,50 10.936 6.949.391.400
2/5/2025 24,86 24,51 +0,62% 24,21 24,89 24,48 24,40 24,51 14.587 12.013.329.500
29/4/2025 25,11 24,36 -2,79% 24,20 25,12 24,54 24,36 24,38 19.240 24.211.364.600
28/4/2025 24,75 25,06 -1,84% 24,47 25,42 25,04 25,00 25,08 22.929 16.959.820.800
25/4/2025 26,83 25,53 -5,27% 25,08 26,91 25,61 25,52 25,54 39.127 43.511.093.400
24/4/2025 25,88 26,95 +4,17% 25,85 27,05 26,79 26,94 26,97 13.240 11.637.373.000
23/4/2025 26,39 25,87 -1,11% 25,83 26,48 26,09 25,85 25,91 16.967 12.010.936.600
22/4/2025 25,56 26,16 +2,03% 25,50 26,26 26,07 26,16 26,17 11.044 12.761.713.800
17/4/2025 25,10 25,64 +1,18% 25,09 25,80 25,49 25,61 25,65 9.936 9.734.753.200
16/4/2025 25,50 25,34 -1,09% 25,20 25,67 25,35 25,34 25,38 14.796 9.271.558.300
15/4/2025 25,01 25,62 +1,67% 25,01 25,75 25,49 25,61 25,64 13.358 10.817.996.400
14/4/2025 25,29 25,20 +1,12% 24,98 25,43 25,21 25,20 25,22 21.680 12.064.570.200
11/4/2025 24,83 24,92 +0,77% 23,97 24,94 24,56 24,80 24,93 25.676 19.406.586.800
10/4/2025 24,78 24,73 -0,44% 24,42 24,95 24,66 24,72 24,75 20.074 11.735.752.000
9/4/2025 24,30 24,84 +1,18% 24,10 25,25 24,63 24,83 24,84 27.868 19.219.322.000
8/4/2025 24,59 24,55 +1,20% 24,50 25,07 24,69 24,53 24,55 25.579 19.003.553.500
7/4/2025 24,09 24,26 -0,66% 23,74 25,02 24,29 24,22 24,34 19.008 14.605.648.000
4/4/2025 24,61 24,42 -3,06% 24,13 24,85 24,45 24,41 24,47 18.851 13.070.807.600
3/4/2025 24,00 25,19 +4,39% 23,82 25,39 25,06 25,18 25,20 23.712 16.191.693.700
2/4/2025 24,19 24,13 -0,17% 23,98 24,58 24,17 24,12 24,13 13.003 8.203.184.900
1/4/2025 23,93 24,17 +1,13% 23,82 24,45 24,22 24,13 24,17 11.948 8.138.832.400
31/3/2025 24,07 23,90 -1,65% 23,81 24,45 23,99 23,89 23,94 15.455 8.955.414.500
28/3/2025 24,10 24,30 +0,54% 23,91 24,66 24,21 24,26 24,30 14.332 12.598.686.500
27/3/2025 24,16 24,17 +0,75% 23,90 24,35 24,16 24,17 24,18 14.501 11.982.019.400
26/3/2025 23,73 23,99 +1,10% 23,64 24,38 24,07 23,99 24,00 18.262 12.324.300.400
25/3/2025 23,44 23,73 +1,02% 23,41 24,09 23,81 23,68 23,73 12.295 9.153.899.800
24/3/2025 24,00 23,49 -1,72% 23,43 24,00 23,61 23,49 23,50 10.760 8.553.877.100
21/3/2025 24,10 23,90 +0,21% 23,34 24,35 23,98 23,88 23,90 27.101 20.621.618.500
20/3/2025 24,04 23,85 -0,71% 23,85 24,70 24,18 23,85 23,90 21.293 22.787.105.100
19/3/2025 23,40 24,02 +2,56% 23,38 24,24 23,97 24,01 24,02 21.304 22.049.814.700
18/3/2025 23,32 23,42 +0,43% 23,32 23,91 23,61 23,41 23,47 17.511 15.107.526.100
17/3/2025 23,02 23,32 +1,30% 22,86 23,42 23,21 23,30 23,32 16.061 12.257.107.500
14/3/2025 22,60 23,02 +1,86% 22,52 23,28 23,02 23,02 23,03 19.792 12.106.508.200
13/3/2025 22,35 22,60 +1,62% 21,95 22,77 22,53 22,60 22,62 15.045 12.471.371.000
12/3/2025 21,56 22,24 +3,15% 21,56 22,39 22,15 22,23 22,25 19.987 13.067.172.300
11/3/2025 21,65 21,56 -0,37% 21,18 21,76 21,51 21,56 21,57 12.734 10.558.978.800
10/3/2025 21,62 21,64 -0,51% 21,48 21,94 21,68 21,61 21,67 16.624 9.570.980.900
7/3/2025 20,90 21,75 +3,08% 20,74 22,01 21,70 21,75 21,88 27.886 17.273.478.400
6/3/2025 21,01 21,10 +1,05% 20,94 21,79 21,32 21,08 21,14 24.608 13.368.365.100
5/3/2025 20,25 20,88 +0,63% 20,25 21,09 20,83 20,86 20,88 16.561 9.479.374.900
28/2/2025 21,05 20,75 -2,67% 20,50 21,52 20,81 20,74 20,75 16.282 14.885.558.600
27/2/2025 21,23 21,32 -0,19% 21,21 21,61 21,37 21,32 21,34 13.288 8.491.501.300
26/2/2025 22,08 21,36 -2,02% 21,29 22,14 21,46 21,34 21,36 14.128 7.110.334.800
25/2/2025 21,58 21,80 +0,65% 21,58 22,09 21,83 21,79 21,83 10.221 6.431.343.100
24/2/2025 22,44 21,66 -3,56% 21,65 22,55 21,98 21,66 21,67 14.308 10.113.981.800
21/2/2025 22,32 22,46 +0,90% 22,18 22,56 22,38 22,43 22,48 15.432 10.330.111.700
20/2/2025 22,33 22,26 +0,23% 21,95 22,47 22,19 22,25 22,28 14.191 9.656.976.800
19/2/2025 22,17 22,21 -0,85% 22,04 22,38 22,17 22,10 22,22 15.505 10.542.818.300
18/2/2025 22,62 22,40 -0,75% 22,19 22,75 22,44 22,40 22,42 19.572 18.474.534.500
17/2/2025 21,96 22,57 +3,39% 21,96 22,89 22,65 22,56 22,57 25.288 21.601.271.100
14/2/2025 21,31 21,83 +3,22% 21,26 22,00 21,71 21,82 21,83 15.483 14.253.976.800
13/2/2025 20,95 21,15 +1,10% 20,69 21,15 21,00 21,09 21,15 10.538 7.459.590.900
12/2/2025 20,90 20,92 -1,09% 20,46 21,03 20,80 20,87 20,92 20.604 11.299.371.600
11/2/2025 20,64 21,15 +2,52% 20,60 21,28 21,10 21,10 21,16 12.132 8.388.040.000
10/2/2025 20,58 20,63 +0,73% 20,58 20,89 20,70 20,63 20,65 9.182 5.765.980.200
7/2/2025 21,00 20,48 -2,48% 20,37 21,25 20,66 20,47 20,49 17.733 16.085.612.700
6/2/2025 20,72 21,00 +0,96% 20,68 21,12 20,98 20,96 21,00 13.174 7.888.182.800
5/2/2025 20,64 20,80 +0,63% 20,30 20,86 20,67 20,75 20,80 15.641 9.686.798.300
4/2/2025 20,58 20,67 -0,10% 20,51 20,91 20,73 20,67 20,79 15.686 13.461.479.500
3/2/2025 20,27 20,69 +1,27% 20,12 20,86 20,61 20,69 20,70 20.504 14.609.493.400
31/1/2025 20,48 20,43 +0,25% 20,32 20,84 20,53 20,41 20,43 21.024 17.555.368.200
30/1/2025 19,67 20,38 +4,25% 19,64 20,51 20,31 20,38 20,44 22.754 16.149.989.600
29/1/2025 19,43 19,55 +0,98% 19,21 19,67 19,43 19,55 19,56 9.180 7.637.826.200
28/1/2025 19,40 19,36 -0,92% 19,30 19,62 19,44 19,36 19,47 8.411 4.375.918.400
27/1/2025 18,45 19,54 +4,49% 18,41 19,65 19,37 19,50 19,61 18.945 10.880.498.100
24/1/2025 18,55 18,70 +0,86% 18,38 18,96 18,80 18,70 18,80 12.661 8.347.777.800
23/1/2025 18,80 18,54 -0,59% 18,36 18,88 18,60 18,52 18,55 16.484 10.014.280.100
22/1/2025 18,37 18,65 +1,91% 18,10 18,92 18,64 18,64 18,80 20.875 15.605.244.800
21/1/2025 17,97 18,30 +1,95% 17,88 18,36 18,23 18,30 18,32 12.655 6.153.752.200
20/1/2025 17,81 17,95 +0,45% 17,67 18,32 18,03 17,95 18,04 10.849 5.958.224.400
17/1/2025 17,83 17,87 +0,68% 17,63 18,10 17,94 17,86 17,92 15.516 11.161.284.600
16/1/2025 18,06 17,75 -1,06% 17,61 18,09 17,84 17,74 17,85 18.584 13.609.010.400
15/1/2025 16,93 17,94 +7,23% 16,91 17,97 17,50 17,94 17,95 21.689 13.942.706.800
14/1/2025 16,51 16,73 +2,07% 16,26 16,76 16,59 16,67 16,74 12.981 9.436.197.900
13/1/2025 16,55 16,39 -0,73% 16,20 16,55 16,38 16,38 16,39 15.442 8.411.069.900
10/1/2025 16,50 16,51 -0,24% 16,16 16,53 16,34 16,34 16,51 10.551 7.820.491.100
9/1/2025 16,21 16,55 +1,72% 16,16 16,71 16,48 16,50 16,56 6.631 4.560.850.000
8/1/2025 16,54 16,27 -3,44% 16,11 16,60 16,28 16,27 16,30 15.998 15.999.059.100
7/1/2025 16,94 16,85 +0,66% 16,71 17,08 16,86 16,80 16,86 14.787 13.664.624.000
6/1/2025 16,63 16,74 +1,89% 16,33 16,82 16,64 16,71 16,77 27.407 16.692.441.400
3/1/2025 16,54 16,43 -0,84% 16,30 16,70 16,45 16,42 16,43 9.933 6.514.187.600
2/1/2025 16,90 16,57 -2,24% 16,27 16,98 16,55 16,57 16,62 17.972 12.093.160.700
30/12/2024 17,12 16,95 -0,99% 16,91 17,34 17,04 16,95 16,99 14.779 9.618.401.800
27/12/2024 17,23 17,12 +0,18% 16,98 17,34 17,16 17,10 17,12 10.381 7.584.793.600
26/12/2024 17,36 17,09 -1,33% 17,09 17,46 17,19 17,09 17,16 9.492 5.380.088.700
23/12/2024 17,85 17,32 -3,67% 17,32 18,04 17,56 17,32 17,38 9.931 6.414.788.700
20/12/2024 17,65 17,98 +2,22% 17,61 18,38 18,03 17,98 18,00 17.914 15.698.140.900
19/12/2024 17,19 17,59 +2,87% 17,08 17,67 17,43 17,54 17,59 27.062 18.500.072.900
18/12/2024 17,89 17,10 -6,15% 16,96 18,14 17,47 17,10 17,11 43.107 32.567.057.300
17/12/2024 17,98 18,22 +2,24% 17,75 18,40 18,08 18,17 18,22 27.107 15.619.975.700
16/12/2024 18,15 17,82 -1,27% 17,81 18,16 17,96 17,81 17,94 17.602 16.622.465.700
13/12/2024 18,25 18,05 -1,10% 18,03 18,38 18,17 18,04 18,14 16.965 16.014.282.300
12/12/2024 18,92 18,25 -5,39% 18,01 19,00 18,26 18,25 18,26 27.905 47.724.586.100
11/12/2024 18,87 19,29 +3,54% 18,52 20,01 19,26 19,29 19,34 32.292 23.750.778.100
10/12/2024 18,66 18,63 +1,31% 18,50 18,94 18,64 18,60 18,64 13.127 11.102.313.800
9/12/2024 18,60 18,39 -0,81% 18,26 18,68 18,38 18,39 18,42 11.401 12.996.098.600
6/12/2024 18,84 18,54 -1,49% 18,32 19,10 18,65 18,51 18,59 18.104 19.735.602.500
5/12/2024 18,68 18,82 +2,28% 18,64 19,29 18,94 18,81 18,86 20.570 18.409.222.700
4/12/2024 18,39 18,40 +0,22% 18,19 18,60 18,43 18,37 18,40 20.871 15.915.344.600
3/12/2024 18,26 18,36 +0,44% 18,12 18,64 18,31 18,22 18,36 18.735 17.796.261.100
2/12/2024 18,45 18,28 -0,65% 18,24 18,55 18,37 18,26 18,30 20.304 16.526.773.900
29/11/2024 18,51 18,40 -0,49% 17,80 18,63 18,22 18,39 18,53 34.409 26.384.995.000
28/11/2024 19,86 18,49 -8,10% 18,42 19,87 18,82 18,49 18,53 38.582 36.855.757.400
27/11/2024 21,58 20,12 -6,77% 20,12 21,69 20,56 20,11 20,12 22.568 22.709.883.400
26/11/2024 21,24 21,58 +2,32% 20,92 21,67 21,41 21,55 21,58 13.948 9.910.623.400
25/11/2024 21,09 21,09 0,00% 21,00 21,42 21,19 21,09 21,10 13.044 11.331.775.600
22/11/2024 20,69 21,09 +3,33% 20,44 21,09 20,83 21,09 21,10 14.724 10.527.836.100
21/11/2024 20,74 20,41 -2,25% 20,40 20,78 20,56 20,40 20,48 8.740 7.602.486.700
19/11/2024 20,90 20,88 +0,77% 20,60 21,03 20,88 20,88 20,89 11.428 8.977.935.300
18/11/2024 21,25 20,72 -2,26% 20,67 21,31 20,78 20,72 20,76 15.265 13.308.464.600
14/11/2024 22,00 21,20 -3,06% 21,13 22,24 21,39 21,19 21,21 17.927 16.183.060.300
13/11/2024 21,63 21,87 +0,83% 21,56 22,07 21,80 21,87 21,89 26.199 18.536.460.700
12/11/2024 21,80 21,69 -0,55% 21,50 21,95 21,70 21,67 21,70 10.938 6.647.495.300
11/11/2024 21,31 21,81 +1,44% 21,31 22,01 21,77 21,81 21,85 9.303 6.734.552.200
8/11/2024 21,58 21,50 -1,10% 21,07 21,64 21,31 21,50 21,52 13.484 7.758.267.800
7/11/2024 21,61 21,74 -0,69% 21,40 22,43 21,82 21,73 21,82 13.912 10.373.108.300
6/11/2024 21,61 21,89 -1,26% 21,04 22,11 21,59 21,86 21,90 20.281 17.027.696.300
5/11/2024 22,05 22,17 +1,00% 21,54 22,32 22,02 22,09 22,17 9.800 8.633.889.200
4/11/2024 21,71 21,95 +3,05% 21,53 22,12 21,92 21,95 22,04 17.265 14.072.626.600
1/11/2024 21,96 21,30 -2,02% 21,23 21,96 21,39 21,28 21,30 15.446 17.163.282.500
31/10/2024 21,67 21,74 -0,59% 21,67 22,24 21,91 21,73 21,77 11.879 12.178.333.000
30/10/2024 21,22 21,87 +3,01% 21,19 21,87 21,66 21,83 21,87 18.258 25.362.800.600
29/10/2024 21,38 21,23 +0,09% 21,05 21,46 21,23 21,17 21,23 10.482 8.098.525.000
28/10/2024 21,38 21,21 +0,28% 21,12 21,58 21,28 21,21 21,25 7.785 7.718.000.900
25/10/2024 21,65 21,15 -2,31% 21,07 21,79 21,27 21,10 21,19 10.193 6.364.184.600
24/10/2024 21,22 21,65 +1,64% 20,89 21,65 21,29 21,49 21,65 12.026 10.984.995.900
23/10/2024 21,26 21,30 -0,47% 21,03 21,33 21,19 21,24 21,31 11.367 7.494.089.000
22/10/2024 21,47 21,40 -0,56% 21,11 21,53 21,29 21,25 21,40 17.596 12.045.953.400
21/10/2024 21,70 21,52 -0,65% 21,52 21,90 21,61 21,51 21,54 10.946 6.819.615.100
18/10/2024 22,07 21,66 -1,10% 21,64 22,26 21,76 21,66 21,68 13.530 16.467.839.900
17/10/2024 22,19 21,90 -2,23% 21,62 22,28 21,89 21,89 22,02 13.976 14.755.945.600
16/10/2024 22,10 22,40 +1,82% 21,89 22,72 22,43 22,36 22,40 25.920 23.672.681.700
15/10/2024 21,88 22,00 +1,52% 21,66 22,09 21,88 21,98 22,01 13.890 13.219.328.000
14/10/2024 21,40 21,67 +1,26% 21,23 21,86 21,57 21,67 21,76 14.879 10.169.548.800
11/10/2024 21,76 21,40 -1,74% 21,22 21,76 21,40 21,40 21,42 18.513 9.942.764.400
10/10/2024 21,75 21,78 +0,32% 21,53 21,92 21,73 21,70 21,78 11.625 8.816.636.000
9/10/2024 21,90 21,71 -0,50% 21,42 22,44 21,79 21,70 21,71 27.394 23.633.718.800
8/10/2024 21,09 21,82 +2,25% 20,98 21,83 21,63 21,76 21,83 13.413 11.999.960.800
7/10/2024 21,53 21,34 +0,47% 21,07 21,64 21,32 21,31 21,35 14.528 10.305.750.500
4/10/2024 21,06 21,24 +0,24% 20,88 21,35 21,13 21,24 21,29 15.891 9.889.584.600
3/10/2024 21,28 21,19 -1,62% 20,72 21,28 21,01 21,12 21,19 18.205 17.124.123.800
2/10/2024 20,82 21,54 +4,51% 20,82 21,68 21,48 21,52 21,54 24.197 18.774.833.600
1/10/2024 20,83 20,61 +0,44% 20,49 21,11 20,71 20,59 20,66 13.851 9.474.094.000
30/9/2024 20,77 20,52 -1,68% 20,38 20,77 20,56 20,52 20,59 11.878 8.858.596.500
26/9/2024 20,69 20,87 +2,05% 20,62 20,99 20,82 20,86 20,87 14.677 8.714.166.200
25/9/2024 20,45 20,45 0,00% 20,40 20,97 20,60 20,45 20,51 19.541 14.800.395.000
24/9/2024 20,45 20,45 +1,29% 20,19 20,74 20,51 20,45 20,55 17.767 15.472.241.500
23/9/2024 20,60 20,19 -2,60% 19,81 20,61 20,17 20,18 20,24 30.383 22.011.999.100
20/9/2024 21,85 20,73 -5,04% 20,56 21,85 20,88 20,72 20,73 24.271 15.983.753.200
19/9/2024 22,45 21,83 -2,28% 21,79 22,57 22,04 21,82 21,88 12.215 9.962.893.500
18/9/2024 22,42 22,34 -0,40% 22,21 22,79 22,46 22,34 22,35 15.540 9.587.610.000
17/9/2024 22,27 22,43 -0,31% 22,17 22,48 22,35 22,40 22,43 11.283 5.767.175.000
16/9/2024 22,38 22,50 +0,99% 22,10 22,50 22,36 22,47 22,50 10.796 6.458.033.400
13/9/2024 21,64 22,28 +3,48% 21,64 22,40 22,20 22,27 22,28 14.401 10.292.572.300
12/9/2024 21,40 21,53 0,00% 21,30 21,61 21,47 21,51 21,54 12.713 7.372.275.900
11/9/2024 21,42 21,53 +0,23% 21,35 21,64 21,50 21,48 21,53 9.379 5.701.734.000
10/9/2024 21,40 21,48 -0,09% 21,28 21,61 21,44 21,47 21,50 11.796 8.543.625.900
9/9/2024 21,55 21,50 -0,23% 21,49 21,85 21,63 21,50 21,53 13.113 6.593.583.200
6/9/2024 21,70 21,55 -0,74% 21,40 21,94 21,59 21,55 21,57 16.455 10.456.424.600
5/9/2024 21,59 21,71 +0,56% 21,45 21,82 21,69 21,70 21,72 13.932 7.203.117.200
4/9/2024 21,27 21,59 +1,84% 21,11 21,95 21,56 21,59 21,61 17.797 13.150.889.400
3/9/2024 21,58 21,20 -1,85% 21,01 21,67 21,28 21,18 21,21 17.486 14.954.452.400
2/9/2024 21,62 21,60 -1,01% 21,45 21,89 21,56 21,57 21,60 17.345 7.030.154.100
30/8/2024 22,00 21,82 -1,76% 21,49 22,05 21,76 21,77 21,84 17.040 12.934.422.000
29/8/2024 22,54 22,21 -2,12% 22,02 22,76 22,21 22,21 22,22 18.903 14.578.865.900
28/8/2024 22,49 22,69 +0,27% 22,16 22,78 22,54 22,68 22,72 11.163 11.260.338.600
27/8/2024 22,43 22,63 +0,44% 22,30 22,73 22,60 22,60 22,67 10.184 7.201.157.000
26/8/2024 22,61 22,53 -0,18% 22,28 22,71 22,43 22,45 22,54 11.803 6.251.962.400
23/8/2024 21,80 22,57 +4,49% 21,63 22,92 22,50 22,57 22,59 21.600 13.948.049.100
22/8/2024 22,10 21,60 -2,79% 21,42 22,15 21,61 21,58 21,60 20.007 10.324.349.900
21/8/2024 22,22 22,22 +0,23% 22,01 22,48 22,26 22,21 22,23 20.002 13.457.747.300
20/8/2024 21,79 22,17 +1,70% 21,64 22,33 22,07 22,17 22,33 19.456 13.198.619.200
19/8/2024 21,47 21,80 +1,96% 21,35 21,95 21,72 21,80 21,84 19.110 11.235.365.200
16/8/2024 22,14 21,38 -3,43% 21,25 22,51 21,55 21,38 21,39 856 18.468.955.300
15/8/2024 21,63 22,14 +2,36% 21,42 22,31 22,09 22,14 22,17 7.888 14.178.123.700
14/8/2024 21,30 21,63 +1,55% 21,26 21,72 21,56 21,63 21,70 2.057 6.950.984.400
13/8/2024 21,68 21,30 -1,62% 21,21 21,83 21,47 21,30 21,31 3.091 7.573.619.600
12/8/2024 22,00 21,65 -0,55% 21,43 22,00 21,68 21,63 21,68 5.669 9.840.708.600
9/8/2024 21,35 21,77 +5,42% 21,35 22,04 21,73 21,74 21,78 2.445 22.583.659.900
8/8/2024 20,22 20,65 +2,23% 20,22 20,76 20,54 20,63 20,65 7.915 11.997.067.900
7/8/2024 19,60 20,20 +4,45% 19,50 20,20 19,97 20,17 20,20 2.248 7.113.792.000
6/8/2024 19,50 19,34 -0,57% 19,01 19,66 19,28 19,31 19,34 4.109 12.414.363.500
5/8/2024 19,06 19,45 -2,56% 18,74 19,77 19,29 19,44 19,45 4.666 13.972.135.800
2/8/2024 19,74 19,96 +1,78% 19,63 20,40 20,04 19,95 19,99 8.275 11.125.179.800
1/8/2024 19,63 19,61 +0,62% 19,50 20,07 19,77 19,60 19,63 9.693 14.936.336.300
31/7/2024 19,30 19,49 +1,46% 19,22 19,62 19,44 19,49 19,55 2.324 7.879.228.100
30/7/2024 19,39 19,21 -1,74% 19,18 19,57 19,27 19,20 19,29 27 5.093.441.700
29/7/2024 19,82 19,55 -0,56% 19,41 19,87 19,55 19,54 19,58 6.394 4.769.954.700
26/7/2024 19,62 19,66 +0,46% 19,40 19,80 19,63 19,66 19,68 8.496 5.845.946.100
25/7/2024 19,65 19,57 -1,11% 19,49 19,89 19,64 19,57 19,65 4.368 10.829.607.400
24/7/2024 20,15 19,79 -1,79% 19,62 20,15 19,75 19,78 19,79 1.168 7.034.035.000
23/7/2024 20,85 20,15 -2,56% 20,02 20,85 20,27 20,15 20,16 3.502 6.899.355.300
22/7/2024 20,06 20,68 +3,45% 20,01 20,75 20,44 20,65 20,31 1.233 15.063.316.400
19/7/2024 20,08 19,99 +0,71% 19,89 20,40 20,18 19,99 20,02 9.340 11.481.998.200
18/7/2024 20,53 19,85 -4,06% 19,69 20,59 19,98 19,84 19,89 9.831 15.814.830.100
17/7/2024 20,88 20,69 -0,86% 20,66 21,09 20,81 20,68 20,69 3.044 7.963.349.800
16/7/2024 20,62 20,87 +1,46% 20,50 20,87 20,73 20,86 20,87 7.411 10.254.986.200
15/7/2024 20,24 20,57 +1,43% 20,14 20,57 20,40 20,54 20,57 3.946 6.535.247.000
12/7/2024 20,98 20,28 -4,20% 20,28 21,11 20,47 20,28 20,36 4.429 13.409.136.400
11/7/2024 20,80 21,17 +3,02% 20,65 21,25 21,00 21,14 21,19 7.933 16.656.142.900
10/7/2024 20,21 20,55 +2,54% 20,21 20,78 20,51 20,50 20,55 7.960 12.091.405.900
9/7/2024 19,61 20,04 +1,57% 19,43 20,12 19,88 19,99 20,04 9.619 7.383.811.400
8/7/2024 20,05 19,73 -1,30% 19,56 20,09 19,69 19,70 19,73 7.753 11.375.601.100
5/7/2024 19,82 19,99 +0,86% 19,45 20,10 19,91 19,99 20,00 6.074 23.565.993.000
4/7/2024 19,40 19,82 +3,72% 19,39 19,95 19,75 19,77 19,82 1.381 14.141.506.500
3/7/2024 18,97 19,11 +1,38% 18,97 19,34 19,18 19,10 19,12 1.495 9.005.744.600
2/7/2024 18,61 18,85 +1,29% 18,45 19,00 18,79 18,85 18,90 3.578 9.444.044.000
1/7/2024 18,85 18,61 -1,27% 18,48 18,88 18,67 18,60 18,62 6.817 11.498.751.000
28/6/2024 19,29 18,85 -3,33% 18,78 19,57 19,03 18,84 18,89 9.680 11.263.264.300
27/6/2024 19,15 19,50 +2,20% 19,07 19,56 19,31 19,46 19,51 9.235 14.880.345.200
26/6/2024 19,30 19,08 -2,45% 18,92 19,50 19,10 19,06 19,08 2.797 12.189.011.700
25/6/2024 19,51 19,56 +0,26% 19,42 19,78 19,64 19,56 19,57 8.147 13.990.704.500
24/6/2024 19,03 19,51 +2,79% 19,03 19,69 19,50 19,47 19,51 381 12.448.660.400
21/6/2024 18,60 18,98 +2,10% 18,45 19,13 18,88 18,98 19,00 5.370 17.687.799.500
20/6/2024 19,10 18,59 -1,38% 18,59 19,44 18,80 18,58 18,61 1.163 11.310.902.800
19/6/2024 18,75 18,85 +0,27% 18,53 18,95 18,78 18,83 18,85 9.484 9.529.740.500
18/6/2024 18,70 18,80 +0,53% 18,57 19,02 18,79 18,80 18,81 811 14.525.295.000
17/6/2024 19,00 18,70 -1,79% 18,70 19,04 18,81 18,69 18,76 622 6.156.017.000
14/6/2024 18,97 19,04 +0,32% 18,83 19,34 19,04 19,04 19,09 3.301 11.945.132.000
13/6/2024 19,03 18,98 +0,16% 18,80 19,22 19,03 18,98 19,00 9.796 9.438.071.200
12/6/2024 19,75 18,95 -2,97% 18,80 20,05 19,11 18,95 19,00 2.732 15.359.278.600
11/6/2024 19,27 19,53 +0,98% 19,25 19,64 19,45 19,52 19,59 164 9.019.336.300
10/6/2024 19,50 19,34 -1,18% 19,21 19,70 19,39 19,34 19,35 9.700 5.131.700.400
7/6/2024 19,79 19,57 -2,97% 19,44 20,17 19,78 19,65 19,58 2.207 7.756.225.900
6/6/2024 19,87 20,17 +2,33% 19,65 20,46 20,15 20,15 20,18 7.348 14.321.776.700
5/6/2024 19,19 19,71 +1,91% 19,19 19,93 19,68 19,70 19,72 1.945 18.240.525.800
4/6/2024 19,17 19,34 +0,62% 19,03 19,46 19,31 19,31 19,35 1.779 6.090.146.400
3/6/2024 19,10 19,22 +0,58% 18,95 19,52 19,30 19,21 19,30 8.004 8.764.896.600
31/5/2024 19,30 19,11 -0,83% 18,94 19,42 19,15 19,09 19,11 2.237 8.264.782.200
29/5/2024 19,27 19,27 -0,52% 19,15 19,43 19,28 19,26 19,30 9.726 7.703.286.600
28/5/2024 20,01 19,37 -1,32% 19,30 20,02 19,58 19,33 19,37 1.622 13.610.079.100
27/5/2024 19,56 19,63 +0,26% 19,44 19,82 19,67 19,63 19,71 6.672 4.532.040.300
24/5/2024 19,51 19,58 +1,14% 19,47 20,10 19,75 19,58 19,66 7.180 15.405.504.700
23/5/2024 19,76 19,36 -2,27% 19,10 19,84 19,31 19,35 19,36 4.248 17.892.088.100
22/5/2024 20,43 19,81 -4,07% 19,77 20,50 19,97 19,80 19,88 7.640 10.942.362.600
21/5/2024 20,55 20,65 +0,78% 20,46 20,82 20,66 20,65 20,70 3.935 11.291.171.500
20/5/2024 20,53 20,49 -0,63% 20,21 20,98 20,58 20,48 20,49 1.852 7.496.993.900
17/5/2024 20,85 20,62 -1,43% 20,45 20,97 20,60 20,61 20,63 1.339 8.716.556.100
16/5/2024 21,02 20,92 +0,82% 20,47 21,13 20,88 20,91 20,92 4.021 8.592.043.100
15/5/2024 20,74 20,75 +0,58% 20,56 21,08 20,74 20,74 20,76 5.469 12.241.827.300
14/5/2024 20,64 20,63 +0,15% 20,55 20,93 20,70 20,62 20,65 2.741 6.007.813.600
13/5/2024 20,95 20,60 -1,48% 20,60 21,07 20,73 20,59 20,63 1.678 6.112.879.100
10/5/2024 21,27 20,91 -1,92% 20,47 21,76 20,88 20,83 20,92 8.519 12.097.123.400
9/5/2024 21,09 21,32 -1,71% 20,80 21,38 21,14 21,32 21,39 1.686 14.363.979.500
8/5/2024 21,64 21,69 -0,18% 21,34 21,77 21,61 21,67 21,69 1.792 11.729.241.500
7/5/2024 21,70 21,73 +0,65% 21,50 21,92 21,74 21,72 21,73 9.661 5.061.692.500
6/5/2024 21,80 21,59 -1,01% 21,54 22,10 21,80 21,59 21,61 3.016 6.284.923.500
3/5/2024 21,20 21,81 +5,93% 21,08 21,95 21,76 21,81 21,83 93 17.497.846.600
2/5/2024 20,78 20,59 +1,43% 20,44 20,96 20,64 20,58 20,63 6.761 17.096.700.600
30/4/2024 20,83 20,30 -3,65% 20,30 20,91 20,44 20,30 20,37 1.423 6.716.637.900
29/4/2024 20,93 21,07 +0,77% 20,85 21,24 21,05 21,05 21,08 9.468 5.548.418.700
26/4/2024 20,65 20,91 -0,33% 20,65 21,29 20,94 20,90 20,92 8.455 15.029.824.800
25/4/2024 21,10 20,98 -1,27% 20,71 21,24 20,99 20,96 21,00 3.031 11.481.596.600
24/4/2024 21,25 21,25 -0,23% 20,81 21,35 21,13 21,24 21,26 8.780 12.941.454.200
23/4/2024 20,96 21,30 +0,52% 20,70 21,34 21,19 21,21 21,31 5.967 11.224.782.400
22/4/2024 21,00 21,19 +1,44% 20,74 21,33 21,09 21,17 21,20 9.977 14.245.126.100
19/4/2024 20,47 20,89 +1,61% 20,37 21,12 20,76 20,83 20,90 3.710 25.519.544.000
18/4/2024 20,97 20,56 -2,10% 20,32 21,13 20,66 20,52 20,58 9.507 11.739.435.100
17/4/2024 21,70 21,00 -1,08% 20,86 21,84 21,15 20,99 21,05 2.602 16.842.189.800
16/4/2024 20,90 21,23 -0,56% 20,64 21,54 21,17 21,22 21,26 340 20.753.480.200
15/4/2024 22,73 21,35 -6,03% 21,04 22,79 21,56 21,34 21,35 9.336 28.243.242.800
12/4/2024 23,75 22,72 -4,90% 22,66 23,80 23,00 22,71 22,73 4.937 11.924.272.100
11/4/2024 23,63 23,89 +1,10% 23,34 24,03 23,63 23,86 23,90 5.477 12.835.831.300
10/4/2024 24,47 23,63 -3,08% 23,51 24,47 23,75 23,60 23,66 9.521 19.370.402.500
9/4/2024 23,87 24,38 +2,39% 23,87 24,55 24,32 24,36 24,40 2.292 12.561.241.600
8/4/2024 23,50 23,81 +1,62% 23,31 24,01 23,82 23,81 23,85 1.202 9.272.487.600
5/4/2024 23,45 23,43 +0,13% 22,95 23,56 23,21 23,41 23,46 5.840 19.288.985.400
4/4/2024 24,09 23,40 -1,80% 23,29 24,46 23,94 23,39 23,40 7.114 17.597.816.600
3/4/2024 23,78 23,83 -0,17% 23,18 23,94 23,62 23,80 23,84 7.055 11.717.894.600
2/4/2024 24,38 23,87 -2,37% 23,63 24,38 23,87 23,86 23,94 8.955 14.102.110.500
1/4/2024 25,00 24,45 -1,96% 24,40 25,22 24,67 24,43 24,50 3.436 14.739.974.700
28/3/2024 25,12 24,94 -0,64% 24,83 25,44 25,02 24,91 24,96 3.603 11.675.303.800
27/3/2024 24,39 25,10 +3,59% 24,39 25,27 24,93 25,08 25,22 1.573 15.104.331.700
26/3/2024 23,96 24,23 +0,25% 23,95 24,62 24,36 24,22 24,30 4.847 11.576.792.100
25/3/2024 24,21 24,17 -0,21% 24,00 24,40 24,17 24,13 24,22 7.927 6.928.372.800
22/3/2024 24,51 24,22 -1,62% 24,07 24,72 24,26 24,21 24,25 7.852 7.120.712.400
21/3/2024 24,83 24,62 -0,89% 24,30 24,83 24,59 24,58 24,65 9.450 8.837.870.600
20/3/2024 24,01 24,84 +3,67% 23,94 24,97 24,54 24,80 24,84 4.774 12.069.656.100
19/3/2024 24,07 23,96 -0,04% 23,51 24,32 23,86 23,93 23,97 7.684 14.277.141.400
18/3/2024 24,63 23,97 -2,68% 23,71 24,89 24,04 23,96 24,00 6.242 14.984.392.000
15/3/2024 25,16 24,63 -2,92% 24,45 25,42 24,67 24,62 24,65 4.658 23.947.737.100
14/3/2024 25,50 25,37 -0,47% 25,16 25,78 25,37 25,29 25,38 6.628 9.828.820.000
13/3/2024 25,05 25,49 +1,63% 24,94 25,59 25,43 25,45 25,49 7.264 13.618.980.600
12/3/2024 24,80 25,08 +1,99% 24,67 25,20 25,01 25,01 25,09 8.193 14.287.418.200
11/3/2024 24,42 24,59 -0,20% 24,22 24,67 24,48 24,50 24,61 8.874 6.965.827.500
8/3/2024 24,08 24,64 +2,07% 23,81 24,81 24,54 0,00 0,00 6.498 10.813.116.700
7/3/2024 24,50 24,14 -1,35% 24,08 24,80 24,35 24,13 24,17 1.978 8.792.727.400
6/3/2024 24,33 24,47 +1,45% 24,06 24,79 24,48 24,39 24,48 4.265 11.763.710.300
5/3/2024 24,25 24,12 -0,25% 23,95 24,83 24,31 24,12 24,14 3.455 8.047.531.100
4/3/2024 24,50 24,18 -1,19% 23,91 24,60 24,09 24,10 24,18 87 8.880.961.500
1/3/2024 24,02 24,47 +1,75% 23,84 24,69 24,35 24,42 24,48 3.382 15.383.653.200
29/2/2024 23,33 24,05 +2,08% 23,30 24,15 23,86 24,02 24,06 6.131 12.153.396.200
28/2/2024 23,68 23,56 -1,05% 23,25 23,75 23,50 23,54 23,60 1.164 6.418.854.800
27/2/2024 23,09 23,81 +4,02% 23,09 24,01 23,67 23,80 23,85 3.906 9.453.253.800
26/2/2024 22,79 22,89 -0,04% 22,73 23,28 22,95 22,88 22,95 4.640 4.362.013.300
23/2/2024 23,11 22,90 -0,91% 22,80 23,17 22,96 0,00 0,00 7.802 5.364.860.300
22/2/2024 22,99 23,11 +0,83% 22,75 23,22 23,06 23,11 23,12 426 9.222.721.700
21/2/2024 22,53 22,92 +1,73% 22,12 22,94 22,55 22,90 22,92 488 8.588.893.100
20/2/2024 21,75 22,53 +3,11% 21,62 22,85 22,50 22,50 22,54 8.435 11.312.299.500
19/2/2024 22,00 21,85 -0,82% 21,62 22,00 21,81 21,82 21,85 8.789 4.512.293.500
16/2/2024 22,17 22,03 -0,32% 21,90 22,42 22,03 21,98 22,08 3.482 8.291.791.000
15/2/2024 22,91 22,10 -2,13% 22,10 22,95 22,58 22,10 22,11 3.876 15.632.941.000
14/2/2024 22,93 22,58 -2,38% 22,56 22,95 22,70 22,57 22,67 1.301 7.167.962.200
9/2/2024 22,65 23,13 +1,94% 22,51 23,36 23,02 0,00 0,00 4.269 11.995.833.700
8/2/2024 23,10 22,69 -1,60% 21,88 23,70 22,49 22,68 22,76 1.214 18.206.030.100
7/2/2024 22,61 23,06 +1,54% 22,46 23,25 22,98 23,05 23,06 1.497 6.384.534.700
6/2/2024 22,21 22,71 +2,62% 22,19 22,91 22,67 22,71 22,76 3.878 7.507.365.000
5/2/2024 22,43 22,13 -1,73% 21,85 22,57 22,18 22,12 22,15 3.324 8.209.374.700
2/2/2024 22,62 22,52 -0,44% 21,99 22,76 22,37 22,52 22,55 9.301 12.427.774.800
1/2/2024 22,45 22,62 +1,16% 22,39 22,92 22,62 22,60 22,64 7.037 11.631.722.800
31/1/2024 22,19 22,36 +0,90% 22,16 23,12 22,75 22,35 22,40 1.135 28.655.939.900
30/1/2024 22,53 22,16 -1,73% 21,98 22,62 22,21 22,13 22,17 4.357 10.935.659.900
29/1/2024 22,78 22,55 -1,27% 22,49 22,93 22,70 22,54 22,55 9.185 6.604.605.000
26/1/2024 23,25 22,84 -1,38% 22,62 23,34 22,92 22,80 22,85 4.588 10.426.453.400
25/1/2024 22,35 23,16 +3,67% 22,35 23,37 23,08 23,15 23,21 6.686 10.095.662.100
24/1/2024 22,76 22,34 -0,71% 22,07 23,10 22,43 22,28 22,34 3.906 9.627.748.000
23/1/2024 22,32 22,50 +1,12% 22,25 22,82 22,52 22,47 22,51 4.311 8.853.797.600
22/1/2024 22,42 22,25 -0,27% 21,92 22,65 22,22 22,22 22,27 6.343 14.655.433.500
19/1/2024 21,84 22,31 +2,43% 21,30 22,48 22,03 22,31 22,39 4.713 20.131.208.500
18/1/2024 22,51 21,78 -2,85% 21,70 22,63 21,95 21,78 21,80 4.740 11.636.547.500
17/1/2024 22,34 22,42 -0,04% 22,18 22,72 22,43 22,38 22,44 9.339 11.281.915.000
16/1/2024 22,87 22,43 -1,92% 22,37 22,90 22,54 22,38 22,43 2.733 11.847.276.600
15/1/2024 22,68 22,87 +0,04% 22,56 23,25 22,89 22,86 22,95 8.546 4.958.652.100
12/1/2024 23,06 22,86 -0,35% 22,22 23,64 22,92 22,85 22,88 9.708 15.296.190.300
11/1/2024 22,88 22,94 +0,39% 22,64 23,10 22,91 22,93 22,95 8.274 12.816.852.700
10/1/2024 22,78 22,85 +0,57% 22,60 23,12 22,77 22,77 22,85 568 7.120.432.900
9/1/2024 22,61 22,72 -0,26% 22,32 22,89 22,67 22,67 22,72 1.662 8.580.348.600
8/1/2024 22,10 22,78 +2,80% 21,85 23,00 22,62 22,78 22,80 7.221 11.041.593.400
5/1/2024 21,82 22,16 +1,09% 21,63 22,60 22,19 22,15 22,17 5.380 15.523.595.200
4/1/2024 22,67 21,92 -3,61% 21,77 22,70 21,96 21,92 21,93 3.131 20.449.381.500
3/1/2024 22,91 22,74 -1,73% 22,42 23,09 22,67 22,64 22,75 4.820 19.153.431.900
2/1/2024 23,93 23,14 -3,90% 23,00 23,97 23,30 23,14 23,17 6.786 11.260.637.000
28/12/2023 23,95 24,08 0,00% 23,84 24,28 24,03 24,06 24,09 1.347 8.203.665.500
27/12/2023 24,00 24,08 -0,33% 23,69 24,16 24,01 24,05 24,10 8.368 7.214.698.000
26/12/2023 24,25 24,16 -0,25% 23,98 24,52 24,13 24,10 24,16 1.154 6.989.670.200
22/12/2023 23,87 24,22 +1,85% 23,67 24,30 24,12 24,21 24,22 1.242 8.755.427.800
21/12/2023 24,30 23,78 -0,96% 23,56 24,30 23,81 23,72 23,78 842 14.569.040.800
20/12/2023 24,09 24,01 -1,15% 23,74 24,49 24,08 24,01 24,02 1.459 9.380.784.200
19/12/2023 24,59 24,29 -0,37% 24,16 24,76 24,37 24,28 24,40 1.123 7.298.375.400
18/12/2023 23,70 24,38 +3,31% 23,66 24,68 24,26 24,31 24,39 4.611 12.529.400.800
15/12/2023 24,30 23,60 -2,92% 23,41 24,47 23,77 23,60 23,61 7.022 11.212.838.300
14/12/2023 24,00 24,31 +2,75% 24,00 25,06 24,61 24,31 24,36 3.114 27.205.733.700
13/12/2023 22,42 23,66 +5,48% 22,42 24,00 23,19 23,66 23,67 8.396 17.969.615.000
12/12/2023 22,42 22,43 -0,44% 22,24 22,64 22,44 22,42 22,48 920 9.642.013.400
11/12/2023 22,70 22,53 -1,31% 22,34 22,78 22,53 22,53 22,55 1.196 8.150.514.100
8/12/2023 22,99 22,83 -0,74% 22,27 23,20 22,74 22,81 22,83 2.470 16.177.726.600
7/12/2023 21,82 23,00 +4,74% 21,78 23,14 22,40 23,00 23,04 2.169 28.578.136.500
6/12/2023 22,40 21,96 -1,48% 21,78 22,78 22,20 21,95 22,00 4.868 13.337.826.700
5/12/2023 21,58 22,29 +3,87% 21,56 22,45 22,13 22,27 22,30 2.070 17.535.865.000
4/12/2023 22,10 21,46 -3,38% 21,37 22,10 21,59 21,44 21,47 2.717 9.592.371.200
1/12/2023 21,96 22,21 +1,69% 21,44 22,50 22,07 22,20 22,21 352 17.413.027.700
30/11/2023 20,98 21,84 +4,65% 20,72 21,95 21,49 21,80 21,84 2.093 19.531.237.200
29/11/2023 21,28 20,87 -1,04% 20,77 21,49 21,05 20,85 20,89 4.025 14.162.759.000
28/11/2023 20,49 21,09 +2,43% 20,41 21,16 20,94 21,08 21,10 2.222 12.639.240.600
27/11/2023 20,65 20,59 +0,05% 20,30 20,88 20,59 20,58 20,60 9.270 6.855.729.600
24/11/2023 20,59 20,58 0,00% 20,32 20,82 20,59 20,58 20,60 572 7.938.819.400
23/11/2023 20,17 20,58 +2,03% 19,89 20,71 20,53 20,56 20,61 7.582 5.800.992.500
22/11/2023 20,15 20,17 +0,90% 20,07 20,71 20,36 20,17 20,20 6.248 9.824.227.600
21/11/2023 20,80 19,99 -4,12% 19,56 20,81 20,00 19,98 20,00 5.347 16.384.748.400
20/11/2023 20,95 20,85 -0,24% 20,60 21,02 20,81 20,82 20,85 2.503 9.489.497.900
17/11/2023 21,48 20,90 -2,61% 20,71 21,69 21,10 20,85 20,91 2.134 15.647.606.700
16/11/2023 20,99 21,46 +2,19% 20,96 21,66 21,45 21,42 21,47 9.580 19.194.113.100
14/11/2023 20,34 21,00 +3,40% 20,33 21,55 21,10 21,00 21,05 6.894 20.170.251.400
13/11/2023 20,45 20,31 -0,83% 20,30 20,63 20,42 20,31 20,32 6.659 7.628.700.700
10/11/2023 20,14 20,48 +2,14% 19,70 20,81 20,42 20,46 20,48 4.194 22.867.451.500
9/11/2023 20,03 20,05 +0,10% 19,81 20,53 20,16 20,04 20,06 5.967 14.892.502.600
8/11/2023 20,22 20,03 -0,69% 19,91 20,58 20,13 20,03 20,04 7.555 7.518.720.900
7/11/2023 19,55 20,17 +3,17% 19,40 20,45 20,17 20,16 20,25 1.705 12.216.161.000
6/11/2023 19,68 19,55 -0,61% 19,44 19,89 19,60 19,55 19,62 6.140 8.045.550.700
3/11/2023 19,00 19,67 +7,55% 19,00 19,94 19,55 19,66 19,75 6.884 16.127.990.500
1/11/2023 18,18 18,29 +1,67% 17,86 18,37 18,17 18,28 18,34 1.044 11.315.221.000
31/10/2023 17,96 17,99 +0,84% 17,44 18,05 17,88 17,97 17,99 439 6.818.992.900
30/10/2023 18,24 17,84 -1,98% 17,69 18,43 17,89 17,83 17,84 5.541 9.148.755.600
27/10/2023 19,12 18,20 -4,41% 18,15 19,30 18,45 18,19 18,20 9.516 10.708.378.500
26/10/2023 18,55 19,04 +3,42% 18,39 19,24 19,03 19,04 19,10 659 11.325.629.700
25/10/2023 18,69 18,41 -1,45% 18,23 18,98 18,44 18,40 18,41 246 6.084.173.700
24/10/2023 18,70 18,68 +0,92% 18,46 18,98 18,67 18,68 18,69 2.768 7.329.235.300
23/10/2023 18,10 18,51 +1,26% 18,10 18,81 18,60 18,48 18,51 5.576 7.986.356.300
20/10/2023 18,08 18,28 +0,11% 17,97 18,53 18,28 18,28 18,34 6.597 7.673.836.500
19/10/2023 18,11 18,26 +1,28% 18,11 18,68 18,44 18,25 18,28 4.902 7.858.773.800
18/10/2023 18,49 18,03 -3,48% 17,94 18,49 18,12 18,03 18,06 9.334 11.006.375.800
17/10/2023 18,85 18,68 -2,20% 18,54 19,19 18,82 18,66 18,68 8.571 9.985.255.800
16/10/2023 19,02 19,10 +0,90% 18,83 19,51 19,23 19,10 19,12 9.404 6.719.226.000
13/10/2023 19,22 18,93 -3,96% 18,83 19,46 19,09 18,92 18,97 9.585 12.283.297.400
11/10/2023 19,75 19,71 -0,10% 19,55 19,98 19,69 19,71 19,79 5.716 15.773.634.600
10/10/2023 19,18 19,73 +3,46% 19,18 19,88 19,65 19,72 19,75 5.381 12.519.743.600
9/10/2023 18,59 19,07 +0,85% 18,53 19,21 18,86 19,07 19,11 5.180 8.593.115.800
6/10/2023 18,70 18,91 -1,51% 18,34 19,08 18,76 18,90 18,93 4.310 15.304.353.000
5/10/2023 19,59 19,20 -2,49% 18,90 19,71 19,13 19,18 19,21 4.483 12.133.493.800
4/10/2023 19,27 19,69 +2,82% 19,16 19,85 19,58 19,69 19,71 7.992 13.430.967.000
3/10/2023 19,82 19,15 -3,96% 19,00 19,85 19,32 19,15 19,16 5.150 10.009.785.300
2/10/2023 20,20 19,94 -1,63% 19,76 20,20 19,91 19,93 19,94 604 6.305.499.600
29/9/2023 20,46 20,27 +0,85% 19,87 20,58 20,20 20,20 20,28 2.209 15.985.917.600
28/9/2023 19,81 20,10 +1,01% 19,72 20,29 20,08 20,09 20,11 601 19.279.658.100
27/9/2023 20,10 19,90 -0,60% 19,47 20,44 19,86 19,82 19,90 9.917 15.164.467.000
26/9/2023 20,36 20,02 -2,72% 19,80 20,44 20,07 20,00 20,02 9.364 12.901.744.400
25/9/2023 20,80 20,58 -1,29% 20,19 20,81 20,40 20,56 20,59 6.537 14.560.057.800
22/9/2023 21,66 20,85 -2,62% 20,66 21,66 20,92 20,76 20,85 8.225 14.723.769.800
21/9/2023 21,75 21,41 -2,81% 21,23 21,75 21,47 21,40 21,42 7.709 13.229.152.600
20/9/2023 21,70 22,03 +2,13% 21,70 22,63 22,28 22,01 22,06 2.088 12.804.147.700
19/9/2023 21,73 21,57 -1,15% 21,36 21,74 21,54 21,55 21,57 1.334 9.559.619.000
18/9/2023 21,78 21,82 +0,65% 21,66 22,20 21,98 21,81 21,91 4.078 9.497.596.900
15/9/2023 22,01 21,68 -1,54% 21,42 22,14 21,63 21,63 21,68 875 10.274.079.900
14/9/2023 22,61 22,02 -2,39% 21,69 22,61 22,02 22,01 22,06 9.292 18.257.255.500
13/9/2023 22,66 22,56 +0,09% 22,44 23,10 22,76 22,55 22,56 6.454 16.492.711.100
12/9/2023 22,20 22,54 +1,49% 22,04 22,71 22,49 22,53 22,55 245 6.341.750.500
11/9/2023 21,73 22,21 +2,92% 21,73 22,46 22,10 22,19 22,21 6.350 14.697.884.700
8/9/2023 21,37 21,58 +0,51% 21,18 21,73 21,44 21,57 21,58 4.540 10.654.540.400
6/9/2023 21,85 21,47 -1,96% 21,28 22,10 21,61 21,36 21,47 7.654 13.668.584.600
5/9/2023 22,40 21,90 -2,49% 21,82 22,40 22,00 21,89 21,92 6.238 10.567.958.600
4/9/2023 22,66 22,46 -1,45% 22,12 22,90 22,43 22,40 22,46 512 5.841.871.700
1/9/2023 22,65 22,79 +1,56% 22,52 23,02 22,72 22,76 22,79 3.676 9.707.951.100
31/8/2023 23,11 22,44 -2,73% 22,38 23,11 22,58 22,42 22,45 5.223 8.486.005.500
30/8/2023 23,55 23,07 -1,66% 23,00 23,70 23,20 23,06 23,09 9.520 5.761.085.900
29/8/2023 23,35 23,46 +0,73% 23,16 23,71 23,44 23,46 23,47 9.422 4.673.618.700
28/8/2023 23,04 23,29 +0,60% 22,91 23,47 23,25 23,29 23,36 1.834 10.895.527.500
25/8/2023 23,67 23,15 -2,65% 22,86 23,68 23,17 23,15 23,21 3.218 9.351.345.000
24/8/2023 24,26 23,78 -1,74% 23,57 24,31 23,84 23,64 23,78 70 8.195.661.200
23/8/2023 23,93 24,20 +1,55% 23,67 24,36 24,06 24,19 24,21 4.835 19.209.932.200
22/8/2023 23,51 23,83 +1,62% 23,51 24,00 23,78 23,82 23,84 8.434 25.912.047.600
21/8/2023 23,55 23,45 -1,05% 23,03 23,83 23,34 23,44 23,47 3.817 12.651.401.300
18/8/2023 23,17 23,70 +1,24% 22,91 23,74 23,50 23,67 23,70 6.217 12.136.831.500
17/8/2023 24,50 23,41 -4,25% 23,17 24,70 23,67 23,38 23,41 3.440 16.611.921.400
16/8/2023 24,70 24,45 -0,77% 24,28 25,07 24,66 24,43 24,45 3.075 10.661.661.500
15/8/2023 24,65 24,64 -0,12% 24,12 24,97 24,54 24,63 24,65 2.112 10.995.735.900
14/8/2023 25,67 24,67 -4,05% 24,28 25,71 24,77 24,66 24,68 5.655 14.219.069.600
11/8/2023 25,45 25,71 +2,55% 25,23 25,90 25,62 25,67 25,72 1.535 17.439.084.000
10/8/2023 25,00 25,07 +0,80% 24,81 25,25 25,00 25,04 25,07 3.773 8.841.836.700
9/8/2023 24,95 24,87 -0,40% 24,67 25,04 24,82 24,87 24,88 252 7.198.447.400
8/8/2023 24,40 24,97 +0,28% 24,08 25,32 24,92 24,96 25,01 3.366 13.032.123.200
7/8/2023 25,00 24,90 -0,32% 24,76 25,08 24,89 24,86 24,90 9.001 6.890.304.200
4/8/2023 24,85 24,98 +0,85% 24,75 25,27 25,01 24,97 25,03 2.200 18.848.313.300
3/8/2023 24,79 24,77 +2,78% 24,35 25,49 24,91 24,73 24,78 994 31.117.130.500
2/8/2023 23,54 24,10 +2,47% 23,31 24,47 23,86 24,10 24,12 9.850 19.256.484.800
1/8/2023 23,61 23,52 -1,26% 23,21 23,70 23,49 23,49 23,52 8.376 28.490.531.000
31/7/2023 23,79 23,82 +1,23% 23,62 24,22 23,94 23,81 23,82 4.708 9.339.250.900
28/7/2023 23,53 23,53 +0,51% 23,09 23,67 23,45 23,52 23,53 1.099 6.590.085.500
27/7/2023 23,70 23,41 -0,72% 23,31 23,97 23,52 23,40 23,41 7.859 6.321.073.200
26/7/2023 23,35 23,58 +0,34% 22,89 23,72 23,33 23,58 23,59 9.932 8.289.135.500
25/7/2023 22,94 23,50 +3,75% 22,94 23,97 23,63 23,50 23,57 3.130 18.831.343.200
24/7/2023 22,24 22,65 +1,16% 22,20 22,75 22,60 22,65 22,67 1.005 7.070.187.200
21/7/2023 22,15 22,39 +1,40% 22,14 22,59 22,40 22,36 22,40 502 10.343.100.600
20/7/2023 22,27 22,08 +0,14% 21,81 22,35 22,08 22,00 22,10 8.940 9.870.240.000
19/7/2023 22,27 22,05 -1,03% 21,72 22,32 22,03 22,04 22,05 2.742 12.888.592.000
18/7/2023 22,00 22,28 +1,46% 21,79 22,28 22,06 22,27 22,28 1.248 12.670.028.000
17/7/2023 21,64 21,96 +0,32% 21,43 22,14 21,78 21,93 21,97 6.488 12.694.151.200
14/7/2023 22,40 21,89 -2,75% 21,72 22,44 21,96 21,89 21,90 910 21.859.065.700
13/7/2023 21,36 22,51 +8,69% 21,33 22,72 22,23 22,50 22,51 8.717 43.790.302.500
12/7/2023 20,70 20,71 +1,32% 20,70 21,04 20,85 20,71 20,73 4.702 12.531.176.500
11/7/2023 20,60 20,44 -1,40% 19,92 20,60 20,32 20,44 20,45 6.669 11.062.932.300
10/7/2023 20,97 20,73 -1,52% 20,48 21,30 20,89 20,73 20,78 9.615 17.857.171.500
7/7/2023 20,06 21,05 +5,73% 19,93 21,14 20,84 21,03 21,05 7.730 14.579.234.400
6/7/2023 20,05 19,91 -1,58% 19,67 20,28 19,92 19,91 19,92 6.202 11.366.736.700
5/7/2023 19,64 20,23 +2,53% 19,46 20,39 20,08 20,23 20,28 3.642 9.892.617.400
4/7/2023 19,91 19,73 -1,05% 19,49 19,95 19,71 19,72 19,77 691 6.451.788.800
3/7/2023 20,21 19,94 -0,94% 19,77 20,27 19,96 19,92 19,95 2.814 8.503.712.800
30/6/2023 19,90 20,13 +1,87% 19,88 20,45 20,26 20,12 20,14 2.699 20.870.884.300
29/6/2023 19,01 19,76 +3,95% 18,96 19,84 19,67 19,76 19,78 3.083 9.317.207.200
28/6/2023 18,96 19,01 0,00% 18,86 19,41 19,15 19,01 19,04 1.921 7.934.403.800
27/6/2023 19,93 19,01 -3,31% 18,62 19,95 19,05 19,00 19,01 672 17.231.407.700
26/6/2023 19,90 19,66 -0,20% 19,30 19,95 19,62 19,65 19,66 3.395 13.243.254.500
23/6/2023 19,29 19,70 +2,76% 19,17 19,75 19,61 19,70 19,73 5.758 10.772.622.900
22/6/2023 19,68 19,17 -3,38% 18,75 19,80 19,15 19,17 19,19 5.769 25.561.281.300
21/6/2023 19,30 19,84 +2,85% 19,30 19,90 19,69 19,78 19,84 3.840 17.965.206.000
20/6/2023 19,40 19,29 -0,72% 19,09 19,45 19,24 19,27 19,30 4.082 10.795.428.400
19/6/2023 18,93 19,43 +1,99% 18,93 19,56 19,35 19,36 19,43 6.175 7.264.430.700
16/6/2023 19,34 19,05 -2,01% 19,05 19,54 19,24 19,05 19,20 1.397 13.604.057.600
15/6/2023 19,21 19,44 +1,30% 19,17 19,69 19,41 19,44 19,45 1.848 13.604.196.000
14/6/2023 18,85 19,19 +2,02% 18,79 19,21 19,04 19,17 19,19 6.544 13.068.702.500
13/6/2023 19,19 18,81 -1,62% 18,70 19,28 18,88 18,81 18,82 6.381 12.728.855.600
12/6/2023 19,39 19,12 -1,39% 19,09 19,58 19,27 19,11 19,14 8.039 17.306.599.500
9/6/2023 19,75 19,39 -0,97% 19,36 19,98 19,58 19,38 19,42 4.363 9.208.986.800
7/6/2023 19,60 19,58 +0,56% 19,34 19,82 19,54 19,56 19,59 3.512 10.813.325.300
6/6/2023 19,13 19,47 +1,78% 19,11 19,69 19,49 19,47 19,48 4.994 10.001.137.900
5/6/2023 19,20 19,13 -0,36% 18,90 19,31 19,06 19,12 19,13 8.855 6.853.886.200
2/6/2023 19,35 19,20 +1,32% 18,99 19,53 19,19 19,19 19,21 8.222 16.521.179.200
1/6/2023 18,81 18,95 +1,45% 18,71 19,10 18,90 18,95 18,96 2.858 13.657.258.500
31/5/2023 18,40 18,68 +0,70% 18,28 18,96 18,72 18,67 18,73 6.525 18.216.894.000
30/5/2023 18,88 18,55 -1,28% 18,44 19,15 18,63 18,54 18,55 2.145 10.511.470.700
29/5/2023 19,00 18,79 -0,11% 18,62 19,03 18,77 18,77 18,81 103 7.996.783.000
26/5/2023 18,98 18,81 +0,53% 18,69 19,06 18,89 18,80 18,89 9.360 14.192.254.600
25/5/2023 17,94 18,71 +6,19% 17,93 18,82 18,51 18,70 18,73 7.253 18.827.495.400
24/5/2023 17,35 17,62 +0,80% 17,23 17,86 17,62 17,62 17,63 2.546 8.793.784.700
23/5/2023 17,35 17,48 +0,52% 17,32 17,85 17,63 17,46 17,49 7.899 14.093.556.900
22/5/2023 17,13 17,39 +1,40% 17,10 17,68 17,41 17,38 17,39 2.318 7.746.827.600
19/5/2023 17,22 17,15 +0,29% 17,07 17,61 17,30 17,15 17,16 3.926 9.140.928.900
18/5/2023 16,68 17,10 +2,09% 16,60 17,20 16,95 17,08 17,11 4.021 8.532.306.400
17/5/2023 16,79 16,75 +0,84% 16,48 16,89 16,65 16,75 16,76 7.247 8.486.474.500
16/5/2023 16,68 16,61 -0,54% 16,52 17,06 16,82 16,60 16,61 6.033 10.033.959.800
15/5/2023 16,58 16,70 +1,27% 16,45 16,85 16,69 16,70 16,71 1.490 6.464.721.800
12/5/2023 16,50 16,49 -1,08% 15,74 16,88 16,43 16,49 16,53 9.221 14.493.698.000
11/5/2023 16,35 16,67 +1,58% 16,15 16,82 16,57 16,67 16,68 2.378 7.178.161.900
10/5/2023 15,97 16,41 +2,37% 15,97 16,50 16,36 16,41 16,42 1.361 7.461.058.100
9/5/2023 15,90 16,03 +0,31% 15,84 16,31 16,09 16,03 16,04 9.812 6.678.578.300
8/5/2023 16,10 15,98 +0,06% 15,90 16,46 16,17 15,98 15,99 8.981 5.656.465.100
5/5/2023 15,66 15,97 +2,77% 15,61 16,11 15,96 15,96 15,99 5.248 10.435.952.500
4/5/2023 14,97 15,54 +4,30% 14,97 15,70 15,45 15,53 15,54 2.282 10.748.986.300
3/5/2023 14,75 14,90 -2,04% 14,55 14,97 14,84 14,88 14,90 8.882 5.109.128.400
2/5/2023 15,31 15,21 -1,55% 14,75 15,37 15,08 15,21 15,26 3.485 9.633.713.200
28/4/2023 15,32 15,45 +1,58% 15,15 15,63 15,43 15,44 15,46 2.226 13.376.137.100
27/4/2023 14,70 15,21 +2,91% 14,61 15,29 15,10 15,21 15,22 8.507 5.166.392.000
26/4/2023 14,89 14,78 -0,67% 14,62 15,04 14,79 14,78 14,79 266 8.232.075.600
25/4/2023 14,95 14,88 -1,20% 14,69 15,04 14,84 14,88 14,89 7.393 4.033.871.400
24/4/2023 14,98 15,06 +0,53% 14,75 15,22 15,05 15,05 15,06 8.643 4.292.868.300
20/4/2023 14,86 14,98 +0,33% 14,50 15,02 14,78 14,97 14,98 131 7.906.211.700
19/4/2023 15,21 14,93 -3,11% 14,61 15,24 14,95 14,93 14,94 672 9.488.299.300
18/4/2023 15,71 15,41 -1,53% 15,12 15,80 15,37 15,41 15,44 9.474 5.643.044.600
17/4/2023 15,57 15,65 +0,90% 15,36 15,75 15,60 15,64 15,65 6.343 4.237.935.600
14/4/2023 15,77 15,51 -2,08% 15,36 15,86 15,58 15,51 15,52 1.741 8.406.479.100
13/4/2023 15,86 15,84 +0,13% 15,66 16,11 15,86 15,84 15,85 8.635 9.310.939.500
12/4/2023 15,29 15,82 +3,81% 15,20 16,24 15,87 15,81 15,82 2.072 15.538.246.600
11/4/2023 14,24 15,24 +9,64% 14,22 15,46 15,07 15,23 15,24 2.718 15.524.718.900
10/4/2023 13,93 13,90 0,00% 13,70 14,20 13,90 13,90 13,92 6.897 5.573.142.400
6/4/2023 13,85 13,90 -0,07% 13,74 14,05 13,88 13,89 13,90 4.710 2.667.227.400
5/4/2023 13,89 13,91 0,00% 13,77 14,08 13,95 13,91 13,93 9.604 5.946.331.100
4/4/2023 13,65 13,91 +1,90% 13,56 14,05 13,89 13,90 13,91 9.581 5.863.604.600
3/4/2023 13,97 13,65 -3,05% 13,65 13,97 13,73 13,65 13,66 7.875 5.707.463.400
31/3/2023 14,19 14,08 -0,78% 13,82 14,28 14,06 14,07 14,08 2.394 8.436.462.500
30/3/2023 13,91 14,19 +4,57% 13,89 14,54 14,20 14,18 14,19 4.834 8.519.730.900
29/3/2023 13,67 13,57 0,00% 13,37 13,72 13,54 13,56 13,58 9.300 6.129.476.700
28/3/2023 13,55 13,57 -0,29% 13,29 13,78 13,57 13,56 13,57 8.840 6.479.628.100
27/3/2023 13,15 13,61 +3,81% 13,15 13,66 13,48 13,59 13,63 860 5.687.710.800
24/3/2023 13,31 13,11 -1,13% 13,01 13,68 13,19 13,11 13,15 4.876 10.303.447.800
23/3/2023 14,16 13,26 -6,16% 13,02 14,25 13,48 13,26 13,27 6.147 12.069.346.500
22/3/2023 14,18 14,13 -0,56% 14,07 14,65 14,29 14,13 14,16 2.426 5.782.718.500
21/3/2023 14,32 14,21 -0,28% 14,06 14,39 14,15 14,21 14,22 5.610 3.274.577.000
20/3/2023 14,71 14,25 -3,32% 14,19 14,86 14,37 14,24 14,25 9.869 7.340.112.300
17/3/2023 15,90 14,74 -7,47% 14,59 15,90 14,87 14,74 14,75 570 21.430.788.800
16/3/2023 15,76 15,93 +1,53% 15,67 16,08 15,93 15,92 15,93 3.469 9.684.596.300
15/3/2023 15,54 15,69 -0,06% 15,20 15,80 15,54 15,69 15,71 6.975 11.098.779.200
14/3/2023 16,15 15,70 -2,42% 15,63 16,46 15,90 15,69 15,70 2.792 8.389.584.200
13/3/2023 15,81 16,09 +1,07% 15,58 16,36 16,01 16,09 16,10 8.958 6.068.012.000
10/3/2023 16,37 15,92 -2,99% 15,81 16,37 16,02 15,92 15,95 7.497 5.583.910.000
9/3/2023 15,83 16,41 +2,82% 15,81 16,76 16,50 16,40 16,41 230 14.381.180.600
8/3/2023 15,37 15,96 +4,45% 15,15 16,04 15,77 15,96 15,97 750 14.637.051.600
7/3/2023 15,06 15,28 +1,66% 15,00 15,49 15,29 15,28 15,29 7.282 14.164.509.800
6/3/2023 14,72 15,03 +2,04% 14,70 15,15 15,00 15,02 15,03 7.015 3.554.787.200
3/3/2023 14,79 14,73 -0,41% 14,61 14,88 14,76 14,73 14,75 5.035 2.540.427.500
2/3/2023 14,87 14,79 -0,47% 14,61 15,19 14,82 14,78 14,79 755 7.879.862.700
1/3/2023 15,07 14,86 -0,80% 14,46 15,10 14,70 14,85 14,87 1.916 6.634.503.500
28/2/2023 15,15 14,98 -1,12% 14,96 15,32 15,06 14,98 15,02 7.204 5.219.667.900
27/2/2023 15,09 15,15 +0,87% 14,85 15,32 15,14 15,14 15,15 7.489 5.459.839.600
24/2/2023 15,15 15,02 -1,25% 14,87 15,24 15,00 15,02 15,05 8.795 5.547.009.800
23/2/2023 15,06 15,21 +0,13% 15,06 15,43 15,22 15,21 15,22 8.204 6.675.233.400
22/2/2023 14,63 15,19 +3,12% 14,62 15,19 14,95 15,12 15,19 2.722 17.752.480.600
17/2/2023 14,68 14,73 -0,47% 14,61 14,96 14,79 14,73 14,79 9.079 5.803.085.600
16/2/2023 15,33 14,80 -4,33% 14,71 15,34 14,85 14,80 14,81 8.303 16.052.288.300
15/2/2023 15,24 15,47 +1,31% 14,96 15,74 15,34 15,38 15,47 464 17.714.622.700
14/2/2023 15,73 15,27 -1,99% 15,14 15,73 15,52 15,27 15,28 6.533 22.168.370.300
13/2/2023 15,20 15,58 +2,84% 15,13 15,86 15,55 15,58 15,60 6.786 9.298.135.100
10/2/2023 14,67 15,15 +2,85% 14,60 15,29 15,01 15,15 15,17 7.659 9.813.007.000
9/2/2023 14,62 14,73 +0,61% 14,44 15,05 14,66 14,72 14,74 3.847 17.632.922.200
8/2/2023 14,13 14,64 +4,35% 14,07 14,75 14,50 14,63 14,64 1.163 12.584.503.600
7/2/2023 14,09 14,03 -0,07% 13,89 14,25 14,01 14,02 14,04 5.307 15.883.597.300
6/2/2023 13,90 14,04 -3,04% 13,83 14,14 13,99 14,04 14,05 6.651 22.912.474.400
3/2/2023 14,90 14,48 -3,98% 14,38 14,98 14,63 14,48 14,49 7.824 11.196.064.900
2/2/2023 14,85 15,08 +0,73% 14,85 15,71 15,36 15,07 15,08 835 29.537.214.900
1/2/2023 15,16 14,97 -1,38% 14,65 15,21 14,87 14,96 14,97 3.737 8.025.730.400
31/1/2023 14,90 15,18 +2,71% 14,84 15,33 15,14 15,18 15,19 5.309 10.148.305.900
30/1/2023 14,90 14,78 -0,47% 14,69 15,09 14,85 14,77 14,79 7.594 6.271.681.400
27/1/2023 15,03 14,85 -1,53% 14,60 15,19 14,81 14,84 14,86 3.051 9.003.577.200
26/1/2023 14,99 15,08 +0,94% 14,85 15,27 15,01 15,07 15,08 7.331 14.440.207.100
25/1/2023 14,63 14,94 +1,98% 14,53 15,14 14,89 14,94 14,95 4.638 9.504.209.400
24/1/2023 14,53 14,65 +1,10% 14,34 14,80 14,57 14,64 14,65 1.722 7.627.204.300
23/1/2023 14,32 14,49 +1,19% 14,23 14,81 14,58 14,47 14,49 530 8.299.560.900
20/1/2023 14,41 14,32 -0,69% 14,19 14,58 14,32 14,30 14,32 2.248 8.349.212.400
19/1/2023 14,25 14,42 +0,14% 13,85 14,54 14,22 14,41 14,42 5.155 14.963.556.600
18/1/2023 14,50 14,40 +2,56% 14,29 15,05 14,65 14,39 14,40 766 21.854.893.000
17/1/2023 13,67 14,04 +3,08% 13,63 14,18 13,99 14,02 14,04 8.845 11.731.416.400
16/1/2023 13,65 13,62 -1,02% 13,45 13,89 13,60 13,62 13,65 6.888 3.695.141.400
13/1/2023 13,97 13,76 -2,48% 13,62 14,06 13,80 13,75 13,76 9.344 5.439.660.000
12/1/2023 14,04 14,11 -0,21% 13,78 14,41 14,15 14,11 14,12 3.012 7.494.357.000
11/1/2023 13,93 14,14 +1,51% 13,70 14,20 13,97 14,12 14,14 4.245 5.879.066.500
10/1/2023 13,52 13,93 +2,58% 13,25 14,09 13,67 13,91 13,93 6.588 10.238.978.600
9/1/2023 13,54 13,58 -0,95% 13,27 13,83 13,57 13,55 13,58 8.047 10.893.923.200
6/1/2023 13,12 13,71 +4,66% 13,00 13,84 13,61 13,70 13,71 2.209 15.462.884.800
5/1/2023 12,85 13,10 +2,66% 12,65 13,14 12,98 13,09 13,11 6.562 9.883.745.000
4/1/2023 12,50 12,76 +3,91% 12,25 12,80 12,62 12,75 12,77 1.008 10.869.942.000
3/1/2023 12,87 12,28 -4,44% 12,24 13,12 12,57 12,28 12,29 7.572 9.885.140.800
2/1/2023 12,89 12,85 -1,68% 12,45 12,96 12,67 12,83 12,88 4.751 7.065.292.300
29/12/2022 13,37 13,07 -2,17% 12,95 13,78 13,18 13,05 13,08 3.134 8.272.547.200
28/12/2022 12,84 13,36 +4,70% 12,81 13,58 13,25 13,36 13,37 8.246 9.015.380.900
27/12/2022 13,32 12,76 -3,63% 12,55 13,36 12,79 12,76 12,77 6.117 7.537.154.400
26/12/2022 13,45 13,24 -1,71% 13,08 13,52 13,23 13,22 13,24 4.425 1.779.718.500
23/12/2022 13,03 13,47 +3,86% 13,03 13,83 13,54 13,47 13,49 7.552 9.497.252.200
22/12/2022 12,99 12,97 +0,31% 12,74 13,16 12,97 12,97 12,98 9.212 6.616.236.400
21/12/2022 13,17 12,93 -0,54% 12,48 13,28 12,93 12,93 12,94 6.494 13.080.727.500
20/12/2022 12,74 13,00 +1,80% 12,54 13,74 13,32 12,99 13,02 6.262 14.015.932.100
19/12/2022 12,20 12,77 +5,54% 12,11 12,97 12,66 12,77 12,78 632 11.678.507.700
16/12/2022 12,29 12,10 -4,42% 11,90 12,48 12,12 12,10 12,11 8.911 22.126.625.700
15/12/2022 12,41 12,66 +1,28% 12,28 12,98 12,68 12,65 12,67 7.751 11.654.070.200
14/12/2022 12,07 12,50 +2,97% 11,58 12,73 12,08 12,50 12,53 1.316 17.243.595.300
13/12/2022 12,68 12,14 -3,27% 12,08 12,92 12,43 12,14 12,15 7.014 11.408.645.800
12/12/2022 13,02 12,55 -4,20% 12,38 13,36 12,56 12,55 12,56 2.963 11.600.679.100
9/12/2022 13,30 13,10 -0,91% 13,03 13,38 13,18 13,10 13,13 6.696 7.861.790.200
8/12/2022 13,81 13,22 -4,62% 13,09 13,81 13,29 13,21 13,24 6.447 9.637.672.800
7/12/2022 13,69 13,86 +0,87% 13,69 14,15 13,95 13,86 13,88 4.055 7.424.868.300
6/12/2022 13,66 13,74 +0,96% 13,52 13,87 13,68 13,71 13,74 3.082 8.691.514.100
5/12/2022 14,45 13,61 -6,91% 13,47 14,47 13,89 13,60 13,61 7.969 12.725.496.800
2/12/2022 14,19 14,62 +3,76% 14,08 15,02 14,53 14,61 14,62 5.912 12.477.274.200
1/12/2022 14,36 14,09 -1,88% 13,92 14,44 14,14 14,09 14,11 9.023 15.669.236.900
30/11/2022 14,32 14,36 +0,14% 13,78 14,46 14,16 14,34 14,37 7.301 14.831.837.200
29/11/2022 13,68 14,34 +4,82% 13,60 14,55 14,26 14,33 14,34 6.198 9.951.684.600
28/11/2022 13,85 13,68 -1,01% 13,61 14,00 13,74 13,67 13,68 9.682 4.771.574.300
25/11/2022 14,37 13,82 -3,56% 13,62 14,40 13,87 13,81 13,82 1.908 6.388.133.200
24/11/2022 13,94 14,33 +3,92% 13,87 14,62 14,28 14,33 14,35 4.505 6.589.420.000
23/11/2022 14,15 13,79 -2,96% 13,53 14,16 13,72 13,78 13,80 3.195 14.788.876.600
22/11/2022 14,72 14,21 -3,33% 13,96 14,86 14,24 14,21 14,22 9.108 9.339.286.100
21/11/2022 13,90 14,70 +8,01% 13,84 14,78 14,45 14,69 14,70 2.307 16.503.523.000
18/11/2022 13,93 13,61 -0,66% 13,52 14,68 13,92 13,61 13,62 5.085 17.873.923.300
17/11/2022 14,00 13,70 -3,59% 12,70 14,10 13,10 13,69 13,70 7.132 33.254.927.000
16/11/2022 15,07 14,21 -6,08% 14,00 15,09 14,37 14,21 14,22 877 14.982.715.900
14/11/2022 14,60 15,13 +4,49% 14,59 15,35 14,99 15,13 15,14 722 15.254.179.600
11/11/2022 15,21 14,48 -4,74% 14,29 15,75 14,90 14,48 14,49 257 27.105.714.000
10/11/2022 16,54 15,20 -11,73% 15,08 16,54 15,65 15,18 15,20 4.505 33.150.859.000
9/11/2022 17,03 17,22 +0,12% 17,03 17,53 17,32 17,21 17,22 2.233 9.675.345.600
8/11/2022 17,20 17,20 -0,64% 16,90 17,71 17,37 17,20 17,23 2.415 11.730.717.700
7/11/2022 18,39 17,31 -6,13% 17,19 18,46 17,69 17,30 17,31 6.049 28.162.127.200
4/11/2022 18,66 18,44 +0,66% 18,31 18,84 18,49 18,44 18,45 1.657 14.804.206.400
3/11/2022 17,95 18,32 -1,45% 17,94 18,60 18,38 18,31 18,32 7.324 10.700.882.400
1/11/2022 18,78 18,59 -0,05% 18,04 18,91 18,56 18,59 18,61 3.669 14.433.589.800
31/10/2022 17,50 18,60 +4,09% 17,38 18,86 18,30 18,59 18,60 2.214 19.655.645.100
28/10/2022 17,63 17,87 +1,07% 17,38 18,00 17,66 17,87 17,88 3.843 19.165.858.700
27/10/2022 16,78 17,68 +5,36% 16,78 17,96 17,55 17,67 17,69 1.486 12.051.758.300
26/10/2022 17,50 16,78 -4,88% 16,61 17,51 16,95 16,78 16,79 1.666 14.470.517.400
25/10/2022 17,82 17,64 -1,01% 17,35 18,07 17,73 17,64 17,65 1.674 11.562.186.100
24/10/2022 18,04 17,82 -1,98% 17,72 18,20 17,89 17,81 17,82 7.417 10.345.738.100
21/10/2022 17,56 18,18 +2,48% 17,49 18,34 18,04 18,18 18,19 1.560 15.765.082.100
20/10/2022 18,45 17,74 -3,48% 17,46 18,58 17,78 17,81 17,75 8.289 31.283.848.200
19/10/2022 18,85 18,38 -2,70% 18,22 19,04 18,42 18,38 18,39 91 12.034.380.400
18/10/2022 18,94 18,89 +1,34% 18,65 19,35 19,05 18,87 18,89 8.230 19.474.850.800
17/10/2022 18,89 18,64 +0,16% 18,59 19,05 18,82 18,64 18,68 9.190 14.691.949.300
14/10/2022 18,65 18,61 +0,27% 18,46 18,88 18,66 18,59 18,62 7.066 20.905.009.200
13/10/2022 18,50 18,56 -0,59% 18,18 18,96 18,54 18,56 18,57 8.558 25.852.647.800
11/10/2022 19,13 18,67 -2,71% 18,41 19,24 18,75 18,66 18,68 9.598 17.493.895.800
10/10/2022 19,39 19,19 -0,83% 18,86 19,58 19,11 19,19 19,20 8.934 10.410.305.300
7/10/2022 19,49 19,35 -1,38% 19,21 19,65 19,37 19,33 19,36 3.290 13.867.411.300
6/10/2022 19,97 19,62 -0,86% 19,57 20,03 19,77 19,62 19,63 4.457 17.182.804.200
5/10/2022 19,78 19,79 +0,61% 19,60 20,05 19,83 19,77 19,79 4.037 13.352.428.900
4/10/2022 20,23 19,67 -1,80% 19,28 20,63 19,72 19,66 19,67 6.197 35.065.053.100
3/10/2022 19,10 20,03 +9,16% 19,10 20,57 19,79 20,03 20,04 9.511 59.142.421.400
30/9/2022 17,16 18,35 +6,38% 17,00 18,52 18,16 18,29 18,35 8.438 39.561.136.800
29/9/2022 17,10 17,25 -0,75% 16,77 17,43 17,02 17,25 17,26 1.060 18.376.662.000
28/9/2022 16,50 17,38 +8,15% 16,34 17,55 17,10 17,38 17,39 589 45.151.549.800
27/9/2022 16,45 16,07 -0,74% 15,94 16,70 16,29 16,05 16,07 5.377 11.752.880.200
26/9/2022 16,70 16,19 -3,40% 15,99 16,79 16,26 16,19 16,20 4.515 16.610.491.200
23/9/2022 16,59 16,76 -0,83% 16,19 16,82 16,59 16,75 16,77 375 13.975.336.300
22/9/2022 16,63 16,90 +3,43% 16,53 17,14 16,84 16,89 16,90 9.572 29.123.610.600
21/9/2022 16,21 16,34 +0,86% 16,05 16,72 16,36 16,33 16,34 5.002 16.079.067.900
20/9/2022 16,15 16,20 +0,19% 15,93 16,41 16,19 16,18 16,21 9.241 11.357.219.500
19/9/2022 15,60 16,17 +2,73% 15,60 16,33 16,03 16,17 16,18 4.313 12.991.971.300
16/9/2022 15,70 15,74 -1,56% 15,36 16,00 15,71 15,74 15,76 4.461 24.635.095.300
15/9/2022 15,99 15,99 0,00% 15,88 16,40 16,09 15,99 16,00 9.629 10.665.247.000
14/9/2022 16,20 15,99 -1,60% 15,88 16,27 16,03 15,99 16,00 5.070 8.086.637.200
13/9/2022 16,30 16,25 -1,99% 16,04 16,38 16,20 16,23 16,25 2.645 7.592.379.900
12/9/2022 16,90 16,58 -0,90% 16,54 17,05 16,70 16,58 16,59 3.907 7.878.063.800
9/9/2022 16,30 16,73 +3,46% 16,23 17,25 16,78 16,72 16,73 8.120 28.094.608.800
8/9/2022 15,74 16,17 +3,39% 15,73 16,38 16,13 16,13 16,17 9.269 13.741.060.800
6/9/2022 16,12 15,64 -4,05% 15,33 16,27 15,63 15,63 15,64 8.456 11.374.951.900
5/9/2022 16,45 16,30 -0,18% 16,19 16,75 16,44 16,27 16,30 5.481 15.710.193.700
2/9/2022 15,27 16,33 +7,86% 15,20 16,91 16,34 16,33 16,35 6.807 35.376.010.300
1/9/2022 14,22 15,14 +6,92% 14,22 15,23 14,81 15,13 15,14 3.418 12.190.901.600
31/8/2022 14,51 14,16 -2,01% 14,16 14,66 14,30 14,16 14,18 2.119 7.080.845.800
30/8/2022 14,54 14,45 -0,69% 14,37 15,05 14,61 14,44 14,45 2.949 6.026.601.000
29/8/2022 14,14 14,55 +2,11% 14,02 14,83 14,63 14,55 14,56 3.603 8.103.350.600
26/8/2022 14,60 14,25 -1,86% 14,17 14,72 14,34 14,24 14,25 3.618 5.271.844.700
25/8/2022 14,70 14,52 -0,55% 14,48 14,83 14,58 14,51 14,52 2.945 7.087.313.700
24/8/2022 14,30 14,60 +1,74% 14,29 14,83 14,60 14,60 14,65 6.880 7.858.354.300
23/8/2022 14,08 14,35 +1,99% 14,00 14,46 14,29 14,35 14,42 5.731 6.095.824.500
22/8/2022 14,04 14,07 -0,42% 13,78 14,20 14,01 14,07 14,09 5.379 6.309.228.400
19/8/2022 14,69 14,13 -5,93% 14,07 14,82 14,25 14,13 14,14 1.740 12.883.744.300
18/8/2022 15,34 15,02 -1,83% 14,69 15,45 14,95 15,02 15,03 3.491 6.779.383.100
17/8/2022 15,30 15,30 -0,52% 14,99 15,49 15,27 15,30 15,31 2.845 9.088.592.600
16/8/2022 15,53 15,38 -0,71% 15,03 15,69 15,27 15,33 15,38 4.525 7.473.666.800
15/8/2022 14,49 15,49 +6,17% 14,38 15,49 15,16 15,45 15,49 4.404 18.832.463.900
12/8/2022 14,60 14,59 +0,83% 14,35 14,77 14,62 14,59 14,60 1.310 8.139.657.100
11/8/2022 15,00 14,47 -4,24% 14,36 15,25 14,68 14,46 14,47 7.023 8.219.633.700
10/8/2022 15,13 15,11 +2,65% 15,06 15,60 15,26 15,11 15,13 3.159 10.204.930.200
9/8/2022 14,75 14,72 +0,07% 14,44 14,93 14,66 14,72 14,73 5.482 8.466.860.500
8/8/2022 14,89 14,71 -0,07% 14,65 15,00 14,81 14,71 14,72 8.757 9.670.034.700
5/8/2022 14,86 14,72 -1,41% 14,30 15,04 14,70 14,72 14,77 8.209 11.017.322.700
4/8/2022 13,82 14,93 +11,42% 13,63 15,28 14,62 14,92 14,93 7.519 23.292.605.100
3/8/2022 12,56 13,40 +6,86% 12,43 13,48 13,15 13,40 13,41 6.030 11.531.069.300
2/8/2022 12,93 12,54 -3,02% 12,48 12,97 12,72 12,54 12,55 1.610 5.892.730.300
1/8/2022 12,63 12,93 +2,38% 12,58 12,97 12,83 12,89 12,93 9.393 10.971.651.700
29/7/2022 12,85 12,63 -1,56% 12,59 12,86 12,70 12,63 12,64 8.020 3.659.117.600
28/7/2022 12,37 12,83 +3,89% 12,29 12,92 12,70 12,82 12,83 4.054 6.441.903.200
27/7/2022 12,09 12,35 +2,83% 11,97 12,41 12,21 12,35 12,36 9.863 3.888.897.500
26/7/2022 12,29 12,01 -1,96% 11,87 12,29 11,99 12,00 12,01 229 5.279.470.200
25/7/2022 12,34 12,25 -0,08% 12,20 12,43 12,32 12,24 12,25 9.615 3.827.877.800
22/7/2022 12,46 12,26 -0,65% 12,12 12,46 12,22 12,25 12,26 8.712 4.731.610.200
21/7/2022 12,17 12,34 +0,90% 12,10 12,57 12,39 12,33 12,34 4.632 5.468.751.400
20/7/2022 12,03 12,23 +0,82% 11,98 12,30 12,20 12,23 12,24 5.265 5.076.294.900
19/7/2022 12,11 12,13 +0,50% 12,07 12,29 12,16 12,13 12,15 3.011 4.481.537.600
18/7/2022 12,28 12,07 -0,66% 12,05 12,28 12,13 12,07 12,08 1.089 7.229.702.000
15/7/2022 12,26 12,15 -0,16% 12,01 12,33 12,17 12,14 12,15 6.567 5.884.876.300
14/7/2022 12,81 12,17 -5,95% 12,17 12,81 12,36 12,17 12,18 7.949 9.539.193.300
13/7/2022 12,90 12,94 -0,69% 12,89 13,51 13,14 12,94 12,95 613 13.620.024.700
12/7/2022 12,47 13,03 +4,74% 12,35 13,14 12,92 13,02 13,03 5.332 12.386.416.400
11/7/2022 12,43 12,44 -1,66% 12,19 12,59 12,40 12,44 12,45 2.499 6.094.532.700
8/7/2022 12,61 12,65 +0,64% 12,49 12,77 12,63 12,65 12,67 8.993 4.194.450.600
7/7/2022 12,57 12,57 +1,95% 12,37 12,77 12,64 12,57 12,58 5.325 7.243.917.000
6/7/2022 12,20 12,33 +0,82% 12,12 12,58 12,34 12,32 12,34 980 9.793.990.000
5/7/2022 11,83 12,23 +2,34% 11,76 12,26 12,09 12,23 12,24 5.070 7.959.019.500
4/7/2022 11,98 11,95 -0,75% 11,93 12,15 12,01 11,95 11,96 1.082 5.507.321.300
1/7/2022 11,75 12,04 +1,86% 11,64 12,22 12,05 12,03 12,04 3.698 5.796.656.900
30/6/2022 11,69 11,82 -0,34% 11,55 11,98 11,81 11,82 11,83 3.713 7.709.617.800
29/6/2022 11,74 11,86 +1,63% 11,71 12,03 11,90 11,86 11,87 7.600 12.697.962.500
28/6/2022 11,96 11,67 -2,02% 11,57 12,10 11,74 11,66 11,68 9.257 8.008.831.700
27/6/2022 12,02 11,91 -0,58% 11,84 12,09 11,93 11,91 11,94 1.304 5.278.047.200
24/6/2022 12,20 11,98 -1,07% 11,92 12,35 12,05 11,97 11,98 834 5.036.277.100
23/6/2022 12,15 12,11 0,00% 11,99 12,35 12,11 12,11 12,12 1.453 5.697.440.200
22/6/2022 11,87 12,11 +0,67% 11,87 12,31 12,17 12,11 12,15 1.011 7.517.326.400
21/6/2022 12,11 12,03 -0,25% 11,87 12,24 12,03 12,01 12,03 5.492 8.520.350.500
20/6/2022 12,23 12,06 -1,63% 11,95 12,29 12,08 12,06 12,07 2.017 7.608.085.400
17/6/2022 12,15 12,26 -0,57% 11,89 12,26 12,09 12,25 12,26 8.892 11.332.181.600
15/6/2022 12,26 12,33 +2,07% 12,12 12,48 12,27 12,33 12,35 1.195 11.988.320.000
14/6/2022 12,10 12,08 +0,25% 11,95 12,25 12,09 12,07 12,08 3.992 7.660.517.500
13/6/2022 12,00 12,05 -1,15% 11,70 12,15 11,97 12,05 12,06 8.977 10.296.848.800
10/6/2022 12,61 12,19 -4,09% 12,18 12,69 12,34 12,18 12,20 5.956 7.971.379.200
9/6/2022 12,55 12,71 +0,95% 12,47 13,12 12,80 12,71 12,72 4.180 10.146.312.800
8/6/2022 12,84 12,59 -2,55% 12,59 13,01 12,71 12,59 12,60 2.666 7.535.164.600
7/6/2022 13,11 12,92 -2,27% 12,82 13,11 12,93 12,92 12,93 5.182 8.960.481.700
6/6/2022 13,69 13,22 -3,36% 13,14 13,85 13,32 13,21 13,22 1.117 6.847.504.800
3/6/2022 13,65 13,68 -0,22% 13,48 13,79 13,67 13,68 13,70 1.462 5.135.775.000
2/6/2022 13,84 13,71 +0,66% 13,69 13,95 13,79 13,71 13,73 658 4.384.170.400
1/6/2022 13,68 13,62 -0,22% 13,45 13,80 13,68 13,62 13,65 5.264 9.103.988.500
31/5/2022 14,08 13,65 -2,36% 13,65 14,13 13,84 13,65 13,66 1.892 7.494.296.100
30/5/2022 14,48 13,98 -2,31% 13,68 14,51 13,88 13,98 14,00 5.015 11.069.094.400
27/5/2022 14,69 14,31 -2,19% 14,21 14,73 14,38 14,30 14,31 7.831 3.901.413.600
26/5/2022 14,24 14,63 +2,45% 14,24 14,75 14,58 14,62 14,65 5.867 6.005.359.000
25/5/2022 14,40 14,28 -1,45% 14,16 14,44 14,30 14,28 14,29 5.087 8.798.383.700
24/5/2022 14,53 14,49 -1,63% 14,17 14,68 14,40 14,48 14,50 3.695 7.606.621.900
23/5/2022 14,98 14,73 -0,41% 14,66 14,98 14,78 14,73 14,74 5.025 7.892.330.300
20/5/2022 14,75 14,79 +1,79% 14,55 14,90 14,71 14,78 14,79 1.508 6.956.261.200
19/5/2022 14,28 14,53 +1,82% 14,06 14,63 14,48 14,53 14,55 7.352 7.660.530.600
18/5/2022 14,99 14,27 -4,87% 14,17 15,00 14,34 14,27 14,28 6.855 12.882.180.900
17/5/2022 15,10 15,00 +0,54% 15,00 15,39 15,13 15,00 15,01 8.320 10.672.876.900
16/5/2022 14,42 14,92 +3,47% 14,14 15,07 14,74 14,92 14,93 515 9.759.148.800
13/5/2022 14,47 14,42 +0,21% 14,39 14,83 14,58 14,42 14,44 9.692 9.220.890.700
12/5/2022 13,90 14,39 +2,57% 13,76 14,44 14,24 14,39 14,40 6.447 7.233.488.500
11/5/2022 14,24 14,03 -1,89% 13,90 14,45 14,12 14,01 14,03 92 5.200.943.600
10/5/2022 14,18 14,30 +2,58% 14,12 14,48 14,27 14,29 14,31 7.085 11.666.173.900
9/5/2022 13,79 13,94 -0,21% 13,62 14,16 13,92 13,94 13,96 4.483 6.084.841.900
6/5/2022 14,23 13,97 -2,17% 13,87 14,32 14,00 13,94 13,98 3.658 9.743.155.600
5/5/2022 14,60 14,28 -3,64% 14,01 14,70 14,21 14,28 14,29 4.027 8.064.294.400
4/5/2022 14,24 14,82 +3,20% 13,82 14,87 14,23 14,79 14,82 7.897 10.210.508.700
3/5/2022 14,14 14,36 +1,27% 14,04 14,42 14,25 14,33 14,36 7.109 8.141.265.900
2/5/2022 14,15 14,18 +0,21% 13,86 14,28 14,03 14,16 14,18 1.263 14.745.683.700
29/4/2022 14,81 14,15 -3,35% 14,15 15,00 14,43 14,15 14,16 6.257 10.813.543.200
28/4/2022 14,46 14,64 +2,02% 14,25 14,73 14,54 14,63 14,64 2.857 6.514.458.900
27/4/2022 14,35 14,35 +1,56% 14,24 14,67 14,45 14,35 14,36 5.594 11.163.530.100
26/4/2022 14,59 14,13 -3,75% 14,06 14,68 14,20 14,11 14,13 9.152 11.526.108.900
25/4/2022 14,28 14,68 -1,67% 14,17 14,77 14,52 14,67 14,68 3.732 7.858.635.400
22/4/2022 15,08 14,93 -2,55% 14,79 15,13 14,92 14,91 14,93 2.453 8.083.944.100
20/4/2022 15,36 15,32 -0,20% 15,21 15,53 15,34 15,31 15,34 8.745 4.684.062.900
19/4/2022 15,27 15,35 +0,07% 15,05 15,43 15,26 15,35 15,36 774 5.933.039.800
18/4/2022 15,30 15,34 +0,26% 15,20 15,54 15,37 15,34 15,35 1.998 6.187.475.400
14/4/2022 15,54 15,30 -0,97% 15,22 15,64 15,39 15,30 15,31 4.442 8.202.333.700
13/4/2022 15,57 15,45 +0,32% 15,26 15,67 15,47 15,44 15,45 7.627 8.218.633.400
12/4/2022 16,00 15,40 -0,58% 15,26 16,22 15,61 15,40 15,44 5.685 13.650.234.900
11/4/2022 15,60 15,49 -2,09% 15,33 15,66 15,50 15,49 15,50 3.621 7.237.538.600
8/4/2022 16,05 15,82 -2,10% 15,52 16,09 15,81 15,82 15,83 8.540 14.233.043.200
7/4/2022 16,35 16,16 -1,58% 15,98 16,46 16,08 16,14 16,16 8.010 24.169.183.600
6/4/2022 16,93 16,42 -3,58% 16,23 16,93 16,47 16,42 16,43 1.659 14.428.153.100
5/4/2022 17,68 17,03 -3,35% 16,98 17,78 17,30 17,03 17,04 4.644 8.066.672.000
4/4/2022 18,00 17,62 -1,78% 17,45 18,03 17,59 17,61 17,62 2.895 9.860.381.700
1/4/2022 17,64 17,94 +2,57% 17,32 18,08 17,66 17,94 17,96 4.734 15.754.544.500
31/3/2022 17,64 17,49 -1,02% 17,36 17,96 17,59 17,48 17,50 7.585 14.601.524.900
30/3/2022 18,11 17,67 -1,83% 17,27 18,15 17,72 17,67 17,69 7.741 17.859.317.800
29/3/2022 18,89 18,00 -2,91% 18,00 19,17 18,37 18,00 18,04 827 15.112.640.700
28/3/2022 18,80 18,54 -1,49% 18,09 18,85 18,38 18,53 18,54 7.728 10.516.392.700
25/3/2022 17,71 18,82 +6,81% 17,71 18,97 18,46 18,82 18,83 3.669 27.496.485.900
24/3/2022 17,04 17,62 +3,46% 16,99 17,64 17,40 17,56 17,62 5.001 13.873.720.100
23/3/2022 16,55 17,03 +2,90% 16,43 17,38 16,96 17,03 17,04 2.927 23.320.563.800
22/3/2022 16,17 16,55 +2,92% 16,07 16,83 16,43 16,47 16,56 3.487 15.564.030.700
21/3/2022 15,76 16,08 0,00% 15,61 16,31 15,99 16,01 16,08 1.054 12.339.430.200
18/3/2022 14,45 16,08 +9,39% 14,38 16,15 15,53 16,06 16,08 5.968 21.366.520.100
17/3/2022 14,98 14,70 -1,80% 14,38 15,01 14,59 14,65 14,70 8.672 13.537.399.200
16/3/2022 14,71 14,97 +3,10% 14,68 15,15 14,90 14,97 14,98 5.122 13.725.294.900
15/3/2022 13,93 14,52 +3,42% 13,89 14,65 14,34 14,52 14,55 9.096 15.855.039.800
14/3/2022 14,12 14,04 +0,29% 13,75 14,36 14,01 14,03 14,04 3.831 10.994.008.200
11/3/2022 14,69 14,00 -4,24% 13,83 14,87 14,13 14,00 14,01 6.810 14.709.470.100
10/3/2022 14,43 14,62 +0,21% 13,91 14,73 14,36 14,62 14,63 7.124 17.911.521.200
9/3/2022 13,91 14,59 +5,80% 13,89 14,69 14,42 14,58 14,60 5.199 13.871.455.600
8/3/2022 13,81 13,79 +1,85% 13,56 14,21 13,84 13,79 13,80 2.087 16.431.210.100
7/3/2022 14,30 13,54 -6,04% 13,54 14,46 13,85 13,54 13,55 1.304 14.990.517.100
4/3/2022 14,98 14,41 -3,29% 14,34 14,98 14,49 14,41 14,42 5.855 8.629.411.300
3/3/2022 14,87 14,90 +0,27% 14,86 15,51 15,05 14,90 14,91 755 10.535.743.400
2/3/2022 14,99 14,86 -2,11% 14,74 15,31 14,95 14,84 14,86 5.230 6.840.702.400
25/2/2022 15,30 15,18 -1,43% 14,87 15,54 15,10 15,15 15,18 8.024 8.871.681.000
24/2/2022 14,93 15,40 -0,26% 14,43 15,66 15,06 15,40 15,44 1.604 11.146.994.000
23/2/2022 15,87 15,44 -1,91% 15,35 16,19 15,57 15,42 15,44 5.594 8.903.939.300
22/2/2022 15,93 15,74 +0,06% 15,65 16,27 15,94 15,74 15,75 3.675 9.255.001.800
21/2/2022 16,24 15,73 -3,14% 15,59 16,33 15,89 15,70 15,73 5.289 8.131.197.000
18/2/2022 16,32 16,24 +0,12% 16,15 16,58 16,33 0,00 0,00 5.935 8.519.051.900
17/2/2022 16,63 16,22 -2,52% 16,12 16,81 16,31 16,22 16,24 3.226 7.713.367.000
16/2/2022 16,76 16,64 +0,24% 16,28 16,84 16,53 16,63 16,64 7.804 10.594.024.400
15/2/2022 16,14 16,60 +4,27% 16,07 16,67 16,39 16,60 16,64 1.536 12.953.821.100
14/2/2022 15,87 15,92 +0,38% 15,67 16,28 15,88 15,91 15,92 5.701 8.898.144.500
11/2/2022 15,90 15,86 +0,57% 15,62 16,40 16,00 15,86 15,87 8.142 10.575.169.600
10/2/2022 15,90 15,77 -0,50% 15,56 16,12 15,80 15,77 15,78 8.327 7.645.467.800
9/2/2022 15,89 15,85 -0,13% 15,72 16,35 15,90 15,84 15,85 3.697 7.070.779.400
8/2/2022 15,83 15,87 -0,06% 15,51 16,10 15,85 15,87 15,88 4.630 7.915.333.300
7/2/2022 15,97 15,88 -0,63% 15,65 16,04 15,86 15,88 15,89 3.099 6.858.812.800
4/2/2022 16,83 15,98 -4,99% 15,86 16,91 16,13 15,98 15,99 5.206 13.121.656.600
3/2/2022 16,92 16,82 0,00% 16,64 17,34 16,91 16,82 16,83 123 8.035.471.900
2/2/2022 17,27 16,82 -2,38% 16,73 17,50 16,97 16,82 16,84 8.383 10.422.391.800
1/2/2022 17,47 17,23 -1,43% 17,14 17,66 17,29 17,23 17,25 8.669 9.776.395.700
31/1/2022 17,15 17,48 +1,86% 17,04 17,61 17,33 17,44 17,48 5.312 12.698.795.900
28/1/2022 17,24 17,16 -1,10% 16,95 17,44 17,18 17,14 17,16 1.396 17.035.297.600
27/1/2022 17,15 17,35 +2,00% 17,11 17,43 17,28 17,34 17,35 2.638 11.897.623.500
26/1/2022 16,48 17,01 +4,16% 16,48 17,57 17,15 17,01 17,02 6.402 26.437.436.100
25/1/2022 15,36 16,33 +5,42% 15,30 16,51 16,03 16,32 16,34 4.451 15.646.877.700
24/1/2022 15,62 15,49 -1,46% 15,18 15,88 15,39 15,46 15,49 8.579 12.905.688.000
21/1/2022 15,14 15,72 +3,22% 14,97 15,78 15,61 15,71 15,72 8.214 10.346.331.200
20/1/2022 14,75 15,23 +3,25% 14,71 15,37 15,18 15,22 15,24 4.469 15.765.128.700
19/1/2022 13,86 14,75 +7,59% 13,85 14,84 14,59 14,74 14,75 6.389 15.701.269.400
18/1/2022 14,01 13,71 -3,04% 13,69 14,24 13,88 13,71 13,72 9.572 8.987.852.100
17/1/2022 14,23 14,14 -0,35% 13,65 14,48 14,03 14,14 14,17 4.995 8.493.631.900
14/1/2022 14,07 14,19 0,00% 13,82 14,32 14,10 14,19 14,20 2.947 13.896.087.200
13/1/2022 14,12 14,19 -0,07% 13,84 14,32 14,12 14,18 14,19 2.339 7.318.389.800
12/1/2022 13,83 14,20 +2,97% 13,73 14,28 14,07 14,20 14,21 5.197 8.901.352.300
11/1/2022 13,65 13,79 +0,80% 13,59 13,94 13,79 13,78 13,79 5.394 5.982.024.500
10/1/2022 13,72 13,68 -2,01% 13,56 13,97 13,74 13,67 13,68 9.397 8.323.686.300
7/1/2022 13,72 13,96 +1,38% 13,39 14,27 14,02 13,95 13,96 4.030 11.411.678.800
6/1/2022 13,92 13,77 -0,86% 13,60 14,10 13,84 13,75 13,77 2.815 12.605.115.100
5/1/2022 14,22 13,89 -2,59% 13,68 14,49 14,01 13,88 13,89 6.281 10.897.792.400
4/1/2022 14,70 14,26 -1,79% 14,12 14,71 14,34 14,25 14,26 4.687 14.631.730.500
3/1/2022 15,92 14,52 -3,90% 14,52 15,92 14,84 14,52 14,56 6.723 15.678.666.100
23/12/2021 15,19 15,11 -0,20% 14,77 15,28 15,09 15,10 15,11 9.700 4.624.230.600
22/12/2021 15,21 15,14 -0,20% 14,97 15,45 15,19 15,13 15,14 1.202 4.211.146.300
21/12/2021 15,44 15,17 -1,04% 14,80 15,45 15,05 15,15 15,18 4.264 6.124.821.100
20/12/2021 15,20 15,33 -1,16% 15,01 15,50 15,30 15,31 15,33 2.829 5.887.139.200
17/12/2021 15,26 15,51 +0,06% 15,14 15,78 15,53 15,51 15,53 1.993 9.886.174.100
16/12/2021 15,86 15,50 -0,39% 15,36 16,09 15,60 15,46 15,51 9.629 8.838.382.500
15/12/2021 15,50 15,56 +1,30% 15,04 15,69 15,37 15,56 15,58 3.138 9.915.998.600
14/12/2021 15,95 15,36 -2,97% 15,12 16,08 15,46 15,35 15,36 6.806 13.783.539.400
13/12/2021 16,41 15,83 -3,59% 15,82 16,45 16,05 15,82 15,83 7.277 9.531.882.000
10/12/2021 15,82 16,42 +5,87% 15,82 16,66 16,40 16,40 16,42 479 22.331.692.700
9/12/2021 15,67 15,51 -3,00% 15,33 15,88 15,51 15,50 15,51 7.985 9.698.266.800
8/12/2021 15,16 15,99 +5,27% 15,07 16,21 15,88 15,97 15,99 5.039 16.822.861.900
7/12/2021 15,43 15,19 -1,36% 15,11 15,84 15,33 15,18 15,19 9.194 9.795.531.100
6/12/2021 15,07 15,40 +3,15% 14,89 15,75 15,44 15,40 15,42 7.923 15.460.542.600
3/12/2021 13,89 14,93 +7,41% 13,89 15,14 14,85 14,92 14,93 5.608 21.991.440.200
2/12/2021 13,49 13,90 +5,54% 13,44 13,98 13,76 13,90 13,91 5.024 10.533.558.200
1/12/2021 13,76 13,17 -3,16% 13,16 14,21 13,68 13,17 13,18 5.814 15.993.946.900
30/11/2021 13,90 13,60 -3,13% 13,20 14,05 13,58 13,59 13,60 9.304 19.253.681.400
29/11/2021 14,79 14,04 -3,70% 14,01 14,81 14,22 14,03 14,06 2.414 17.844.778.700
26/11/2021 14,80 14,58 -4,14% 14,18 14,85 14,44 14,56 14,58 1.520 9.988.147.200
25/11/2021 14,56 15,21 +4,90% 14,55 15,32 15,10 15,20 15,22 417 9.615.999.800
24/11/2021 14,33 14,50 +0,55% 14,02 14,73 14,39 14,49 14,50 4.692 8.799.777.700
23/11/2021 14,59 14,42 +0,14% 14,01 14,59 14,28 14,41 14,42 9.550 7.372.449.400
22/11/2021 15,10 14,40 -4,76% 14,38 15,34 14,69 14,40 14,42 5.738 7.892.439.000
19/11/2021 14,52 15,12 +4,06% 14,52 15,34 15,07 15,12 15,13 7.710 9.024.755.600
18/11/2021 14,56 14,53 -0,41% 14,27 15,16 14,56 14,52 14,53 1.229 12.334.187.100
17/11/2021 15,15 14,59 -2,60% 14,39 15,37 14,70 14,58 14,59 1.234 12.702.184.500
16/11/2021 16,03 14,98 -5,85% 14,96 16,10 15,17 14,97 14,98 8.074 13.272.394.200
12/11/2021 16,34 15,91 -3,98% 15,78 16,87 16,11 15,90 15,91 9.089 9.109.928.700
11/11/2021 16,34 16,57 +2,41% 16,24 17,03 16,70 16,49 16,57 1.948 12.906.719.800
10/11/2021 15,64 16,18 +3,65% 15,47 16,67 16,24 16,14 16,18 881 16.611.462.700
9/11/2021 14,98 15,61 +4,55% 14,92 15,90 15,65 15,61 15,65 9.556 9.840.147.900
8/11/2021 15,54 14,93 -4,36% 14,85 15,56 15,09 14,93 14,94 1.591 9.072.844.100
5/11/2021 14,91 15,61 +5,62% 14,91 15,73 15,45 15,61 15,62 9.950 10.921.476.000
4/11/2021 14,97 14,78 -2,18% 14,58 15,28 14,87 14,75 14,78 7.270 7.106.106.700
3/11/2021 14,44 15,11 +3,99% 14,35 15,49 15,01 15,11 15,12 6.472 16.661.180.700
1/11/2021 14,30 14,53 +3,12% 14,17 14,82 14,55 14,53 14,55 3.694 6.381.622.000
29/10/2021 14,60 14,09 -2,15% 14,02 14,64 14,26 14,09 14,10 2.594 10.586.554.400
28/10/2021 14,92 14,40 -5,26% 14,32 15,32 14,71 14,40 14,41 2.794 11.929.650.000
27/10/2021 14,70 15,20 +4,04% 14,70 15,52 15,18 15,20 15,21 4.769 15.599.843.700
26/10/2021 15,19 14,61 -5,07% 14,36 15,25 14,60 14,60 14,61 4.300 15.572.952.200
25/10/2021 15,28 15,39 +1,38% 14,92 15,70 15,33 15,39 15,40 3.297 14.293.384.900
22/10/2021 15,30 15,18 -2,63% 14,30 15,48 14,91 15,18 15,19 1.465 27.745.508.100
21/10/2021 16,30 15,59 -6,20% 15,21 16,50 15,69 15,57 15,59 709 29.361.436.400
20/10/2021 17,07 16,62 -1,66% 16,58 17,20 16,81 16,62 16,64 4.293 12.814.971.100
19/10/2021 17,98 16,90 -7,19% 16,75 17,99 17,13 16,90 16,93 620 23.804.727.300
18/10/2021 17,91 18,21 +0,17% 17,52 18,39 17,97 18,20 18,21 6.875 9.893.662.400
15/10/2021 17,78 18,18 +2,25% 17,71 18,30 18,18 18,18 18,23 2.963 14.419.305.500
14/10/2021 18,44 17,78 -2,25% 17,55 18,58 17,78 17,76 17,78 5.257 14.426.529.400
13/10/2021 17,76 18,19 +2,65% 17,67 18,33 18,15 18,19 18,26 883 15.138.903.400
11/10/2021 17,90 17,72 -1,06% 17,61 18,14 17,82 17,70 17,72 7.458 9.504.936.800
8/10/2021 17,46 17,91 +4,31% 17,44 18,24 17,88 17,91 17,92 395 24.083.743.800
7/10/2021 17,60 17,17 -1,83% 17,13 17,90 17,32 17,16 17,17 1.589 13.405.474.500
6/10/2021 17,11 17,49 -0,11% 16,88 17,52 17,19 17,47 17,49 925 20.397.683.300
5/10/2021 18,12 17,51 -2,45% 17,48 18,13 17,73 17,51 17,54 9.121 10.401.669.700
4/10/2021 18,54 17,95 -3,80% 17,79 18,61 17,99 17,95 17,96 4.271 7.356.613.600
1/10/2021 18,01 18,66 +3,67% 17,90 18,94 18,51 18,66 18,67 5.094 13.625.738.300
30/9/2021 17,89 18,00 +1,12% 17,80 18,63 18,16 17,97 18,00 6.913 14.355.589.200
29/9/2021 18,24 17,80 -1,33% 17,77 18,44 18,03 17,80 17,84 2.215 12.395.205.800
28/9/2021 19,04 18,04 -5,89% 17,86 19,04 18,16 18,04 18,05 1.782 22.387.022.800
27/9/2021 19,50 19,17 -1,34% 18,75 19,50 19,13 19,16 19,17 5.910 9.470.379.000
24/9/2021 19,29 19,43 0,00% 18,83 19,64 19,43 19,43 19,45 9.189 12.220.422.900
23/9/2021 20,57 19,43 -4,33% 19,28 20,57 19,62 19,43 19,44 6.742 22.393.483.400
22/9/2021 20,32 20,31 +1,80% 20,02 20,59 20,38 20,31 20,33 1.400 15.300.122.400
21/9/2021 19,53 19,95 +2,89% 19,27 20,19 19,82 19,94 19,95 266 12.794.020.000
20/9/2021 19,17 19,39 -1,42% 18,90 19,50 19,15 19,39 19,40 2.543 8.671.813.300
17/9/2021 19,51 19,67 -0,10% 19,23 19,80 19,55 19,62 19,67 6.151 10.858.847.000
16/9/2021 19,44 19,69 +0,20% 19,29 19,98 19,75 19,69 19,70 8.749 11.243.146.100
15/9/2021 19,76 19,65 -0,66% 19,20 19,91 19,58 19,65 19,67 578 12.909.308.300
14/9/2021 20,00 19,78 -0,35% 19,64 20,47 19,99 19,75 19,78 1.903 18.301.383.500
13/9/2021 19,36 19,85 +4,92% 19,19 20,12 19,76 19,82 19,85 743 14.389.530.000
10/9/2021 18,98 18,92 +2,10% 18,84 19,57 19,17 18,92 18,95 4.020 31.251.589.300
9/9/2021 18,20 18,53 +1,87% 17,71 18,80 18,09 18,50 18,54 6.311 18.654.462.300
8/9/2021 19,36 18,19 -6,29% 18,15 19,36 18,42 18,19 18,20 1.951 16.721.987.700
6/9/2021 18,89 19,41 +2,75% 18,82 19,41 19,23 19,41 19,42 8.730 5.395.553.200
3/9/2021 19,45 18,89 -2,02% 18,88 19,52 19,01 18,89 18,93 4.065 11.504.252.700
2/9/2021 19,96 19,28 -3,36% 19,19 20,03 19,52 19,28 19,29 8.721 12.181.011.400
1/9/2021 20,41 19,95 -1,34% 19,95 20,53 20,16 19,95 19,99 8.037 10.572.176.900
31/8/2021 20,50 20,22 -1,12% 20,01 21,09 20,45 20,22 20,23 3.200 18.305.816.000
30/8/2021 21,28 20,45 -4,04% 20,35 21,28 20,55 20,45 20,46 6.907 12.326.631.000
27/8/2021 19,98 21,31 +6,87% 19,98 21,31 20,63 21,25 21,31 7.578 15.472.720.700
26/8/2021 21,05 19,94 -5,94% 19,94 21,06 20,31 19,93 19,94 7.834 19.394.950.000
25/8/2021 20,19 21,20 +3,87% 20,11 21,40 20,80 21,20 21,22 9.386 43.619.712.200
24/8/2021 18,55 20,41 +12,33% 18,43 20,51 19,85 20,40 20,41 7.258 37.943.012.400
23/8/2021 18,59 18,17 -2,00% 18,06 18,80 18,26 18,16 18,18 8.901 9.547.608.500
20/8/2021 18,20 18,54 +0,76% 18,15 18,84 18,49 18,54 18,55 8.587 12.657.623.800
19/8/2021 17,97 18,40 +0,49% 17,90 18,51 18,26 18,40 18,43 974 11.289.690.900
18/8/2021 18,46 18,31 -0,05% 18,11 18,77 18,41 18,31 18,32 8.902 22.348.466.500
17/8/2021 18,96 18,32 -3,93% 18,05 18,96 18,36 18,32 18,33 7.198 13.416.500.200
16/8/2021 18,92 19,07 +0,16% 18,49 19,29 18,92 19,07 19,09 9.709 15.491.137.700
13/8/2021 19,56 19,04 -1,50% 18,97 20,06 19,39 19,04 19,05 4.254 16.113.538.000
12/8/2021 19,65 19,33 -1,88% 19,31 19,72 19,47 19,33 19,34 4.948 8.900.234.300
11/8/2021 20,06 19,70 -1,75% 19,57 20,12 19,77 19,69 19,70 6.450 11.349.691.600
10/8/2021 20,41 20,05 -1,47% 19,96 20,48 20,15 20,04 20,05 5.588 10.361.982.500
9/8/2021 20,05 20,35 +1,34% 19,95 20,61 20,38 20,35 20,36 9.250 12.612.712.500
6/8/2021 19,67 20,08 +2,29% 19,60 20,23 20,01 20,08 20,09 9.253 10.951.666.600
5/8/2021 20,32 19,63 -2,92% 19,57 20,48 19,86 19,63 19,64 112 14.340.080.600
4/8/2021 20,51 20,22 -1,51% 20,10 20,81 20,35 20,22 20,23 3.791 9.579.286.500
3/8/2021 20,90 20,53 -1,77% 19,85 20,90 20,27 20,53 20,57 118 18.113.937.400
2/8/2021 21,15 20,90 +0,24% 20,87 21,49 21,20 20,90 20,92 8.329 11.439.772.800
30/7/2021 21,15 20,85 -2,20% 20,71 21,29 20,93 20,85 20,87 5.613 9.349.109.600
29/7/2021 21,90 21,32 -1,93% 21,26 22,11 21,52 21,32 21,33 4.565 10.579.500.900
28/7/2021 21,53 21,74 +1,59% 21,23 21,82 21,55 21,74 21,75 2.596 8.720.919.200
27/7/2021 21,50 21,40 -0,74% 20,99 21,52 21,25 21,39 21,40 8.711 15.266.340.200
26/7/2021 21,86 21,56 -1,55% 21,40 21,96 21,61 21,55 21,56 6.799 10.580.448.400
23/7/2021 22,34 21,90 -2,19% 21,68 22,44 21,92 21,88 21,90 8.730 13.952.061.400
22/7/2021 22,36 22,39 +0,31% 22,22 22,58 22,35 22,39 22,40 913 7.813.894.600
21/7/2021 22,49 22,32 -0,53% 22,06 22,54 22,24 22,32 22,33 5.067 9.957.149.700
20/7/2021 22,63 22,44 -0,88% 22,19 22,63 22,39 22,42 22,44 2.289 7.921.896.700
19/7/2021 22,35 22,64 -0,70% 22,06 22,67 22,46 22,61 22,64 8.728 10.526.814.700
16/7/2021 23,36 22,80 -1,68% 22,67 23,52 22,97 22,79 22,80 3.036 10.867.350.100
15/7/2021 23,56 23,19 -1,65% 22,96 23,72 23,24 23,18 23,19 5.911 11.604.369.500
14/7/2021 23,67 23,58 +0,86% 23,44 23,91 23,66 23,58 23,69 8.032 12.269.274.100
13/7/2021 23,75 23,38 -0,34% 23,17 23,75 23,43 23,37 23,38 2.037 16.550.238.300
12/7/2021 22,92 23,46 +3,39% 22,79 23,69 23,35 23,46 23,48 33 14.358.747.300
8/7/2021 22,80 22,69 -2,32% 22,46 22,98 22,67 22,69 22,70 2.936 25.146.749.900
7/7/2021 23,20 23,23 +1,26% 22,84 23,52 23,20 23,23 23,25 1.906 12.302.397.600
6/7/2021 23,20 22,94 -1,38% 22,65 23,20 22,85 22,94 22,95 7.662 10.410.183.500
5/7/2021 23,29 23,26 -0,68% 23,05 23,43 23,24 23,26 23,27 9.917 6.290.374.400
2/7/2021 22,99 23,42 +2,90% 22,82 23,42 23,19 23,40 23,42 6.087 10.589.959.900
1/7/2021 23,45 22,76 -2,49% 22,71 23,51 22,93 22,75 22,76 6.936 16.357.481.200
30/6/2021 22,83 23,34 +1,61% 22,71 23,66 23,09 23,33 23,34 1.392 16.983.553.900
29/6/2021 22,62 22,97 +1,19% 22,18 23,10 22,67 22,97 22,98 7.219 16.766.635.000
28/6/2021 22,93 22,70 -0,74% 22,52 23,29 22,76 22,68 22,70 9.955 13.929.354.300
25/6/2021 23,71 22,87 -2,80% 22,77 23,72 23,15 22,87 22,93 1.588 13.303.550.800
24/6/2021 23,60 23,53 +0,90% 23,50 24,15 23,77 23,53 23,58 3.385 17.981.239.500
23/6/2021 23,70 23,32 -1,73% 23,10 23,70 23,34 23,31 23,32 3.355 16.240.728.200
22/6/2021 23,86 23,73 -1,49% 23,52 23,86 23,64 23,72 23,73 8.470 9.826.406.000
21/6/2021 24,32 24,09 -0,33% 23,76 24,32 23,97 24,09 24,10 3.850 9.182.997.900
18/6/2021 24,07 24,17 +0,08% 23,97 24,33 24,18 24,15 24,17 6.645 8.834.270.500
17/6/2021 24,21 24,15 -0,82% 23,80 24,46 24,06 24,06 24,15 6.058 14.724.428.900
16/6/2021 24,63 24,35 -1,30% 24,12 24,71 24,41 24,34 24,35 2.462 22.184.411.700
15/6/2021 24,83 24,67 -0,28% 24,44 24,83 24,58 24,67 24,68 3.514 7.373.774.200
14/6/2021 24,67 24,74 +0,86% 24,48 25,03 24,68 24,73 24,74 4.836 14.599.254.600
11/6/2021 24,81 24,53 -1,68% 24,16 24,89 24,45 24,53 24,54 751 15.042.991.000
10/6/2021 25,63 24,95 -2,42% 24,52 25,74 24,87 0,00 0,00 7.831 23.856.791.300
9/6/2021 26,13 25,57 -2,33% 25,31 26,15 25,60 25,52 25,57 3.553 21.654.226.300
8/6/2021 25,95 26,18 +0,73% 25,81 26,54 26,11 26,10 26,18 3.435 19.576.703.200
7/6/2021 26,20 25,99 -0,80% 25,88 26,33 26,10 25,98 26,00 1.634 17.366.369.400
4/6/2021 25,95 26,20 +1,16% 25,77 26,33 26,11 26,20 26,21 319 19.127.233.500
2/6/2021 25,41 25,90 +1,69% 25,19 26,20 25,69 25,90 25,91 1.535 31.782.285.400
1/6/2021 24,10 25,47 +6,57% 24,02 25,67 25,08 25,46 25,47 794 34.012.250.100
31/5/2021 23,63 23,90 +0,84% 23,49 24,07 23,82 23,87 23,90 2.422 8.197.193.000
28/5/2021 23,34 23,70 +1,89% 23,22 23,83 23,54 23,70 23,73 718 12.113.849.300
27/5/2021 23,23 23,26 -0,09% 22,90 23,37 23,17 23,26 23,29 4.408 12.143.224.100
26/5/2021 22,83 23,28 +2,83% 22,81 23,32 23,12 23,24 23,28 7.894 22.880.107.100
25/5/2021 22,39 22,64 +2,12% 22,28 22,87 22,62 22,63 22,64 6.422 16.647.009.800
24/5/2021 22,05 22,17 +1,00% 21,57 22,24 21,93 22,17 22,19 8.067 19.771.943.400
21/5/2021 23,27 21,95 -5,39% 21,84 23,28 22,13 21,94 21,95 3.481 37.715.744.900
20/5/2021 23,23 23,20 +0,43% 23,02 23,45 23,19 23,19 23,20 1.496 12.122.955.800
19/5/2021 23,81 23,10 -4,03% 23,06 24,40 23,55 23,09 23,10 5.256 18.847.904.600
18/5/2021 24,32 24,07 -1,35% 23,82 24,39 24,05 24,05 24,07 5.062 8.820.844.600
17/5/2021 23,71 24,40 +2,87% 23,64 24,49 24,15 24,36 24,40 5.258 9.763.998.700
14/5/2021 23,66 23,72 +1,72% 22,91 24,40 23,54 23,71 23,74 1.874 26.143.246.600
13/5/2021 22,88 23,32 +2,60% 22,73 23,45 23,20 23,26 23,32 784 10.028.968.100
12/5/2021 23,18 22,73 -2,49% 22,56 23,30 22,74 22,71 22,73 7.151 13.724.831.300
11/5/2021 23,39 23,31 -1,52% 23,15 23,72 23,35 23,31 23,33 6.589 13.352.547.200
10/5/2021 24,01 23,67 -1,82% 23,49 24,08 23,68 23,64 23,67 7.237 9.041.485.900
7/5/2021 23,67 24,11 +2,12% 23,67 24,18 23,93 24,05 24,11 4.028 8.615.814.200
6/5/2021 23,32 23,61 +1,29% 23,29 23,86 23,58 23,59 23,61 7.061 9.243.303.400
5/5/2021 23,44 23,31 +0,04% 23,08 23,88 23,31 23,29 23,31 6.485 18.264.124.400
4/5/2021 23,56 23,30 -0,89% 23,29 23,67 23,43 23,30 23,41 3.090 13.238.044.800
3/5/2021 23,63 23,51 -0,08% 23,41 24,09 23,70 23,51 23,52 8.980 11.002.827.300
30/4/2021 24,00 23,53 -2,28% 23,52 24,28 23,72 23,53 23,56 8.419 17.371.486.800
29/4/2021 24,49 24,08 -1,59% 23,94 24,76 24,24 24,08 24,10 7.961 10.763.821.200
28/4/2021 24,36 24,47 +0,53% 23,72 24,53 24,09 24,37 24,47 7.564 10.991.826.200
27/4/2021 24,46 24,34 -0,86% 24,20 24,69 24,40 24,30 24,34 3.937 6.987.545.200
26/4/2021 24,58 24,55 -3,69% 24,31 25,08 24,62 24,52 24,55 8.290 9.974.546.900
23/4/2021 25,25 25,49 +1,19% 25,14 25,70 25,50 25,49 25,50 7.754 7.884.053.300
22/4/2021 25,44 25,19 -0,40% 24,98 25,97 25,42 25,10 25,19 2.663 13.730.745.500
20/4/2021 25,15 25,29 +0,76% 25,02 25,47 25,21 25,27 25,29 9.325 11.103.981.000
19/4/2021 25,75 25,10 -2,03% 25,10 26,23 25,54 25,10 25,16 8.933 22.343.697.600
16/4/2021 25,28 25,62 +1,43% 25,24 25,91 25,65 25,62 25,70 8.618 9.212.160.500
15/4/2021 25,85 25,26 -1,29% 25,26 25,98 25,50 25,26 25,29 815 13.899.104.400
14/4/2021 25,66 25,59 +0,31% 25,39 26,05 25,66 25,59 25,63 2.593 13.805.907.000
13/4/2021 25,65 25,51 -0,47% 25,28 26,03 25,55 25,50 25,51 9 13.632.209.600
12/4/2021 25,71 25,63 +0,08% 25,02 25,99 25,41 25,60 25,63 9.657 11.687.323.800
9/4/2021 24,84 25,61 +1,67% 24,75 25,92 25,55 25,61 25,64 1.469 13.994.869.900
8/4/2021 24,83 25,19 +1,65% 24,73 25,35 25,11 25,18 25,19 5.192 9.232.397.200
7/4/2021 25,10 24,78 -1,27% 24,50 25,40 24,82 24,78 24,79 4.811 8.340.951.600
6/4/2021 24,89 25,10 +0,97% 24,76 25,65 25,20 25,10 25,13 5.976 10.534.197.900
5/4/2021 24,44 24,86 +3,03% 24,32 25,10 24,84 24,86 24,92 7.788 9.871.274.000
1/4/2021 24,74 24,13 -2,11% 24,13 24,85 24,44 24,13 24,14 7.422 9.421.305.200
31/3/2021 24,53 24,65 +0,49% 24,06 25,07 24,61 24,63 24,65 7.536 16.776.447.100
30/3/2021 23,05 24,53 +6,33% 23,00 24,64 24,16 24,53 24,54 4.887 13.720.670.200
29/3/2021 23,54 23,07 -2,58% 22,78 23,78 23,04 23,07 23,08 7.903 18.107.896.700
26/3/2021 24,20 23,68 -2,11% 23,33 24,36 23,82 23,68 23,70 7.646 9.945.888.300
25/3/2021 23,35 24,19 +3,02% 22,90 24,44 23,67 24,19 24,20 9.627 20.099.934.900
24/3/2021 24,81 23,48 -4,71% 23,41 24,85 24,01 23,48 23,49 9.017 11.627.375.900
23/3/2021 24,85 24,64 -1,64% 24,38 25,42 24,93 24,64 24,77 7.973 13.039.789.500
22/3/2021 24,56 25,05 +0,52% 24,54 25,66 25,29 25,05 25,13 1.817 19.655.170.500
19/3/2021 24,41 24,92 +2,55% 24,30 25,26 24,77 24,91 24,92 4.727 16.741.016.300
18/3/2021 25,09 24,30 -4,14% 23,98 25,13 24,53 24,30 24,32 4.908 14.432.282.200
17/3/2021 23,73 25,35 +6,07% 23,47 25,45 24,63 25,33 25,35 1.780 14.009.717.400
16/3/2021 24,90 23,90 -3,63% 23,52 25,00 24,19 23,88 23,90 423 10.553.623.700
15/3/2021 24,30 24,80 +1,72% 23,89 25,24 24,80 24,80 24,88 2.951 14.250.923.100
12/3/2021 23,72 24,38 +1,84% 23,41 24,38 24,12 24,33 24,38 3.754 15.812.637.300
11/3/2021 23,00 23,94 +5,18% 22,82 24,14 23,61 23,91 23,94 4.271 41.700.488.900
10/3/2021 22,33 22,76 +2,75% 21,83 22,94 22,48 22,76 22,77 2.892 25.276.311.800
9/3/2021 23,09 22,15 -3,61% 21,88 23,22 22,40 22,12 22,15 3.009 39.377.399.300
8/3/2021 24,49 22,98 -7,64% 22,65 24,49 23,66 22,97 22,98 4.020 19.579.078.900
5/3/2021 23,86 24,88 +4,27% 23,44 24,89 24,35 24,86 24,88 8.862 16.430.382.300
4/3/2021 23,86 23,86 +0,68% 23,46 24,88 24,06 23,80 23,86 2.385 25.610.542.300
3/3/2021 24,50 23,70 -4,09% 23,03 24,52 23,60 23,70 23,78 839 25.946.241.700
2/3/2021 24,18 24,71 +0,90% 22,82 25,00 23,69 24,71 24,73 633 24.734.373.400
1/3/2021 25,01 24,49 -1,25% 24,29 25,42 24,96 24,49 24,50 4.865 19.734.234.900
26/2/2021 25,07 24,80 -1,39% 24,43 25,63 24,84 24,66 24,80 7.275 18.628.656.600
25/2/2021 25,67 25,15 -2,18% 24,91 26,04 25,45 25,15 25,16 1.486 18.170.191.700
24/2/2021 26,10 25,71 -1,00% 25,30 26,14 25,68 25,71 25,72 1.112 13.413.928.900
23/2/2021 26,13 25,97 +0,12% 25,50 26,21 25,93 25,96 25,97 3.013 21.260.177.900
22/2/2021 27,05 25,94 -5,95% 25,24 27,05 25,87 0,00 0,00 363 41.170.040.200
19/2/2021 27,92 27,58 -1,08% 27,29 27,95 27,53 27,58 27,60 3.533 11.911.167.100
18/2/2021 28,20 27,88 -1,17% 27,62 28,65 28,06 27,86 27,88 7.109 23.161.549.700
17/2/2021 28,30 28,21 -0,49% 27,92 28,37 28,16 28,18 28,21 346 7.074.614.800
12/2/2021 27,89 28,35 +1,14% 27,76 28,45 28,21 28,35 28,36 2.948 8.185.028.800
11/2/2021 27,86 28,03 +1,37% 27,65 28,31 27,98 28,00 28,03 3.499 7.496.776.600
10/2/2021 28,10 27,65 -1,53% 27,26 28,29 27,62 27,65 27,66 4.663 9.641.460.000
9/2/2021 28,57 28,08 -2,33% 27,70 28,70 28,07 28,08 28,09 6.825 14.686.101.200
8/2/2021 27,49 28,75 +4,77% 27,22 28,75 28,44 28,74 28,75 2.897 18.354.677.900
5/2/2021 27,90 27,44 -1,51% 27,22 28,01 27,47 27,44 27,45 3.657 12.757.624.100
4/2/2021 28,14 27,86 -1,00% 27,55 28,48 27,94 27,76 27,86 2.237 12.487.204.200
3/2/2021 27,13 28,14 +3,84% 26,93 28,25 28,01 28,14 28,16 8.778 25.548.516.300
2/2/2021 26,90 27,10 +2,57% 26,56 27,38 26,98 27,09 27,10 6.634 14.234.859.400
1/2/2021 26,00 26,42 +3,08% 25,64 26,60 26,24 26,41 26,42 9.944 11.398.108.000
29/1/2021 26,29 25,63 -3,83% 25,43 26,78 25,87 25,63 25,65 5.200 14.676.187.100
28/1/2021 25,82 26,65 +3,33% 25,53 26,72 26,43 26,63 26,65 8.374 11.082.400.900
27/1/2021 25,61 25,79 +0,98% 25,16 26,17 25,69 25,78 25,79 4.962 14.478.951.000
26/1/2021 26,01 25,54 -1,77% 25,45 26,62 26,00 25,54 25,60 8.823 14.638.801.600
22/1/2021 26,51 26,00 -3,35% 25,65 26,91 26,17 26,00 26,02 6.862 27.888.235.300
21/1/2021 28,40 26,90 -5,35% 26,76 28,48 27,19 26,90 26,93 2.522 19.112.426.100
20/1/2021 28,39 28,42 +0,57% 27,96 28,78 28,38 28,34 28,42 2.615 8.044.633.800
19/1/2021 29,50 28,26 -1,02% 27,78 29,50 28,37 28,26 28,27 3.425 16.756.881.900
18/1/2021 28,73 28,55 -0,10% 28,24 29,06 28,61 28,55 28,56 9.788 6.696.582.100
15/1/2021 29,35 28,58 -4,03% 28,42 29,67 28,76 28,55 28,58 1.168 15.286.814.300
14/1/2021 28,86 29,78 +3,47% 28,75 30,22 29,87 29,78 29,84 4.424 17.632.914.200
13/1/2021 29,10 28,78 -0,62% 28,38 29,25 28,79 28,73 28,78 664 17.918.723.800
12/1/2021 27,91 28,96 +4,93% 27,37 29,08 28,61 28,96 29,00 3.482 16.285.668.600
11/1/2021 28,57 27,60 -3,87% 27,51 28,62 27,89 27,60 27,66 1.799 13.181.957.400
8/1/2021 27,46 28,71 +4,78% 27,31 28,90 28,58 28,71 28,73 4.786 14.757.032.900
7/1/2021 27,02 27,40 +1,03% 26,51 27,66 27,18 27,40 27,44 2.256 20.773.639.800
6/1/2021 28,17 27,12 -2,97% 27,09 28,17 27,41 27,12 27,20 3.948 14.331.592.500
5/1/2021 28,25 27,95 -1,93% 27,40 28,43 27,93 27,95 27,97 2.835 12.686.357.300
4/1/2021 29,49 28,50 -3,32% 28,05 29,56 28,56 28,49 28,50 1.961 14.078.376.000
30/12/2020 29,14 29,48 +1,06% 28,77 29,54 29,28 29,44 29,48 4.295 15.072.875.400
29/12/2020 29,04 29,17 +0,48% 28,63 29,30 29,04 29,14 29,18 4.702 7.778.832.800
28/12/2020 28,81 29,03 +0,80% 28,22 29,10 28,73 29,03 29,04 818 6.033.929.100
23/12/2020 28,79 28,80 +0,35% 28,50 29,14 28,77 28,80 28,81 9.875 7.410.971.400
22/12/2020 28,79 28,70 -0,03% 28,17 28,98 28,68 28,69 28,72 8.174 10.968.665.900
21/12/2020 28,18 28,71 -0,59% 27,79 29,16 28,41 28,71 28,72 6.585 15.793.770.100
18/12/2020 29,18 28,88 -1,26% 28,72 29,67 29,07 28,88 28,94 1.610 13.218.374.400
17/12/2020 29,58 29,25 -1,94% 29,19 29,98 29,48 29,25 29,30 6.345 11.000.359.300
16/12/2020 30,24 29,83 -5,93% 29,13 30,25 29,63 29,82 29,83 9.673 21.261.947.700
15/12/2020 31,50 31,71 +2,13% 31,07 31,89 31,52 31,61 31,71 7.485 20.882.028.200
14/12/2020 31,19 31,05 +0,81% 31,00 31,90 31,40 31,05 31,11 9.493 27.160.310.500
11/12/2020 30,27 30,80 +1,82% 30,01 31,03 30,48 30,78 30,80 9.540 21.965.995.700
10/12/2020 29,59 30,25 +2,65% 28,84 30,46 29,71 30,25 30,29 7.347 21.479.963.600
9/12/2020 30,14 29,47 -1,90% 29,17 31,08 30,04 29,47 29,49 3.023 31.551.552.000
8/12/2020 29,68 30,04 +1,25% 29,32 30,12 29,73 30,00 30,04 5.135 9.008.983.100
7/12/2020 29,25 29,67 +0,85% 29,20 29,99 29,62 29,65 29,67 5.495 10.151.811.100
4/12/2020 30,77 29,42 -3,60% 28,95 30,80 29,56 29,40 29,42 4.207 24.602.838.000
3/12/2020 29,76 30,52 +2,73% 29,36 31,08 30,39 30,52 30,57 3.117 36.589.101.800
2/12/2020 28,85 29,71 +3,20% 28,47 29,71 29,09 29,59 29,71 1.810 23.327.127.500
1/12/2020 27,72 28,79 +6,39% 27,20 29,04 28,44 28,78 28,79 9.958 44.828.248.300
30/11/2020 27,49 27,06 -0,99% 26,86 28,44 27,69 27,04 27,06 4.484 33.250.768.200
27/11/2020 26,50 27,33 +3,52% 26,49 27,72 27,27 27,22 27,33 7.143 19.696.072.800
26/11/2020 26,85 26,40 -1,64% 25,97 26,98 26,31 26,40 26,43 4.748 13.916.257.200
25/11/2020 26,37 26,84 +2,13% 26,33 27,12 26,80 26,84 26,85 723 12.175.996.900
24/11/2020 26,10 26,28 +0,73% 25,75 26,81 26,33 26,28 26,32 1.272 13.554.520.900
23/11/2020 26,64 26,09 -1,51% 25,88 26,78 26,14 26,09 26,10 8.218 11.432.595.000
20/11/2020 26,45 26,49 -0,34% 26,17 26,72 26,48 26,46 26,49 2.308 11.926.660.800
19/11/2020 25,99 26,58 +2,59% 25,47 26,58 26,06 26,55 26,58 2.738 17.945.988.500
18/11/2020 26,97 25,91 -4,18% 25,89 27,40 26,44 25,91 25,96 5.560 16.678.647.600
17/11/2020 26,24 27,04 +2,93% 26,02 27,45 26,97 27,04 27,06 5.178 25.318.524.000
16/11/2020 26,12 26,27 +1,86% 25,22 26,42 25,94 26,25 26,27 1.280 16.463.959.400
13/11/2020 25,40 25,79 +4,08% 25,14 25,96 25,63 25,79 25,80 5.333 25.181.513.800
12/11/2020 26,12 24,78 -5,13% 24,67 26,20 25,09 24,78 24,80 3.488 15.328.824.000
11/11/2020 26,27 26,12 -0,68% 25,60 26,34 25,96 26,08 26,12 9.917 9.779.149.200
10/11/2020 26,04 26,30 +1,58% 25,90 26,90 26,50 26,30 26,36 6.440 25.172.737.200
9/11/2020 26,68 25,89 -1,52% 25,78 27,22 26,27 25,89 25,90 1.475 21.024.582.400
6/11/2020 25,56 26,29 +1,47% 25,14 26,30 25,89 26,28 26,29 4.302 13.291.341.600
5/11/2020 24,80 25,91 +5,76% 24,76 25,98 25,64 25,90 25,91 6.580 24.273.387.300
4/11/2020 23,01 24,50 +7,27% 22,91 24,59 24,16 24,49 24,50 582 18.287.297.700
3/11/2020 23,23 22,84 +0,22% 22,42 23,54 22,95 22,81 22,84 2.551 11.515.951.200
30/10/2020 23,60 22,79 -4,08% 22,47 23,68 22,83 22,67 22,79 1.953 12.082.558.700
29/10/2020 23,14 23,76 +2,28% 22,49 23,82 23,28 23,75 23,76 2.451 18.954.628.100
28/10/2020 24,18 23,23 -5,91% 23,20 24,18 23,59 23,23 23,25 4.778 14.389.002.100
27/10/2020 25,48 24,69 -2,87% 24,69 25,56 24,96 24,69 24,72 6.546 10.673.006.600
26/10/2020 26,10 25,42 -2,75% 24,91 26,10 25,31 25,34 25,42 3.622 14.488.467.000
23/10/2020 26,52 26,14 -1,47% 25,92 26,54 26,15 26,14 26,15 4.853 14.821.647.300
22/10/2020 26,89 26,53 -1,59% 26,48 27,09 26,61 26,52 26,53 6.207 23.750.025.800
21/10/2020 27,27 26,96 +0,86% 26,63 27,58 27,07 26,95 26,96 9.603 33.770.164.700
20/10/2020 26,01 26,73 +3,52% 25,64 26,75 26,22 26,72 26,73 3.811 17.668.177.400
19/10/2020 25,86 25,82 +0,55% 25,40 26,32 25,76 25,74 25,82 2.657 14.230.697.800
16/10/2020 26,30 25,68 -2,32% 25,59 26,41 25,85 25,68 25,69 2.662 15.685.871.600
15/10/2020 25,88 26,29 +1,08% 25,66 26,58 26,30 26,29 26,30 7.433 10.585.105.900
14/10/2020 26,42 26,01 -1,55% 25,85 26,66 26,17 26,01 26,05 8.505 11.448.763.000
13/10/2020 26,13 26,42 +0,72% 25,92 26,50 26,22 26,40 26,42 2.545 12.756.086.100
9/10/2020 25,00 26,23 +4,59% 24,95 26,43 26,08 26,22 26,23 3.958 32.975.259.400
8/10/2020 24,60 25,08 +2,37% 24,44 25,10 24,86 25,08 25,09 4.178 14.855.459.200
7/10/2020 24,51 24,50 +0,82% 23,93 24,68 24,39 24,49 24,50 4.389 14.248.655.000
6/10/2020 23,93 24,30 +3,14% 23,86 25,00 24,59 24,30 24,31 2.369 28.624.743.000
5/10/2020 23,56 23,56 +0,51% 23,18 23,90 23,57 23,56 23,66 6.115 15.983.443.300
2/10/2020 24,10 23,44 -3,54% 23,37 24,60 23,90 23,44 23,51 1.427 23.654.453.500
1/10/2020 23,30 24,30 +4,56% 23,06 24,40 23,85 24,30 24,31 5.068 23.675.463.400
30/9/2020 22,68 23,24 +3,75% 22,26 23,55 22,99 23,24 23,25 3.111 27.677.151.300
29/9/2020 22,46 22,40 -0,80% 22,01 22,65 22,31 22,39 22,40 9.865 22.624.042.600
28/9/2020 23,87 22,58 -4,32% 22,47 23,94 23,09 22,56 22,58 8.054 24.770.636.500
25/9/2020 23,23 23,60 +0,77% 22,94 23,95 23,55 23,60 23,64 3.858 14.723.404.600
24/9/2020 22,81 23,42 +2,36% 22,61 24,05 23,47 23,42 23,43 9.760 21.414.253.400
23/9/2020 23,43 22,88 -2,76% 22,69 23,68 23,10 22,85 22,88 3.381 12.050.062.500
22/9/2020 22,91 23,53 +3,16% 22,47 23,63 23,13 23,48 23,54 237 18.756.245.900
21/9/2020 22,54 22,81 -0,91% 22,06 22,84 22,51 22,79 22,81 2.231 12.397.331.800
18/9/2020 23,69 23,02 -2,58% 22,68 23,71 23,09 22,99 23,02 7.038 17.002.279.400
17/9/2020 23,69 23,63 -1,58% 23,23 23,96 23,60 23,63 23,66 2.650 21.069.055.700
16/9/2020 24,41 24,01 -1,84% 23,90 24,81 24,30 24,01 24,02 9.157 17.779.849.900
15/9/2020 24,70 24,46 -0,61% 24,07 24,85 24,39 24,46 24,48 2.475 13.166.887.500
14/9/2020 23,94 24,61 +4,02% 23,81 24,73 24,46 24,60 24,61 4.321 12.516.495.900
11/9/2020 24,08 23,66 -1,58% 23,32 24,24 23,67 23,66 23,67 9.984 17.937.481.500
10/9/2020 24,54 24,04 -1,80% 23,85 24,93 24,43 24,00 24,04 9.313 21.469.519.600
9/9/2020 24,20 24,48 +2,21% 24,20 25,04 24,60 24,48 24,49 1.723 22.627.996.700
8/9/2020 23,51 23,95 +0,42% 23,31 24,18 23,83 23,95 23,98 6.467 14.727.120.600
4/9/2020 24,30 23,85 -1,85% 22,95 24,34 23,70 23,85 23,89 2.884 23.273.353.900
3/9/2020 24,31 24,30 -0,04% 23,65 24,53 24,08 24,20 24,30 9.846 32.916.539.700
2/9/2020 24,56 24,31 -0,90% 24,04 24,95 24,25 24,31 24,33 9.635 14.756.364.100
1/9/2020 24,37 24,53 +1,74% 24,12 24,89 24,52 24,51 24,53 984 17.471.319.800
31/8/2020 25,19 24,11 -4,70% 23,91 25,32 24,44 24,11 24,15 7.475 26.173.368.600
28/8/2020 23,93 25,30 +7,39% 23,87 25,51 24,95 25,29 25,30 3.263 31.248.431.000
27/8/2020 23,79 23,56 -0,38% 23,33 24,02 23,59 23,55 23,56 5.653 14.131.111.100
26/8/2020 24,20 23,65 -1,87% 23,07 24,57 23,68 23,63 23,65 9.959 30.524.474.400
25/8/2020 24,33 24,10 -0,41% 23,97 24,53 24,14 24,09 24,10 8.036 12.942.771.000
24/8/2020 24,80 24,20 -1,87% 24,10 24,86 24,37 24,20 24,23 5.073 13.228.720.400
21/8/2020 24,24 24,66 +0,94% 23,90 24,96 24,57 24,61 24,66 9.152 16.919.025.500
20/8/2020 23,01 24,43 +3,74% 22,82 24,67 23,99 24,43 24,47 5.270 15.418.814.000
19/8/2020 24,33 23,55 -3,21% 23,55 24,34 23,81 23,55 23,57 3.717 14.704.059.700
18/8/2020 24,08 24,33 +3,53% 23,34 24,43 23,92 24,26 24,33 3.917 14.067.493.900
17/8/2020 24,52 23,50 -3,53% 22,98 24,62 23,62 23,48 23,50 7.962 13.500.565.600
14/8/2020 24,01 24,36 +1,88% 23,42 24,78 24,31 24,36 24,40 6.502 16.788.415.100
13/8/2020 24,40 23,91 -2,01% 23,78 24,89 24,38 23,91 23,94 1.028 17.257.566.500
12/8/2020 25,19 24,40 -2,75% 23,56 25,39 24,16 24,20 24,40 8.077 23.836.942.600
11/8/2020 25,82 25,09 -2,07% 24,92 26,05 25,26 25,07 25,09 120 20.983.288.500
10/8/2020 25,92 25,62 -0,85% 25,24 26,09 25,56 25,60 25,62 29 10.879.505.000
7/8/2020 26,09 25,84 -1,37% 25,46 26,56 25,93 25,84 25,86 5.262 14.303.889.500
6/8/2020 26,32 26,20 -0,11% 26,00 26,74 26,31 26,18 26,20 2.272 15.470.806.900
5/8/2020 26,19 26,23 +1,31% 25,80 26,64 26,18 26,23 26,28 151 17.694.931.700
4/8/2020 26,60 25,89 -3,21% 25,27 26,60 25,74 25,80 25,89 3.047 30.965.780.700
3/8/2020 27,65 26,75 -2,44% 26,45 27,65 26,95 26,67 26,76 8.406 20.929.900.300
31/7/2020 27,62 27,42 -0,72% 26,82 27,83 27,39 27,41 27,43 1.430 19.803.456.600
30/7/2020 26,27 27,62 +2,68% 26,16 27,75 27,14 27,61 27,62 3.541 17.337.234.300
29/7/2020 25,87 26,90 +4,83% 25,71 26,90 26,45 26,88 26,90 9.475 26.571.449.000
28/7/2020 26,08 25,66 -1,23% 25,04 26,23 25,58 25,66 25,69 4.099 20.275.085.200
27/7/2020 25,98 25,98 +0,54% 25,83 26,70 26,14 25,98 25,99 4.374 14.752.686.400
24/7/2020 26,00 25,84 -1,97% 24,85 26,10 25,59 25,84 25,86 4.968 18.591.342.900
23/7/2020 27,34 26,36 -3,58% 26,27 27,67 26,92 26,35 26,36 7.432 17.160.236.300
22/7/2020 27,45 27,34 -0,36% 26,83 27,74 27,15 27,20 27,34 1.673 14.825.540.400
21/7/2020 28,10 27,44 -2,10% 27,17 28,30 27,52 27,40 27,44 9.026 17.842.409.000
20/7/2020 27,60 28,03 +1,52% 27,23 28,12 27,75 28,01 28,03 2.527 13.944.344.300
17/7/2020 26,20 27,61 +5,58% 26,10 27,65 27,00 27,60 27,61 1.881 26.160.231.900
16/7/2020 26,56 26,15 -2,02% 25,90 26,70 26,13 26,11 26,15 7.763 17.865.579.900
15/7/2020 27,20 26,69 -0,71% 26,46 27,50 26,87 26,68 26,69 7.041 21.571.956.100
14/7/2020 26,00 26,88 +1,28% 25,54 27,03 26,48 26,80 26,88 9.295 21.393.526.400
13/7/2020 28,19 26,54 -5,32% 26,54 28,34 27,23 26,54 26,59 4.219 24.637.790.700
10/7/2020 26,73 28,03 +4,20% 26,61 28,11 27,40 28,03 28,04 5.421 32.257.947.800
9/7/2020 26,75 26,90 +0,60% 26,32 27,03 26,73 26,85 26,90 7.526 23.697.107.400
8/7/2020 25,87 26,74 +4,41% 25,87 26,98 26,52 26,70 26,74 2.296 36.447.061.400
7/7/2020 25,36 25,61 +0,04% 25,18 25,97 25,61 25,61 25,63 3.216 19.104.236.100
6/7/2020 25,99 25,60 +1,11% 25,29 26,06 25,60 25,58 25,60 6.559 20.285.920.200
3/7/2020 24,71 25,32 +3,09% 24,30 25,32 24,97 25,30 25,32 5.826 11.591.538.300
2/7/2020 25,00 24,56 -0,04% 24,32 25,39 24,84 24,55 24,56 984 19.875.328.100
1/7/2020 23,69 24,57 +7,53% 23,36 24,63 24,27 24,45 24,57 296 29.552.104.900
30/6/2020 22,86 22,85 -0,52% 22,54 23,86 23,18 22,85 22,96 6.757 15.394.426.100
29/6/2020 22,24 22,97 +4,79% 21,44 22,97 22,36 22,90 22,97 5.534 14.594.844.100
26/6/2020 22,82 21,92 -5,31% 21,80 23,06 22,33 21,92 21,94 8.398 17.614.476.800
25/6/2020 22,66 23,15 +2,25% 22,30 23,30 22,81 23,10 23,15 8.249 14.905.621.400
24/6/2020 23,15 22,64 -3,54% 22,38 23,49 22,76 22,64 22,70 2.419 16.348.444.700
23/6/2020 23,50 23,47 +2,67% 22,80 23,54 23,20 23,47 23,48 7.065 13.254.643.300
22/6/2020 23,18 22,86 +0,40% 22,63 23,95 23,20 22,85 22,86 2.189 17.141.021.900
19/6/2020 23,00 22,77 +1,88% 22,25 23,04 22,58 22,70 22,78 5.554 27.601.994.300
18/6/2020 22,20 22,35 0,00% 21,95 23,81 22,98 22,30 22,35 9.695 40.097.442.400
17/6/2020 21,12 22,35 +6,73% 21,02 22,67 22,01 22,35 22,36 7.469 24.075.006.900
16/6/2020 21,67 20,94 +0,92% 20,90 21,98 21,26 20,93 20,99 566 19.914.473.000
15/6/2020 19,70 20,75 +2,02% 19,36 21,17 20,24 20,73 20,75 9.532 13.607.205.400
12/6/2020 20,00 20,34 -2,63% 19,61 20,73 20,11 20,32 20,34 2.954 20.826.742.500
10/6/2020 22,10 20,89 -2,52% 20,57 22,22 20,95 20,85 20,89 3.702 15.863.301.600
9/6/2020 21,69 21,43 -3,25% 21,06 22,13 21,58 21,40 21,43 3.638 14.141.414.900
8/6/2020 21,22 22,15 +7,11% 20,86 22,19 21,78 22,12 22,15 7.072 19.335.165.600
5/6/2020 22,00 20,68 -1,29% 20,50 22,44 21,36 20,67 20,68 1.614 21.858.647.400
4/6/2020 20,45 20,95 +0,29% 20,12 21,31 20,73 20,79 20,95 1.386 17.549.071.500
3/6/2020 19,00 20,89 +14,78% 18,97 21,65 20,48 20,88 20,90 4.056 41.248.640.600
2/6/2020 17,30 18,20 +6,56% 17,25 18,40 18,07 18,19 18,20 5.814 22.377.954.400
1/6/2020 16,95 17,08 +0,77% 16,77 17,43 17,13 17,08 17,11 3.725 10.937.036.200
29/5/2020 17,32 16,95 -3,14% 16,64 17,41 16,94 16,93 16,95 6.837 16.121.242.000
28/5/2020 17,48 17,50 0,00% 16,75 18,04 17,51 17,43 17,50 81 19.030.496.000
27/5/2020 16,32 17,50 +8,36% 16,21 17,78 16,99 17,50 17,51 8.371 20.976.314.000
26/5/2020 17,10 16,15 -3,47% 16,06 17,34 16,49 16,15 16,16 6.432 18.858.491.900
25/5/2020 15,70 16,73 +12,43% 15,52 16,80 16,31 16,68 16,73 8.033 16.802.342.100
22/5/2020 15,30 14,88 -4,25% 14,84 15,37 15,09 14,88 14,90 3.374 12.988.346.700
21/5/2020 14,10 15,54 +11,00% 14,10 15,56 15,06 15,52 15,54 346 22.432.700.400
20/5/2020 13,49 14,00 +4,56% 13,43 14,32 13,96 14,00 14,01 9.946 13.351.557.900
19/5/2020 13,53 13,39 -1,03% 13,25 14,00 13,68 13,38 13,40 9.013 11.917.605.100
18/5/2020 13,09 13,53 +6,96% 12,92 13,68 13,27 13,53 13,54 7.094 10.670.800.000
15/5/2020 13,39 12,65 -7,19% 12,55 13,67 12,83 12,65 12,67 946 17.911.599.000
14/5/2020 12,20 13,63 +8,26% 12,13 13,63 12,97 13,55 13,63 6.393 15.853.849.500
13/5/2020 13,16 12,59 -3,60% 12,07 13,17 12,37 12,57 12,59 2.037 21.519.930.600
12/5/2020 13,28 13,06 -0,99% 13,01 13,59 13,28 13,05 13,06 6.712 13.365.235.600
11/5/2020 13,47 13,19 -3,01% 13,07 13,65 13,26 13,18 13,19 149 8.336.331.300
8/5/2020 13,60 13,60 +1,95% 13,18 13,79 13,41 13,59 13,60 8.149 10.923.165.300
7/5/2020 14,60 13,34 -7,04% 13,34 14,60 13,73 13,34 13,38 3.540 11.280.721.800
6/5/2020 14,95 14,35 -3,37% 14,35 15,15 14,63 14,35 14,40 4.715 9.767.162.600
5/5/2020 15,14 14,85 +0,13% 14,79 15,48 15,20 14,85 14,90 1.095 9.516.245.700
4/5/2020 15,30 14,83 -6,79% 14,62 15,31 14,85 14,83 14,84 2.795 12.870.165.400
30/4/2020 16,55 15,91 -6,85% 15,69 16,89 16,06 15,91 16,00 7.539 14.106.729.100
29/4/2020 16,32 17,08 +6,35% 16,09 17,12 16,74 17,01 17,08 931 18.169.947.000
28/4/2020 14,75 16,06 +12,70% 14,45 16,09 15,15 16,00 16,06 6.415 19.870.038.000
27/4/2020 14,38 14,25 +1,71% 13,51 14,62 13,87 14,24 14,25 6.113 24.458.575.600
24/4/2020 15,58 14,01 -12,44% 13,31 15,58 13,98 14,00 14,02 319 24.144.603.500
23/4/2020 16,25 16,00 -0,31% 15,46 16,73 16,03 16,00 16,01 894 12.592.775.900
22/4/2020 16,10 16,05 +2,75% 15,51 16,49 16,06 16,05 16,06 9.041 17.171.341.100
20/4/2020 14,10 15,62 +8,85% 14,02 15,62 14,86 15,60 15,62 6.776 16.321.858.400
17/4/2020 14,40 14,35 +2,14% 14,04 14,96 14,37 14,35 14,37 954 9.670.285.300
16/4/2020 14,36 14,05 -1,20% 14,00 14,75 14,18 14,05 14,06 1.102 11.217.826.100
15/4/2020 14,01 14,22 -1,46% 13,75 14,57 14,27 14,22 14,23 5.540 12.086.208.900
14/4/2020 14,61 14,43 +1,05% 14,12 15,05 14,55 14,40 14,43 4.550 8.956.006.600
13/4/2020 14,57 14,28 -2,19% 13,98 14,83 14,17 14,28 14,29 3.568 15.404.852.000
9/4/2020 14,58 14,60 +1,74% 14,25 15,60 14,91 14,60 14,62 4.289 15.701.238.400
8/4/2020 13,86 14,35 +3,99% 13,26 14,46 13,85 14,35 14,38 5.535 11.322.337.800
7/4/2020 14,20 13,80 +4,55% 13,53 14,61 14,00 13,80 13,81 8.617 9.669.278.700
6/4/2020 13,73 13,20 +3,37% 12,91 13,94 13,48 13,20 13,29 1.103 13.488.683.300
3/4/2020 12,52 12,77 +2,57% 11,94 12,83 12,31 12,77 12,78 6.186 15.790.999.500
2/4/2020 13,11 12,45 -3,94% 12,20 13,17 12,47 12,45 12,46 1.557 16.499.511.300
1/4/2020 13,16 12,96 -8,28% 12,60 13,34 12,97 12,95 12,96 8.709 15.496.174.900
31/3/2020 15,58 14,13 -10,00% 14,13 15,58 14,73 14,13 14,25 1.813 12.928.754.600
30/3/2020 16,44 15,70 -2,30% 15,28 16,68 15,75 15,70 15,73 872 9.460.649.800
27/3/2020 17,10 16,07 -11,85% 16,07 17,51 16,53 16,07 16,09 2.795 16.156.926.800
26/3/2020 16,45 18,23 +10,02% 16,26 18,47 17,72 18,20 18,23 1.963 17.748.780.600
25/3/2020 15,30 16,57 +8,30% 14,69 17,46 16,10 16,50 16,60 8.513 17.766.128.200
24/3/2020 13,85 15,30 +18,06% 13,85 15,65 15,01 14,98 15,10 5.314 13.920.368.500
23/3/2020 14,30 12,96 -8,54% 12,50 15,05 13,12 12,96 12,99 5.039 12.044.969.000
20/3/2020 15,54 14,17 -3,61% 14,00 16,40 15,29 14,17 14,20 5.520 24.943.498.100
19/3/2020 12,55 14,70 +9,95% 11,30 15,70 13,79 14,70 14,72 5.141 20.854.668.000
18/3/2020 15,18 13,37 -20,65% 11,20 15,52 13,24 13,00 13,37 9.219 15.663.959.000
17/3/2020 17,98 16,85 -1,23% 16,52 18,25 17,31 16,84 16,87 3.628 16.377.140.800
16/3/2020 18,30 17,06 -18,95% 16,48 18,30 17,16 17,05 17,07 2.094 18.617.755.900
13/3/2020 22,10 21,05 +14,96% 18,28 22,50 19,95 21,05 21,08 7.134 21.990.620.200
12/3/2020 20,00 18,31 -24,65% 16,84 20,30 18,24 18,24 18,33 4.793 14.264.598.700
11/3/2020 24,70 24,30 -3,46% 21,17 24,70 23,16 24,30 24,40 9.209 15.311.302.900
10/3/2020 24,45 25,17 +8,87% 23,53 25,25 24,37 25,10 25,25 9.523 24.700.950.600
9/3/2020 24,50 23,12 -16,68% 22,97 25,30 24,07 23,12 23,17 2.526 21.614.160.500
6/3/2020 28,10 27,75 -5,68% 26,66 28,55 27,41 27,45 27,75 8.736 26.195.307.600
5/3/2020 31,67 29,42 -8,58% 28,51 31,77 30,04 29,40 29,42 6.939 12.310.637.900
4/3/2020 31,25 32,18 +5,27% 31,20 32,23 31,81 32,00 32,18 8.997 11.994.559.500
3/3/2020 30,75 30,57 -0,20% 30,47 32,24 31,13 30,56 30,57 7.604 17.463.837.300
2/3/2020 29,50 30,63 +2,68% 29,33 31,24 30,46 30,30 30,63 3.778 17.176.014.100
28/2/2020 29,25 29,83 +1,12% 27,63 29,83 28,68 29,80 29,83 9.547 18.074.725.200
27/2/2020 30,71 29,50 -5,57% 28,93 30,75 29,84 29,50 29,62 1.115 22.442.511.000
26/2/2020 31,40 31,24 -7,71% 30,72 32,26 31,44 31,21 31,27 1.468 18.125.517.700
21/2/2020 33,49 33,85 +0,30% 33,11 33,87 33,54 33,66 33,85 937 14.529.689.300
20/2/2020 33,58 33,75 +0,45% 33,15 34,10 33,71 33,74 33,75 8.950 12.539.593.700
19/2/2020 32,50 33,60 +3,42% 32,30 33,84 33,38 33,60 33,70 5.157 12.020.027.000
18/2/2020 32,35 32,49 -1,01% 31,90 32,70 32,27 32,45 32,49 2.409 9.694.751.100
17/2/2020 32,62 32,82 +0,98% 32,08 32,93 32,53 32,80 32,82 59 6.772.490.400
14/2/2020 32,65 32,50 -0,82% 32,06 32,79 32,44 32,48 32,50 4.884 8.928.220.100
13/2/2020 32,21 32,77 -0,15% 31,91 33,02 32,68 32,77 32,80 3.972 10.373.562.200
12/2/2020 32,33 32,82 +2,05% 32,02 32,82 32,52 32,75 32,83 6.889 9.630.530.000
11/2/2020 31,18 32,16 +4,45% 30,91 32,42 31,76 32,14 32,21 2.090 17.636.055.300
10/2/2020 32,46 30,79 -5,93% 30,78 32,70 31,36 30,79 30,90 8.248 16.216.163.300
7/2/2020 32,58 32,73 -0,82% 31,78 32,92 32,52 32,70 32,73 7.828 14.445.161.900
6/2/2020 33,05 33,00 0,00% 32,40 33,40 32,97 32,86 33,00 9.975 21.549.934.700
5/2/2020 33,28 33,00 +0,46% 32,63 34,08 33,14 32,93 33,00 2.373 15.440.046.000
4/2/2020 33,01 32,85 +1,23% 32,64 33,33 32,95 32,85 32,90 9.126 12.285.569.100
3/2/2020 32,27 32,45 +2,04% 31,80 32,98 32,55 32,42 32,45 3.526 14.093.138.400
31/1/2020 32,03 31,80 -2,06% 31,26 32,09 31,66 31,78 31,80 1.629 13.335.969.900
30/1/2020 31,90 32,47 -0,82% 30,60 32,47 31,45 32,42 32,48 7.798 12.493.635.000
29/1/2020 33,29 32,74 -1,03% 32,49 33,43 32,74 32,74 32,76 2.616 8.822.783.600
28/1/2020 32,30 33,08 +2,73% 32,30 33,26 32,92 33,08 33,15 1.499 8.717.153.500
27/1/2020 32,50 32,20 -3,42% 31,74 32,92 32,44 32,19 32,23 2.896 13.335.579.100
24/1/2020 34,35 33,34 -3,03% 33,13 34,40 33,59 33,34 33,36 3.711 10.064.107.600
23/1/2020 33,62 34,38 +1,03% 33,46 34,38 33,83 34,14 34,38 9.635 14.320.198.800
22/1/2020 33,64 34,03 +1,52% 33,08 34,08 33,64 33,85 34,03 7.939 12.298.781.900
21/1/2020 33,30 33,52 -0,97% 32,93 33,95 33,53 33,40 33,52 2.288 16.726.374.200
20/1/2020 33,38 33,85 +2,17% 32,53 33,92 33,32 33,85 33,90 6.186 13.326.557.600
17/1/2020 32,30 33,13 +3,14% 31,75 33,13 32,40 33,00 33,13 3.522 10.982.109.500
16/1/2020 32,15 32,12 +0,38% 31,60 32,29 31,99 32,00 32,12 1.212 8.879.875.000
15/1/2020 32,50 32,00 -1,54% 31,85 32,50 32,04 31,98 32,00 4.379 15.021.650.500
14/1/2020 32,07 32,50 +0,78% 31,98 32,89 32,30 32,48 32,50 4.151 15.289.931.500
13/1/2020 31,78 32,25 +1,90% 31,57 32,40 32,12 32,13 32,25 5.644 17.645.927.900
10/1/2020 31,44 31,65 +0,70% 31,31 31,80 31,60 31,65 31,67 9.435 15.929.668.400
9/1/2020 31,70 31,43 -0,51% 31,11 31,97 31,53 31,43 31,46 3.568 17.464.521.400
8/1/2020 32,70 31,59 -3,10% 31,58 32,70 31,84 31,59 31,60 1.588 18.466.740.000
7/1/2020 32,20 32,60 +0,31% 31,85 32,80 32,47 32,56 32,60 6.288 14.249.428.300
6/1/2020 32,47 32,50 -0,91% 32,16 32,95 32,54 32,45 32,50 6.794 20.910.193.800
3/1/2020 30,95 32,80 +5,43% 30,36 32,80 32,06 32,30 32,80 9.515 23.762.897.100
2/1/2020 29,80 31,11 +4,78% 29,74 31,11 30,65 31,01 31,12 9.300 15.313.806.400
30/12/2019 30,17 29,69 -1,10% 29,58 30,24 29,78 29,68 29,69 3.735 9.694.371.500
27/12/2019 30,11 30,02 +0,07% 29,65 30,39 29,93 29,86 30,03 3.449 9.230.957.800
26/12/2019 29,40 30,00 +2,56% 29,25 30,00 29,76 29,96 30,00 4.977 9.308.627.400
23/12/2019 29,35 29,25 +0,24% 28,88 29,35 29,13 29,17 29,27 9.816 5.815.157.800
20/12/2019 29,30 29,18 -0,38% 28,83 29,43 29,05 29,15 29,18 3.080 7.839.051.900
19/12/2019 29,50 29,29 -1,38% 28,91 29,73 29,27 29,29 29,30 5.884 10.128.579.200
18/12/2019 29,80 29,70 +0,13% 29,25 29,96 29,64 29,69 29,70 2.779 11.444.343.000
17/12/2019 30,20 29,66 -1,49% 29,16 30,26 29,49 29,65 29,66 9.389 10.943.650.700
16/12/2019 29,50 30,11 +2,31% 29,15 30,11 29,80 29,99 30,11 4.198 10.091.213.700
13/12/2019 28,87 29,43 +2,65% 28,71 29,47 29,19 29,34 29,44 3.820 10.769.828.400
12/12/2019 28,30 28,67 +2,39% 27,86 28,88 28,64 28,66 28,67 7.883 14.897.044.100
11/12/2019 27,82 28,00 -3,41% 27,58 28,23 27,96 27,99 28,00 4.812 12.140.331.100
10/12/2019 29,10 28,99 +0,03% 28,70 29,42 28,92 28,94 28,99 8.764 17.946.020.900
9/12/2019 29,10 28,98 +0,73% 28,91 29,32 29,09 28,98 28,99 2.929 10.273.479.800
6/12/2019 28,00 28,77 +3,83% 27,73 28,94 28,53 28,77 28,78 9.792 29.884.161.600
5/12/2019 27,59 27,71 +0,36% 27,09 27,90 27,57 27,66 27,71 2.660 6.844.594.100
4/12/2019 27,40 27,61 +1,36% 27,05 27,62 27,34 27,57 27,61 1.523 9.200.966.100
3/12/2019 26,62 27,24 +2,33% 26,48 27,24 26,98 27,22 27,24 779 9.145.086.400
2/12/2019 26,71 26,62 -0,82% 26,59 27,25 26,83 26,61 26,67 1.828 7.154.183.700
29/11/2019 27,00 26,84 -0,59% 26,57 27,09 26,79 26,79 26,84 7.870 4.797.406.300
28/11/2019 26,45 27,00 +2,51% 26,11 27,10 26,66 26,95 27,00 6.652 10.474.808.800
27/11/2019 26,70 26,34 -1,57% 25,65 26,83 26,05 26,30 26,34 2.772 16.178.707.800
26/11/2019 27,27 26,76 -1,87% 26,26 27,41 26,60 26,75 26,77 2.800 10.901.165.400
25/11/2019 27,30 27,27 +0,07% 26,85 27,45 27,16 27,24 27,27 8.253 8.844.323.600
22/11/2019 27,57 27,25 -1,02% 26,68 27,77 27,06 27,25 27,26 7.344 8.794.613.500
21/11/2019 26,80 27,53 +2,72% 26,77 27,69 27,26 27,53 27,54 5.867 9.168.406.300
19/11/2019 27,50 26,80 -1,51% 26,48 27,69 26,83 26,78 26,80 2.954 8.107.434.100
18/11/2019 27,64 27,21 -0,58% 27,01 27,94 27,33 27,20 27,21 1.009 5.968.514.900
14/11/2019 26,80 27,37 +2,89% 26,52 27,69 27,24 27,37 27,43 9.788 11.543.647.000
13/11/2019 26,62 26,60 -0,41% 26,43 26,95 26,68 26,59 26,62 3.025 8.250.966.900
12/11/2019 27,41 26,71 -3,40% 26,18 27,63 26,64 26,70 26,71 508 11.636.323.800
11/11/2019 27,36 27,65 +0,40% 27,10 27,94 27,61 27,64 27,67 1.361 6.765.025.600
8/11/2019 27,90 27,54 -1,33% 27,08 28,00 27,60 27,39 27,54 1.065 5.774.571.900
7/11/2019 27,83 27,91 +0,90% 27,64 28,09 27,88 27,91 27,97 7.953 4.384.985.400
6/11/2019 27,83 27,66 -0,32% 27,25 27,90 27,60 27,65 27,67 598 6.270.361.000
5/11/2019 28,60 27,75 -2,49% 27,49 28,67 27,79 27,63 27,75 5.347 9.018.980.700
4/11/2019 28,30 28,46 +0,85% 28,15 28,76 28,45 28,45 28,50 7.436 11.523.568.900
1/11/2019 27,48 28,22 +4,79% 27,39 28,30 27,91 28,20 28,22 2.779 21.353.262.600
31/10/2019 26,39 26,93 +1,70% 26,05 27,10 26,65 26,93 26,95 6.956 11.251.375.300
30/10/2019 26,07 26,48 +1,49% 25,74 26,50 26,13 26,44 26,48 2.237 8.123.875.300
29/10/2019 26,18 26,09 -0,46% 25,56 26,18 25,97 26,07 26,09 3.350 6.404.121.100
28/10/2019 26,20 26,21 +0,89% 25,65 26,32 26,07 26,12 26,21 8.290 4.767.626.700
25/10/2019 25,72 25,98 +1,09% 25,35 26,04 25,74 25,96 25,98 3.536 6.080.492.800
24/10/2019 25,76 25,70 0,00% 25,20 25,89 25,52 25,69 25,70 3.956 9.013.651.100
23/10/2019 26,40 25,70 -2,28% 25,61 26,60 25,84 25,69 25,70 4.321 7.537.125.200
22/10/2019 25,92 26,30 +1,58% 25,55 26,30 26,03 26,29 26,30 4.915 8.142.517.500
21/10/2019 26,13 25,89 -0,42% 25,71 26,14 25,85 25,89 25,90 1.582 6.213.242.700
18/10/2019 26,31 26,00 -1,29% 25,60 26,50 25,94 25,90 26,00 945 13.634.562.400
17/10/2019 26,46 26,34 +0,61% 25,87 27,27 26,54 26,32 26,35 4.886 22.236.724.500
16/10/2019 25,55 26,18 +2,59% 24,98 26,34 25,61 26,16 26,18 4.115 17.492.320.500
15/10/2019 25,88 25,52 +1,07% 25,39 25,88 25,58 25,52 25,55 5.086 8.373.852.200
14/10/2019 25,00 25,25 +1,36% 24,71 25,25 25,07 25,12 25,26 7.441 4.053.969.300
11/10/2019 24,90 24,91 +1,38% 24,55 25,00 24,84 24,81 24,92 7.868 4.450.871.200
10/10/2019 24,20 24,57 +1,28% 23,96 24,87 24,54 24,45 24,57 6.545 4.300.931.800
9/10/2019 24,51 24,26 -0,57% 24,12 24,78 24,35 24,26 24,27 7.139 4.189.295.200
8/10/2019 24,50 24,40 -0,41% 24,21 24,99 24,55 24,37 24,40 9.735 4.861.190.900
7/10/2019 24,82 24,50 -2,39% 24,34 25,15 24,63 24,48 24,50 4.587 6.837.871.900
4/10/2019 24,43 25,10 +2,83% 24,07 25,10 24,69 25,05 25,10 3.758 8.533.417.500
3/10/2019 23,34 24,41 +4,54% 23,04 24,41 23,85 24,30 24,42 2.443 7.621.424.300
2/10/2019 24,00 23,35 -3,67% 23,13 24,01 23,38 23,35 23,39 2.092 7.349.992.400
1/10/2019 24,15 24,24 +0,79% 23,85 24,32 24,09 24,20 24,24 1.032 6.889.607.300
30/9/2019 23,57 24,05 +2,08% 23,45 24,10 23,98 24,00 24,07 2.001 8.122.659.700
27/9/2019 23,54 23,56 +0,17% 23,21 23,74 23,48 23,51 23,56 7.292 4.967.775.200
26/9/2019 23,00 23,52 +2,62% 22,91 23,55 23,28 23,51 23,52 9.535 4.650.228.700
25/9/2019 23,30 22,92 -1,63% 22,84 23,33 23,01 22,92 22,96 181 6.355.771.600
24/9/2019 23,65 23,30 -0,94% 23,00 23,65 23,29 23,30 23,33 8.287 5.306.329.400
23/9/2019 23,32 23,52 +0,04% 22,98 23,65 23,34 23,52 23,55 8.695 5.717.096.400
20/9/2019 23,50 23,51 +0,69% 23,07 23,75 23,45 23,42 23,51 7.435 11.393.588.000
19/9/2019 23,20 23,35 +2,32% 23,07 24,13 23,55 23,35 23,40 951 13.259.678.300
18/9/2019 22,60 22,82 -0,04% 22,34 22,82 22,56 22,65 22,82 780 9.214.755.700
17/9/2019 21,70 22,83 +4,72% 21,61 22,83 22,20 22,63 22,83 4.335 11.774.014.800
16/9/2019 22,11 21,80 -1,04% 21,28 22,14 21,72 21,75 21,84 1.927 7.097.766.300
13/9/2019 22,63 22,03 -2,52% 21,97 22,74 22,36 22,03 22,07 9.325 5.253.909.000
12/9/2019 22,99 22,60 -1,09% 22,48 23,18 22,65 22,58 22,60 1.514 6.877.500.600
11/9/2019 22,53 22,85 +2,28% 22,24 22,85 22,60 22,74 22,86 9.500 15.865.396.000
10/9/2019 21,90 22,34 +2,01% 21,65 22,34 22,04 22,31 22,34 3.007 13.306.240.400
9/9/2019 23,40 21,90 -6,41% 21,62 23,41 22,24 21,89 21,90 9.109 19.834.564.800
6/9/2019 24,10 23,40 -2,09% 23,20 24,33 23,58 23,37 23,41 3.003 8.640.210.700
5/9/2019 24,06 23,90 +0,42% 23,52 24,36 24,00 23,88 23,90 4.002 12.623.433.100
4/9/2019 25,35 23,80 -5,10% 23,65 25,35 24,45 23,80 23,82 6.800 83.660.013.800
3/9/2019 25,85 25,08 -2,87% 24,89 26,03 25,40 25,05 25,08 2.800 13.456.549.700
2/9/2019 24,96 25,82 +2,50% 24,96 26,15 25,80 25,80 25,82 9.042 5.458.963.300
30/8/2019 24,80 25,19 +3,28% 24,55 25,46 25,16 25,18 25,19 3.921 12.934.997.100
29/8/2019 24,00 24,39 +2,82% 23,66 24,80 24,21 24,36 24,40 2.973 7.189.607.800
28/8/2019 23,69 23,72 -0,29% 23,33 23,99 23,67 23,72 23,77 1.998 5.090.141.700
27/8/2019 23,15 23,79 +2,81% 23,15 23,99 23,59 23,75 23,79 6.880 8.486.890.500
26/8/2019 23,85 23,14 -2,94% 22,91 24,24 23,38 23,09 23,14 6.334 6.848.618.200
23/8/2019 24,37 23,84 -2,61% 23,70 24,54 24,11 23,84 23,87 214 12.562.677.100
22/8/2019 25,47 24,48 -2,86% 24,48 25,81 24,80 24,48 24,56 6.726 13.535.257.900
21/8/2019 23,65 25,20 +8,15% 23,65 25,24 24,45 25,18 25,20 817 25.446.843.300
20/8/2019 23,74 23,30 -1,65% 22,83 23,75 23,13 23,29 23,30 8.985 8.754.889.400
19/8/2019 24,34 23,69 -1,29% 23,18 24,70 23,83 23,55 23,69 6.927 8.723.515.700
16/8/2019 23,90 24,00 +2,74% 23,11 24,30 23,88 23,97 24,00 6.271 13.791.563.500
15/8/2019 24,40 23,36 -3,07% 22,98 24,40 23,56 23,36 23,42 6.455 12.682.902.400
14/8/2019 24,50 24,10 -3,52% 23,71 24,72 24,26 24,06 24,10 4.957 10.300.529.000
13/8/2019 24,56 24,98 +1,13% 24,56 25,43 25,06 24,97 24,98 4.217 7.392.773.700
12/8/2019 25,00 24,70 -3,14% 24,14 25,12 24,62 24,70 24,88 9.408 12.113.509.100
9/8/2019 26,32 25,50 -2,22% 25,24 26,97 25,79 25,49 25,50 1.677 13.113.833.400
8/8/2019 25,79 26,08 +2,76% 25,47 26,15 25,76 26,07 26,09 6.701 14.814.256.800
7/8/2019 25,09 25,38 -0,31% 25,01 25,78 25,49 25,37 25,40 7.120 10.021.752.000
6/8/2019 24,74 25,46 +3,50% 24,74 25,83 25,35 25,43 25,51 3.192 10.215.949.800
5/8/2019 25,00 24,60 -2,96% 24,26 25,02 24,76 24,59 24,62 4.573 14.626.834.200
2/8/2019 26,00 25,35 -0,63% 25,01 26,00 25,35 25,35 25,50 5.564 11.000.353.400
1/8/2019 24,73 25,51 +4,55% 24,68 25,88 25,47 25,46 25,51 993 12.982.929.600
31/7/2019 24,26 24,40 +0,54% 24,04 24,89 24,49 24,36 24,40 4.577 17.075.763.100
30/7/2019 23,74 24,27 +2,19% 23,66 24,48 24,26 24,25 24,27 9.930 5.920.783.300
29/7/2019 23,44 23,75 +1,28% 23,30 23,94 23,61 23,70 23,75 2.465 8.207.829.700
26/7/2019 22,60 23,45 +4,18% 22,37 23,70 23,36 23,45 23,48 4.731 8.674.090.600
25/7/2019 22,66 22,51 -0,62% 22,32 22,87 22,53 22,35 22,51 1.053 6.869.065.500
24/7/2019 22,48 22,65 +1,39% 22,37 22,74 22,60 22,64 22,65 976 6.716.557.400
23/7/2019 21,93 22,34 +2,34% 21,93 22,34 22,23 22,29 22,34 9.897 8.562.390.900
22/7/2019 21,93 21,83 -0,50% 21,56 22,20 21,95 21,64 21,83 3.947 10.005.429.800
19/7/2019 22,59 21,94 -2,71% 21,93 22,70 22,11 21,94 21,98 9.627 5.570.772.100
18/7/2019 22,10 22,55 +2,36% 22,10 22,55 22,36 22,52 22,55 2.385 6.230.162.200
17/7/2019 22,36 22,03 -0,54% 21,80 22,49 22,05 22,03 22,05 9.472 4.320.003.300
16/7/2019 22,49 22,15 +0,87% 21,78 22,60 22,08 22,13 22,15 2.834 10.237.937.800
15/7/2019 22,19 21,96 -1,08% 21,65 22,19 21,88 21,88 21,96 9.950 5.014.392.600
12/7/2019 22,93 22,20 -2,80% 22,10 22,93 22,40 22,20 22,21 2.697 7.287.175.300
11/7/2019 23,15 22,84 -4,27% 22,50 23,20 22,77 22,82 22,84 355 8.015.761.500
10/7/2019 23,52 23,86 +3,29% 23,41 24,10 23,80 23,84 23,86 1.778 13.534.146.200
8/7/2019 23,32 23,10 +1,05% 23,05 23,43 23,18 23,09 23,10 1.520 8.270.455.300
5/7/2019 22,64 22,86 +1,60% 22,33 22,99 22,72 22,86 22,89 2.400 7.840.144.800
4/7/2019 22,10 22,50 +2,23% 22,10 22,84 22,49 22,49 22,50 8.859 9.795.932.800
3/7/2019 21,05 22,01 +4,31% 21,01 22,01 21,53 22,01 22,02 877 7.664.847.200
2/7/2019 21,15 21,10 +0,81% 20,71 21,26 20,98 21,00 21,10 2.271 6.084.982.900
1/7/2019 20,90 20,93 +0,63% 20,58 21,07 20,88 20,86 20,93 1.759 6.074.901.600
28/6/2019 20,29 20,80 +3,74% 20,11 20,83 20,70 20,72 20,80 2.807 9.345.716.900
27/6/2019 19,50 20,05 +1,83% 19,46 20,34 19,99 20,05 20,17 2.393 6.697.345.200
26/6/2019 19,57 19,69 +1,49% 19,40 19,95 19,68 19,67 19,69 7.237 8.763.208.800
25/6/2019 19,90 19,40 -3,00% 19,19 20,00 19,44 19,35 19,40 947 4.782.531.600
24/6/2019 19,94 20,00 +0,76% 19,82 20,22 20,02 19,97 20,00 2.259 5.940.715.800
21/6/2019 19,61 19,85 +0,76% 19,61 20,13 19,91 19,80 19,85 6.283 8.388.486.100
19/6/2019 19,41 19,70 +1,29% 19,10 19,74 19,44 19,61 19,70 1.375 5.336.540.400
18/6/2019 19,13 19,45 +2,64% 18,97 19,49 19,33 19,40 19,47 29 6.362.562.800
17/6/2019 19,10 18,95 -0,26% 18,85 19,15 18,99 18,95 19,00 364 6.646.823.700
14/6/2019 18,91 19,00 +0,05% 18,79 19,34 19,07 18,98 19,01 2.173 5.644.020.000
13/6/2019 18,76 18,99 +1,50% 18,68 19,24 18,98 18,96 19,00 1.607 5.456.221.600
12/6/2019 18,90 18,71 -1,27% 18,38 19,39 19,00 18,71 18,76 5.522 7.119.018.800
11/6/2019 18,44 18,95 +2,16% 18,44 18,96 18,72 18,88 18,95 3.157 6.885.828.600
10/6/2019 18,65 18,55 -1,22% 18,42 18,76 18,58 18,55 18,57 32 4.857.194.000
7/6/2019 18,07 18,78 +4,04% 18,07 19,00 18,79 18,78 18,80 1.075 8.673.240.000
6/6/2019 18,07 18,05 +1,01% 17,74 18,19 18,01 17,94 18,05 1.888 4.412.037.800
5/6/2019 17,89 17,87 +0,22% 17,77 18,03 17,88 17,86 17,87 6.401 8.234.429.000
4/6/2019 17,66 17,83 +1,89% 17,52 17,85 17,71 17,79 17,83 8.776 5.063.161.200
3/6/2019 17,58 17,50 +0,34% 17,30 17,66 17,45 17,49 17,51 1.406 4.869.923.500
31/5/2019 17,16 17,44 +1,57% 16,96 17,55 17,33 17,43 17,44 754 10.762.139.000
30/5/2019 16,92 17,17 +1,54% 16,91 17,67 17,27 17,14 17,17 2.973 5.515.792.000
29/5/2019 16,71 16,91 +1,20% 16,55 17,08 16,84 16,91 16,95 438 3.299.521.200
28/5/2019 16,90 16,71 -0,42% 16,58 16,91 16,72 16,69 16,71 973 3.888.135.600
27/5/2019 16,31 16,78 +2,44% 16,31 16,78 16,60 16,81 16,85 5.794 1.677.172.400
24/5/2019 16,60 16,38 -0,73% 16,38 16,67 16,48 16,38 16,44 8.973 2.568.149.000
23/5/2019 16,80 16,50 -1,67% 16,50 16,85 16,63 16,47 16,50 7.856 3.943.139.700
22/5/2019 16,82 16,78 +0,24% 16,55 17,08 16,86 16,74 16,80 1.843 6.164.487.500
21/5/2019 16,27 16,74 +2,64% 16,27 16,92 16,69 16,73 16,74 1.831 4.547.767.900
20/5/2019 15,34 16,31 +6,88% 15,33 16,47 16,07 16,20 16,31 2.575 5.787.120.500
17/5/2019 15,50 15,26 -1,80% 15,26 15,81 15,54 15,26 15,28 2.482 6.405.789.800
16/5/2019 15,88 15,54 -2,57% 15,54 15,93 15,74 15,53 15,54 4.280 4.187.820.000
15/5/2019 16,31 15,95 -3,92% 15,52 16,36 15,79 15,88 15,95 7.930 9.338.375.000
14/5/2019 16,80 16,60 -0,60% 16,48 16,80 16,59 16,57 16,60 9.475 3.695.737.000
13/5/2019 16,80 16,70 -2,62% 16,55 17,05 16,74 16,67 16,70 6.606 5.370.059.000
10/5/2019 17,40 17,15 -0,58% 16,99 17,54 17,18 17,13 17,15 2.404 6.514.411.200
9/5/2019 16,91 17,25 +0,82% 16,84 17,43 17,03 17,25 17,28 9.409 5.024.376.500
8/5/2019 17,01 17,11 +0,77% 16,94 17,24 17,07 17,10 17,11 8.556 3.895.257.600
7/5/2019 16,67 16,98 +1,01% 16,58 17,10 16,86 16,91 16,98 4.552 4.820.274.100
6/5/2019 16,49 16,81 +0,18% 16,30 16,84 16,60 16,80 16,81 1.470 3.752.759.400
3/5/2019 17,10 16,78 -1,76% 16,78 17,14 16,91 16,78 16,82 8.120 4.008.117.600
2/5/2019 17,57 17,08 -3,94% 17,08 17,63 17,23 17,08 17,12 6.272 6.392.864.800
30/4/2019 17,22 17,78 +3,31% 17,00 17,78 17,45 17,73 17,78 5.810 5.532.333.000
29/4/2019 17,00 17,21 +1,59% 16,92 17,21 17,06 17,20 17,21 8.543 3.164.473.300
26/4/2019 16,83 16,94 +0,65% 16,69 17,13 16,92 16,93 16,94 7.078 2.428.052.700
25/4/2019 16,35 16,83 +3,06% 16,10 16,83 16,49 16,68 16,83 334 4.658.423.600
24/4/2019 16,49 16,33 -1,69% 16,24 16,68 16,44 16,32 16,33 799 3.536.941.600
23/4/2019 16,12 16,61 +3,68% 16,02 16,82 16,25 16,60 16,64 4.249 10.577.529.600
22/4/2019 15,82 16,02 +0,69% 15,72 16,14 15,98 15,96 16,03 8.845 3.641.745.600
18/4/2019 15,65 15,91 +1,99% 15,49 15,99 15,81 15,86 15,91 8.941 3.235.978.000
17/4/2019 15,82 15,60 -0,32% 15,42 16,10 15,72 15,53 15,60 7.504 6.753.831.300
16/4/2019 15,71 15,65 -0,89% 15,59 16,18 15,83 15,65 15,70 1.141 3.271.057.000
15/4/2019 15,80 15,79 +0,19% 15,56 15,90 15,69 15,68 15,79 8.647 2.757.888.200
12/4/2019 15,89 15,76 -1,01% 15,63 16,15 15,86 15,76 15,79 559 2.967.206.500
11/4/2019 16,30 15,92 -3,22% 15,88 16,42 16,06 15,91 15,98 4.670 5.230.497.400
10/4/2019 16,30 16,45 +1,92% 15,97 16,46 16,27 16,45 16,46 9.163 3.551.165.500
9/4/2019 16,02 16,14 -0,37% 15,81 16,26 16,04 16,12 16,18 6.250 4.628.661.600
8/4/2019 16,26 16,20 -1,10% 16,00 16,45 16,20 16,20 16,23 8.966 2.925.334.000
5/4/2019 16,00 16,38 +1,30% 16,00 16,72 16,44 16,38 16,48 1.490 4.792.492.800
4/4/2019 15,87 16,17 +2,80% 15,59 16,17 15,95 16,00 16,17 3.559 6.082.313.600
3/4/2019 16,10 15,73 -1,99% 15,57 16,16 15,89 15,73 15,74 1.747 4.089.043.100
2/4/2019 16,13 16,05 -0,43% 15,65 16,13 15,89 16,02 16,05 8.412 3.621.120.400
1/4/2019 16,40 16,12 -0,92% 15,94 16,40 16,03 16,09 16,13 9.038 3.048.553.900
29/3/2019 16,19 16,27 +1,43% 15,84 16,28 16,05 16,24 16,27 5.741 5.868.197.100
28/3/2019 15,29 16,04 +3,55% 15,19 16,19 15,87 16,04 16,05 1.084 5.929.957.100
27/3/2019 15,95 15,49 -4,68% 15,35 16,08 15,69 15,48 15,49 9.435 6.398.411.000
26/3/2019 15,92 16,25 +2,07% 15,68 16,42 16,08 16,24 16,25 2.777 7.749.498.900
25/3/2019 16,24 15,92 -1,97% 15,64 16,36 15,89 15,91 15,93 4.896 7.680.783.800
22/3/2019 17,20 16,24 -5,58% 15,64 17,20 16,25 16,23 16,24 7.168 14.274.339.900
21/3/2019 17,86 17,20 -3,75% 16,91 17,89 17,24 17,17 17,20 4.178 6.813.856.000
20/3/2019 18,20 17,87 -0,72% 17,73 18,28 17,95 17,86 17,87 1.202 4.658.414.400
19/3/2019 17,32 18,00 +4,17% 17,24 18,20 17,76 18,00 18,01 1.722 6.732.036.600
18/3/2019 17,34 17,28 +0,76% 17,03 17,34 17,19 17,18 17,28 4.275 1.661.454.800
15/3/2019 17,27 17,15 -0,58% 16,97 17,31 17,12 17,15 17,17 5.925 2.308.414.700
14/3/2019 17,28 17,25 -0,17% 17,08 17,50 17,23 17,24 17,25 84 3.226.262.000
13/3/2019 16,88 17,28 +2,55% 16,68 17,28 17,04 17,13 17,28 7.409 3.168.923.000
12/3/2019 17,40 16,85 -2,88% 16,82 17,41 16,98 16,85 16,91 9.594 5.690.649.400
11/3/2019 17,24 17,35 +0,64% 17,11 17,45 17,30 17,28 17,35 8.081 3.312.963.000
8/3/2019 16,94 17,24 +1,65% 16,56 17,29 17,01 17,24 17,25 3.272 4.529.517.300
7/3/2019 16,70 16,96 +1,44% 16,53 16,96 16,72 16,82 16,96 8.338 2.096.590.300
6/3/2019 17,10 16,72 -1,36% 16,72 17,10 16,85 16,72 16,73 8.440 3.332.174.600
1/3/2019 17,20 16,95 -0,88% 16,78 17,23 16,98 16,95 16,96 334 3.780.411.700
28/2/2019 17,47 17,10 -2,06% 16,93 17,57 17,13 17,09 17,10 9.771 3.740.493.200
27/2/2019 17,00 17,46 +2,65% 16,91 17,48 17,13 17,40 17,46 1.870 5.231.764.500
26/2/2019 17,07 17,01 -0,29% 16,81 17,15 17,02 17,01 17,10 8.711 10.181.874.800
25/2/2019 17,04 17,06 +0,65% 16,83 17,15 16,94 17,00 17,06 996 8.932.654.600
22/2/2019 16,58 16,95 +2,98% 16,40 17,10 16,79 16,94 16,95 52 3.189.925.800
21/2/2019 16,62 16,46 -1,02% 16,17 16,72 16,38 16,35 16,46 2.175 4.986.037.400
20/2/2019 16,65 16,63 0,00% 16,48 16,79 16,60 16,61 16,63 927 3.210.334.700
19/2/2019 16,80 16,63 -1,01% 16,62 16,99 16,80 16,63 16,76 9.091 2.743.441.200
18/2/2019 16,42 16,80 +1,82% 16,32 16,88 16,59 16,76 16,80 5.023 1.896.576.400
15/2/2019 16,60 16,50 -1,26% 16,41 16,74 16,54 16,49 16,50 5.805 2.034.264.800
14/2/2019 16,30 16,71 +2,33% 15,95 16,74 16,35 16,60 16,71 1.733 4.050.114.800
13/2/2019 16,53 16,33 -0,67% 16,32 16,62 16,42 16,32 16,33 668 3.524.186.000
12/2/2019 16,89 16,44 -1,50% 16,28 16,89 16,42 16,40 16,44 1.087 6.104.622.500
11/2/2019 16,76 16,69 +0,36% 16,47 16,85 16,66 16,65 16,69 2.168 4.312.954.600
8/2/2019 16,30 16,63 +1,77% 16,09 16,64 16,33 16,53 16,63 1.101 4.445.258.200
7/2/2019 16,85 16,34 -3,14% 16,21 16,93 16,38 16,33 16,34 5.616 6.621.162.400
6/2/2019 16,97 16,87 -1,63% 16,43 17,08 16,77 16,86 16,87 878 4.153.074.400
5/2/2019 17,14 17,15 0,00% 16,69 17,15 17,02 17,00 17,15 173 3.681.141.200
4/2/2019 16,73 17,15 +2,51% 16,55 17,15 17,00 17,14 17,15 1.491 4.776.875.000
1/2/2019 16,95 16,73 -1,65% 16,63 17,13 16,84 16,73 16,79 2.610 4.979.119.100
31/1/2019 17,14 17,01 -0,64% 16,70 17,14 16,92 16,98 17,01 7.899 9.004.447.800
30/1/2019 17,07 17,12 +0,29% 16,85 17,16 16,99 17,06 17,12 9.578 4.508.805.800
29/1/2019 17,30 17,07 -0,70% 17,00 17,30 17,14 17,07 17,15 8.647 4.144.611.400
28/1/2019 17,30 17,19 -0,92% 16,94 17,30 17,18 17,12 17,19 1.616 6.002.160.500
24/1/2019 17,15 17,35 +1,11% 17,05 17,35 17,21 17,30 17,35 9.039 3.038.337.700
23/1/2019 17,20 17,16 +0,70% 16,87 17,34 17,11 17,16 17,17 8.240 4.118.258.100
22/1/2019 17,05 17,04 -0,87% 16,67 17,27 17,01 16,94 17,04 3.481 4.251.937.500
21/1/2019 17,15 17,19 +0,76% 16,79 17,19 17,05 17,03 17,20 9.608 3.281.915.400
18/1/2019 17,21 17,06 +0,06% 16,79 17,47 17,22 17,06 17,07 1.388 9.379.107.900
17/1/2019 16,28 17,05 +4,28% 16,28 17,18 16,92 17,04 17,05 5.300 7.307.854.800
16/1/2019 16,50 16,35 -0,91% 16,22 16,64 16,35 16,35 16,36 2.857 5.607.360.500
15/1/2019 16,86 16,50 -2,08% 16,40 17,10 16,59 16,48 16,50 3.716 4.345.040.300
14/1/2019 16,83 16,85 +1,81% 16,48 16,92 16,69 16,77 16,86 7.583 11.267.870.400
11/1/2019 16,18 16,55 +2,80% 16,11 16,74 16,56 16,55 16,58 4.981 7.448.611.100
10/1/2019 15,89 16,10 +1,58% 15,71 16,35 16,07 16,10 16,12 2.336 10.601.889.700
9/1/2019 15,74 15,85 +0,38% 15,71 16,07 15,88 15,83 15,85 9.599 3.724.169.100
8/1/2019 15,98 15,79 -0,69% 15,70 16,01 15,85 15,74 15,79 7.580 3.410.284.200
7/1/2019 16,00 15,90 -0,56% 15,73 16,09 15,87 15,82 15,90 7.328 2.610.524.300
4/1/2019 16,12 15,99 -0,87% 15,73 16,12 15,93 15,95 15,99 3.270 5.693.745.200
3/1/2019 15,80 16,13 +1,64% 15,61 16,22 15,88 16,13 16,14 2.154 5.202.762.600
2/1/2019 15,70 15,87 +2,59% 15,30 15,89 15,77 15,75 15,87 2.781 3.809.819.000
28/12/2018 15,00 15,47 +2,86% 14,87 15,60 15,40 15,40 15,47 9.282 5.783.541.800
27/12/2018 14,68 15,04 +1,42% 14,60 15,04 14,91 14,94 15,04 5.676 1.984.533.000
26/12/2018 14,71 14,83 -0,54% 14,69 15,00 14,84 14,83 14,84 6.690 2.738.957.700
21/12/2018 14,90 14,91 0,00% 14,60 15,17 14,92 14,90 14,96 3.444 11.498.601.300
20/12/2018 15,05 14,91 -0,33% 14,70 15,39 15,01 14,91 15,03 1.806 10.746.989.600
19/12/2018 15,09 14,96 -3,48% 14,80 15,41 15,19 14,92 14,96 1.363 5.097.810.000
18/12/2018 15,32 15,50 +2,11% 15,20 15,63 15,49 15,45 15,50 768 6.877.349.400
17/12/2018 15,53 15,18 -1,81% 15,13 15,73 15,35 15,17 15,18 938 5.320.011.200
14/12/2018 15,34 15,46 +1,64% 15,14 15,53 15,37 15,46 15,47 9.585 3.647.163.400
13/12/2018 14,99 15,21 +2,29% 14,87 15,39 15,14 15,21 15,30 2.174 6.441.433.500
12/12/2018 15,25 14,87 -2,49% 14,87 15,48 15,16 14,86 15,01 783 5.363.554.900
11/12/2018 15,07 15,25 +1,67% 14,92 15,26 15,13 15,24 15,25 9.058 4.094.494.800
10/12/2018 14,76 15,00 +1,69% 14,72 15,11 14,99 14,94 15,00 3.564 11.039.824.600
7/12/2018 14,70 14,75 +0,34% 14,52 14,77 14,69 14,65 14,75 8.087 2.979.986.200
6/12/2018 14,29 14,70 +2,08% 14,19 14,72 14,46 14,65 14,70 891 4.390.358.100
5/12/2018 14,20 14,40 +2,64% 14,05 14,44 14,31 14,30 14,40 6.952 4.499.102.700
4/12/2018 14,30 14,03 -1,61% 13,91 14,45 14,14 14,03 14,09 8.514 3.320.343.500
3/12/2018 14,35 14,26 +0,14% 14,20 14,56 14,34 14,26 14,28 8.180 3.247.815.900
30/11/2018 13,97 14,24 +3,04% 13,75 14,24 14,03 14,23 14,24 73 3.556.329.900
29/11/2018 14,18 13,82 -2,47% 13,74 14,30 13,94 13,82 13,90 3.486 4.540.488.100
28/11/2018 14,18 14,17 -0,21% 13,89 14,39 14,17 14,17 14,18 9.790 3.926.646.500
27/11/2018 13,85 14,20 +2,53% 13,85 14,26 14,10 14,16 14,20 9.629 3.415.102.100
26/11/2018 14,19 13,85 -1,21% 13,67 14,35 13,97 13,75 13,85 363 3.674.766.700
23/11/2018 14,40 14,02 -2,23% 14,00 14,45 14,11 14,02 14,11 7.188 5.106.139.700
22/11/2018 14,30 14,34 +0,21% 14,23 14,60 14,33 14,32 14,34 5.291 3.456.840.000
21/11/2018 14,10 14,31 +0,77% 13,90 14,57 14,35 14,30 14,39 2.534 6.459.650.000
19/11/2018 14,20 14,20 -1,05% 13,97 14,31 14,09 14,20 14,22 7.621 2.900.029.700
16/11/2018 13,75 14,35 +4,44% 13,51 14,35 13,94 14,17 14,35 5.600 7.638.854.100
14/11/2018 13,05 13,74 +5,29% 13,03 13,74 13,59 13,69 13,74 4.981 11.418.419.900
13/11/2018 13,01 13,05 -0,08% 12,72 13,38 13,03 13,02 13,05 3.704 4.899.684.400
12/11/2018 13,31 13,06 -2,54% 12,95 13,31 13,08 13,06 13,12 2.843 4.035.785.400
9/11/2018 13,05 13,40 +0,07% 12,86 13,41 13,15 13,32 13,40 1.555 5.944.539.000
8/11/2018 13,85 13,39 -2,19% 13,16 13,85 13,40 13,30 13,39 2.343 3.862.420.200
7/11/2018 14,09 13,69 -1,44% 13,35 14,09 13,60 13,65 13,70 2.968 3.702.118.300
6/11/2018 14,10 13,89 -2,05% 13,75 14,29 14,01 13,80 13,89 2.235 3.354.194.900
5/11/2018 14,27 14,18 -0,49% 14,08 14,41 14,22 14,10 14,18 1.894 3.206.689.000
1/11/2018 14,62 14,25 -2,40% 14,25 14,76 14,47 14,25 14,28 2.379 4.072.299.400
31/10/2018 14,57 14,60 +1,46% 14,33 14,84 14,59 14,59 14,60 3.022 5.417.391.300
30/10/2018 13,99 14,39 +5,34% 13,61 14,55 14,29 14,38 14,40 7.312 7.941.696.100
29/10/2018 14,17 13,66 -0,07% 13,30 14,39 14,10 13,66 13,67 9.375 13.804.878.600
26/10/2018 13,68 13,67 -1,30% 13,45 13,97 13,78 13,65 13,68 3.717 4.659.455.800
25/10/2018 13,61 13,85 +1,84% 13,48 14,00 13,81 13,84 13,87 5.988 7.108.557.600
24/10/2018 13,62 13,60 0,00% 13,24 13,90 13,68 13,60 13,61 4.355 7.462.485.500
23/10/2018 12,89 13,60 +3,42% 12,83 13,82 13,56 13,60 13,62 2.111 6.455.680.800
22/10/2018 12,79 13,15 +4,61% 12,65 13,38 13,16 13,15 13,25 6.118 4.791.320.700
19/10/2018 12,80 12,57 -0,48% 12,45 12,84 12,70 12,57 12,61 496 8.627.635.100
18/10/2018 12,94 12,63 -1,71% 12,44 12,95 12,65 12,63 12,64 4.981 8.352.443.400
17/10/2018 13,25 12,85 -1,46% 12,85 13,35 13,13 12,85 12,94 6.769 6.437.979.300
16/10/2018 12,65 13,04 +4,24% 12,33 13,29 13,07 13,04 13,08 4.213 4.788.164.700
15/10/2018 12,83 12,51 -0,71% 12,29 12,97 12,49 12,49 12,51 246 3.960.631.300
11/10/2018 13,11 12,60 -2,33% 12,44 13,18 12,72 12,46 12,60 9.811 2.905.577.100
10/10/2018 13,29 12,90 -4,44% 12,77 13,30 12,91 12,89 12,90 2.795 5.600.877.700
9/10/2018 13,30 13,50 +0,82% 13,14 13,75 13,56 13,50 13,52 1.013 7.888.263.400
8/10/2018 12,90 13,39 +11,68% 12,87 14,06 13,26 13,31 13,39 2.419 11.458.445.100
5/10/2018 12,12 11,99 -0,42% 11,86 12,20 11,96 11,91 11,99 8.234 2.171.943.100
4/10/2018 11,75 12,04 +1,18% 11,58 12,05 11,80 11,99 12,04 9.672 2.233.709.000
3/10/2018 11,75 11,90 +8,08% 11,68 12,05 11,88 11,88 11,90 4.760 6.673.068.500
2/10/2018 10,80 11,01 +4,56% 10,77 11,26 11,07 11,01 11,10 5.587 4.128.607.900
1/10/2018 10,80 10,53 -1,96% 10,50 10,82 10,55 10,53 10,55 7.740 1.826.267.200
28/9/2018 11,00 10,74 -3,68% 10,73 11,12 10,88 10,74 10,77 7.376 2.254.668.000
27/9/2018 10,65 11,15 +5,09% 10,65 11,15 11,05 11,14 11,15 8.238 2.733.883.900
26/9/2018 10,38 10,61 +2,91% 10,36 10,86 10,64 10,60 10,67 7.795 2.266.508.000
25/9/2018 10,45 10,31 -2,55% 10,26 10,50 10,35 10,31 10,39 6.265 2.112.304.100
24/9/2018 10,55 10,58 -0,38% 10,40 10,68 10,54 10,52 10,58 5.483 1.692.045.300
21/9/2018 10,60 10,62 +0,38% 10,40 10,72 10,52 10,61 10,63 1.020 6.369.715.900
20/9/2018 10,69 10,58 +0,09% 10,45 10,81 10,58 10,53 10,58 7.267 2.185.207.200
19/9/2018 10,45 10,57 0,00% 10,45 10,89 10,68 10,57 10,61 9.961 3.224.034.900
18/9/2018 10,41 10,57 +1,15% 10,36 10,80 10,61 10,57 10,59 8.303 2.820.411.300
17/9/2018 10,31 10,45 +1,36% 10,31 10,52 10,42 10,44 10,45 9.680 3.363.263.700
14/9/2018 10,10 10,31 +2,08% 10,10 10,43 10,31 10,31 10,38 7.268 2.361.826.200
13/9/2018 10,35 10,10 -2,13% 10,01 10,39 10,15 10,10 10,13 3.614 3.195.307.200
12/9/2018 10,42 10,32 0,00% 10,20 10,44 10,28 10,30 10,32 7.089 1.672.720.600
11/9/2018 10,55 10,32 -3,73% 10,16 10,56 10,31 10,31 10,32 3.985 2.849.626.700
10/9/2018 10,83 10,72 +0,19% 10,70 11,02 10,82 10,72 10,76 7.408 2.061.052.700
6/9/2018 10,68 10,70 +1,42% 10,45 10,75 10,60 10,69 10,70 6.074 1.680.556.500
5/9/2018 10,64 10,55 -0,85% 10,41 10,71 10,54 10,53 10,55 7.767 2.150.160.300
4/9/2018 10,73 10,64 -0,56% 10,50 10,73 10,58 10,62 10,65 8.223 2.490.232.500
3/9/2018 10,78 10,70 -2,10% 10,57 10,86 10,68 10,65 10,70 5.390 1.247.523.100
31/8/2018 10,75 10,93 +1,02% 10,70 11,05 10,89 10,92 10,93 5.254 1.761.847.800
30/8/2018 10,90 10,82 -0,73% 10,73 10,93 10,81 10,80 10,82 4.972 1.090.544.700
29/8/2018 10,91 10,90 +0,28% 10,89 11,20 11,07 10,90 10,91 6.328 1.767.100.800
28/8/2018 10,85 10,87 -0,28% 10,72 10,96 10,83 10,84 10,87 4.847 1.670.636.100
27/8/2018 10,67 10,90 +1,87% 10,67 11,00 10,89 10,90 10,92 5.731 1.675.887.900
24/8/2018 10,96 10,70 -0,74% 10,55 11,02 10,71 10,70 10,71 5.903 1.891.966.300
23/8/2018 11,00 10,78 -2,00% 10,77 11,23 10,88 10,77 10,81 5.858 1.498.117.700
22/8/2018 10,70 11,00 +1,66% 10,69 11,09 10,86 11,00 11,09 7.544 2.847.935.700
21/8/2018 11,07 10,82 -2,96% 10,74 11,22 10,98 10,82 10,83 9.995 2.939.099.600
20/8/2018 11,24 11,15 -1,76% 11,12 11,35 11,21 11,15 11,25 6.709 1.330.783.400
17/8/2018 11,45 11,35 -1,65% 11,24 11,54 11,39 11,35 11,37 8.400 1.438.170.300
16/8/2018 11,75 11,54 -1,62% 11,54 11,96 11,69 11,54 11,61 4.105 1.598.078.200
15/8/2018 11,84 11,73 -1,51% 11,62 11,87 11,76 11,73 11,75 8.340 2.211.434.100
14/8/2018 11,70 11,91 +3,30% 11,56 12,12 11,90 11,91 11,95 7.851 2.428.917.600
13/8/2018 11,62 11,53 -0,86% 11,34 11,92 11,53 11,46 11,55 7.918 1.961.688.300
10/8/2018 12,09 11,63 -4,67% 11,63 12,09 11,83 11,63 11,66 9.438 5.182.959.100
9/8/2018 12,19 12,20 +1,08% 11,74 12,22 11,94 12,20 12,21 9.785 4.254.150.700
8/8/2018 11,93 12,07 +0,67% 11,93 12,33 12,18 12,05 12,07 9.116 2.063.645.600
7/8/2018 12,16 11,99 -1,32% 11,94 12,46 12,21 11,99 12,00 1.781 3.062.114.200
6/8/2018 12,33 12,15 -1,30% 12,04 12,38 12,23 12,15 12,18 4.828 1.355.483.000
3/8/2018 12,06 12,31 +3,01% 11,91 12,34 12,18 12,31 12,33 7.837 2.828.100.900
2/8/2018 12,00 11,95 -1,40% 11,86 12,19 11,97 11,95 11,96 5.812 3.276.448.700
1/8/2018 11,69 12,12 +4,57% 11,56 12,15 11,76 12,12 12,13 3.322 5.561.728.400
31/7/2018 11,71 11,59 -1,19% 11,53 11,80 11,65 11,58 11,62 8.015 4.084.548.800
30/7/2018 12,05 11,73 -2,25% 11,73 12,13 11,82 11,72 11,76 6.753 1.836.330.500
27/7/2018 12,14 12,00 -0,83% 11,97 12,27 12,11 12,00 12,02 6.834 4.603.502.400
26/7/2018 12,52 12,10 -3,28% 12,03 12,52 12,19 12,10 12,12 7.098 2.428.391.300
25/7/2018 12,34 12,51 +1,87% 12,30 12,67 12,53 12,51 12,55 7.750 3.024.721.900
24/7/2018 12,19 12,28 +1,74% 12,12 12,34 12,22 12,25 12,28 5.134 2.064.200.800
23/7/2018 12,30 12,07 -2,03% 11,97 12,30 12,05 12,07 12,08 6.360 1.728.600.600
20/7/2018 12,10 12,32 +2,50% 12,00 12,62 12,38 12,32 12,40 1.253 4.088.060.800
19/7/2018 11,42 12,02 +3,89% 11,22 12,02 11,77 12,01 12,02 6.792 3.416.330.000
18/7/2018 11,60 11,57 -0,94% 11,44 11,73 11,59 11,55 11,57 6.811 1.665.226.300
17/7/2018 11,87 11,68 +0,52% 11,52 12,00 11,66 11,68 11,80 9.612 2.896.849.800
16/7/2018 11,94 11,62 -2,19% 11,62 12,02 11,76 11,62 11,66 7.514 1.696.177.900
13/7/2018 12,05 11,88 -0,50% 11,78 12,10 11,90 11,88 11,90 390 2.334.835.700
12/7/2018 11,51 11,94 +4,28% 11,51 11,96 11,79 11,92 11,94 9.443 4.529.790.100
11/7/2018 11,40 11,45 -0,43% 11,37 11,55 11,47 11,45 11,48 4.977 1.666.201.700
10/7/2018 11,65 11,50 -0,78% 11,32 11,69 11,45 11,50 11,57 7.412 2.004.011.800
6/7/2018 11,56 11,59 +1,49% 11,34 11,64 11,49 11,56 11,59 3.330 785.281.300
5/7/2018 11,51 11,42 -0,35% 11,13 11,60 11,36 11,36 11,42 5.762 1.171.554.700
4/7/2018 11,24 11,46 +2,96% 10,98 11,57 11,38 11,45 11,46 6.405 1.314.723.900
3/7/2018 10,99 11,13 +2,68% 10,91 11,21 11,07 11,03 11,13 4.511 1.027.156.500
2/7/2018 10,91 10,84 -1,45% 10,66 11,01 10,83 10,84 10,92 2.908 862.778.000
29/6/2018 10,87 11,00 +2,80% 10,72 11,29 11,02 10,96 11,01 2.109 2.943.201.900
28/6/2018 10,39 10,70 +2,69% 10,39 10,78 10,68 10,70 10,74 7.144 1.386.319.500
27/6/2018 10,54 10,42 -2,53% 10,35 10,71 10,47 10,41 10,42 6.439 1.042.216.600
26/6/2018 10,68 10,69 -0,09% 10,49 10,80 10,65 10,66 10,69 5.635 1.142.893.300
25/6/2018 10,51 10,70 +2,59% 10,35 10,74 10,59 10,70 10,72 7.830 1.608.073.900
22/6/2018 10,56 10,43 -1,60% 10,33 10,68 10,46 10,38 10,43 7.467 1.690.526.500
21/6/2018 10,68 10,60 -1,85% 10,49 10,86 10,64 10,58 10,61 2.287 3.038.180.800
20/6/2018 10,37 10,80 +4,15% 10,28 10,92 10,68 10,78 10,80 3.465 4.358.118.000
19/6/2018 9,90 10,37 +3,49% 9,90 10,60 10,41 10,37 10,40 9.893 2.531.202.800
18/6/2018 9,90 10,02 -0,30% 9,80 10,15 10,01 10,02 10,05 6.559 2.489.631.500
15/6/2018 10,27 10,05 -2,71% 9,92 10,30 10,09 10,05 10,13 9.998 4.902.162.500
14/6/2018 10,36 10,33 -1,62% 10,29 10,59 10,41 10,33 10,37 1.368 3.045.092.600
13/6/2018 10,57 10,50 -0,38% 10,10 10,72 10,28 10,50 10,53 8.272 7.227.770.800
12/6/2018 10,57 10,54 -0,85% 10,41 10,85 10,69 10,54 10,60 2.064 3.555.243.700
11/6/2018 10,57 10,63 +0,85% 10,46 10,98 10,72 10,63 10,64 2.413 3.741.592.400
8/6/2018 10,50 10,54 +1,84% 10,21 10,74 10,43 10,54 10,60 8.152 8.111.625.700
7/6/2018 11,10 10,35 -7,59% 10,15 11,25 10,58 10,34 10,36 7.646 13.029.250.600
6/6/2018 11,26 11,20 -1,75% 10,79 11,36 11,04 11,20 11,22 8.131 4.676.303.500
5/6/2018 11,91 11,40 -5,39% 11,40 12,07 11,59 11,39 11,40 51 4.527.684.300
4/6/2018 12,02 12,05 +0,33% 11,90 12,20 12,05 12,04 12,05 5.744 1.466.053.400
1/6/2018 11,76 12,01 +2,74% 11,45 12,04 11,80 11,96 12,01 788 2.863.391.500
30/5/2018 12,00 11,69 -2,58% 11,60 12,21 11,80 11,66 11,75 3.053 3.785.887.900
29/5/2018 11,66 12,00 +4,08% 11,66 12,16 11,88 11,97 12,00 8.217 6.737.876.400
28/5/2018 12,49 11,53 -7,32% 11,43 12,49 11,77 11,53 11,68 3.150 3.413.539.000
25/5/2018 12,82 12,44 -1,97% 12,41 12,95 12,60 12,44 12,48 9.866 2.372.782.200
24/5/2018 12,89 12,69 -2,31% 12,69 12,97 12,82 12,69 12,72 1.148 3.353.879.000
23/5/2018 13,23 12,99 -2,91% 12,97 13,50 13,23 12,99 13,04 1.238 3.054.021.700
22/5/2018 12,76 13,38 +6,02% 12,65 13,56 13,19 13,37 13,38 1.024 3.378.199.200
21/5/2018 12,84 12,62 -1,41% 12,48 12,95 12,62 12,54 12,62 6.490 2.521.688.700
18/5/2018 12,20 12,80 +3,48% 12,03 12,80 12,38 12,72 12,80 3.726 5.038.929.500
17/5/2018 13,10 12,37 -2,68% 12,36 13,20 12,67 12,37 12,43 2.521 4.315.239.500
16/5/2018 12,58 12,71 +1,27% 12,49 12,77 12,68 12,62 12,71 5.668 1.942.118.500
15/5/2018 12,33 12,55 -0,48% 12,13 12,70 12,43 12,55 12,58 9.765 3.081.334.300
14/5/2018 12,61 12,61 +0,40% 12,36 12,87 12,62 12,61 12,63 337 3.123.672.200
11/5/2018 12,99 12,56 -5,42% 12,56 13,03 12,83 12,56 12,60 1.005 4.144.948.500
10/5/2018 13,08 13,28 +2,23% 12,99 13,36 13,15 13,14 13,28 752 3.234.308.700
9/5/2018 12,90 12,99 +0,54% 12,73 13,10 12,96 12,99 13,01 6.691 2.274.271.500
8/5/2018 12,84 12,92 -3,87% 12,63 13,00 12,87 12,82 12,92 1.040 3.108.334.700
7/5/2018 13,66 13,44 +1,13% 13,36 13,81 13,62 13,44 13,50 2.042 3.629.064.300
4/5/2018 13,29 13,29 -0,08% 13,01 13,42 13,30 13,29 13,33 9.126 2.729.288.400
3/5/2018 13,53 13,30 -1,12% 13,22 13,70 13,38 13,28 13,30 8.146 2.505.750.400
2/5/2018 13,92 13,45 -3,24% 13,45 13,98 13,60 13,45 13,50 8.375 2.882.252.700
30/4/2018 13,75 13,90 +1,09% 13,75 14,05 13,94 13,89 13,90 8.707 2.553.507.300
27/4/2018 13,60 13,75 +1,85% 13,40 14,01 13,77 13,74 13,75 8.051 3.126.954.300
26/4/2018 13,51 13,50 +0,15% 13,31 13,54 13,44 13,41 13,51 5.376 1.965.739.200
25/4/2018 13,39 13,48 -0,59% 13,20 13,49 13,37 13,40 13,48 7.461 2.049.518.500
24/4/2018 13,42 13,56 +1,19% 13,42 13,63 13,50 13,47 13,56 9.665 2.491.006.500
23/4/2018 13,58 13,40 -1,47% 13,28 13,65 13,39 13,40 13,42 8.369 3.403.748.300
20/4/2018 13,71 13,60 -1,31% 13,40 13,71 13,51 13,60 13,61 2.407 5.972.558.000
19/4/2018 14,14 13,78 -2,41% 13,71 14,14 13,83 13,77 13,78 8.515 2.666.363.400
18/4/2018 14,05 14,12 -0,07% 14,05 14,34 14,17 14,11 14,12 7.181 2.250.339.000
17/4/2018 14,05 14,13 +0,93% 13,90 14,17 14,03 14,05 14,13 7.497 1.885.780.700
16/4/2018 14,00 14,00 -1,41% 13,85 14,26 13,97 13,91 14,00 8.043 2.364.840.000
13/4/2018 14,75 14,20 -3,34% 14,14 14,75 14,29 14,19 14,20 6.286 5.261.704.600
12/4/2018 14,63 14,69 +0,89% 14,40 14,69 14,57 14,65 14,69 1.357 4.609.448.000
11/4/2018 14,69 14,56 -1,42% 14,43 15,00 14,70 0,00 0,00 2.753 3.878.680.700
10/4/2018 14,95 14,77 +0,07% 14,59 14,96 14,75 14,69 14,77 6.156 2.021.121.000
9/4/2018 15,42 14,76 -4,09% 14,76 15,50 15,08 14,76 14,78 6.673 2.187.717.300
6/4/2018 15,18 15,39 +1,25% 15,00 15,39 15,23 15,27 15,39 223 3.451.527.100
5/4/2018 14,98 15,20 +3,68% 14,85 15,59 15,24 15,20 15,24 3.692 4.262.537.300
4/4/2018 14,82 14,66 -2,01% 14,32 14,85 14,61 14,66 14,76 1.182 4.697.533.900
3/4/2018 15,39 14,96 -2,35% 14,96 15,70 15,26 14,96 14,98 7.644 4.177.551.200
2/4/2018 15,20 15,32 +0,20% 15,15 15,42 15,30 15,25 15,32 8.086 6.067.740.100
29/3/2018 15,30 15,29 0,00% 15,15 15,58 15,36 15,29 15,40 8.646 2.720.167.900
28/3/2018 15,26 15,29 -0,65% 14,85 15,38 15,08 15,27 15,29 1.897 4.305.203.600
27/3/2018 15,33 15,39 +0,52% 15,16 15,50 15,36 15,38 15,39 7.105 4.325.514.600
26/3/2018 15,22 15,31 +3,59% 15,09 15,47 15,26 15,30 15,42 9.019 6.027.577.600
23/3/2018 15,52 14,78 -2,38% 14,78 15,71 15,14 14,77 14,83 57 3.738.241.300
22/3/2018 14,93 15,14 +0,93% 14,86 15,26 15,13 15,04 15,14 7.861 2.827.863.300
21/3/2018 14,86 15,00 +0,67% 14,68 15,00 14,87 14,79 15,00 6.110 1.724.163.400
20/3/2018 14,94 14,90 -0,33% 14,80 15,05 14,89 14,87 14,90 4.430 1.104.530.300
19/3/2018 15,00 14,95 -0,80% 14,91 15,14 15,05 14,95 15,04 6.639 2.336.291.200
16/3/2018 14,95 15,07 -0,53% 14,89 15,34 15,09 15,07 15,10 57 3.374.468.900
15/3/2018 15,12 15,15 -0,66% 14,76 15,19 14,96 15,11 15,15 274 3.670.396.800
14/3/2018 15,50 15,25 -0,78% 14,98 15,52 15,14 15,17 15,25 5.890 2.320.025.200
13/3/2018 15,50 15,37 -0,84% 15,26 15,69 15,44 15,34 15,38 761 4.718.986.300
12/3/2018 15,25 15,50 +1,51% 15,25 15,60 15,47 15,50 15,54 8.133 4.104.266.000
9/3/2018 15,20 15,27 +1,39% 15,06 15,48 15,26 15,27 15,28 7.024 2.475.839.500
8/3/2018 15,42 15,06 -2,27% 14,96 15,52 15,15 15,06 15,08 8.791 2.920.614.300
7/3/2018 15,49 15,41 -0,58% 15,37 15,56 15,45 15,41 15,43 4.827 1.861.848.000
6/3/2018 15,56 15,50 -0,26% 15,43 15,69 15,54 15,50 15,51 6.599 2.609.422.700
5/3/2018 15,30 15,54 +1,50% 15,10 15,62 15,44 15,53 15,54 5.733 1.939.297.200
2/3/2018 15,20 15,31 +0,72% 14,95 15,43 15,11 15,31 15,34 8.043 3.126.906.300
1/3/2018 15,35 15,20 -0,91% 15,08 15,70 15,33 15,19 15,26 8.007 2.801.057.500
28/2/2018 15,74 15,34 -2,54% 15,32 15,82 15,56 15,34 15,35 8.730 4.326.809.100
27/2/2018 15,79 15,74 -0,57% 15,55 15,95 15,75 15,72 15,74 8.895 3.555.594.300
26/2/2018 15,69 15,83 +1,21% 15,64 15,87 15,77 15,75 15,83 8.547 2.912.942.100
23/2/2018 15,50 15,64 +1,69% 15,33 15,64 15,50 15,58 15,64 7.323 2.496.625.000
22/2/2018 15,55 15,38 -0,26% 15,24 15,64 15,38 15,31 15,38 9.945 3.073.389.300
21/2/2018 15,20 15,42 +1,92% 15,20 15,53 15,38 15,34 15,42 8.076 3.198.894.300
20/2/2018 15,06 15,13 +0,67% 14,90 15,21 15,09 15,12 15,14 4.738 1.779.962.500
19/2/2018 15,17 15,03 +0,20% 14,96 15,27 15,09 14,97 15,03 4.709 1.584.836.600
16/2/2018 14,86 15,00 +0,20% 14,74 15,05 14,92 14,90 15,00 7.028 3.676.403.000
15/2/2018 15,00 14,97 +0,67% 14,80 15,13 14,98 14,97 14,99 6.203 2.362.867.700
14/2/2018 14,55 14,87 +2,20% 14,55 14,99 14,80 14,86 14,90 7.741 2.804.492.200
9/2/2018 14,55 14,55 -1,15% 14,34 14,77 14,53 14,54 14,58 8.587 3.997.805.800
8/2/2018 14,93 14,72 -0,34% 14,62 14,96 14,76 14,70 14,72 8.252 3.611.590.900
7/2/2018 14,77 14,77 -1,07% 14,60 15,09 14,82 14,65 14,77 1.738 3.815.963.400
6/2/2018 14,75 14,93 -0,20% 14,28 15,00 14,79 14,93 15,00 3.442 4.916.842.500
5/2/2018 15,30 14,96 -2,86% 14,95 15,33 15,15 14,96 15,00 6.506 2.353.502.200
2/2/2018 15,35 15,40 -0,84% 15,20 15,43 15,33 15,37 15,40 770 5.388.403.300
1/2/2018 15,02 15,53 +3,67% 15,02 15,54 15,38 15,50 15,53 8.660 4.223.978.600
31/1/2018 15,03 14,98 +0,60% 14,88 15,20 15,03 14,98 15,00 8.451 6.433.664.600
30/1/2018 14,95 14,89 -0,73% 14,73 14,95 14,85 14,86 14,89 7.493 1.794.922.200
29/1/2018 15,10 15,00 -0,66% 14,83 15,19 14,97 14,98 15,00 6.633 1.946.227.800
26/1/2018 14,69 15,10 +4,14% 14,61 15,21 14,98 15,10 15,11 4.879 7.593.882.200
24/1/2018 14,09 14,50 +3,72% 14,00 14,72 14,42 14,49 14,51 2.531 4.098.477.900
23/1/2018 14,05 13,98 -1,20% 13,72 14,17 13,87 13,93 13,98 8.390 2.338.124.200
22/1/2018 14,25 14,15 -0,70% 14,01 14,36 14,10 14,10 14,15 4.554 1.202.216.000
19/1/2018 14,22 14,25 0,00% 14,03 14,45 14,29 14,25 14,30 5.868 1.999.273.700
18/1/2018 14,51 14,25 -1,04% 14,06 14,61 14,28 14,25 14,26 9.901 4.501.048.500
17/1/2018 14,36 14,40 +0,84% 14,13 14,45 14,33 14,30 14,40 9.278 4.748.713.300
16/1/2018 14,40 14,28 -0,76% 14,25 14,49 14,41 14,28 14,31 8.331 4.231.089.100
15/1/2018 14,14 14,39 +2,42% 14,10 14,39 14,24 14,25 14,39 7.214 3.715.674.200
12/1/2018 13,85 14,05 +0,72% 13,78 14,11 14,01 14,03 14,05 8.531 4.540.888.900
11/1/2018 13,44 13,95 +3,95% 13,44 13,97 13,79 13,95 13,98 9.767 6.497.741.900
10/1/2018 13,55 13,42 -2,12% 13,42 13,77 13,61 13,42 13,51 7.552 2.930.445.300
9/1/2018 13,70 13,71 -0,44% 13,65 13,80 13,72 13,70 13,71 7.201 3.909.849.500
8/1/2018 13,70 13,77 +0,51% 13,62 13,88 13,72 13,74 13,77 8.050 3.520.810.000
5/1/2018 13,83 13,70 +1,56% 13,60 13,86 13,73 13,65 13,70 4.246 7.320.279.900
4/1/2018 13,38 13,49 +0,82% 13,38 13,65 13,49 13,45 13,49 137 3.102.311.300
3/1/2018 13,21 13,38 +0,45% 13,21 13,40 13,32 13,32 13,38 8.052 2.544.674.200
2/1/2018 13,27 13,32 +0,76% 13,24 13,45 13,34 13,32 13,40 7.657 2.437.911.900
28/12/2017 13,34 13,22 +0,53% 13,16 13,44 13,24 13,22 13,23 5.481 1.365.080.400
27/12/2017 13,10 13,15 +0,61% 13,03 13,31 13,13 13,15 13,20 3.230 967.798.400
26/12/2017 13,29 13,07 -0,38% 13,00 13,35 13,13 13,07 13,09 5.514 1.522.049.700
22/12/2017 12,80 13,12 +1,71% 12,80 13,35 13,18 13,12 13,18 6.322 2.181.457.400
21/12/2017 12,42 12,90 +3,37% 12,42 13,09 12,74 12,90 12,95 8.965 7.072.625.900
20/12/2017 12,42 12,48 +0,81% 12,42 12,64 12,54 12,48 12,56 4.653 1.315.270.900
19/12/2017 12,61 12,38 -2,44% 12,28 12,79 12,44 12,38 12,43 8.253 3.403.877.400
18/12/2017 12,50 12,69 +0,71% 12,48 12,80 12,69 12,68 12,69 6.726 3.468.953.400
15/12/2017 12,44 12,60 +0,32% 12,44 12,73 12,59 12,58 12,60 5.442 7.142.093.300
14/12/2017 12,42 12,56 -0,08% 12,39 12,71 12,60 12,56 12,60 8.383 2.118.957.600
13/12/2017 12,84 12,57 -0,55% 12,49 12,88 12,66 12,52 12,57 1.022 3.798.546.500
12/12/2017 12,47 12,64 +0,48% 12,39 12,71 12,57 12,64 12,71 5.427 1.925.989.700
11/12/2017 12,64 12,58 +1,04% 12,49 12,86 12,66 12,52 12,58 6.641 3.989.366.200
8/12/2017 12,47 12,45 +0,73% 12,40 12,80 12,57 12,45 12,47 4.400 1.496.443.300
7/12/2017 12,54 12,36 -2,52% 12,26 12,57 12,37 12,36 12,40 2.369 3.072.800.200
6/12/2017 12,45 12,68 +0,88% 12,37 12,74 12,63 12,68 12,70 6.363 2.780.311.000
5/12/2017 12,45 12,57 +1,78% 12,31 12,75 12,52 12,56 12,57 7.915 3.936.771.500
4/12/2017 12,19 12,35 +1,06% 12,17 12,48 12,34 12,32 12,35 7.925 2.794.252.600
1/12/2017 12,17 12,22 +0,33% 11,96 12,31 12,14 12,19 12,22 6.060 2.116.023.100
30/11/2017 12,30 12,18 -2,17% 12,05 12,44 12,20 12,16 12,18 1.612 3.127.808.800
29/11/2017 12,50 12,45 -1,19% 12,30 12,62 12,48 12,45 12,50 5.715 3.406.961.700
28/11/2017 12,81 12,60 -1,41% 12,59 12,91 12,67 12,60 12,65 5.438 1.567.552.000
27/11/2017 12,91 12,78 -1,01% 12,60 13,02 12,78 12,77 12,78 4.172 1.194.544.500
24/11/2017 12,60 12,91 +2,46% 12,54 12,99 12,71 12,86 12,91 3.847 2.919.671.700
23/11/2017 12,50 12,60 +0,80% 12,37 12,62 12,54 12,55 12,63 3.887 1.466.241.500
22/11/2017 12,85 12,50 -1,88% 12,41 12,92 12,53 12,49 12,50 8.320 2.924.928.800
21/11/2017 12,60 12,74 +1,59% 12,56 12,97 12,82 12,73 12,75 5.755 1.957.198.800
17/11/2017 12,41 12,54 +1,05% 12,20 12,60 12,43 12,52 12,54 6.688 1.715.547.400
16/11/2017 11,92 12,41 +4,37% 11,90 12,64 12,38 12,41 12,45 4.508 4.390.782.000
14/11/2017 12,02 11,89 -1,74% 11,77 12,33 12,05 11,89 11,90 5.404 1.653.633.900
13/11/2017 12,20 12,10 0,00% 11,93 12,20 12,03 12,10 12,13 5.907 1.823.288.400
10/11/2017 11,90 12,10 +1,00% 11,83 12,32 12,03 12,10 12,11 8.680 2.723.866.300
9/11/2017 12,46 11,98 -4,16% 11,98 12,66 12,17 11,98 12,05 7.595 2.558.018.900
8/11/2017 12,13 12,50 +3,48% 12,12 12,56 12,29 12,45 12,50 8.662 2.899.486.600
7/11/2017 12,59 12,08 -4,13% 12,00 12,66 12,14 12,07 12,08 3.668 7.450.176.100
6/11/2017 12,72 12,60 -0,87% 12,49 13,00 12,70 12,59 12,60 4.736 5.100.171.900
3/11/2017 12,83 12,71 -0,63% 12,47 12,95 12,67 12,71 12,73 7.487 5.499.085.500
1/11/2017 13,00 12,79 -0,08% 12,74 13,40 12,95 12,79 12,82 6.724 1.769.886.800
31/10/2017 12,95 12,80 -0,70% 12,80 13,07 12,88 12,80 12,83 6.680 1.987.646.900
30/10/2017 13,29 12,89 -3,01% 12,86 13,29 12,99 12,89 12,95 9.431 2.194.892.800
27/10/2017 13,19 13,29 +1,22% 13,13 13,56 13,35 13,29 13,30 6.916 2.032.521.300
26/10/2017 13,41 13,13 -2,52% 13,13 13,49 13,24 13,13 13,22 6.349 1.997.907.900
25/10/2017 13,54 13,47 +0,45% 13,20 13,56 13,42 13,40 13,47 6.245 1.528.389.600
24/10/2017 13,31 13,41 +0,83% 13,13 13,55 13,32 13,40 13,41 6.259 1.684.689.100
23/10/2017 13,52 13,30 -1,63% 13,20 13,69 13,49 13,29 13,30 6.629 2.408.005.000
20/10/2017 13,54 13,52 +0,67% 13,38 13,63 13,47 13,51 13,58 2.100 3.707.348.100
19/10/2017 13,90 13,43 -3,03% 13,30 13,95 13,46 13,42 13,43 1.768 4.477.050.300
18/10/2017 13,87 13,85 +0,14% 13,78 13,94 13,84 13,80 13,85 7.951 2.082.268.100
17/10/2017 14,19 13,83 -2,54% 13,77 14,32 13,88 13,82 13,83 8.874 2.979.130.400
16/10/2017 14,21 14,19 -0,49% 14,06 14,41 14,25 14,19 14,33 7.564 2.433.471.100
13/10/2017 14,49 14,26 -0,49% 14,22 14,50 14,34 14,26 14,32 5.665 2.055.351.600
11/10/2017 14,25 14,33 +0,84% 14,23 14,50 14,31 14,24 14,33 7.150 2.480.352.600
10/10/2017 13,84 14,21 +2,97% 13,84 14,23 14,15 14,15 14,21 6.339 1.916.323.600
9/10/2017 14,10 13,80 -1,50% 13,74 14,17 13,81 13,80 13,85 3.741 1.241.722.300
6/10/2017 14,17 14,01 -2,23% 13,96 14,25 14,05 14,01 14,15 5.282 1.959.267.800
5/10/2017 14,26 14,33 +1,85% 14,26 14,60 14,44 14,31 14,35 1.109 4.828.775.500
4/10/2017 14,02 14,07 -0,35% 13,80 14,12 14,00 14,01 14,07 8.329 2.993.444.000
3/10/2017 13,89 14,12 +2,62% 13,62 14,12 13,93 14,08 14,12 2.294 3.862.974.100
2/10/2017 13,86 13,76 -0,29% 13,58 13,92 13,70 13,73 13,77 6.946 2.053.631.700
29/9/2017 13,52 13,80 +3,22% 13,45 13,98 13,79 13,77 13,81 1.020 4.299.771.000
28/9/2017 13,37 13,37 -0,15% 13,22 13,59 13,47 13,37 13,39 5.976 1.995.001.800
27/9/2017 13,80 13,39 -2,90% 13,30 13,82 13,44 13,39 13,40 8.651 3.997.966.900
26/9/2017 13,83 13,79 -0,58% 13,71 14,02 13,80 13,77 13,79 5.649 1.570.575.600
25/9/2017 14,45 13,87 -4,80% 13,65 14,54 14,01 13,87 13,89 8 4.060.442.900
22/9/2017 14,80 14,57 -1,09% 14,45 14,89 14,63 14,57 14,58 5.636 2.337.449.000
21/9/2017 14,76 14,73 -0,41% 14,55 14,90 14,67 14,67 14,73 3.712 1.262.050.800
20/9/2017 14,59 14,79 +2,21% 14,50 14,79 14,64 14,73 14,79 6.389 3.264.206.100
19/9/2017 14,80 14,47 -2,23% 14,43 14,82 14,50 14,47 14,48 5.888 3.804.483.800
18/9/2017 14,67 14,80 +1,79% 14,66 14,94 14,79 14,76 14,80 7.225 3.554.457.300
15/9/2017 14,48 14,54 +0,35% 14,24 14,54 14,39 14,41 14,54 7.780 3.238.896.800
14/9/2017 14,23 14,49 +2,04% 14,16 14,49 14,34 14,41 14,49 8.243 2.537.867.800
13/9/2017 14,35 14,20 -0,70% 13,91 14,45 14,12 14,18 14,20 7.774 4.246.753.000
12/9/2017 14,48 14,30 -1,45% 14,30 14,80 14,55 14,30 14,34 6.513 3.945.814.200
11/9/2017 14,10 14,51 +4,01% 13,96 14,51 14,33 14,47 14,51 8.795 4.506.333.600
8/9/2017 13,70 13,95 +0,87% 13,70 14,13 14,01 13,95 13,98 7.488 3.346.221.800
6/9/2017 13,70 13,83 +1,17% 13,64 14,08 13,84 13,82 13,88 9.987 6.297.344.900
5/9/2017 13,38 13,67 +2,47% 13,32 13,67 13,53 13,57 13,67 967 3.716.893.400
4/9/2017 13,22 13,34 +1,06% 12,98 13,36 13,20 13,34 13,35 5.394 1.749.957.100
1/9/2017 13,20 13,20 +0,15% 12,87 13,29 13,18 13,12 13,20 7.050 2.842.620.700
31/8/2017 13,11 13,18 +0,61% 13,00 13,31 13,18 13,07 13,19 9.165 3.684.482.500
30/8/2017 12,91 13,10 +1,95% 12,80 13,14 13,00 13,01 13,10 6.520 5.325.356.500
29/8/2017 12,52 12,85 +2,47% 12,41 12,90 12,70 12,85 12,86 5.601 2.806.130.900
28/8/2017 12,60 12,54 -0,63% 12,49 12,73 12,58 12,54 12,56 3.504 1.309.272.400
25/8/2017 12,90 12,62 -0,94% 12,52 12,96 12,65 12,61 12,62 6.281 2.191.265.200
24/8/2017 12,49 12,74 +2,49% 12,37 12,82 12,55 12,73 12,74 7.106 3.793.976.700
23/8/2017 12,43 12,43 +0,24% 12,30 12,50 12,40 12,42 12,43 6.480 2.335.128.300
22/8/2017 12,31 12,40 +2,39% 12,16 12,46 12,27 12,40 12,43 6.608 3.084.649.900
21/8/2017 12,17 12,11 -0,49% 12,05 12,37 12,23 12,11 12,15 4.483 2.101.330.500
18/8/2017 12,32 12,17 -0,33% 12,05 12,32 12,14 12,17 12,19 5.808 1.859.012.500
17/8/2017 12,38 12,21 -1,53% 12,12 12,41 12,22 12,15 12,21 5.020 1.263.913.400
16/8/2017 12,43 12,40 +0,49% 12,03 12,52 12,32 12,40 12,41 5.480 2.739.206.400
15/8/2017 12,55 12,34 -0,72% 12,29 12,55 12,40 12,34 12,35 4.720 1.508.431.600
14/8/2017 12,27 12,43 +0,73% 12,22 12,54 12,43 12,43 12,45 9.128 3.477.513.100
11/8/2017 11,86 12,34 +2,41% 11,75 12,51 12,31 12,31 12,34 7.106 7.954.072.100
10/8/2017 12,08 12,05 -0,66% 11,95 12,19 12,01 12,02 12,06 4.910 2.343.176.800
9/8/2017 12,37 12,13 -2,33% 11,95 12,37 12,15 12,13 12,15 8.732 2.764.272.600
8/8/2017 12,37 12,42 0,00% 12,24 12,59 12,41 12,42 12,45 6.796 2.442.210.000
7/8/2017 12,01 12,42 +3,67% 12,01 12,42 12,30 12,40 12,43 6.761 2.843.845.200
4/8/2017 12,24 11,98 -1,72% 11,98 12,24 12,07 11,98 12,03 4.379 1.506.502.000
3/8/2017 12,47 12,19 -2,64% 12,17 12,60 12,29 12,19 12,20 4.947 1.848.694.600
2/8/2017 12,15 12,52 +3,05% 11,97 12,53 12,25 12,50 12,52 9.465 2.661.600.600
1/8/2017 12,35 12,15 -0,74% 12,02 12,35 12,15 12,15 12,18 5.438 2.257.025.000
31/7/2017 12,25 12,24 +0,91% 12,11 12,32 12,21 12,24 12,27 4.185 1.353.999.200
28/7/2017 12,18 12,13 -0,98% 12,06 12,30 12,18 12,13 12,23 5.127 1.430.915.200
27/7/2017 12,09 12,25 +2,08% 12,08 12,42 12,28 12,25 12,27 5.154 1.505.777.400
26/7/2017 12,04 12,00 -0,58% 11,96 12,11 12,03 12,00 12,02 5.744 2.084.221.500
25/7/2017 12,45 12,07 -2,43% 12,07 12,50 12,16 12,07 12,12 8.587 2.034.906.300
24/7/2017 12,25 12,37 +1,81% 12,25 12,57 12,44 12,37 12,38 578 2.618.967.200
21/7/2017 11,85 12,15 +2,53% 11,77 12,15 12,06 12,15 12,16 5.980 2.283.816.900
20/7/2017 11,71 11,85 +3,58% 11,70 11,94 11,85 11,85 11,89 7.259 7.369.570.600
19/7/2017 11,34 11,44 +1,15% 11,31 11,52 11,40 11,40 11,44 6.001 2.153.196.800
18/7/2017 11,58 11,31 -1,99% 11,31 11,58 11,40 11,31 11,39 4.620 1.656.256.700
17/7/2017 11,47 11,54 +0,35% 11,39 11,61 11,48 11,54 11,59 5.576 1.154.938.700
14/7/2017 11,46 11,50 +1,23% 11,36 11,57 11,44 11,45 11,50 5.366 1.224.768.700
13/7/2017 11,30 11,36 +0,53% 11,29 11,45 11,37 11,30 11,36 3.765 734.495.100
12/7/2017 11,00 11,30 +2,54% 10,99 11,50 11,28 11,30 11,34 8.684 2.993.418.600
11/7/2017 10,71 11,02 +2,04% 10,71 11,13 10,95 11,02 11,07 5.315 1.534.880.000
10/7/2017 10,79 10,80 +0,47% 10,59 10,91 10,79 10,80 10,85 8.090 1.925.338.300
7/7/2017 10,99 10,75 -0,74% 10,75 11,05 10,86 10,75 10,85 6.273 1.712.252.600
6/7/2017 11,04 10,83 -1,01% 10,70 11,05 10,77 10,74 10,83 4.930 1.950.217.900
5/7/2017 10,98 10,94 +0,46% 10,84 11,03 10,93 10,89 10,94 5.437 1.093.305.600
4/7/2017 11,00 10,89 0,00% 10,86 11,04 10,94 10,87 10,95 3.229 976.468.000
3/7/2017 10,96 10,89 -0,64% 10,81 11,22 11,07 10,86 10,94 5.464 1.604.475.200
30/6/2017 11,00 10,96 +0,55% 10,84 11,12 10,96 10,96 11,06 5.179 1.917.851.900
29/6/2017 10,75 10,90 +1,87% 10,67 11,02 10,85 10,90 10,91 7.081 2.062.242.200
28/6/2017 10,69 10,70 +0,28% 10,61 10,75 10,67 10,70 10,71 5.484 1.845.266.900
27/6/2017 10,55 10,67 +1,43% 10,42 10,72 10,53 10,63 10,67 7.323 2.320.278.900
26/6/2017 10,17 10,52 +4,06% 10,16 10,62 10,47 10,52 10,56 4.520 1.468.788.200
23/6/2017 10,10 10,11 +0,20% 9,93 10,20 10,09 10,11 10,15 4.244 1.139.117.400
22/6/2017 10,15 10,09 -1,08% 10,07 10,29 10,12 10,07 10,10 6.043 1.977.733.900
21/6/2017 10,23 10,20 +0,20% 10,10 10,39 10,23 10,17 10,20 4.832 1.672.162.500
20/6/2017 10,57 10,18 -3,42% 10,06 10,57 10,29 10,18 10,23 6.755 2.284.554.500
19/6/2017 10,56 10,54 +1,05% 10,40 10,59 10,46 10,45 10,54 3.135 925.094.500
16/6/2017 10,50 10,43 -0,67% 10,43 10,63 10,47 10,43 10,46 3.843 1.032.990.000
14/6/2017 10,75 10,50 -1,04% 10,28 10,75 10,54 10,47 10,50 5.724 1.899.834.000
13/6/2017 10,77 10,61 -1,03% 10,57 10,79 10,66 10,61 10,62 5.159 1.627.409.400
12/6/2017 11,02 10,72 -2,10% 10,56 11,14 10,91 10,72 10,76 7.365 2.839.282.400
9/6/2017 10,75 10,95 +2,43% 10,72 11,05 10,91 10,95 10,96 5.557 2.574.101.100
8/6/2017 10,87 10,69 -1,38% 10,48 10,87 10,59 10,66 10,69 4.864 1.592.491.000
7/6/2017 10,96 10,84 +0,09% 10,66 10,98 10,79 10,76 10,84 3.935 808.534.700
6/6/2017 10,50 10,83 +3,24% 10,46 10,99 10,76 10,83 10,93 5.587 1.531.024.400
5/6/2017 10,71 10,49 -3,05% 10,45 10,87 10,58 10,49 10,50 4.415 1.261.673.500
2/6/2017 10,80 10,82 +1,22% 10,68 11,00 10,85 10,78 10,82 4.997 1.062.725.200
1/6/2017 10,69 10,69 0,00% 10,55 10,97 10,68 10,69 10,74 8.367 2.920.918.300
31/5/2017 11,11 10,69 -3,61% 10,69 11,30 10,89 10,69 10,85 6.558 1.727.625.100
30/5/2017 11,23 11,09 -0,81% 10,99 11,39 11,23 11,09 11,11 7.025 1.752.921.600
29/5/2017 10,82 11,18 +2,19% 10,82 11,19 11,03 11,16 11,18 4.534 1.246.425.600
26/5/2017 10,88 10,94 +1,30% 10,87 11,15 11,01 10,94 10,97 7.083 1.640.355.700
25/5/2017 11,40 10,80 -4,09% 10,73 11,41 10,92 10,80 10,84 1.758 4.891.154.800
24/5/2017 11,07 11,26 +4,55% 10,69 11,47 11,15 11,26 11,28 1.704 3.375.144.500
23/5/2017 10,81 10,77 +0,75% 10,66 11,10 10,85 10,77 10,86 8.615 1.836.711.900
22/5/2017 11,30 10,69 -6,23% 10,08 11,37 10,50 10,69 10,70 5.897 4.731.693.300
19/5/2017 11,20 11,40 +2,98% 11,20 11,90 11,54 11,40 11,43 7.294 5.076.574.000
18/5/2017 10,11 11,07 -16,26% 10,11 11,57 11,23 11,06 11,20 755 6.897.097.400
17/5/2017 13,35 13,22 -2,15% 13,10 13,56 13,21 13,22 13,23 9.092 3.374.629.300
16/5/2017 13,25 13,51 +2,50% 13,19 13,61 13,41 13,51 13,52 7.446 2.119.737.700
15/5/2017 13,35 13,18 -1,64% 13,05 13,42 13,16 13,18 13,20 6.914 2.618.500.100
12/5/2017 13,40 13,40 -0,67% 13,19 13,64 13,34 13,26 13,40 6.069 2.225.362.000
11/5/2017 13,22 13,49 +1,50% 13,17 13,60 13,43 13,40 13,49 3.806 1.101.865.600
10/5/2017 13,16 13,29 +1,61% 13,13 13,48 13,27 13,29 13,30 5.328 1.330.216.800
9/5/2017 12,84 13,08 +2,35% 12,84 13,19 13,08 13,05 13,08 3.534 1.286.701.500
8/5/2017 13,10 12,78 -2,07% 12,66 13,14 12,80 12,78 12,81 6.060 1.830.156.500
5/5/2017 13,41 13,05 -2,17% 13,05 13,41 13,14 13,05 13,10 6.397 1.388.656.900
4/5/2017 13,43 13,34 -1,33% 13,14 13,55 13,28 13,28 13,34 8.507 2.071.134.700
3/5/2017 13,60 13,52 +0,15% 13,20 13,74 13,45 13,51 13,52 6.078 2.438.000.000
2/5/2017 13,02 13,50 +2,27% 13,02 13,64 13,44 13,49 13,50 8.132 2.510.614.700
28/4/2017 12,93 13,20 +1,85% 12,90 13,20 13,09 13,11 13,20 4.418 1.897.358.200
27/4/2017 13,18 12,96 -1,22% 12,95 13,28 13,05 12,96 12,99 5.466 1.769.080.600
26/4/2017 13,28 13,12 -1,50% 13,07 13,31 13,15 13,12 13,15 6.167 2.251.630.700
25/4/2017 12,88 13,32 +2,94% 12,88 13,32 13,15 13,27 13,32 7.443 2.060.243.900
24/4/2017 13,19 12,94 -1,97% 12,90 13,37 13,03 12,94 12,97 7.686 2.536.786.700
20/4/2017 13,04 13,20 +1,77% 13,00 13,30 13,16 13,16 13,20 6.447 3.313.027.800
19/4/2017 13,40 12,97 -2,48% 12,86 13,40 13,00 12,97 13,04 8.719 2.774.185.800
18/4/2017 13,42 13,30 -1,63% 13,06 13,46 13,28 13,30 13,31 7.845 3.216.850.300
17/4/2017 13,33 13,52 +2,42% 13,15 13,53 13,36 13,41 13,52 6.271 2.569.873.700
13/4/2017 13,03 13,20 +1,30% 12,90 13,20 13,08 13,15 13,20 4.950 1.331.671.600
12/4/2017 13,19 13,03 -0,84% 13,03 13,29 13,13 13,03 13,12 4.656 1.323.291.500
11/4/2017 13,29 13,14 -0,53% 12,90 13,36 13,17 13,14 13,15 4.135 958.085.900
10/4/2017 13,01 13,21 +1,62% 12,94 13,23 13,10 13,11 13,21 3.441 1.091.791.200
7/4/2017 13,23 13,00 -0,76% 12,85 13,32 13,04 12,94 13,00 4.020 1.115.314.300
6/4/2017 13,15 13,10 -0,91% 12,96 13,48 13,20 13,07 13,10 6.518 2.375.013.200
5/4/2017 13,30 13,22 -0,60% 12,94 13,40 13,23 13,20 13,22 7.162 3.236.640.500
4/4/2017 13,21 13,30 +1,06% 13,03 13,30 13,24 13,27 13,30 4.305 1.072.037.400
3/4/2017 13,18 13,16 -0,60% 13,11 13,32 13,23 13,16 13,29 3.185 1.258.354.400
31/3/2017 13,21 13,24 -0,23% 13,12 13,48 13,31 13,23 13,24 3.517 871.600.400
30/3/2017 13,10 13,27 +1,84% 13,06 13,37 13,23 13,17 13,27 4.741 1.377.260.300
29/3/2017 13,17 13,03 -0,53% 12,95 13,17 13,05 13,03 13,11 4.863 1.203.507.300
28/3/2017 12,90 13,10 +1,16% 12,74 13,21 12,99 13,09 13,10 4.429 1.476.252.100
27/3/2017 12,72 12,95 +1,57% 12,47 13,00 12,77 12,90 12,98 5.868 1.738.713.100
24/3/2017 12,94 12,75 -1,92% 12,28 13,04 12,69 12,75 12,76 5.273 1.801.962.800
23/3/2017 13,07 13,00 -1,14% 12,88 13,31 13,03 12,95 13,01 4.722 1.554.654.300
22/3/2017 13,03 13,15 +0,38% 12,53 13,27 13,00 13,14 13,15 7.859 2.539.895.100
21/3/2017 13,45 13,10 -2,60% 13,03 13,70 13,32 13,10 13,12 7.956 4.191.207.200
20/3/2017 13,26 13,45 +1,97% 12,95 13,51 13,36 13,45 13,46 6.458 2.016.182.400
17/3/2017 13,51 13,19 -1,93% 13,17 13,56 13,28 13,18 13,19 8.222 4.328.094.600
16/3/2017 13,54 13,45 -0,15% 13,30 13,60 13,45 13,42 13,45 5.373 2.888.839.700
15/3/2017 13,45 13,47 +0,22% 13,17 13,60 13,40 13,47 13,50 8.127 3.158.782.000
14/3/2017 13,55 13,44 -0,44% 13,26 13,63 13,43 13,42 13,44 5.919 2.171.646.700
13/3/2017 13,20 13,50 +3,05% 13,20 13,66 13,47 13,49 13,50 8.579 3.033.995.700
10/3/2017 13,22 13,10 0,00% 13,01 13,45 13,24 13,10 13,20 7.156 4.579.810.600
9/3/2017 12,89 13,10 +1,24% 12,69 13,34 13,08 13,03 13,10 9.877 3.364.847.200
8/3/2017 13,27 12,94 -3,00% 12,61 13,30 12,87 12,91 12,94 8.509 2.269.117.600
7/3/2017 13,22 13,34 +1,14% 13,11 13,47 13,33 13,28 13,34 6.348 1.866.793.100
6/3/2017 13,17 13,19 +0,38% 13,03 13,48 13,26 13,19 13,32 5.791 1.964.044.600
3/3/2017 13,05 13,14 +1,70% 12,86 13,20 13,02 13,13 13,14 5.993 4.380.870.400
2/3/2017 12,91 12,92 +0,16% 12,82 13,07 12,94 12,82 12,92 7.427 2.367.314.300
1/3/2017 12,95 12,90 -0,69% 12,52 13,13 12,87 12,90 13,02 5.295 1.660.933.400
24/2/2017 13,10 12,99 -1,81% 12,81 13,24 12,96 12,99 13,01 8.837 2.826.943.300
23/2/2017 13,65 13,23 -2,51% 12,86 13,97 13,50 13,22 13,24 9.857 3.724.428.800
22/2/2017 13,60 13,57 -0,07% 13,41 13,64 13,49 13,50 13,57 4.834 1.046.013.900
21/2/2017 13,39 13,58 +1,42% 13,34 13,65 13,48 13,57 13,58 8.796 2.244.539.500
20/2/2017 13,64 13,39 -0,81% 13,39 13,74 13,51 13,39 13,48 5.377 1.747.448.000
17/2/2017 13,52 13,50 +0,67% 13,30 13,64 13,46 13,50 13,55 5.467 1.868.529.600
16/2/2017 13,75 13,41 -1,90% 13,26 13,75 13,48 13,41 13,46 6.862 2.429.575.400
15/2/2017 13,68 13,67 0,00% 13,53 13,81 13,66 13,63 13,67 8.356 2.847.749.100
14/2/2017 13,88 13,67 -1,37% 13,33 13,95 13,59 13,57 13,67 338 3.591.765.800
13/2/2017 14,15 13,86 -1,98% 13,86 14,28 13,95 13,86 13,93 5.166 1.545.161.100
10/2/2017 14,04 14,14 +0,71% 13,84 14,50 14,16 14,13 14,14 9.017 3.099.256.800
9/2/2017 14,05 14,04 +0,65% 13,89 14,09 14,00 14,04 14,05 7.487 5.291.072.800
8/2/2017 13,70 13,95 +2,20% 13,45 14,10 13,83 13,90 13,95 822 6.648.670.000
7/2/2017 13,71 13,65 +1,49% 13,42 13,82 13,64 13,59 13,65 8.084 4.049.269.500
6/2/2017 13,50 13,45 +0,67% 13,32 13,95 13,65 13,42 13,45 3.934 6.159.375.100
3/2/2017 13,14 13,36 +3,73% 12,99 13,42 13,26 13,30 13,36 846 4.292.829.900
2/2/2017 12,88 12,88 -0,08% 12,68 13,15 12,92 12,78 12,88 6.452 1.913.242.100
1/2/2017 13,00 12,89 -0,46% 12,89 13,18 12,97 12,89 12,95 5.831 2.079.798.200
31/1/2017 12,37 12,95 +3,52% 12,33 12,99 12,81 12,86 12,95 8.666 2.651.375.500
30/1/2017 12,66 12,51 -1,96% 12,40 12,72 12,58 12,45 12,51 7.960 2.047.894.600
27/1/2017 12,55 12,76 +1,67% 12,44 12,85 12,74 12,75 12,76 5.929 2.556.291.600
26/1/2017 12,45 12,55 +0,80% 12,45 12,64 12,56 12,55 12,58 6.494 2.515.415.900
24/1/2017 12,55 12,45 -0,40% 12,30 12,73 12,51 12,41 12,45 6.600 3.335.562.200
23/1/2017 12,42 12,50 +1,63% 12,13 12,58 12,34 12,49 12,50 6.544 1.741.377.000
20/1/2017 12,11 12,30 +2,41% 11,91 12,45 12,15 12,30 12,33 8.574 2.687.872.700
19/1/2017 12,02 12,01 -0,83% 11,88 12,37 12,05 12,01 12,02 9.441 3.732.157.100
18/1/2017 13,25 12,11 -5,39% 11,94 13,39 12,73 12,11 12,15 1.992 6.435.141.700
17/1/2017 12,37 12,80 +3,56% 12,37 12,90 12,69 12,76 12,80 6.567 1.894.128.900
16/1/2017 12,11 12,36 +2,06% 12,05 12,58 12,38 12,32 12,36 7.505 2.331.091.900
13/1/2017 12,12 12,11 +0,50% 11,99 12,20 12,09 12,06 12,11 6.729 2.590.843.200
12/1/2017 12,00 12,05 +2,99% 12,00 12,43 12,18 12,05 12,17 6.276 9.360.065.500
11/1/2017 11,67 11,70 +1,04% 11,40 11,86 11,69 11,69 11,70 6.552 2.645.442.000
10/1/2017 11,70 11,58 -1,45% 11,58 11,87 11,71 11,58 11,69 4.481 1.454.882.600
9/1/2017 11,34 11,75 +3,62% 11,31 11,91 11,65 11,73 11,75 268 2.979.614.000
6/1/2017 11,36 11,34 -0,61% 11,22 11,50 11,31 11,34 11,44 8.133 2.376.654.300
5/1/2017 11,64 11,41 -1,30% 11,16 11,65 11,37 11,38 11,41 9.181 4.550.312.300
4/1/2017 11,00 11,56 +3,68% 10,97 11,84 11,39 11,56 11,57 1.220 5.377.624.000
3/1/2017 10,29 11,15 +8,46% 10,29 11,22 10,86 11,11 11,15 9.060 3.580.788.900
2/1/2017 10,15 10,28 +0,10% 10,08 10,46 10,35 10,28 10,43 3.497 1.173.896.500
29/12/2016 10,35 10,27 -0,48% 10,25 10,44 10,31 10,25 10,27 8.155 1.976.415.500
28/12/2016 10,00 10,32 +2,99% 10,00 10,33 10,22 10,28 10,32 5.586 1.524.475.800
27/12/2016 10,03 10,02 +0,91% 9,92 10,09 9,98 10,01 10,03 3.172 816.536.800
26/12/2016 9,99 9,93 -0,40% 9,93 10,11 10,02 9,93 10,01 1.778 358.992.800
23/12/2016 9,80 9,97 +1,94% 9,69 10,17 10,01 9,97 10,04 4.575 1.637.521.500
22/12/2016 9,55 9,78 +1,88% 9,55 9,85 9,66 9,78 9,82 4.388 885.437.900
21/12/2016 9,72 9,60 -1,23% 9,54 9,78 9,63 9,60 9,61 7.753 2.908.129.100
20/12/2016 9,77 9,72 -0,21% 9,66 9,89 9,73 9,72 9,76 1.622 2.808.600.700
19/12/2016 9,74 9,74 0,00% 9,62 9,88 9,77 9,74 9,75 9.049 3.041.130.000
16/12/2016 9,58 9,74 +1,67% 9,55 9,84 9,74 9,71 9,75 6.858 2.002.626.500
15/12/2016 9,60 9,58 -0,83% 9,44 9,71 9,54 9,66 9,67 5.464 1.202.275.400
14/12/2016 9,64 9,66 -0,21% 9,52 9,82 9,67 9,66 9,67 6.955 1.793.674.000
13/12/2016 9,35 9,68 +2,87% 9,32 9,73 9,53 9,66 9,68 781 2.087.017.900
12/12/2016 9,33 9,41 -0,84% 9,31 9,54 9,41 9,37 9,41 7.994 3.123.156.600
9/12/2016 9,54 9,49 -0,52% 9,35 9,63 9,50 9,49 9,50 8.385 3.277.117.700
8/12/2016 10,04 9,54 -3,54% 9,34 10,04 9,63 9,54 9,57 1.172 3.184.368.600
7/12/2016 9,68 9,89 +2,59% 9,68 10,04 9,87 9,86 9,89 623 4.515.532.300
6/12/2016 9,26 9,64 +3,66% 8,87 9,73 9,44 9,60 9,64 2.765 3.248.470.800
5/12/2016 9,42 9,30 -1,27% 9,22 9,43 9,32 9,30 9,34 9.255 2.220.746.600
2/12/2016 8,78 9,42 +5,49% 8,77 9,42 9,15 9,31 9,42 1.911 3.480.423.800
1/12/2016 9,18 8,93 -4,29% 8,87 9,18 8,98 8,93 8,95 2.805 2.508.121.600
30/11/2016 9,06 9,33 +4,60% 9,00 9,33 9,18 9,26 9,33 9.032 2.470.985.900
29/11/2016 8,92 8,92 0,00% 8,90 9,08 8,98 8,92 8,93 9.913 2.431.865.200
28/11/2016 9,06 8,92 -1,22% 8,88 9,07 8,92 8,92 8,93 8.415 1.666.731.500
25/11/2016 8,80 9,03 +1,23% 8,77 9,06 8,95 8,98 9,03 4.574 2.302.009.000
24/11/2016 8,68 8,92 +3,12% 8,68 9,03 8,90 8,90 8,92 4.265 904.578.500
23/11/2016 8,81 8,65 -1,70% 8,63 8,85 8,70 8,65 8,68 8.650 4.820.197.500
22/11/2016 9,13 8,80 -2,87% 8,80 9,17 9,01 8,79 8,80 6.778 4.651.900.400
21/11/2016 8,78 9,06 +3,42% 8,59 9,06 8,77 8,94 9,06 1.698 3.309.176.000
18/11/2016 9,12 8,76 -4,47% 8,72 9,19 8,87 8,76 8,77 3.574 4.408.691.000
17/11/2016 9,28 9,17 +0,22% 9,09 9,41 9,23 9,16 9,17 8.617 2.821.433.400
16/11/2016 9,09 9,15 +1,67% 8,90 9,23 9,10 9,15 9,17 1.203 2.506.040.100
14/11/2016 9,13 9,00 -2,39% 8,71 9,36 8,94 9,00 9,05 7.322 3.843.539.600
11/11/2016 9,97 9,22 -7,80% 9,03 9,97 9,25 9,20 9,22 8.029 7.287.244.900
10/11/2016 10,85 10,00 -8,09% 9,94 10,85 10,26 10,00 10,03 4.785 9.880.166.600
9/11/2016 10,70 10,88 -0,46% 10,46 10,88 10,71 10,83 10,88 7.756 2.880.135.700
8/11/2016 10,79 10,93 +1,20% 10,59 11,03 10,84 10,90 10,93 6.916 2.604.103.000
7/11/2016 10,35 10,80 +4,55% 10,35 10,80 10,63 10,80 10,81 9.829 3.590.558.600
4/11/2016 10,36 10,33 +0,29% 10,18 10,42 10,32 10,33 10,34 9.573 2.257.562.900
3/11/2016 10,63 10,30 -3,20% 10,29 10,70 10,38 10,30 10,34 9.806 3.733.785.400
1/11/2016 10,76 10,64 -1,02% 10,42 10,82 10,64 10,59 10,64 7.901 2.283.617.100
31/10/2016 10,84 10,75 -1,56% 10,67 10,94 10,73 10,69 10,75 8.605 5.923.291.900
28/10/2016 10,83 10,92 0,00% 10,78 11,05 10,98 10,92 10,94 6.750 2.512.858.700
27/10/2016 10,88 10,92 +0,65% 10,72 11,00 10,86 10,91 10,92 6.250 1.772.861.700
26/10/2016 10,87 10,85 -1,09% 10,74 11,03 10,86 10,85 10,86 26 2.988.921.200
25/10/2016 11,11 10,97 -0,81% 10,74 11,14 10,88 10,96 10,97 9.479 3.572.875.400
24/10/2016 10,67 11,06 +3,66% 10,67 11,12 11,00 11,02 11,06 8.879 4.249.194.200
21/10/2016 10,70 10,67 -0,74% 10,55 10,81 10,72 10,67 10,69 7.169 4.162.494.900
20/10/2016 10,77 10,75 -0,46% 10,56 10,82 10,72 10,74 10,75 8.142 2.118.386.700
19/10/2016 10,77 10,80 -0,28% 10,68 11,00 10,77 10,80 10,82 8.645 2.409.778.900
18/10/2016 10,65 10,83 +2,07% 10,49 10,86 10,65 10,81 10,83 8.185 1.968.907.600
17/10/2016 10,82 10,61 -1,85% 10,54 10,85 10,61 10,61 10,62 7.780 2.015.651.600
14/10/2016 10,77 10,81 +0,56% 10,73 10,90 10,82 10,81 10,82 6.810 1.606.730.600
13/10/2016 10,86 10,75 -0,92% 10,55 10,86 10,70 10,75 10,76 9.932 2.418.894.600
11/10/2016 10,84 10,85 0,00% 10,72 10,89 10,81 10,85 10,86 5.250 1.501.940.100
10/10/2016 10,74 10,85 +1,50% 10,58 10,85 10,72 10,82 10,85 5.008 1.217.138.100
7/10/2016 10,64 10,69 +0,94% 10,56 10,77 10,69 10,69 10,70 7.901 1.965.051.600
6/10/2016 10,51 10,59 +0,76% 10,45 10,67 10,55 10,56 10,59 4.043 1.123.916.600
5/10/2016 10,35 10,51 +1,25% 10,35 10,58 10,49 10,50 10,51 5.980 1.935.177.800
4/10/2016 10,55 10,38 -0,76% 10,30 10,56 10,38 10,37 10,38 5.793 1.168.327.600
3/10/2016 10,35 10,46 +2,25% 10,16 10,55 10,38 10,46 10,47 6.663 2.272.682.800
30/9/2016 10,20 10,23 +1,09% 10,10 10,26 10,19 10,23 10,25 6.893 1.675.026.700
29/9/2016 10,09 10,12 -0,49% 10,03 10,34 10,17 10,12 10,13 7.305 1.792.276.600
28/9/2016 9,83 10,17 +3,56% 9,83 10,24 10,08 10,16 10,17 7.049 3.666.034.500
27/9/2016 9,89 9,82 0,00% 9,74 9,95 9,81 9,82 9,83 1.551 2.100.592.400
26/9/2016 9,94 9,82 -1,90% 9,82 10,11 9,91 9,82 9,89 1.393 2.708.522.500
23/9/2016 10,33 10,01 -2,53% 9,88 10,39 10,02 10,01 10,02 3.127 4.252.513.100
22/9/2016 10,46 10,27 -0,29% 10,24 10,57 10,41 10,27 10,33 9.680 2.962.015.600
21/9/2016 10,22 10,30 +0,88% 10,20 10,48 10,34 10,30 10,38 5.059 1.265.448.500
20/9/2016 10,28 10,21 +0,29% 10,13 10,31 10,23 10,20 10,21 3.948 1.268.967.200
19/9/2016 10,19 10,18 +0,20% 10,15 10,35 10,25 10,18 10,20 5.528 4.008.043.500
16/9/2016 10,26 10,16 -0,97% 10,04 10,29 10,14 10,15 10,16 4.236 2.277.144.100
15/9/2016 10,17 10,26 +0,79% 10,10 10,31 10,22 10,19 10,26 3.642 932.622.200
14/9/2016 9,85 10,18 +2,52% 9,85 10,19 10,09 10,11 10,18 6.622 5.770.491.600
13/9/2016 10,00 9,93 -1,19% 9,78 10,02 9,90 9,88 9,93 7.981 2.422.151.200
12/9/2016 9,81 10,05 +2,24% 9,61 10,05 9,84 10,03 10,06 8.037 2.121.351.700
9/9/2016 10,39 9,83 -6,74% 9,83 10,44 10,08 9,83 9,87 2.998 4.943.441.800
8/9/2016 10,59 10,54 -1,31% 10,40 10,63 10,48 10,54 10,55 8.265 2.247.295.300
6/9/2016 10,80 10,68 -0,56% 10,60 10,90 10,69 10,67 10,68 4.392 1.167.344.400
5/9/2016 10,70 10,74 -0,56% 10,52 10,75 10,65 10,72 10,74 3.547 1.020.708.400
2/9/2016 10,51 10,80 +2,08% 10,49 10,80 10,66 10,66 10,80 8.416 3.304.567.000
1/9/2016 10,58 10,58 +0,09% 10,25 10,63 10,44 10,52 10,58 8.008 2.704.009.300
31/8/2016 10,75 10,57 -2,22% 10,39 10,93 10,68 10,57 10,59 700 3.414.498.600
30/8/2016 10,85 10,81 +0,09% 10,66 10,88 10,79 10,79 10,86 9.251 3.812.935.200
29/8/2016 10,42 10,80 +3,15% 10,37 10,87 10,71 10,76 10,80 8.324 2.615.144.000
26/8/2016 10,21 10,47 +2,05% 10,02 10,60 10,33 10,47 10,55 2.531 4.572.436.800
25/8/2016 10,10 10,26 +0,29% 10,10 10,35 10,25 10,26 10,27 5.367 1.842.366.200
24/8/2016 10,02 10,23 +1,29% 9,91 10,27 10,05 10,20 10,23 7.675 4.102.290.000
23/8/2016 10,24 10,10 -1,08% 10,05 10,40 10,15 10,07 10,10 9.301 4.878.416.700
22/8/2016 10,40 10,21 -1,45% 10,11 10,43 10,19 10,18 10,21 9.074 3.667.703.700
19/8/2016 10,16 10,36 +1,97% 10,02 10,36 10,23 10,34 10,36 1.119 3.339.782.400
18/8/2016 10,19 10,16 +1,09% 10,05 10,25 10,14 10,12 10,16 9.496 4.066.279.600
17/8/2016 9,98 10,05 +0,20% 9,92 10,12 10,00 10,05 10,09 7.856 1.475.662.700
16/8/2016 10,03 10,03 -0,20% 9,94 10,12 10,02 10,00 10,03 7.773 2.003.702.600
15/8/2016 10,30 10,05 -2,52% 10,00 10,33 10,09 10,05 10,08 3.605 5.175.392.000
12/8/2016 10,67 10,31 -2,92% 10,21 10,73 10,40 10,30 10,31 9.322 3.441.374.500
11/8/2016 10,58 10,62 -0,28% 10,30 10,67 10,48 10,57 10,62 642 3.913.515.100
10/8/2016 10,79 10,65 -3,88% 10,50 10,91 10,70 10,65 10,74 2.275 4.876.433.400
9/8/2016 11,39 11,08 -2,21% 11,01 11,46 11,17 11,08 11,20 5.906 2.180.359.000
8/8/2016 11,48 11,33 -1,90% 11,07 11,55 11,31 11,33 11,36 4.601 2.181.989.800
5/8/2016 11,50 11,55 +0,43% 11,38 11,77 11,51 11,52 11,55 6.034 4.897.660.300
4/8/2016 11,13 11,50 +2,95% 11,07 11,62 11,45 11,48 11,50 4.267 3.491.745.400
3/8/2016 10,94 11,17 +0,99% 10,82 11,26 11,01 11,17 11,26 4.951 2.103.997.400
2/8/2016 11,23 11,06 -1,60% 10,90 11,30 11,05 11,04 11,06 5.157 1.396.845.200
1/8/2016 11,20 11,24 +0,27% 11,16 11,38 11,30 11,24 11,25 5.419 1.487.333.600
29/7/2016 10,98 11,21 +2,56% 10,93 11,27 11,15 11,14 11,21 6.643 2.454.609.600
28/7/2016 10,71 10,93 +1,30% 10,71 11,00 10,93 10,93 11,00 7.706 2.367.375.300
27/7/2016 10,80 10,79 -0,19% 10,62 10,89 10,73 10,79 10,80 5.934 3.883.202.900
26/7/2016 10,85 10,81 -0,37% 10,70 11,03 10,90 10,79 10,81 6.352 2.465.036.200
25/7/2016 10,88 10,85 0,00% 10,72 11,05 10,88 10,84 10,85 9.509 3.934.513.300
22/7/2016 11,04 10,85 -1,00% 10,67 11,06 10,83 10,80 10,85 8.517 3.606.493.500
21/7/2016 10,90 10,96 +0,64% 10,78 11,16 10,97 10,96 10,97 8.165 2.562.958.500
20/7/2016 10,84 10,89 -0,37% 10,74 10,98 10,86 10,85 10,89 5.456 1.778.268.600
19/7/2016 10,80 10,93 +1,58% 10,76 11,04 10,92 10,93 10,95 9.907 3.944.932.900
18/7/2016 10,40 10,76 +3,56% 10,36 10,78 10,69 10,75 10,76 6.888 2.107.800.500
15/7/2016 10,21 10,39 +0,97% 10,21 10,44 10,32 10,34 10,39 5.059 1.853.299.400
14/7/2016 10,10 10,29 +3,31% 10,08 10,32 10,21 10,22 10,29 4.718 1.495.403.300
13/7/2016 10,00 9,96 -0,90% 9,95 10,17 10,01 9,96 9,98 8.095 2.306.721.800
12/7/2016 10,32 10,05 -1,28% 10,00 10,36 10,18 10,05 10,07 7.799 2.275.814.800
11/7/2016 10,19 10,18 +0,79% 10,15 10,32 10,22 10,15 10,18 6.186 2.056.267.400
8/7/2016 10,10 10,10 +1,00% 10,06 10,30 10,18 10,09 10,10 5.159 4.565.571.600
7/7/2016 9,98 10,00 +0,81% 9,89 10,05 9,97 9,98 10,00 3.544 987.920.000
6/7/2016 9,92 9,92 -1,49% 9,78 10,15 9,97 9,92 9,93 5.032 2.367.956.300
5/7/2016 10,18 10,07 -2,04% 9,96 10,28 10,09 10,07 10,08 3.592 2.246.834.900
4/7/2016 10,15 10,28 +1,58% 10,15 10,55 10,40 10,28 10,30 4.189 1.871.600.300
1/7/2016 10,35 10,12 -1,65% 10,07 10,36 10,16 10,11 10,14 5.386 2.542.099.800
30/6/2016 10,10 10,29 +1,88% 10,10 10,35 10,26 10,16 10,29 7.839 2.665.557.700
29/6/2016 9,80 10,10 +3,59% 9,77 10,21 10,06 10,10 10,11 9.385 2.692.884.000
28/6/2016 9,95 9,75 +0,21% 9,54 9,97 9,74 9,75 9,77 8.209 3.323.052.900
27/6/2016 10,00 9,73 -1,92% 9,66 10,02 9,76 9,66 9,77 8.928 1.866.136.100
24/6/2016 10,43 9,92 -7,72% 9,91 10,63 10,16 9,91 9,92 353 6.578.917.500
23/6/2016 10,50 10,75 +2,87% 10,36 10,79 10,66 10,67 10,75 5.271 3.092.662.200
22/6/2016 10,60 10,45 -1,04% 10,42 10,72 10,54 10,44 10,45 7.933 2.578.640.500
21/6/2016 10,26 10,56 +3,23% 10,07 10,56 10,38 10,44 10,56 5.103 2.396.190.000
20/6/2016 10,11 10,23 +2,92% 10,11 10,50 10,33 10,23 10,28 7.200 1.782.106.200
17/6/2016 10,05 9,94 -0,60% 9,93 10,15 10,01 9,94 9,99 5.841 1.638.175.600
16/6/2016 9,87 10,00 0,00% 9,83 10,11 9,93 10,00 10,03 7.249 2.238.916.100
15/6/2016 10,00 10,00 -0,20% 9,90 10,21 10,06 9,99 10,00 6.200 2.725.937.100
14/6/2016 10,26 10,02 -2,91% 9,96 10,40 10,13 10,02 10,05 6.495 1.582.679.900
13/6/2016 10,29 10,32 -1,24% 10,11 10,40 10,27 10,23 10,32 5.236 1.586.228.600
10/6/2016 10,76 10,45 -3,06% 10,40 10,80 10,56 10,41 10,49 7.802 1.903.608.800
9/6/2016 10,67 10,78 +0,75% 10,60 10,97 10,77 10,69 10,78 5.037 1.489.818.900
8/6/2016 10,17 10,70 +5,31% 10,07 10,88 10,62 10,70 10,78 2.378 3.537.778.400
7/6/2016 10,22 10,16 -1,36% 10,02 10,34 10,19 10,08 10,16 5.863 1.786.399.400
6/6/2016 10,35 10,30 -0,19% 10,19 10,53 10,35 10,30 10,37 7.048 1.698.812.100
3/6/2016 9,99 10,32 +4,24% 9,90 10,48 10,25 10,28 10,32 715 2.630.541.400
2/6/2016 9,90 9,90 +0,61% 9,66 9,99 9,83 9,88 9,90 8.895 2.451.625.000
1/6/2016 9,61 9,84 +2,50% 9,45 9,84 9,72 9,80 9,84 6.034 1.799.840.700
31/5/2016 9,55 9,60 -0,31% 9,51 9,80 9,63 9,60 9,63 6.063 2.773.212.400
30/5/2016 9,78 9,63 -0,31% 9,50 9,78 9,61 9,62 9,63 2.859 642.000.400
27/5/2016 9,60 9,66 -0,31% 9,50 9,81 9,66 9,64 9,66 8.706 1.643.327.300
25/5/2016 9,86 9,69 -1,52% 9,62 10,08 9,78 9,68 9,69 5.490 1.302.845.800
24/5/2016 9,90 9,84 -0,61% 9,83 10,15 9,91 9,84 9,85 6.221 1.506.423.700
23/5/2016 9,81 9,90 -1,10% 9,74 10,04 9,87 9,89 9,91 8.648 1.739.148.000
20/5/2016 10,34 10,01 -3,29% 9,96 10,51 10,12 10,01 10,02 8.436 2.366.133.600
19/5/2016 10,45 10,35 -2,27% 10,20 10,61 10,32 10,35 10,37 8.351 2.209.016.900
18/5/2016 10,81 10,59 -2,22% 10,47 10,86 10,66 10,58 10,59 9.411 3.154.795.100
17/5/2016 11,13 10,83 -2,61% 10,78 11,21 10,91 10,81 10,83 6.272 1.530.711.100
16/5/2016 11,39 11,12 -1,16% 10,97 11,40 11,11 11,11 11,12 9.070 2.540.673.600
13/5/2016 11,20 11,25 +0,81% 10,91 11,40 11,20 11,25 11,26 9.220 3.463.905.700
12/5/2016 10,89 11,16 +3,33% 10,74 11,19 10,97 11,15 11,16 7.611 2.809.742.900
11/5/2016 10,44 10,80 +4,85% 10,25 10,81 10,66 10,80 10,81 4.199 5.690.820.900
10/5/2016 10,06 10,30 +3,31% 10,06 10,48 10,34 10,24 10,30 9.594 4.014.403.500
9/5/2016 10,04 9,97 -1,48% 9,87 10,11 9,95 9,97 10,05 6.700 1.980.232.500
6/5/2016 10,06 10,12 +1,10% 9,87 10,18 10,02 10,10 10,12 2.864 617.431.500
5/5/2016 10,05 10,01 0,00% 10,01 10,35 10,12 10,01 10,02 4.262 1.226.216.700
4/5/2016 9,91 10,01 +0,40% 9,78 10,11 9,95 9,98 10,01 4.824 1.628.069.700
3/5/2016 9,90 9,97 -0,70% 9,90 10,07 9,97 9,97 10,02 3.801 1.074.443.300
2/5/2016 10,33 10,04 -2,24% 9,97 10,33 10,08 10,04 10,09 3.494 1.223.050.400
29/4/2016 10,62 10,27 -4,82% 10,23 10,72 10,32 10,27 10,28 4.978 1.662.664.700
28/4/2016 10,69 10,79 +0,37% 10,62 10,89 10,80 10,78 10,79 7.035 1.865.537.600
27/4/2016 10,60 10,75 +2,67% 10,50 10,94 10,77 10,75 10,81 6.440 2.322.149.900
26/4/2016 10,60 10,47 +0,29% 10,40 10,60 10,49 10,47 10,52 3.019 707.793.000
25/4/2016 10,36 10,44 +1,36% 10,29 10,65 10,50 10,42 10,44 4.022 920.264.700
22/4/2016 10,40 10,30 -2,18% 10,13 10,45 10,22 10,30 10,32 9.079 3.273.915.600
20/4/2016 10,91 10,53 -4,10% 10,48 10,99 10,60 10,53 10,54 5.725 2.854.221.200
19/4/2016 10,67 10,98 +3,58% 10,67 11,12 10,99 10,96 10,98 6.890 1.550.771.600
18/4/2016 10,71 10,60 -0,19% 10,47 10,88 10,60 10,53 10,60 3.715 1.493.389.400
15/4/2016 10,36 10,62 +4,12% 10,21 10,70 10,48 10,62 10,63 6.141 5.147.899.700
14/4/2016 10,71 10,20 -3,77% 10,20 10,83 10,54 10,20 10,25 7.928 2.277.756.100
13/4/2016 10,69 10,60 +1,63% 10,50 10,94 10,71 10,56 10,60 957 3.599.432.500
12/4/2016 10,19 10,43 +3,57% 10,12 10,52 10,36 10,43 10,44 8.056 1.585.497.700
11/4/2016 10,46 10,07 -2,33% 10,07 10,46 10,26 10,07 10,15 6.849 1.507.880.100
8/4/2016 10,15 10,31 +5,20% 10,04 10,50 10,31 10,31 10,42 9.108 2.955.398.000
7/4/2016 9,93 9,80 -0,51% 9,41 10,02 9,69 9,80 9,82 6.781 2.611.556.900
6/4/2016 10,02 9,85 -3,15% 9,85 10,24 9,99 9,83 9,85 7.492 2.096.910.600
5/4/2016 10,11 10,17 -0,39% 10,03 10,39 10,22 10,17 10,19 5.887 1.591.826.900
4/4/2016 10,34 10,21 -2,30% 10,08 10,65 10,38 10,13 10,21 6.184 1.980.913.300
1/4/2016 10,40 10,45 +0,19% 10,19 10,55 10,43 10,45 10,54 6.325 1.356.962.200
31/3/2016 10,60 10,43 -2,34% 10,20 10,64 10,41 10,42 10,43 7.742 2.218.765.600
30/3/2016 10,81 10,68 +0,09% 10,34 11,18 10,87 10,60 10,68 4.322 4.419.185.200
29/3/2016 10,54 10,67 +1,62% 10,36 10,84 10,61 10,65 10,67 1.016 5.091.313.700
28/3/2016 10,01 10,50 +5,95% 10,01 10,55 10,44 10,49 10,50 1.121 4.709.957.900
24/3/2016 9,90 9,91 -4,25% 9,55 10,17 9,84 9,91 9,92 5.440 5.722.428.900
23/3/2016 10,48 10,35 -2,36% 10,20 10,54 10,34 10,35 10,45 9.513 3.359.978.400
22/3/2016 11,18 10,60 -4,07% 10,60 11,18 10,82 10,60 10,63 92 3.448.613.600
21/3/2016 11,18 11,05 -0,45% 10,87 11,18 11,00 10,99 11,06 5.496 3.028.836.100
18/3/2016 11,05 11,10 +1,19% 10,81 11,10 10,96 11,04 11,10 380 9.471.938.000
17/3/2016 10,68 10,97 +10,14% 10,48 10,97 10,77 10,97 10,98 3.314 8.209.701.800
16/3/2016 9,33 9,96 +5,96% 9,33 10,10 9,74 9,95 9,96 8.363 3.765.640.900
15/3/2016 9,98 9,40 -7,11% 9,26 9,98 9,47 9,40 9,45 5.086 4.914.419.100
14/3/2016 10,21 10,12 -1,27% 9,92 10,45 10,26 10,12 10,15 8.976 2.359.459.600
11/3/2016 10,31 10,25 -1,35% 10,16 10,38 10,26 10,25 10,27 8.943 3.506.348.800
10/3/2016 9,72 10,39 +7,67% 9,70 10,41 10,08 10,30 10,39 3.105 5.151.471.200
9/3/2016 9,75 9,65 -0,31% 9,55 10,16 9,77 9,65 9,70 9.977 6.405.290.200
8/3/2016 9,50 9,68 +1,89% 9,32 9,85 9,68 9,68 9,80 2.645 4.949.532.000
7/3/2016 9,37 9,50 +2,15% 9,25 9,56 9,41 9,50 9,51 675 4.370.080.400
4/3/2016 9,90 9,30 +9,28% 8,72 9,90 9,22 9,24 9,30 1.413 9.491.458.900
3/3/2016 8,12 8,51 +5,32% 8,12 8,87 8,56 8,51 8,54 1.724 5.564.073.200
2/3/2016 8,47 8,08 -3,69% 8,08 8,48 8,22 8,08 8,09 9.244 3.655.760.900
1/3/2016 8,26 8,39 +2,32% 8,21 8,44 8,30 8,35 8,39 3.418 1.820.264.500
29/2/2016 8,29 8,20 +0,61% 8,10 8,38 8,23 8,19 8,27 9.147 2.491.851.700
26/2/2016 8,04 8,15 +2,13% 7,95 8,34 8,06 8,08 8,15 3.600 884.741.600
25/2/2016 7,94 7,98 -0,25% 7,81 8,13 7,98 7,98 8,00 4.802 945.149.700
24/2/2016 7,96 8,00 -0,37% 7,85 8,07 7,95 7,96 8,00 4.262 1.225.337.300
23/2/2016 8,22 8,03 -2,31% 8,03 8,32 8,11 8,03 8,12 3.539 1.024.950.000
22/2/2016 8,24 8,22 +1,11% 8,19 8,40 8,29 8,21 8,22 5.120 1.010.887.200
19/2/2016 8,00 8,13 +1,63% 8,00 8,17 8,09 8,11 8,13 4.472 883.330.800
18/2/2016 8,06 8,00 -1,48% 7,93 8,18 8,01 7,99 8,00 5.253 926.679.400
17/2/2016 8,19 8,12 -0,37% 8,02 8,32 8,13 8,05 8,12 6.268 1.462.758.600
16/2/2016 7,90 8,15 +3,16% 7,90 8,18 8,09 8,15 8,17 5.992 1.917.343.500
15/2/2016 7,85 7,90 +1,28% 7,83 8,01 7,90 7,90 7,98 3.365 747.922.600
12/2/2016 7,83 7,80 +0,39% 7,67 7,87 7,79 7,79 7,80 3.744 900.961.100
11/2/2016 7,88 7,77 -2,14% 7,69 7,93 7,78 7,77 7,84 4.750 1.277.332.500
10/2/2016 7,80 7,94 +0,38% 7,75 7,95 7,87 7,91 7,94 4.279 1.333.215.400
5/2/2016 7,55 7,91 +4,08% 7,55 7,93 7,73 7,90 7,91 7.088 1.991.125.500
4/2/2016 7,40 7,60 +3,40% 7,38 7,70 7,59 7,59 7,65 7.963 2.317.903.800
3/2/2016 7,39 7,35 0,00% 7,25 7,53 7,41 7,35 7,46 5.819 1.564.219.300
2/2/2016 7,28 7,35 +0,68% 7,10 7,36 7,27 7,31 7,35 9.525 1.571.929.400
1/2/2016 7,20 7,30 +2,10% 7,11 7,34 7,22 7,30 7,32 3.913 901.086.200
29/1/2016 7,06 7,15 +1,42% 6,93 7,18 7,09 7,14 7,15 6.224 2.097.917.400
28/1/2016 7,16 7,05 -2,22% 6,94 7,20 7,01 7,03 7,05 4.229 1.277.343.600
27/1/2016 6,90 7,21 +3,74% 6,86 7,22 7,13 7,19 7,21 5.387 1.073.617.400
26/1/2016 7,16 6,95 -3,61% 6,95 7,20 7,01 6,95 6,96 4.693 1.321.615.800
22/1/2016 7,35 7,21 -1,23% 7,16 7,60 7,31 7,21 7,25 6.060 1.186.577.100
21/1/2016 7,22 7,30 +1,11% 7,14 7,46 7,32 7,30 7,40 6.401 1.780.011.900
20/1/2016 7,18 7,22 -1,10% 7,05 7,30 7,18 7,22 7,23 3.616 752.009.200
19/1/2016 7,20 7,30 +2,38% 7,18 7,38 7,28 7,30 7,32 4.486 908.052.500
18/1/2016 7,17 7,13 -1,66% 6,98 7,24 7,10 7,13 7,20 5.714 1.149.671.500
15/1/2016 7,39 7,25 -2,68% 7,12 7,44 7,18 7,25 7,29 8.749 1.695.303.200
14/1/2016 7,54 7,45 -1,84% 7,39 7,63 7,47 7,44 7,45 5.434 1.842.635.500
13/1/2016 7,51 7,59 +0,66% 7,49 7,74 7,61 7,57 7,59 6.259 1.134.479.000
12/1/2016 7,45 7,54 +0,67% 7,34 7,60 7,50 7,53 7,54 7.665 1.450.283.900
11/1/2016 7,50 7,49 -0,13% 7,35 7,52 7,42 7,39 7,49 6.121 1.086.846.900
8/1/2016 7,30 7,50 +1,90% 7,25 7,51 7,42 7,43 7,50 3.484 786.676.200
7/1/2016 7,27 7,36 +0,55% 7,06 7,39 7,17 7,35 7,36 7.523 4.126.009.400
6/1/2016 7,55 7,32 -3,81% 7,27 7,55 7,33 7,32 7,38 5.250 2.336.525.200
5/1/2016 7,25 7,61 +4,53% 7,25 7,61 7,45 7,60 7,61 5.016 1.164.033.000
4/1/2016 7,40 7,28 -2,93% 7,15 7,46 7,22 7,21 7,28 5.014 923.379.600
30/12/2015 7,35 7,50 +1,35% 7,09 7,50 7,31 7,50 7,51 3.938 1.850.166.200
29/12/2015 7,41 7,40 -0,40% 7,34 7,48 7,38 7,40 7,41 2.375 502.742.800
28/12/2015 7,43 7,43 +0,41% 7,38 7,50 7,43 7,42 7,43 3.033 599.779.300
23/12/2015 7,43 7,40 -0,27% 7,29 7,50 7,39 7,40 7,41 4.855 1.095.823.100
22/12/2015 7,46 7,42 -1,07% 7,35 7,58 7,41 7,41 7,42 3.717 855.736.900
21/12/2015 7,56 7,50 -0,79% 7,45 7,65 7,50 7,50 7,52 4.339 1.502.574.400
18/12/2015 7,78 7,56 -3,57% 7,45 7,85 7,54 7,52 7,56 1 2.973.076.500
17/12/2015 7,86 7,84 +0,38% 7,81 8,15 7,91 7,84 7,85 4.037 1.105.733.300
16/12/2015 7,75 7,81 -0,13% 7,52 7,83 7,68 7,80 7,81 6.196 1.551.317.200
15/12/2015 7,66 7,82 +1,43% 7,58 7,85 7,74 7,80 7,82 6.070 1.318.061.100
14/12/2015 7,86 7,71 -2,41% 7,61 7,93 7,68 7,70 7,71 6.927 1.626.871.200
11/12/2015 7,83 7,90 +0,13% 7,80 7,99 7,90 7,89 7,90 9.102 2.147.254.000
10/12/2015 7,85 7,89 -0,13% 7,72 7,96 7,82 7,88 7,89 9.093 2.589.453.300
9/12/2015 7,77 7,90 +1,94% 7,77 8,19 8,04 7,90 7,91 2.020 3.887.318.300
8/12/2015 7,69 7,75 +0,13% 7,62 7,89 7,70 7,75 7,76 6.480 8.721.098.900
7/12/2015 7,76 7,74 +0,39% 7,54 7,84 7,67 7,71 7,74 7.233 3.823.716.300
4/12/2015 7,98 7,71 -2,16% 7,62 7,98 7,69 7,70 7,71 8.904 3.459.193.900
3/12/2015 8,00 7,88 +0,13% 7,88 8,28 8,09 7,88 7,89 3.556 7.508.583.800
2/12/2015 7,46 7,87 +4,79% 7,46 7,92 7,77 7,84 7,87 1.379 2.788.780.300
1/12/2015 7,50 7,51 +1,62% 7,35 7,63 7,53 7,51 7,52 5.851 4.233.046.900
30/11/2015 7,94 7,39 -7,63% 7,39 8,02 7,45 7,39 7,40 5.836 32.910.176.500
27/11/2015 8,05 8,00 -1,36% 7,90 8,24 8,04 8,00 8,01 7.056 2.627.505.200
26/11/2015 7,91 8,11 +1,88% 7,91 8,19 8,11 8,11 8,12 5.042 1.063.419.200
25/11/2015 8,08 7,96 -2,21% 7,78 8,11 7,89 7,95 7,96 6.232 3.845.475.000
24/11/2015 8,21 8,14 -1,57% 8,12 8,30 8,16 8,14 8,20 51 1.996.387.700
23/11/2015 8,52 8,27 -2,13% 8,13 8,62 8,32 8,25 8,27 4.967 3.554.109.500
19/11/2015 8,44 8,45 0,00% 8,41 8,55 8,45 8,44 8,45 7.655 2.473.196.100
18/11/2015 8,52 8,45 -1,52% 8,41 8,59 8,49 8,43 8,45 1.574 3.392.874.700
17/11/2015 8,73 8,58 -1,38% 8,50 8,87 8,66 8,58 8,59 6.017 2.760.073.300
16/11/2015 8,97 8,70 -3,76% 8,54 9,04 8,73 8,70 8,76 7.471 3.384.944.300
13/11/2015 9,02 9,04 -0,44% 8,65 9,30 9,05 9,04 9,10 9.480 2.160.119.100
12/11/2015 9,16 9,08 -0,22% 9,02 9,40 9,17 9,08 9,19 5.063 1.236.880.500
11/11/2015 8,90 9,10 +2,13% 8,86 9,34 8,95 9,10 9,11 6.026 7.214.976.300
10/11/2015 9,02 8,91 -1,76% 8,82 9,02 8,91 8,91 8,92 4.766 2.553.158.400
9/11/2015 9,25 9,07 -2,47% 8,96 9,33 9,04 9,06 9,07 4.082 2.419.245.600
6/11/2015 9,58 9,30 -3,02% 9,17 9,76 9,34 9,29 9,30 6.355 1.941.025.900
5/11/2015 9,41 9,59 +2,02% 9,36 9,77 9,59 9,59 9,60 2.726 1.015.904.300
4/11/2015 9,26 9,40 +1,51% 9,25 9,91 9,58 9,40 9,45 35 2.208.995.900
3/11/2015 8,83 9,26 +3,35% 8,83 9,46 9,26 9,26 9,27 8.097 1.590.031.800
30/10/2015 9,24 8,96 -3,14% 8,80 9,24 8,96 8,96 8,98 8.792 1.884.532.400
29/10/2015 9,36 9,25 -2,43% 9,13 9,53 9,36 9,23 9,25 7.428 1.852.585.200
28/10/2015 9,42 9,48 +0,42% 9,26 9,59 9,45 9,33 9,48 4.157 1.390.216.600
27/10/2015 9,29 9,44 +1,61% 9,19 9,48 9,37 9,33 9,44 7.412 1.802.496.000
26/10/2015 9,25 9,29 -0,75% 9,19 9,43 9,31 9,29 9,31 3.494 1.232.691.100
23/10/2015 9,48 9,36 -0,43% 9,36 9,78 9,56 9,36 9,38 7.816 2.646.804.500
22/10/2015 9,21 9,40 +2,29% 9,20 9,46 9,36 9,37 9,40 6.665 1.749.694.100
21/10/2015 9,20 9,19 -0,11% 9,02 9,34 9,15 9,17 9,19 4.937 1.255.349.700
20/10/2015 9,24 9,20 -0,54% 9,02 9,48 9,21 9,20 9,21 8.813 1.873.620.300
19/10/2015 9,09 9,25 +1,76% 8,99 9,26 9,17 9,23 9,25 3.723 1.220.061.300
16/10/2015 8,89 9,09 +2,83% 8,78 9,19 9,07 9,08 9,09 5.283 1.722.690.200
15/10/2015 8,97 8,84 -0,79% 8,73 9,07 8,86 8,83 8,84 4.071 1.090.668.100
14/10/2015 8,89 8,91 -0,45% 8,81 9,11 8,95 8,91 8,98 1.821 2.587.080.200
13/10/2015 9,10 8,95 -1,10% 8,72 9,11 8,87 8,94 8,95 3.850 938.477.700
9/10/2015 8,90 9,05 +2,72% 8,90 9,19 9,06 9,05 9,06 3.844 974.268.800
8/10/2015 8,79 8,81 +0,92% 8,61 8,93 8,79 8,81 8,92 3.395 744.554.000
7/10/2015 8,95 8,73 -0,80% 8,65 9,18 8,85 8,73 8,74 4.885 1.788.602.000
6/10/2015 8,71 8,80 +1,73% 8,69 9,06 8,83 8,79 8,80 3.843 952.156.600
5/10/2015 8,47 8,65 +3,84% 8,33 8,99 8,64 8,64 8,65 4.675 1.260.925.600
2/10/2015 8,12 8,33 +1,83% 8,04 8,43 8,24 8,33 8,34 6.439 1.200.335.200
1/10/2015 8,33 8,18 -1,09% 8,05 8,37 8,18 8,18 8,21 9.110 1.827.087.000
30/9/2015 8,42 8,27 -0,12% 8,27 8,58 8,31 8,27 8,39 8.699 3.594.247.600
29/9/2015 8,26 8,28 +0,24% 8,22 8,35 8,29 8,28 8,33 5.446 891.153.900
28/9/2015 8,24 8,26 -0,48% 8,17 8,35 8,23 8,26 8,36 4.626 744.383.700
25/9/2015 8,31 8,30 +0,61% 8,20 8,39 8,27 8,22 8,30 6.738 1.105.740.200
24/9/2015 8,03 8,25 0,00% 8,03 8,36 8,23 8,25 8,30 7.416 2.310.113.400
23/9/2015 8,21 8,25 -0,24% 7,92 8,33 8,22 8,25 8,30 7.312 1.660.608.300
22/9/2015 8,38 8,27 -2,59% 8,19 8,38 8,24 8,27 8,34 8.374 1.700.421.900
21/9/2015 8,48 8,49 -0,35% 8,37 8,58 8,47 8,49 8,50 6.169 1.110.133.800
18/9/2015 8,38 8,52 +0,95% 8,16 8,52 8,44 8,50 8,52 903 4.202.025.100
17/9/2015 8,32 8,44 +0,72% 8,19 8,63 8,34 8,44 8,50 2.057 2.012.124.300
16/9/2015 8,07 8,38 +4,62% 8,02 8,71 8,44 8,38 8,44 1.176 2.496.236.900
15/9/2015 7,77 8,01 +1,39% 7,77 8,22 8,03 8,01 8,02 6.133 1.163.742.100
14/9/2015 7,71 7,90 +1,80% 7,65 7,98 7,78 7,89 7,90 9.815 1.465.709.500
11/9/2015 7,94 7,76 -2,27% 7,72 7,94 7,78 7,76 7,77 5.232 1.289.982.400
10/9/2015 7,62 7,94 +2,19% 7,57 7,94 7,81 7,88 7,94 7.951 3.058.016.200
9/9/2015 7,94 7,77 -2,26% 7,70 8,00 7,79 7,77 7,78 849 2.690.086.700
8/9/2015 8,05 7,95 -0,50% 7,80 8,08 7,91 7,95 7,98 6.480 1.243.637.800
4/9/2015 7,88 7,99 0,00% 7,77 7,99 7,88 7,85 7,99 9.477 1.883.538.800
3/9/2015 7,99 7,99 +0,13% 7,90 8,15 8,01 7,99 8,00 8.838 1.741.669.600
2/9/2015 7,86 7,98 +1,14% 7,62 8,02 7,71 7,98 7,99 956 4.240.295.300
1/9/2015 8,29 7,89 -6,07% 7,84 8,29 7,97 7,89 7,95 162 2.263.772.800
31/8/2015 8,35 8,40 +0,12% 7,98 8,51 8,29 8,39 8,40 1.200 3.452.364.600
28/8/2015 8,38 8,39 -0,59% 8,21 8,41 8,33 8,35 8,39 7.749 1.796.704.700
27/8/2015 8,20 8,44 +3,69% 8,06 8,57 8,34 8,44 8,45 2.409 2.144.880.700
26/8/2015 8,18 8,14 -0,97% 8,03 8,26 8,11 8,14 8,18 8.483 1.724.363.300
25/8/2015 8,06 8,22 +2,88% 7,94 8,34 8,15 8,16 8,22 3.708 2.365.181.500
24/8/2015 7,78 7,99 -0,62% 7,50 8,22 7,88 7,96 7,99 2.749 2.903.694.000
21/8/2015 8,16 8,04 -1,35% 7,88 8,16 7,99 8,03 8,04 8.619 1.544.784.700
20/8/2015 7,90 8,15 +1,88% 7,76 8,15 7,85 8,11 8,16 7.564 9.652.717.300
19/8/2015 8,04 8,00 -1,23% 7,83 8,04 7,89 7,92 8,00 6.448 3.129.575.900
18/8/2015 8,15 8,10 -0,61% 8,00 8,15 8,08 8,08 8,10 8.527 3.650.348.200
17/8/2015 8,06 8,15 +0,62% 8,06 8,48 8,19 8,15 8,19 3.304 722.321.900
14/8/2015 8,19 8,10 -0,37% 8,06 8,29 8,15 8,10 8,16 7.086 3.127.549.400
13/8/2015 8,12 8,13 +0,62% 7,91 8,28 7,99 8,11 8,13 4.138 1.556.229.000
12/8/2015 8,30 8,08 -2,53% 7,98 8,33 8,09 8,02 8,08 6.821 2.355.761.800
11/8/2015 8,33 8,29 -1,31% 8,24 8,48 8,31 8,26 8,30 6.722 2.873.392.200
10/8/2015 8,33 8,40 0,00% 8,33 8,60 8,45 8,40 8,47 5.539 3.634.933.300
7/8/2015 8,75 8,40 -4,55% 8,39 8,85 8,49 8,39 8,40 6.512 5.326.714.800
6/8/2015 8,98 8,80 -2,65% 8,80 9,04 8,85 8,79 8,80 3.482 1.405.124.800
5/8/2015 9,19 9,04 -1,63% 8,93 9,27 9,09 9,04 9,11 5.743 2.120.736.100
4/8/2015 9,39 9,19 -0,97% 9,09 9,42 9,19 9,14 9,19 3.616 1.410.581.000
3/8/2015 9,29 9,28 -0,22% 9,16 9,42 9,29 9,26 9,32 3.693 1.133.807.200
31/7/2015 8,95 9,30 +3,68% 8,93 9,51 9,28 9,30 9,34 4.616 2.154.930.900
30/7/2015 9,07 8,97 -0,66% 8,87 9,17 8,94 8,87 8,97 3.064 788.635.900
29/7/2015 8,88 9,03 +0,89% 8,82 9,23 9,08 9,03 9,05 3.769 1.027.960.700
28/7/2015 9,00 8,95 +0,11% 8,80 9,07 8,95 8,95 9,00 7.186 2.693.043.700
27/7/2015 8,86 8,94 +0,22% 8,82 9,15 8,94 8,93 8,94 3.988 2.001.672.500
24/7/2015 9,00 8,92 -1,00% 8,80 9,06 8,88 8,92 8,93 4.233 3.064.446.300
23/7/2015 9,20 9,01 -2,07% 8,83 9,20 8,99 9,00 9,01 5.059 1.411.968.300
22/7/2015 9,12 9,20 0,00% 8,97 9,20 9,10 9,15 9,20 4.763 1.318.807.500
21/7/2015 9,25 9,20 -0,54% 9,07 9,38 9,18 9,19 9,20 3.321 745.857.100
20/7/2015 9,38 9,25 -1,70% 9,21 9,56 9,35 9,25 9,33 4.520 1.270.304.200
17/7/2015 9,48 9,41 -0,11% 9,34 9,62 9,43 9,39 9,41 4.005 865.292.700
16/7/2015 9,53 9,42 -0,42% 9,36 9,60 9,44 9,42 9,49 3.395 839.148.100
15/7/2015 9,33 9,46 +0,64% 9,33 9,58 9,47 9,46 9,47 3.385 651.957.000
14/7/2015 9,50 9,40 -0,84% 9,32 9,51 9,39 9,39 9,40 4.686 1.094.968.300
13/7/2015 9,57 9,48 -0,52% 9,33 9,65 9,46 9,47 9,48 4.795 1.297.308.700
10/7/2015 9,65 9,53 0,00% 9,53 9,77 9,62 9,53 9,58 3.147 690.585.700
8/7/2015 9,60 9,53 -1,45% 9,48 9,66 9,55 9,52 9,53 7.069 1.237.418.200
7/7/2015 9,68 9,67 -0,62% 9,56 9,77 9,64 9,60 9,68 4.991 1.221.550.500
6/7/2015 9,74 9,73 -0,82% 9,63 9,83 9,74 9,73 9,79 4.068 852.185.200
3/7/2015 9,87 9,81 -1,11% 9,78 9,98 9,83 9,81 9,88 1.605 443.863.800
2/7/2015 10,01 9,92 -0,20% 9,85 10,16 9,91 9,91 9,92 4.177 1.765.306.000
1/7/2015 9,89 9,94 +0,40% 9,86 10,04 9,95 9,94 9,97 4.265 1.019.130.300
30/6/2015 9,90 9,90 +0,20% 9,85 10,03 9,93 9,90 9,92 7.853 2.413.800.300
29/6/2015 9,92 9,88 -1,10% 9,82 9,99 9,92 9,88 9,89 4.801 1.256.653.600
26/6/2015 9,95 9,99 +0,91% 9,89 10,14 9,99 9,99 10,00 5.881 1.922.025.500
25/6/2015 9,97 9,90 -1,39% 9,83 10,00 9,88 9,90 9,95 7.030 1.962.968.200
24/6/2015 9,95 10,04 +0,20% 9,92 10,06 9,99 9,98 10,04 4.566 1.316.673.500
23/6/2015 9,90 10,02 +2,04% 9,83 10,06 9,95 9,99 10,02 3.997 1.452.243.000
22/6/2015 10,07 9,82 -1,80% 9,77 10,21 9,90 9,81 9,85 8.369 1.809.816.200
19/6/2015 9,86 10,00 +2,88% 9,78 10,26 10,04 9,99 10,01 9.799 3.893.687.200
18/6/2015 9,72 9,72 +0,73% 9,58 9,87 9,71 9,71 9,72 8.046 2.018.909.200
17/6/2015 9,67 9,65 -0,21% 9,58 9,80 9,67 9,65 9,66 6.825 1.443.204.700
16/6/2015 9,60 9,67 +0,73% 9,56 10,02 9,81 9,67 9,69 6.278 2.045.626.900
15/6/2015 9,77 9,60 -1,74% 9,48 9,81 9,62 9,59 9,60 5.720 1.739.470.600
12/6/2015 10,05 9,77 -4,03% 9,76 10,16 9,88 9,77 9,80 6.599 2.622.041.300
11/6/2015 10,52 10,18 -1,93% 10,04 10,52 10,17 10,17 10,18 4.603 1.379.800.500
10/6/2015 10,33 10,38 +1,17% 10,26 10,69 10,51 10,36 10,38 5.754 1.955.365.900
9/6/2015 10,71 10,26 -4,74% 10,26 10,86 10,47 10,26 10,28 6.769 2.809.264.200
8/6/2015 10,76 10,77 +0,19% 10,56 10,99 10,82 10,77 10,79 3.896 1.478.729.700
5/6/2015 10,43 10,75 +1,61% 10,43 10,87 10,72 10,74 10,75 4.149 1.334.624.700
3/6/2015 11,07 10,58 -3,56% 10,53 11,16 10,72 10,58 10,60 7.707 3.599.667.900
2/6/2015 10,76 10,97 +1,11% 10,76 11,18 10,99 10,97 10,98 4.959 1.420.511.900
1/6/2015 10,85 10,85 -0,18% 10,74 10,96 10,84 10,85 10,86 5.683 1.481.888.000
29/5/2015 10,93 10,87 +0,83% 10,80 11,12 10,97 10,86 10,87 858 4.777.047.600
28/5/2015 10,46 10,78 +1,99% 10,33 10,78 10,61 10,75 10,78 6.301 1.575.292.200
27/5/2015 10,36 10,57 +0,86% 10,36 10,60 10,51 10,55 10,57 3.957 810.064.000
26/5/2015 10,65 10,48 -2,24% 10,38 10,71 10,49 10,48 10,49 8.197 1.736.306.900
25/5/2015 10,73 10,72 -0,56% 10,60 10,83 10,71 10,72 10,73 3.471 775.809.300
22/5/2015 11,02 10,78 -1,55% 10,57 11,05 10,69 10,77 10,78 6.584 2.062.199.300
21/5/2015 11,03 10,95 -0,73% 10,76 11,03 10,89 10,94 10,95 6.850 1.830.685.600
20/5/2015 11,01 11,03 -0,45% 10,95 11,19 11,01 11,01 11,03 5.121 1.319.913.200
19/5/2015 11,17 11,08 -0,27% 10,94 11,23 11,02 11,08 11,09 5.731 1.729.017.800
18/5/2015 11,33 11,11 -2,46% 10,90 11,60 11,16 11,09 11,11 8.239 2.466.005.700
15/5/2015 11,07 11,39 +4,50% 11,01 11,49 11,34 11,39 11,42 3.192 4.262.779.400
14/5/2015 11,17 10,90 -2,33% 10,82 11,26 10,94 10,90 10,95 390 3.363.191.900
13/5/2015 11,19 11,16 -1,33% 11,16 11,33 11,27 11,16 11,31 8.174 3.915.160.800
12/5/2015 11,20 11,31 -0,09% 11,04 11,40 11,22 11,29 11,34 1.420 3.340.619.600
11/5/2015 11,29 11,32 +0,62% 11,14 11,41 11,33 11,32 11,34 8.206 2.079.733.500
8/5/2015 11,46 11,25 -0,18% 11,21 11,50 11,29 11,25 11,26 4.898 1.413.193.700
7/5/2015 11,21 11,27 -1,57% 11,21 11,41 11,31 11,27 11,29 8.769 2.741.610.200
6/5/2015 11,63 11,45 -1,29% 11,33 11,75 11,48 11,45 11,49 5.251 2.071.887.200
5/5/2015 11,80 11,60 -0,85% 11,54 11,80 11,65 11,57 11,60 4.282 2.255.731.000
4/5/2015 11,53 11,70 -0,26% 11,41 11,91 11,68 11,64 11,70 6.783 3.647.121.600
30/4/2015 11,50 11,73 -0,17% 11,46 11,96 11,72 11,70 11,73 8.240 2.246.844.300
29/4/2015 12,10 11,75 -5,62% 11,45 12,14 11,76 11,75 11,76 319 4.023.214.000
28/4/2015 12,91 12,45 -3,04% 12,45 12,98 12,54 12,45 12,46 263 3.559.764.100
27/4/2015 12,99 12,84 -0,70% 12,84 13,36 13,06 12,83 12,84 9.184 3.117.671.100
24/4/2015 13,00 12,93 -0,84% 12,93 13,28 13,11 12,93 13,04 6.142 2.055.642.700
23/4/2015 13,02 13,04 +0,62% 12,91 13,21 13,06 13,03 13,06 6.165 1.834.007.500
22/4/2015 12,82 12,96 +1,65% 12,78 13,06 12,93 12,90 12,96 6.477 1.892.485.400
20/4/2015 12,88 12,75 -1,70% 12,67 12,96 12,77 12,75 12,81 5.069 2.099.424.200
17/4/2015 12,80 12,97 -1,22% 12,80 13,10 12,94 12,88 12,97 8.834 2.451.824.500
16/4/2015 13,15 13,13 -0,23% 12,98 13,43 13,17 13,07 13,13 9.210 2.793.383.600
15/4/2015 12,99 13,16 +0,69% 12,81 13,47 13,23 13,16 13,24 8.492 2.732.141.100
14/4/2015 13,50 13,07 -2,68% 13,06 13,66 13,22 13,07 13,16 7.972 2.445.833.900
13/4/2015 13,62 13,43 -1,97% 13,43 13,84 13,57 13,43 13,53 7.354 2.402.592.700
10/4/2015 13,68 13,70 +0,15% 13,49 13,78 13,61 13,64 13,70 7.268 2.380.343.700
9/4/2015 13,96 13,68 -2,77% 13,63 14,29 13,80 13,68 13,69 7.546 5.021.963.000
8/4/2015 14,30 14,07 +0,50% 13,99 14,40 14,14 14,05 14,07 7.560 2.730.669.300
7/4/2015 14,10 14,00 -0,43% 13,95 14,31 14,14 13,97 14,00 8.400 2.465.186.200
6/4/2015 14,14 14,06 +1,81% 13,88 14,42 14,17 14,06 14,07 7.616 4.376.844.800
2/4/2015 14,03 13,81 0,00% 13,66 14,10 13,84 13,81 13,82 8.427 3.622.214.100
1/4/2015 13,32 13,81 +4,23% 13,32 14,00 13,81 13,81 13,83 144 3.492.201.300
31/3/2015 13,45 13,25 -2,21% 13,25 13,60 13,39 13,24 13,25 5.193 3.416.672.000
30/3/2015 13,50 13,55 -0,29% 13,44 13,84 13,59 13,55 13,60 3.930 2.037.863.200
27/3/2015 13,98 13,59 -2,58% 13,26 13,98 13,46 13,59 13,60 699 6.518.900.000
26/3/2015 13,83 13,95 0,00% 13,67 14,30 13,94 13,95 14,03 6.996 4.126.688.500
25/3/2015 13,80 13,95 +2,20% 13,50 14,06 13,77 13,95 13,96 8.739 5.013.638.400
24/3/2015 13,20 13,65 +3,25% 13,16 13,65 13,48 13,61 13,65 7.095 3.222.848.700
23/3/2015 12,95 13,22 +0,15% 12,95 13,35 13,22 13,22 13,27 4.876 3.081.442.200
20/3/2015 12,73 13,20 +5,43% 12,71 13,25 13,05 13,01 13,20 3.174 6.251.052.500
19/3/2015 12,23 12,52 +2,20% 12,23 12,61 12,50 12,41 12,52 7.155 2.890.842.000
18/3/2015 11,83 12,25 +3,38% 11,69 12,45 12,08 12,25 12,28 8.632 3.690.673.500
17/3/2015 11,56 11,85 +1,98% 11,56 11,95 11,76 11,85 11,87 8.082 2.787.393.800
16/3/2015 11,59 11,62 +0,61% 11,54 11,91 11,67 11,62 11,64 9.156 3.749.678.700
13/3/2015 11,45 11,55 +0,87% 11,36 11,63 11,51 11,54 11,55 8.146 2.032.253.600
12/3/2015 11,41 11,45 +2,14% 11,32 11,56 11,44 11,43 11,45 9.980 2.344.518.300
11/3/2015 10,91 11,21 +2,75% 10,87 11,32 11,14 11,20 11,21 9.126 2.395.431.900
10/3/2015 11,15 10,91 -3,19% 10,90 11,23 11,03 10,90 10,91 9.389 3.114.254.500
9/3/2015 11,43 11,27 -3,18% 11,18 11,52 11,35 11,27 11,30 7.055 3.468.853.800
6/3/2015 11,80 11,64 -0,94% 11,53 11,91 11,73 11,64 11,67 7.378 2.136.476.300
5/3/2015 11,51 11,75 +2,17% 11,40 11,84 11,66 11,75 11,76 6.778 2.780.565.100
4/3/2015 11,38 11,50 -0,09% 11,29 11,59 11,40 11,50 11,51 10 3.158.533.200
3/3/2015 11,53 11,51 -0,09% 11,40 11,63 11,52 11,51 11,54 9.174 2.905.894.200
2/3/2015 11,59 11,52 -0,52% 11,48 11,63 11,51 11,51 11,52 6.906 3.096.466.500
27/2/2015 11,51 11,58 +0,70% 11,37 11,74 11,56 11,57 11,58 1.344 3.738.590.300
26/2/2015 11,45 11,50 +0,97% 11,27 11,55 11,41 11,48 11,50 5.057 4.114.569.900
25/2/2015 11,29 11,39 +0,35% 11,20 11,44 11,36 11,37 11,39 4.410 2.667.505.000
24/2/2015 11,45 11,35 -0,26% 11,11 11,46 11,31 11,33 11,35 4.549 1.789.843.300
23/2/2015 11,33 11,38 -0,61% 11,20 11,48 11,35 11,36 11,38 4.081 1.676.033.500
20/2/2015 11,50 11,45 0,00% 11,30 11,55 11,43 11,45 11,46 2.243 1.568.104.200
19/2/2015 11,32 11,45 +0,44% 11,32 11,57 11,46 11,45 11,46 2.863 2.126.666.800
18/2/2015 11,29 11,40 +2,06% 11,26 11,58 11,43 11,40 11,41 6.642 2.381.626.900
13/2/2015 10,89 11,17 +1,82% 10,89 11,49 11,30 11,15 11,17 6.997 3.556.008.200
12/2/2015 10,91 10,97 +2,05% 10,77 11,07 10,96 10,97 10,99 5.659 2.342.537.800
11/2/2015 10,68 10,75 -0,65% 10,68 10,88 10,77 10,75 10,82 4.317 1.521.297.600
10/2/2015 10,84 10,82 -1,37% 10,77 11,08 10,84 10,82 10,87 4.527 1.303.929.400
9/2/2015 10,86 10,97 +1,01% 10,86 11,13 10,95 10,92 10,97 5.736 2.096.551.300
6/2/2015 10,79 10,86 -0,73% 10,58 10,93 10,76 10,85 10,86 9.736 3.145.745.300
5/2/2015 10,53 10,94 +2,72% 10,53 11,07 10,88 10,94 10,96 6.087 1.866.387.800
4/2/2015 10,81 10,65 -1,02% 10,56 10,89 10,65 10,65 10,69 8.585 3.540.713.500
3/2/2015 10,69 10,76 +0,19% 10,69 10,95 10,82 10,76 10,85 6.808 2.799.004.200
2/2/2015 10,97 10,74 -0,65% 10,31 10,98 10,66 10,65 10,74 9.598 3.197.409.700
30/1/2015 11,06 10,81 -1,91% 10,81 11,06 10,89 10,81 10,95 6.555 2.430.775.600
29/1/2015 10,99 11,02 +1,10% 10,78 11,15 11,01 11,02 11,03 5.540 1.457.154.600
28/1/2015 10,90 10,90 -0,73% 10,83 11,13 10,96 10,89 10,90 5.536 3.475.744.000
27/1/2015 11,00 10,98 -0,27% 10,84 11,32 11,03 10,98 11,00 7.842 2.845.686.900
26/1/2015 10,84 11,01 +0,09% 10,72 11,04 10,88 10,98 11,01 3.164 1.751.426.600
23/1/2015 11,01 11,00 -1,17% 10,96 11,22 11,12 11,00 11,01 5.605 5.364.041.200
22/1/2015 11,04 11,13 +1,18% 10,90 11,26 11,11 11,07 11,13 4.005 1.729.588.700
21/1/2015 10,66 11,00 +3,77% 10,60 11,11 10,94 11,00 11,01 5.188 2.157.859.300
20/1/2015 10,86 10,60 -1,12% 10,58 10,90 10,70 10,59 10,61 6.614 1.457.480.500
19/1/2015 10,78 10,72 -0,92% 10,59 10,82 10,68 10,66 10,72 3.415 755.206.900
16/1/2015 10,58 10,82 +1,31% 10,55 10,85 10,76 10,75 10,82 4.855 1.173.551.600
15/1/2015 10,61 10,68 +1,62% 10,60 10,90 10,73 10,68 10,73 4.691 1.517.389.000
14/1/2015 10,50 10,51 -0,38% 10,49 10,87 10,56 10,50 10,51 6.503 3.835.002.400
13/1/2015 10,60 10,55 0,00% 10,55 10,91 10,70 10,54 10,60 6.847 1.633.981.200
12/1/2015 10,72 10,55 -2,22% 10,55 10,81 10,62 10,55 10,65 5.187 2.865.416.800
9/1/2015 11,29 10,79 -5,35% 10,73 11,29 10,89 10,79 10,80 7.628 4.670.648.100
8/1/2015 11,45 11,40 +0,80% 11,25 11,49 11,39 11,36 11,40 4.391 1.655.820.800
7/1/2015 11,08 11,31 +2,63% 10,92 11,36 11,21 11,30 11,31 7.362 3.118.275.800
6/1/2015 10,73 11,02 +2,80% 10,65 11,02 10,83 11,01 11,02 6.881 2.150.351.500
5/1/2015 10,42 10,72 +2,58% 10,29 10,72 10,60 10,66 10,72 9.331 3.320.121.100
2/1/2015 10,92 10,45 -5,52% 10,45 11,07 10,69 10,45 10,69 4.549 1.518.075.000
30/12/2014 11,10 11,06 +0,36% 10,98 11,27 11,11 11,06 11,10 3.668 1.788.827.300
29/12/2014 11,10 11,02 -0,72% 10,95 11,17 11,04 11,02 11,05 2.275 758.464.000
26/12/2014 11,08 11,10 -0,09% 11,00 11,35 11,13 11,10 11,12 2.914 951.786.300
23/12/2014 11,10 11,11 -0,27% 11,06 11,30 11,15 11,11 11,18 6.272 1.476.883.000
22/12/2014 10,83 11,14 +3,34% 10,80 11,19 11,04 11,07 11,14 4.254 1.512.372.100
19/12/2014 10,76 10,78 -0,55% 10,68 10,98 10,81 10,78 10,86 4.634 1.461.313.100
18/12/2014 10,81 10,84 -0,18% 10,65 11,10 10,84 10,83 10,84 4.782 1.901.255.700
17/12/2014 10,56 10,86 +2,84% 10,56 11,06 10,89 10,86 10,93 4.010 3.170.972.800
16/12/2014 10,68 10,56 -2,13% 10,41 10,85 10,64 10,56 10,63 9.093 5.113.349.400
15/12/2014 10,85 10,79 -0,55% 10,55 10,99 10,74 10,78 10,79 48 2.848.073.500
12/12/2014 11,26 10,85 -3,73% 10,85 11,37 11,03 10,85 10,90 7.149 2.403.315.100
11/12/2014 11,44 11,27 -1,49% 11,27 11,54 11,34 11,27 11,32 3.440 1.849.891.600
10/12/2014 11,58 11,44 -1,29% 11,44 11,69 11,54 11,44 11,45 4.298 1.580.605.500
9/12/2014 11,69 11,59 -0,94% 11,51 11,79 11,63 11,59 11,61 5.918 2.125.085.800
8/12/2014 11,74 11,70 -0,43% 11,53 12,03 11,69 11,62 11,74 6.313 2.452.171.900
5/12/2014 11,66 11,75 +0,77% 11,55 11,81 11,73 11,74 11,75 3.125 932.391.800
4/12/2014 11,70 11,66 -0,34% 11,52 11,86 11,64 11,64 11,66 4.244 1.903.175.800
3/12/2014 11,62 11,70 +0,69% 11,61 11,91 11,73 11,68 11,70 5.753 2.475.379.800
2/12/2014 11,91 11,62 -2,76% 11,62 12,11 11,84 11,62 11,70 6.692 2.302.000.500
1/12/2014 12,39 11,95 -4,02% 11,93 12,48 12,06 11,95 11,98 9.327 3.477.018.200
28/11/2014 12,01 12,45 +2,05% 12,00 12,50 12,41 12,36 12,45 5.168 2.304.319.800
27/11/2014 12,51 12,20 -0,89% 12,06 12,53 12,28 12,20 12,21 3.535 1.442.017.000
26/11/2014 12,50 12,31 -0,57% 12,23 12,59 12,40 12,31 12,33 5.319 2.583.460.400
25/11/2014 12,70 12,38 -0,24% 12,38 12,71 12,48 12,38 12,40 8.921 5.969.378.000
24/11/2014 12,74 12,41 +0,08% 12,38 12,74 12,50 12,41 12,42 9.907 6.064.526.700
21/11/2014 11,95 12,40 +4,03% 11,95 12,68 12,33 12,40 12,41 3.852 4.825.975.300
19/11/2014 11,69 11,92 +1,97% 11,68 12,05 11,94 11,92 11,98 8.916 3.459.367.700
18/11/2014 11,44 11,69 +2,54% 11,37 11,69 11,54 11,58 11,69 6.335 1.420.279.300
17/11/2014 11,58 11,40 -0,44% 11,36 11,62 11,46 11,40 11,45 5.350 1.898.529.200
14/11/2014 11,35 11,45 +1,33% 11,21 11,58 11,37 11,44 11,45 7.579 3.368.701.600
13/11/2014 11,55 11,30 -2,59% 11,30 11,83 11,53 11,30 11,32 9.445 2.536.906.500
12/11/2014 11,31 11,60 +2,56% 11,26 11,69 11,57 11,56 11,60 6.255 2.128.488.300
11/11/2014 11,05 11,31 +2,26% 11,01 11,32 11,23 11,30 11,31 5.637 1.583.756.900
10/11/2014 11,20 11,06 -0,81% 11,06 11,49 11,25 11,06 11,16 5.617 2.320.459.000
7/11/2014 11,43 11,15 -2,45% 11,15 11,58 11,35 11,15 11,29 7.621 3.463.164.500
6/11/2014 11,78 11,43 -3,63% 11,43 11,82 11,56 11,43 11,50 1.620 3.170.145.900
5/11/2014 11,89 11,86 -0,92% 11,77 12,09 11,89 11,80 11,86 5.175 1.477.638.000
4/11/2014 11,96 11,97 +0,08% 11,78 12,27 11,96 11,97 12,04 5.829 1.804.216.300
3/11/2014 12,30 11,96 -2,92% 11,95 12,34 12,11 11,96 12,01 7.075 2.204.917.200
31/10/2014 12,01 12,32 +2,50% 11,89 12,32 12,13 12,17 12,32 7.972 2.681.640.000
30/10/2014 11,94 12,02 +0,59% 11,77 12,07 12,00 11,95 12,02 9.082 2.585.298.400
29/10/2014 11,84 11,95 +0,42% 11,75 12,35 11,99 11,95 11,98 6.396 2.802.162.000
28/10/2014 11,59 11,90 +2,59% 11,52 11,99 11,87 11,85 11,90 8.126 2.197.540.700
27/10/2014 11,27 11,60 -2,27% 11,06 11,84 11,53 11,60 11,61 4.226 5.175.556.100
24/10/2014 11,49 11,87 +3,76% 11,38 12,40 11,74 11,85 11,87 8.734 6.543.791.600
23/10/2014 11,80 11,44 -3,62% 11,44 12,09 11,78 11,44 11,55 1.801 7.539.677.600
22/10/2014 11,99 11,87 -1,08% 11,87 12,35 12,01 11,87 11,93 4.697 1.861.512.100
21/10/2014 11,84 12,00 -3,07% 11,84 12,37 12,08 11,99 12,00 1.806 2.850.929.600
20/10/2014 12,52 12,38 -0,56% 12,38 12,63 12,46 12,38 12,40 6.391 2.410.884.100
17/10/2014 12,15 12,45 +2,47% 12,15 12,66 12,48 12,45 12,50 8.428 3.522.459.300
16/10/2014 12,30 12,15 -3,19% 12,05 12,57 12,28 12,15 12,21 4.762 4.185.687.000
15/10/2014 13,00 12,55 -4,56% 12,46 13,06 12,70 12,55 12,60 379 3.054.781.300
14/10/2014 13,00 13,15 -1,35% 12,90 13,39 13,17 13,13 13,20 4.300 1.268.436.500
13/10/2014 13,47 13,33 +2,54% 13,23 13,64 13,44 13,32 13,44 7.268 2.995.170.700
10/10/2014 13,36 13,00 -3,70% 13,00 13,54 13,21 12,99 13,00 4.596 1.919.108.200
9/10/2014 13,62 13,50 +1,12% 13,22 13,68 13,41 13,39 13,50 9.403 2.513.636.300
8/10/2014 13,55 13,35 0,00% 13,12 13,62 13,32 13,35 13,38 6.175 2.410.906.000
7/10/2014 13,45 13,35 +1,29% 13,22 13,55 13,39 13,35 13,38 7.881 2.881.928.700
6/10/2014 13,50 13,18 +5,10% 13,03 13,51 13,19 13,15 13,18 4.269 3.806.288.200
3/10/2014 12,19 12,54 +3,55% 12,15 12,92 12,53 12,54 12,55 7.637 3.357.502.100
2/10/2014 12,04 12,11 +0,17% 12,02 12,26 12,10 12,11 12,15 6.699 3.381.006.000
1/10/2014 12,18 12,09 -2,11% 11,97 12,39 12,10 12,09 12,14 396 5.087.048.200
30/9/2014 12,31 12,35 -0,80% 12,07 12,44 12,24 12,34 12,35 9.543 3.559.220.100
29/9/2014 12,65 12,45 -4,23% 12,25 12,65 12,40 12,40 12,46 5.485 7.247.781.500
26/9/2014 12,71 13,00 +3,01% 12,59 13,05 12,87 12,98 13,01 5.662 1.514.068.500
25/9/2014 12,70 12,62 -1,41% 12,45 12,84 12,62 12,56 12,62 6.548 2.442.703.000
24/9/2014 12,53 12,80 +1,11% 12,49 12,88 12,75 12,79 12,80 3.880 1.132.552.700
23/9/2014 12,62 12,66 -0,16% 12,52 12,83 12,63 12,64 12,66 7.363 2.438.937.300
22/9/2014 13,01 12,68 -3,79% 12,64 13,13 12,74 12,68 12,75 133 2.846.086.900
19/9/2014 13,41 13,18 -1,27% 13,07 13,49 13,19 13,14 13,18 6.789 2.212.641.500
18/9/2014 13,49 13,35 -1,33% 13,34 13,68 13,46 13,35 13,36 8.227 1.651.385.500
17/9/2014 13,49 13,53 +0,67% 13,44 13,70 13,58 13,49 13,53 5.624 1.872.294.400
16/9/2014 13,33 13,44 +1,43% 13,24 13,73 13,56 13,43 13,44 8.905 2.555.874.700
15/9/2014 13,10 13,25 +1,38% 13,01 13,68 13,28 13,25 13,26 8.021 2.473.040.200
12/9/2014 13,29 13,07 -2,90% 13,07 13,38 13,20 13,07 13,09 9.740 3.364.427.000
11/9/2014 13,27 13,46 +2,05% 13,22 13,59 13,50 13,46 13,47 5.901 2.258.485.400
10/9/2014 13,28 13,19 -0,90% 13,02 13,57 13,21 13,14 13,19 7.896 2.101.595.700
9/9/2014 13,62 13,31 -2,99% 13,21 13,72 13,38 13,25 13,31 8.508 3.155.515.900
8/9/2014 14,13 13,72 -2,21% 13,72 14,22 14,02 13,72 13,78 50 3.404.306.100
5/9/2014 14,22 14,03 -1,20% 14,03 14,27 14,12 14,03 14,05 3.200 1.301.008.200
4/9/2014 14,21 14,20 -0,77% 14,08 14,32 14,23 14,16 14,20 6.251 2.251.486.400
3/9/2014 14,27 14,31 +0,99% 14,19 14,31 14,26 14,27 14,31 6.048 3.653.245.400
2/9/2014 14,00 14,17 +1,21% 13,91 14,31 14,14 14,17 14,25 7.410 3.399.776.100
1/9/2014 14,19 14,00 -1,34% 13,70 14,28 14,16 14,00 14,02 5.011 2.693.165.300
29/8/2014 13,97 14,19 +2,09% 13,84 14,19 14,09 14,16 14,19 6.798 6.821.151.900
28/8/2014 13,82 13,90 +0,36% 13,74 13,90 13,85 13,87 13,90 4.872 5.343.833.700
27/8/2014 13,55 13,85 +2,21% 13,55 13,87 13,77 13,81 13,85 382 9.664.277.400
26/8/2014 13,62 13,55 -0,15% 13,54 13,67 13,59 13,55 13,61 5.325 4.206.778.200
25/8/2014 13,35 13,57 +2,49% 13,35 13,73 13,63 13,57 13,60 1.216 4.394.356.700
22/8/2014 13,34 13,24 -1,19% 13,24 13,57 13,36 13,24 13,40 3.516 1.428.306.200
21/8/2014 13,60 13,40 -1,40% 13,38 13,63 13,47 13,40 13,45 5.435 2.200.083.500
20/8/2014 13,43 13,59 +1,42% 13,31 13,73 13,54 13,59 13,60 7.514 5.397.948.800
19/8/2014 12,96 13,40 +3,40% 12,89 13,48 13,27 13,30 13,40 5.628 2.203.800.300
18/8/2014 13,13 12,96 -0,84% 12,95 13,19 13,02 12,96 13,04 4.675 1.714.865.100
15/8/2014 12,64 13,07 +4,14% 12,63 13,14 12,98 13,03 13,07 8.414 2.915.850.700
14/8/2014 12,42 12,55 +0,97% 12,42 12,70 12,59 12,54 12,55 7.661 2.378.293.900
13/8/2014 12,68 12,43 -1,27% 12,43 12,68 12,55 12,43 12,45 8.961 3.229.755.800
12/8/2014 12,59 12,59 -0,08% 12,56 12,77 12,64 12,58 12,59 4.692 1.795.375.900
11/8/2014 12,60 12,60 0,00% 12,56 12,82 12,70 12,60 12,68 6.940 1.915.198.400
8/8/2014 12,58 12,60 0,00% 12,54 12,74 12,59 12,59 12,60 6.610 3.547.350.000
7/8/2014 12,87 12,60 -1,49% 12,60 12,91 12,69 12,59 12,60 3.897 1.768.680.200
6/8/2014 12,85 12,79 -0,47% 12,76 13,03 12,84 12,79 12,84 5.808 1.359.316.200
5/8/2014 12,73 12,85 +0,94% 12,55 12,96 12,84 12,81 12,85 7.544 2.155.025.000
4/8/2014 12,60 12,73 +1,03% 12,52 12,82 12,72 12,69 12,73 4.853 1.681.182.000
1/8/2014 12,55 12,60 +0,24% 12,42 12,76 12,65 12,59 12,60 7.539 2.441.054.500
31/7/2014 12,78 12,57 -2,33% 12,52 12,84 12,63 12,57 12,62 9.827 3.137.178.300
30/7/2014 12,86 12,87 +0,70% 12,74 13,01 12,90 12,87 12,89 8.954 3.119.097.600
29/7/2014 13,41 12,78 -4,84% 12,78 13,48 13,00 12,78 12,80 9.486 4.063.140.100
28/7/2014 13,52 13,43 -0,44% 13,31 13,60 13,48 13,43 13,44 4.531 4.405.369.300
25/7/2014 13,60 13,49 -0,74% 13,41 13,63 13,53 13,49 13,50 5.140 3.771.723.100
24/7/2014 13,70 13,59 -0,59% 13,59 13,80 13,68 13,59 13,61 5.482 2.286.124.700
23/7/2014 13,84 13,67 -1,23% 13,60 13,90 13,74 13,66 13,67 4.830 4.565.504.500
22/7/2014 13,84 13,84 0,00% 13,60 13,97 13,80 13,83 13,84 4.209 2.066.935.800
21/7/2014 13,93 13,84 -0,07% 13,75 13,96 13,81 13,84 13,85 5.100 4.935.070.200
18/7/2014 13,86 13,85 +1,09% 13,78 14,06 13,98 13,85 13,91 7.698 6.246.749.200
17/7/2014 13,70 13,70 -0,22% 13,52 13,91 13,70 13,69 13,70 7.962 3.439.726.100
16/7/2014 13,91 13,73 -0,87% 13,69 13,99 13,79 13,73 13,75 5.745 1.440.190.400
15/7/2014 13,98 13,85 -1,63% 13,81 14,23 13,96 13,84 13,85 7.855 2.774.639.500
14/7/2014 14,10 14,08 +0,50% 14,03 14,24 14,14 14,08 14,09 7.093 3.540.015.000
11/7/2014 13,88 14,01 +0,36% 13,85 14,14 14,03 14,01 14,04 5.728 3.248.944.000
10/7/2014 13,73 13,96 +1,90% 13,73 14,10 13,96 13,94 13,96 7.584 3.499.877.100
8/7/2014 13,70 13,70 -0,51% 13,58 13,77 13,66 13,70 13,72 4.159 1.324.641.900
7/7/2014 13,70 13,77 +0,15% 13,70 13,84 13,78 13,77 13,79 3.365 986.168.700
4/7/2014 13,87 13,75 -0,36% 13,72 13,87 13,78 13,75 13,77 1.407 395.010.600
3/7/2014 13,62 13,80 +1,10% 13,62 13,80 13,74 13,77 13,80 4.221 1.337.939.700
2/7/2014 13,87 13,65 -1,59% 13,63 13,90 13,70 13,65 13,68 7.176 3.575.901.300
1/7/2014 13,84 13,87 +0,36% 13,81 13,97 13,85 13,86 13,88 6.954 3.430.051.600
30/6/2014 13,82 13,82 +0,51% 13,74 13,94 13,85 13,82 13,84 327 5.868.018.200
27/6/2014 13,64 13,75 +0,36% 13,58 13,76 13,72 13,74 13,75 5.715 5.448.554.200
26/6/2014 13,79 13,70 0,00% 13,60 13,86 13,68 13,70 13,72 4.981 9.389.903.700
25/6/2014 13,56 13,70 +0,37% 13,55 13,86 13,70 13,69 13,75 4.804 4.011.624.300
24/6/2014 13,64 13,65 0,00% 13,63 13,90 13,69 13,64 13,68 3.970 1.381.169.300
23/6/2014 13,74 13,65 -0,66% 13,55 13,74 13,64 13,65 13,68 2.157 1.021.914.600
20/6/2014 13,54 13,74 +0,73% 13,54 13,74 13,68 13,65 13,74 5.099 3.345.488.700
18/6/2014 13,58 13,64 +1,04% 13,48 13,65 13,57 13,57 13,64 7.303 2.919.892.600
17/6/2014 13,65 13,50 -0,88% 13,38 13,69 13,52 13,50 13,52 3.924 957.226.600
16/6/2014 13,68 13,62 -0,29% 13,60 13,79 13,66 13,61 13,62 6.638 1.889.476.900
13/6/2014 13,65 13,66 +0,07% 13,64 13,90 13,76 13,66 13,75 7.291 2.252.317.600
11/6/2014 13,74 13,65 +0,66% 13,52 13,79 13,65 13,64 13,65 6.245 1.931.556.100
10/6/2014 13,56 13,56 +0,44% 13,51 13,80 13,66 13,56 13,60 8.988 13.518.487.100
9/6/2014 13,05 13,50 +3,21% 13,05 13,59 13,43 13,50 13,51 7.035 2.252.142.800
6/6/2014 13,31 13,08 +0,38% 13,08 13,43 13,19 13,07 13,08 7.337 5.575.094.900
5/6/2014 13,25 13,03 -1,36% 12,97 13,33 13,09 13,03 13,05 8.770 2.866.909.800
4/6/2014 13,33 13,21 -1,49% 13,15 13,39 13,24 13,20 13,26 8.687 2.371.943.200
3/6/2014 13,25 13,41 +1,21% 13,19 13,43 13,34 13,40 13,41 353 4.189.748.100
2/6/2014 13,21 13,25 +0,23% 13,18 13,46 13,30 13,24 13,25 6.323 1.785.310.300
30/5/2014 13,48 13,22 -2,15% 13,05 13,51 13,28 13,22 13,24 4.994 9.781.702.900
29/5/2014 13,51 13,51 -0,07% 13,40 13,60 13,53 13,51 13,56 5.862 2.983.060.500
28/5/2014 13,59 13,52 +0,37% 13,48 13,65 13,56 13,52 13,57 6.513 2.281.411.900
27/5/2014 13,67 13,47 -1,54% 13,43 13,71 13,53 13,47 13,49 6.831 4.519.146.200
26/5/2014 13,76 13,68 -0,44% 13,65 13,85 13,72 13,68 13,69 3.003 1.252.671.200
23/5/2014 13,55 13,74 +1,40% 13,50 13,76 13,66 13,71 13,74 6.767 3.058.274.300
22/5/2014 13,52 13,55 +0,30% 13,02 13,58 13,49 13,52 13,55 7.467 4.260.929.000
21/5/2014 13,55 13,51 +0,15% 13,48 13,64 13,57 13,51 13,54 6.249 1.896.544.200
20/5/2014 13,59 13,49 -0,37% 13,44 13,60 13,51 13,48 13,49 7.296 2.882.647.700
19/5/2014 13,57 13,54 0,00% 13,44 13,58 13,52 13,51 13,54 5.892 1.788.102.200
16/5/2014 13,55 13,54 -0,07% 13,50 13,62 13,55 13,53 13,54 5.059 1.809.998.700
15/5/2014 13,50 13,55 +0,37% 13,38 13,62 13,50 13,50 13,56 8.367 3.201.649.700
14/5/2014 13,48 13,50 +0,75% 13,35 13,57 13,47 13,48 13,51 6.625 2.471.711.000
13/5/2014 13,56 13,40 -0,67% 13,35 13,62 13,42 13,40 13,44 5.361 4.974.011.000
12/5/2014 13,50 13,49 +0,22% 13,32 13,61 13,55 13,49 13,51 7.408 4.900.108.400
9/5/2014 13,70 13,46 -0,15% 13,46 13,70 13,58 13,46 13,54 5.946 3.738.760.600
8/5/2014 13,55 13,48 -0,59% 13,48 13,72 13,54 13,47 13,48 7.547 1.972.187.300
7/5/2014 13,45 13,56 +1,19% 13,36 13,65 13,57 13,55 13,57 7.511 3.996.434.700
6/5/2014 13,59 13,40 -1,90% 13,30 13,59 13,38 13,40 13,42 2.071 6.241.163.300
5/5/2014 13,79 13,66 -0,51% 13,47 13,91 13,70 13,62 13,66 276 3.617.395.700
2/5/2014 13,65 13,73 +1,55% 13,49 13,73 13,65 13,73 13,74 2.008 10.909.694.500
30/4/2014 13,28 13,52 +1,73% 13,24 13,57 13,51 13,52 13,54 6.971 15.910.058.200
29/4/2014 13,05 13,29 -0,08% 13,05 13,52 13,35 13,29 13,30 4.596 9.243.578.300
28/4/2014 13,43 13,30 -1,04% 13,27 13,52 13,36 13,30 13,34 8.453 3.132.302.500
25/4/2014 13,66 13,44 -2,61% 13,42 13,88 13,57 13,44 13,45 9.237 7.456.877.900
24/4/2014 13,53 13,80 +2,15% 13,46 13,80 13,58 13,75 13,80 8.063 12.773.915.200
23/4/2014 13,62 13,51 -1,53% 13,47 13,76 13,57 13,51 13,56 7.451 4.103.621.400
22/4/2014 13,67 13,72 +1,63% 13,50 13,90 13,76 13,72 13,75 7.124 4.780.746.900
17/4/2014 13,44 13,50 +0,97% 13,24 13,52 13,35 13,47 13,50 9.578 3.538.616.600
16/4/2014 13,42 13,37 -0,15% 13,18 13,49 13,34 13,36 13,37 8.959 5.820.422.900
15/4/2014 13,50 13,39 -1,69% 13,32 13,66 13,46 13,38 13,39 1.292 4.916.456.600
14/4/2014 13,79 13,62 -0,80% 13,47 13,88 13,68 13,62 13,65 1.706 4.105.925.700
11/4/2014 13,37 13,73 +2,16% 13,28 13,86 13,69 13,72 13,73 3.811 3.796.651.300
10/4/2014 13,40 13,44 +0,22% 13,33 13,53 13,44 13,43 13,44 2.217 5.127.322.100
9/4/2014 13,73 13,41 -1,32% 13,32 13,75 13,41 13,37 13,41 3.972 7.548.407.300
8/4/2014 13,48 13,59 +3,35% 13,44 13,87 13,63 13,57 13,59 3.545 6.160.131.700
7/4/2014 13,40 13,15 -0,23% 13,05 13,47 13,19 13,15 13,22 1.223 3.498.976.300
4/4/2014 13,52 13,18 -1,05% 13,18 13,64 13,39 13,18 13,34 2.825 5.726.565.000
3/4/2014 13,72 13,32 -4,93% 13,17 13,87 13,36 13,30 13,32 6.843 7.940.528.800
2/4/2014 13,59 14,01 +3,09% 13,48 14,02 13,74 14,00 14,01 3.272 9.383.671.300
1/4/2014 13,80 13,59 -0,51% 13,41 13,80 13,60 13,59 13,60 8.986 5.083.103.200
31/3/2014 13,59 13,66 +1,64% 13,43 13,81 13,65 13,65 13,66 579 4.377.301.400
28/3/2014 13,30 13,44 +1,43% 13,15 13,57 13,45 13,43 13,44 1.630 5.922.425.100
27/3/2014 13,00 13,25 +3,52% 12,83 13,37 13,19 13,22 13,25 7.330 6.922.687.800
26/3/2014 12,91 12,80 +0,16% 12,72 12,94 12,82 12,80 12,83 8.870 3.607.278.400
25/3/2014 12,83 12,78 +0,71% 12,51 12,88 12,73 12,73 12,78 6.406 1.715.541.300
24/3/2014 12,50 12,69 +1,93% 12,33 12,77 12,56 12,61 12,69 9.435 2.518.625.800
21/3/2014 12,49 12,45 -1,27% 12,32 12,65 12,45 12,45 12,48 9.784 3.547.838.500
20/3/2014 12,35 12,61 +1,78% 12,17 12,86 12,61 12,61 12,62 2.420 3.582.395.000
19/3/2014 12,37 12,39 -0,80% 12,25 12,61 12,43 12,39 12,40 4.040 3.565.481.800
18/3/2014 12,20 12,49 +1,88% 12,12 12,60 12,35 12,49 12,58 2.340 3.710.028.900
17/3/2014 12,33 12,26 0,00% 12,17 12,43 12,27 12,25 12,26 7.149 2.226.401.800
14/3/2014 12,63 12,26 -2,23% 12,20 12,63 12,37 12,25 12,26 9.655 3.013.079.400
13/3/2014 12,83 12,54 -1,26% 12,42 12,83 12,57 12,54 12,55 1.718 4.301.598.500
12/3/2014 12,47 12,70 +0,71% 12,40 12,73 12,56 12,70 12,72 8.663 2.494.290.900
11/3/2014 12,67 12,61 +0,96% 12,36 12,69 12,57 12,56 12,61 5.682 3.548.090.500
10/3/2014 12,74 12,49 -2,42% 12,40 12,91 12,57 12,49 12,50 629 4.557.192.700
7/3/2014 13,02 12,80 -1,84% 12,80 13,24 12,92 12,80 12,83 2.269 3.984.498.500
6/3/2014 12,89 13,04 +1,48% 12,89 13,33 13,11 13,04 13,05 8.592 3.712.671.700
5/3/2014 13,09 12,85 -1,61% 12,78 13,18 12,96 12,82 12,85 7.414 3.494.166.900
28/2/2014 13,58 13,06 -3,62% 13,06 13,65 13,22 13,06 13,09 3.523 10.182.446.400
27/2/2014 13,30 13,55 +2,26% 13,30 13,75 13,59 13,55 13,59 1.735 4.261.347.000
26/2/2014 13,56 13,25 -1,78% 13,23 13,62 13,40 13,24 13,25 1.261 10.884.011.400
25/2/2014 13,77 13,49 -2,60% 13,25 13,94 13,46 13,49 13,50 2.058 5.926.904.600
24/2/2014 13,97 13,85 -0,29% 13,44 13,97 13,69 13,81 13,86 2.953 5.166.061.600
21/2/2014 13,44 13,89 +3,35% 13,40 13,94 13,76 13,88 13,89 9.036 3.865.344.700
20/2/2014 13,32 13,44 -0,37% 13,25 13,66 13,46 13,44 13,48 6.597 1.715.280.400
19/2/2014 13,21 13,49 +1,89% 13,06 13,62 13,37 13,45 13,49 1.316 3.416.741.700
18/2/2014 13,90 13,24 -4,06% 13,24 13,90 13,48 13,24 13,30 2.173 5.725.832.800
17/2/2014 14,14 13,80 -1,50% 13,80 14,14 13,93 13,78 13,83 3.830 1.756.971.000
14/2/2014 13,75 14,01 +2,64% 13,58 14,06 13,90 13,90 14,01 8.002 3.201.899.200
13/2/2014 14,09 13,65 -3,12% 13,55 14,09 13,70 13,65 13,70 460 4.576.350.700
12/2/2014 14,39 14,09 -1,19% 14,01 14,39 14,14 14,09 14,17 9.024 3.034.363.700
11/2/2014 14,10 14,26 +1,93% 13,97 14,57 14,31 14,26 14,29 320 5.082.298.600
10/2/2014 14,10 13,99 -1,89% 13,83 14,27 14,01 13,99 14,00 7.528 2.816.731.300
7/2/2014 14,54 14,26 -0,97% 14,10 14,74 14,49 14,26 14,31 956 8.640.561.200
6/2/2014 14,10 14,40 +3,00% 13,93 14,70 14,42 14,40 14,41 3.548 9.321.036.900
5/2/2014 13,76 13,98 +0,94% 13,71 13,99 13,84 13,91 13,98 8.042 6.393.384.800
4/2/2014 13,71 13,85 +0,65% 13,70 13,91 13,79 13,84 13,88 9.848 3.471.375.400
3/2/2014 14,26 13,76 -3,64% 13,76 14,34 13,93 13,76 13,85 618 5.589.543.400
31/1/2014 14,51 14,28 -2,19% 14,28 14,55 14,37 14,28 14,35 5.155 2.620.855.100
30/1/2014 14,54 14,60 -0,14% 14,51 14,89 14,69 14,60 14,61 4.950 3.788.712.900
29/1/2014 14,80 14,62 -1,22% 14,54 14,91 14,69 14,62 14,65 7.978 4.341.383.500
28/1/2014 15,00 14,80 -0,34% 14,78 15,07 14,88 14,80 14,87 5.183 2.309.199.700
27/1/2014 14,65 14,85 +1,16% 14,63 14,94 14,79 14,83 14,85 7.061 2.760.873.900
24/1/2014 14,91 14,68 -2,07% 14,56 15,00 14,72 14,63 14,68 9.854 7.055.644.400
23/1/2014 15,30 14,99 -2,03% 14,96 15,57 15,43 14,99 15,03 9.719 16.652.903.100
22/1/2014 14,67 15,30 +5,15% 14,65 15,38 15,18 15,27 15,31 2.046 10.901.842.900
21/1/2014 14,92 14,55 -1,69% 14,51 15,02 14,82 14,55 14,60 9.834 10.175.438.000
20/1/2014 14,72 14,80 +0,14% 14,72 14,96 14,85 14,80 14,82 2.458 1.657.149.200
17/1/2014 15,03 14,78 -1,66% 14,75 15,06 14,86 14,78 14,80 4.880 3.763.066.800
16/1/2014 15,00 15,03 -0,07% 14,89 15,23 15,06 15,03 15,04 4.651 5.062.952.400
15/1/2014 15,15 15,04 +0,13% 14,87 15,15 15,02 15,04 15,06 6.655 6.901.643.800
14/1/2014 14,60 15,02 +3,80% 14,60 15,15 14,88 15,00 15,03 3.169 9.114.368.700
13/1/2014 14,33 14,47 +0,14% 14,33 14,55 14,46 14,47 14,49 6.136 2.841.597.700
10/1/2014 14,01 14,45 +2,92% 14,01 14,56 14,36 14,45 14,46 4.585 7.003.182.900
9/1/2014 14,18 14,04 -1,61% 13,91 14,30 14,05 14,04 14,06 8.833 7.629.478.000
8/1/2014 14,35 14,27 -0,42% 14,15 14,44 14,26 14,27 14,29 5.426 3.401.035.900
7/1/2014 14,39 14,33 -0,76% 14,27 14,71 14,43 14,33 14,35 175 4.322.539.100
6/1/2014 14,40 14,44 -0,55% 14,33 14,72 14,44 14,44 14,49 9.484 3.864.597.400
3/1/2014 14,04 14,52 +3,42% 13,94 14,52 14,40 14,51 14,52 3.020 10.517.527.900
2/1/2014 14,48 14,04 -2,50% 13,95 14,48 14,18 14,04 14,05 1.312 9.153.318.500
30/12/2013 14,40 14,40 0,00% 14,35 14,56 14,44 14,40 14,42 5.036 5.439.927.500
27/12/2013 14,35 14,40 +0,35% 14,25 14,59 14,39 14,40 14,45 6.009 4.146.957.100
26/12/2013 14,34 14,35 +0,21% 14,26 14,44 14,32 14,34 14,35 5.074 2.424.716.800
23/12/2013 14,39 14,32 -0,28% 14,26 14,50 14,34 14,32 14,38 6.191 2.829.216.900
20/12/2013 14,54 14,36 -1,64% 14,25 14,81 14,43 14,36 14,37 8.199 4.268.257.300
19/12/2013 14,56 14,60 +0,69% 14,45 14,68 14,55 14,59 14,60 240 4.131.678.400
18/12/2013 14,64 14,50 -0,41% 14,48 14,88 14,59 14,50 14,57 625 5.654.771.700
17/12/2013 14,79 14,56 -1,02% 14,53 14,79 14,65 14,55 14,56 5.779 3.054.153.600
16/12/2013 14,54 14,71 +1,73% 14,50 14,86 14,74 14,71 14,72 8.889 4.472.021.600
13/12/2013 14,58 14,46 -0,62% 14,31 14,73 14,45 14,46 14,47 8.264 4.869.908.900
12/12/2013 14,95 14,55 -1,89% 14,50 14,95 14,66 14,52 14,55 374 4.780.569.600
11/12/2013 15,02 14,83 -0,67% 14,78 15,07 14,91 14,83 14,90 6.926 3.606.336.800
10/12/2013 15,12 14,93 -1,84% 14,81 15,31 14,96 14,93 14,94 8.067 5.203.956.600
9/12/2013 14,99 15,21 +1,40% 14,90 15,28 15,12 15,18 15,21 5.372 3.437.089.500
6/12/2013 15,35 15,00 -1,77% 14,91 15,35 15,03 15,00 15,04 8.969 4.277.323.200
5/12/2013 15,23 15,27 +0,93% 14,92 15,36 15,20 15,24 15,27 7.810 6.352.884.600
4/12/2013 15,18 15,13 +0,27% 14,90 15,24 15,09 15,13 15,15 6.622 3.791.701.700
3/12/2013 15,29 15,09 -2,01% 14,91 15,39 15,07 15,09 15,10 2.492 6.808.233.200
2/12/2013 15,67 15,40 -2,53% 15,13 15,79 15,39 15,38 15,40 591 4.775.999.500
29/11/2013 15,75 15,80 +0,96% 15,59 15,83 15,70 15,64 15,80 4.309 2.601.456.800
28/11/2013 15,68 15,65 +1,23% 15,56 15,85 15,71 15,63 15,65 7.173 4.365.029.700
27/11/2013 15,73 15,46 -1,21% 15,24 15,73 15,43 15,45 15,46 6.115 3.791.795.000
26/11/2013 15,41 15,65 +0,97% 15,38 15,67 15,55 15,59 15,65 9.739 4.293.405.200
25/11/2013 15,89 15,50 -1,84% 15,40 15,89 15,53 15,47 15,52 9.746 3.591.178.400
22/11/2013 15,57 15,79 +0,89% 15,54 16,00 15,87 15,78 15,79 5.561 2.454.601.100
21/11/2013 15,40 15,65 0,00% 15,35 15,77 15,59 15,65 15,70 8.322 3.850.052.000
19/11/2013 15,91 15,65 -1,88% 15,45 15,91 15,64 15,65 15,66 8.682 4.628.431.200
18/11/2013 15,96 15,95 0,00% 15,84 16,37 15,94 15,90 15,95 9.825 5.727.954.100
14/11/2013 15,79 15,95 +0,13% 15,60 16,14 15,95 15,95 16,01 1.968 12.387.081.800
13/11/2013 15,52 15,93 +2,25% 15,40 16,05 15,72 15,93 15,95 9.560 6.109.244.100
12/11/2013 15,85 15,58 -1,02% 15,32 15,97 15,54 15,58 15,59 8.783 6.146.334.100
11/11/2013 15,56 15,74 +1,16% 15,40 15,92 15,72 15,74 15,75 6.440 3.477.867.000
8/11/2013 15,56 15,56 -0,26% 15,10 15,68 15,30 15,53 15,56 9.954 9.174.647.500
7/11/2013 16,03 15,60 -1,95% 15,56 16,03 15,82 15,53 15,62 3.625 16.753.615.500
6/11/2013 16,22 15,91 -2,45% 15,78 16,25 15,95 15,89 15,91 3.950 8.876.894.200
5/11/2013 16,57 16,31 -1,57% 16,24 16,58 16,40 16,29 16,35 7.080 4.561.038.100
4/11/2013 16,48 16,57 +0,24% 16,38 16,60 16,50 16,56 16,57 6.443 4.368.237.200
1/11/2013 16,85 16,53 -1,31% 16,38 16,85 16,54 16,53 16,55 585 4.937.501.100
31/10/2013 16,83 16,75 +0,06% 16,51 16,84 16,66 16,75 16,76 7.232 4.514.985.800
30/10/2013 16,77 16,74 -0,36% 16,56 16,89 16,67 16,72 16,74 7.094 3.864.195.700
29/10/2013 16,74 16,80 +0,30% 16,61 16,92 16,75 16,79 16,80 6.032 2.508.623.100
28/10/2013 16,76 16,75 +0,12% 16,75 16,97 16,82 16,75 16,79 8.122 3.608.642.300
25/10/2013 16,77 16,73 0,00% 16,58 16,86 16,75 16,73 16,77 8.247 3.893.455.300
24/10/2013 16,97 16,73 -1,24% 16,51 16,99 16,65 16,70 16,73 6.736 3.178.043.600
23/10/2013 17,17 16,94 -1,51% 16,76 17,17 16,94 16,93 16,94 3.601 2.362.712.600
22/10/2013 17,21 17,20 +0,58% 17,08 17,43 17,26 17,19 17,20 5.157 3.046.630.900
21/10/2013 17,05 17,10 +0,88% 16,89 17,29 17,09 17,09 17,10 5.857 2.740.222.600
18/10/2013 17,24 16,95 -1,05% 16,82 17,25 16,99 16,84 16,95 6.955 4.499.875.600
17/10/2013 16,94 17,13 +0,41% 16,83 17,23 17,08 17,13 17,17 9.150 4.450.129.300
16/10/2013 16,71 17,06 +1,43% 16,71 17,28 17,01 17,06 17,07 4.143 6.580.800.200
15/10/2013 16,98 16,82 -1,00% 16,56 17,05 16,72 16,76 16,83 1.614 6.203.254.500
14/10/2013 17,13 16,99 -0,99% 16,83 17,20 16,96 16,97 16,99 9.745 4.059.770.800
11/10/2013 17,01 17,16 -0,12% 16,89 17,36 17,09 17,10 17,16 9.191 5.126.567.200
10/10/2013 16,97 17,18 +1,06% 16,82 17,18 17,05 17,05 17,18 5.210 3.249.513.400
9/10/2013 16,61 17,00 +2,35% 16,56 17,07 16,91 16,97 17,00 6.390 3.971.801.800
8/10/2013 16,56 16,61 0,00% 16,56 16,73 16,62 16,60 16,61 5.273 2.049.214.900
7/10/2013 16,34 16,61 +1,28% 16,25 16,73 16,54 16,60 16,61 984 5.984.303.600
4/10/2013 16,68 16,40 -0,91% 16,31 16,68 16,44 16,38 16,40 5.510 2.828.351.200
3/10/2013 16,83 16,55 -1,66% 16,50 16,95 16,61 16,53 16,55 5.461 2.949.532.300
2/10/2013 16,83 16,83 -0,88% 16,71 17,01 16,86 16,81 16,83 5.238 3.595.558.400
1/10/2013 16,97 16,98 +1,37% 16,77 17,12 16,99 16,95 16,98 7.853 5.168.686.800
30/9/2013 16,69 16,75 -0,42% 16,22 16,80 16,48 16,73 16,75 1.350 7.868.312.300
27/9/2013 16,78 16,82 +0,18% 16,64 17,00 16,85 16,82 16,85 4.139 1.583.602.600
26/9/2013 16,88 16,79 -0,94% 16,68 17,14 16,85 16,78 16,79 6.398 2.892.550.800
25/9/2013 16,99 16,95 -0,64% 16,75 17,19 16,89 16,95 16,96 6.188 2.905.136.900
24/9/2013 17,04 17,06 +0,95% 16,82 17,28 17,10 17,06 17,07 5.622 2.521.049.900
23/9/2013 17,15 16,90 -0,82% 16,64 17,15 16,80 16,90 16,92 7.839 5.701.448.300
20/9/2013 17,41 17,04 -1,50% 16,81 17,46 17,02 17,03 17,04 8.912 4.798.375.000
19/9/2013 17,53 17,30 -1,65% 17,15 17,67 17,37 17,30 17,31 1.126 6.545.756.200
18/9/2013 17,00 17,59 +3,17% 16,77 17,67 17,35 17,55 17,59 3.219 9.738.839.000
17/9/2013 16,85 17,05 +1,25% 16,70 17,06 16,98 17,01 17,05 5.923 3.955.769.700
16/9/2013 16,94 16,84 -0,36% 16,58 17,12 16,82 16,83 16,84 6.683 3.400.276.800
13/9/2013 16,70 16,90 +1,20% 16,53 17,08 16,90 16,89 16,90 5.272 2.833.235.800
12/9/2013 16,83 16,70 -0,42% 16,44 16,89 16,64 16,68 16,70 5.427 2.568.316.900
11/9/2013 16,86 16,77 -0,83% 16,62 17,00 16,83 16,76 16,77 5.041 3.575.064.200
10/9/2013 17,20 16,91 -0,53% 16,62 17,25 16,89 16,77 16,91 9.024 5.106.607.800
9/9/2013 16,64 17,00 +3,16% 16,60 17,05 16,91 16,93 17,00 1.707 6.079.529.800
6/9/2013 16,28 16,48 +2,74% 16,07 16,69 16,40 16,48 16,49 1.396 7.035.855.700
5/9/2013 15,88 16,04 +1,52% 15,72 16,31 16,05 16,04 16,05 9.855 4.904.477.100
4/9/2013 15,81 15,80 -0,32% 15,71 15,97 15,83 15,79 15,80 6.217 3.642.074.700
3/9/2013 15,93 15,85 -1,31% 15,59 16,05 15,84 15,78 15,85 7.537 4.249.024.400
2/9/2013 15,91 16,06 +2,16% 15,78 16,10 15,92 15,99 16,06 7.255 3.658.675.500
30/8/2013 15,88 15,72 -0,19% 15,42 15,99 15,62 15,71 15,72 7.480 7.395.495.000
29/8/2013 15,71 15,75 +0,83% 15,57 15,99 15,80 15,75 15,76 5.213 2.412.425.400
28/8/2013 15,77 15,62 -0,13% 15,33 15,77 15,55 15,57 15,62 6.398 3.476.749.400
27/8/2013 15,80 15,64 -2,55% 15,33 16,00 15,63 15,60 15,64 8.121 4.170.572.700
26/8/2013 15,92 16,05 0,00% 15,85 16,44 16,11 16,00 16,06 6.990 3.773.660.400
23/8/2013 15,57 16,05 +3,08% 15,24 16,16 15,83 16,04 16,05 6.534 4.155.399.800
22/8/2013 15,68 15,57 -0,19% 15,33 15,73 15,53 15,56 15,57 5.627 3.262.659.800
21/8/2013 15,44 15,60 +0,97% 15,34 15,80 15,58 15,51 15,60 7.620 3.664.717.200
20/8/2013 15,70 15,45 -1,59% 15,42 15,86 15,63 15,45 15,47 7.068 3.322.450.200
19/8/2013 15,93 15,70 -2,24% 15,61 16,22 15,83 15,69 15,71 5.166 6.721.071.800
16/8/2013 16,26 16,06 -1,05% 15,92 16,46 16,15 16,00 16,06 4 5.148.293.500
15/8/2013 16,42 16,23 -3,45% 16,20 16,60 16,29 16,23 16,24 6.024 7.315.347.200
14/8/2013 17,03 16,81 -1,12% 16,51 17,06 16,78 16,81 16,82 4.590 8.567.726.800
13/8/2013 17,10 17,00 0,00% 16,73 17,13 16,93 17,00 17,07 8.605 4.021.976.700
12/8/2013 17,03 17,00 +0,65% 16,88 17,30 17,14 16,99 17,00 1.600 5.661.810.000
9/8/2013 16,96 16,89 +0,36% 16,58 17,33 16,89 16,89 16,90 314 5.924.299.100
8/8/2013 15,85 16,83 +6,52% 15,82 16,92 16,53 16,81 16,83 8.293 5.563.897.600
7/8/2013 15,89 15,80 -1,37% 15,73 16,02 15,85 15,78 15,80 251 3.938.444.500
6/8/2013 16,37 16,02 -2,32% 15,85 16,45 16,05 16,02 16,05 290 5.523.774.000
5/8/2013 16,32 16,40 +0,24% 16,14 16,56 16,39 16,35 16,40 9.467 3.571.442.500
2/8/2013 16,64 16,36 -1,74% 16,21 16,77 16,46 16,36 16,39 5.214 2.878.141.900
1/8/2013 16,63 16,65 +2,21% 16,33 16,90 16,60 16,65 16,67 8.134 3.923.657.100
31/7/2013 16,36 16,29 -1,03% 16,11 16,54 16,32 16,27 16,29 7.995 4.194.010.000
30/7/2013 16,99 16,46 -1,79% 16,46 16,99 16,59 16,46 16,47 7.201 4.453.927.200
29/7/2013 16,64 16,76 -0,24% 16,50 16,88 16,67 16,76 16,79 3.658 1.859.531.900
26/7/2013 16,70 16,80 -0,30% 16,57 16,89 16,75 16,78 16,80 4.562 1.589.470.600
25/7/2013 16,53 16,85 +1,87% 16,43 16,90 16,75 16,76 16,85 8.415 3.953.083.500
24/7/2013 16,77 16,54 -2,42% 16,51 16,93 16,66 16,54 16,55 9.037 4.048.543.700
23/7/2013 16,95 16,95 +0,41% 16,80 17,17 16,99 16,90 16,95 6.072 3.001.417.400
22/7/2013 16,81 16,88 +0,48% 16,72 17,13 16,92 16,88 16,89 6.559 4.347.426.200
19/7/2013 16,54 16,80 +0,12% 16,54 16,84 16,70 16,78 16,80 6.000 2.068.714.500
18/7/2013 16,51 16,78 +0,90% 16,41 16,99 16,79 16,77 16,78 7.121 4.254.964.500
17/7/2013 16,50 16,63 +0,79% 16,33 16,78 16,60 16,63 16,65 1.685 5.118.042.500
16/7/2013 16,40 16,50 +2,80% 16,27 16,80 16,50 16,50 16,53 1.622 6.913.939.100
15/7/2013 15,70 16,05 +3,95% 15,36 16,17 15,79 16,03 16,05 9.682 3.683.434.000
12/7/2013 15,85 15,44 -3,20% 15,35 16,12 15,64 15,44 15,46 7.170 4.558.792.200
11/7/2013 15,59 15,95 +3,84% 15,47 16,00 15,84 15,89 15,95 7.722 3.060.668.500
10/7/2013 15,30 15,36 +0,33% 15,15 15,49 15,31 15,27 15,36 7.485 2.524.751.100
8/7/2013 15,30 15,31 +0,59% 15,09 15,70 15,36 15,28 15,31 8.044 3.574.382.100
5/7/2013 15,51 15,22 -2,37% 14,97 15,59 15,17 15,20 15,22 4.674 5.492.986.100
4/7/2013 15,42 15,59 +1,90% 15,31 15,69 15,44 15,51 15,59 6.691 4.598.094.000
3/7/2013 15,34 15,30 -1,10% 15,12 15,69 15,45 15,27 15,30 2.928 5.737.480.200
2/7/2013 15,82 15,47 -3,25% 15,35 16,21 15,72 15,46 15,47 2.881 14.337.336.300
1/7/2013 15,20 15,99 +4,24% 15,20 15,99 15,77 15,90 15,99 3.859 7.629.153.500
28/6/2013 15,44 15,34 -1,29% 15,20 15,59 15,40 15,26 15,34 2.845 7.093.179.100
27/6/2013 15,54 15,54 -0,38% 15,35 16,02 15,56 15,51 15,54 8.976 5.382.981.000
26/6/2013 15,34 15,60 +2,56% 15,26 15,71 15,54 15,58 15,60 1.254 6.403.441.400
25/6/2013 15,05 15,21 +1,20% 15,05 15,44 15,18 15,21 15,25 513 6.487.464.100
24/6/2013 14,85 15,03 -1,76% 14,58 15,22 14,89 15,03 15,05 6.140 9.366.881.400
21/6/2013 15,62 15,30 -4,08% 15,25 16,05 15,57 15,30 15,40 9.187 4.459.165.200
20/6/2013 15,63 15,95 +1,85% 15,03 16,03 15,56 15,94 15,95 3.040 7.094.966.600
19/6/2013 16,30 15,66 -2,91% 15,56 16,32 15,78 15,66 15,68 8.281 5.221.400.800
18/6/2013 16,09 16,13 -1,04% 15,82 16,36 16,11 16,03 16,13 7.073 5.201.835.400
17/6/2013 16,40 16,30 -0,55% 16,25 16,68 16,38 16,29 16,33 8.030 6.370.870.000
14/6/2013 16,32 16,39 -0,43% 16,25 16,66 16,43 16,39 16,40 7.607 6.026.869.800
13/6/2013 16,00 16,46 +3,52% 15,97 16,64 16,31 16,46 16,49 172 4.651.993.100
12/6/2013 16,04 15,90 -0,06% 15,68 16,32 15,96 15,90 15,95 2.955 8.394.622.800
11/6/2013 16,05 15,91 -1,49% 15,70 16,05 15,87 15,91 15,99 1.762 6.482.063.900
10/6/2013 16,43 16,15 -1,82% 16,10 16,48 16,21 16,12 16,15 8.421 6.170.326.400
7/6/2013 16,71 16,45 -2,95% 16,40 17,28 16,71 16,44 16,45 2.126 6.159.058.300
6/6/2013 17,16 16,95 -1,45% 16,80 17,21 16,94 16,95 16,97 7.584 3.792.982.300
5/6/2013 17,00 17,20 +0,53% 17,00 17,38 17,18 17,13 17,20 8.713 4.549.592.600
4/6/2013 17,01 17,11 +0,06% 17,01 17,37 17,17 17,11 17,19 9.718 5.526.842.500
3/6/2013 17,19 17,10 +0,59% 16,84 17,28 17,04 17,10 17,11 4.068 6.048.859.400
31/5/2013 18,01 17,00 -6,34% 16,98 18,13 17,24 17,00 17,03 9.153 12.383.453.300
29/5/2013 18,33 18,15 -1,57% 18,10 18,44 18,22 18,13 18,18 8.191 4.182.593.300
28/5/2013 18,82 18,44 -1,23% 18,15 18,93 18,39 18,42 18,44 9.842 6.281.095.100
27/5/2013 18,88 18,67 -0,69% 18,67 18,93 18,76 18,67 18,75 2.088 1.930.221.600
24/5/2013 18,70 18,80 0,00% 18,63 18,95 18,83 18,79 18,81 7.469 5.241.340.600
23/5/2013 18,63 18,80 +0,05% 18,56 18,96 18,76 18,79 18,80 8.531 4.971.575.600
22/5/2013 18,85 18,79 -0,27% 18,75 18,97 18,87 18,76 18,79 7.261 5.025.603.700
21/5/2013 18,45 18,84 +2,56% 18,35 18,93 18,76 18,80 18,84 7.367 11.328.843.000
20/5/2013 18,19 18,37 +0,49% 18,07 18,50 18,35 18,36 18,37 7.410 4.963.872.600
17/5/2013 18,10 18,28 +1,67% 17,95 18,34 18,20 18,28 18,29 6.710 3.629.482.400
16/5/2013 17,91 17,98 +0,39% 17,71 18,06 17,91 17,92 17,98 5.737 3.486.967.300
15/5/2013 18,03 17,91 -0,89% 17,88 18,39 18,14 17,91 17,96 9.127 5.837.195.600
14/5/2013 17,56 18,07 +4,45% 17,40 18,30 17,98 18,07 18,10 3.429 11.457.213.900
13/5/2013 17,25 17,30 -0,46% 17,22 17,57 17,38 17,30 17,33 5.430 3.529.710.600
10/5/2013 17,21 17,38 +0,12% 17,21 17,45 17,31 17,31 17,38 6.238 3.602.901.600
9/5/2013 17,25 17,36 +0,35% 17,15 17,80 17,36 17,35 17,36 5.634 3.307.612.000
8/5/2013 17,28 17,30 +0,41% 17,18 17,40 17,28 17,30 17,32 8.153 4.918.614.500
7/5/2013 17,00 17,23 +0,94% 17,00 17,41 17,24 17,20 17,23 6.617 4.293.270.700
6/5/2013 17,48 17,07 -3,01% 17,06 17,51 17,17 17,07 17,21 9.572 6.319.564.800
3/5/2013 17,62 17,60 +1,27% 17,35 17,89 17,64 17,51 17,62 9.291 8.525.147.400
2/5/2013 17,79 17,38 -4,40% 17,15 18,20 17,43 17,34 17,38 9.475 4.771.151.800
30/4/2013 17,72 18,18 +2,42% 17,67 18,30 17,99 18,11 18,18 1.506 6.212.528.900
29/4/2013 17,60 17,75 +1,08% 17,52 18,07 17,79 17,75 17,79 7.322 3.945.429.100
26/4/2013 17,60 17,56 -0,85% 17,33 17,62 17,50 17,56 17,58 4.775 2.688.270.300
25/4/2013 17,79 17,71 -0,62% 17,38 17,93 17,62 17,69 17,71 5.607 3.192.242.900
24/4/2013 17,72 17,82 +0,11% 17,72 17,98 17,83 17,79 17,82 7.114 4.463.437.500
23/4/2013 17,77 17,80 +0,51% 17,47 18,00 17,73 17,80 17,81 6.067 5.207.667.400
22/4/2013 17,85 17,71 -0,06% 17,45 17,90 17,63 17,65 17,71 6.657 3.938.973.400
19/4/2013 17,47 17,72 +2,19% 17,38 17,87 17,63 17,70 17,72 9.865 6.300.581.200
18/4/2013 17,35 17,34 -0,17% 17,15 17,51 17,30 17,34 17,35 5.774 5.284.085.200
17/4/2013 17,52 17,37 -1,75% 17,26 17,61 17,41 17,31 17,37 9.156 7.541.679.000
16/4/2013 17,74 17,68 +0,17% 17,53 17,99 17,69 17,68 17,74 5.994 4.492.452.100
15/4/2013 18,02 17,65 -2,75% 17,65 18,06 17,86 17,65 17,66 7.685 6.488.489.800
12/4/2013 18,00 18,15 -0,17% 17,95 18,22 18,04 18,14 18,15 6.482 11.497.387.300
11/4/2013 18,31 18,18 +0,33% 18,00 18,31 18,09 18,15 18,18 8.573 4.626.844.700
10/4/2013 18,10 18,12 -0,17% 18,06 18,40 18,29 18,12 18,25 9.147 5.238.591.800
9/4/2013 18,40 18,15 -1,09% 18,00 18,60 18,25 18,05 18,15 9.667 5.190.017.300
8/4/2013 18,00 18,35 +1,21% 17,89 18,45 18,15 18,35 18,36 6.679 4.283.845.400
5/4/2013 17,50 18,13 +3,01% 17,42 18,19 17,82 18,06 18,13 1.401 7.067.969.700
4/4/2013 17,55 17,60 +0,74% 17,34 17,63 17,50 17,60 17,61 953 5.130.622.500
3/4/2013 17,19 17,47 +2,16% 16,83 17,66 17,32 17,47 17,48 7.060 10.590.013.600
2/4/2013 17,33 17,10 -1,67% 16,91 17,44 17,08 17,10 17,11 4.684 6.158.461.100
1/4/2013 17,20 17,39 +0,35% 17,03 17,57 17,37 17,36 17,39 9.658 4.059.274.900
28/3/2013 16,59 17,33 +4,71% 16,40 17,40 16,91 17,27 17,33 2.427 6.458.063.600
27/3/2013 16,60 16,55 -0,30% 16,42 16,78 16,61 16,55 16,60 8.644 5.374.274.600
26/3/2013 16,61 16,60 -0,30% 16,36 16,77 16,50 16,56 16,61 8.748 4.356.065.400
25/3/2013 16,86 16,65 0,00% 16,48 16,86 16,67 16,57 16,65 2.642 6.521.646.900
22/3/2013 16,58 16,65 +3,74% 16,41 16,88 16,67 16,65 16,66 7.413 12.566.731.500
21/3/2013 16,14 16,05 -1,29% 15,95 16,31 16,07 16,05 16,06 363 5.646.831.800
20/3/2013 16,40 16,26 -0,85% 16,00 16,60 16,13 16,26 16,27 3.528 6.401.674.500
19/3/2013 16,37 16,40 -0,24% 16,14 16,48 16,26 16,40 16,41 9.923 5.107.325.700
18/3/2013 16,50 16,44 -0,36% 16,20 16,58 16,37 16,41 16,45 9.842 5.087.034.900
15/3/2013 16,81 16,50 -2,42% 16,41 17,09 16,63 16,49 16,50 6.608 5.661.989.200
14/3/2013 17,12 16,91 -0,24% 16,61 17,12 16,84 16,91 16,92 9.680 4.975.964.300
13/3/2013 17,12 16,95 -1,45% 16,85 17,33 17,09 16,95 16,96 8.811 6.881.920.500
12/3/2013 17,39 17,20 -0,86% 17,05 17,48 17,22 17,20 17,22 8.243 4.085.709.900
11/3/2013 17,13 17,35 +0,41% 17,13 17,39 17,29 17,34 17,35 6.491 3.234.775.000
8/3/2013 17,13 17,28 -0,40% 17,05 17,51 17,19 17,16 17,28 8.237 4.186.773.200
7/3/2013 17,51 17,35 +0,52% 17,12 17,69 17,34 17,34 17,35 5.988 3.220.349.100
6/3/2013 17,10 17,26 +0,82% 16,82 17,50 17,16 17,26 17,33 8.412 3.887.082.600
5/3/2013 17,52 17,12 -2,23% 17,02 17,62 17,25 17,12 17,13 7.726 4.583.884.000
4/3/2013 17,23 17,51 +0,57% 17,16 17,51 17,39 17,42 17,51 6.999 4.032.574.300
1/3/2013 17,21 17,41 +0,06% 17,16 17,46 17,28 17,40 17,41 8.770 4.791.315.900
28/2/2013 17,23 17,40 +0,46% 17,18 17,53 17,37 17,40 17,44 6.463 5.653.718.500
27/2/2013 16,99 17,32 +1,29% 16,91 17,49 17,28 17,31 17,34 636 6.883.792.200
26/2/2013 16,74 17,10 +1,54% 16,63 17,27 17,05 17,03 17,14 4.913 7.836.041.300
25/2/2013 17,08 16,84 -0,18% 16,70 17,13 16,85 16,84 16,85 434 5.180.199.200
22/2/2013 16,57 16,87 +2,24% 16,36 17,15 16,86 16,87 16,88 4.124 7.643.706.500
21/2/2013 16,41 16,50 +0,18% 16,27 16,56 16,37 16,44 16,50 2.056 6.113.905.900
20/2/2013 16,62 16,47 -1,38% 16,44 16,97 16,65 16,47 16,48 1.925 6.796.213.900
19/2/2013 16,99 16,70 -0,60% 16,60 17,13 16,77 16,70 16,75 8.794 4.292.441.500
18/2/2013 17,15 16,80 -2,04% 16,70 17,21 16,84 16,75 16,80 6.377 4.133.878.300
15/2/2013 17,34 17,15 -1,44% 16,95 17,40 17,14 17,04 17,15 7.708 4.156.724.600
14/2/2013 17,00 17,40 +1,46% 17,00 17,53 17,33 17,40 17,41 6.153 2.753.940.400
13/2/2013 17,21 17,15 0,00% 16,97 17,49 17,17 17,13 17,15 8.985 4.654.805.700
8/2/2013 17,36 17,15 -0,87% 16,85 17,38 17,08 17,13 17,15 8.277 6.269.436.200
7/2/2013 17,67 17,30 -2,15% 17,15 17,74 17,42 17,30 17,31 8.254 5.519.992.200
6/2/2013 17,55 17,68 +0,80% 17,40 17,72 17,57 17,57 17,68 8.050 6.118.194.500
5/2/2013 17,61 17,54 -0,34% 17,38 17,78 17,55 17,54 17,55 5.219 4.118.500.000
4/2/2013 17,52 17,60 +0,11% 17,32 17,67 17,49 17,45 17,60 6.892 5.741.318.400
1/2/2013 17,65 17,58 +0,17% 17,46 17,86 17,64 17,53 17,58 912 5.069.407.800
31/1/2013 17,65 17,55 0,00% 17,21 17,70 17,41 17,55 17,56 36 6.953.952.200
30/1/2013 17,70 17,55 -1,96% 17,42 17,84 17,53 17,50 17,55 1.840 7.776.647.500
29/1/2013 17,60 17,90 +0,67% 17,41 17,93 17,67 17,90 17,91 8.700 5.654.758.700
28/1/2013 17,85 17,78 -1,22% 17,56 18,07 17,73 17,78 17,79 2.353 6.036.182.100
24/1/2013 18,11 18,00 0,00% 17,69 18,60 18,25 17,98 18,00 3.740 14.933.451.800
23/1/2013 17,91 18,00 0,00% 17,83 18,09 17,92 18,00 18,01 4.939 4.873.887.000
22/1/2013 18,28 18,00 -2,70% 17,92 18,40 18,09 17,99 18,00 7.958 5.970.722.200
21/1/2013 18,50 18,50 +0,33% 18,38 18,59 18,50 18,50 18,53 4.143 2.837.898.000
18/1/2013 18,20 18,44 +1,71% 18,09 18,50 18,37 18,35 18,44 1.670 11.778.293.100
17/1/2013 18,05 18,13 -0,38% 18,05 18,30 18,16 18,13 18,19 5.848 10.484.498.000
16/1/2013 18,35 18,20 -0,82% 18,03 18,42 18,18 18,20 18,22 5.172 8.614.425.300
15/1/2013 18,44 18,35 -1,29% 18,17 18,70 18,45 18,26 18,35 7.839 4.503.564.200
14/1/2013 18,58 18,59 +0,43% 18,29 18,62 18,45 18,55 18,59 9.023 4.677.801.200
11/1/2013 18,36 18,51 +0,65% 18,07 18,51 18,32 18,45 18,51 8.230 6.932.639.700
10/1/2013 18,12 18,39 +1,38% 18,00 18,43 18,27 18,27 18,39 1.717 7.575.334.300
9/1/2013 17,51 18,14 +3,42% 17,30 18,15 18,03 18,07 18,14 3.770 8.610.922.600
8/1/2013 17,56 17,54 +0,17% 17,37 17,80 17,54 17,52 17,54 6.567 4.957.633.800
7/1/2013 17,79 17,51 -1,07% 17,51 17,90 17,66 17,51 17,60 6.027 3.684.399.300
4/1/2013 17,96 17,70 -2,26% 17,63 18,08 17,80 17,67 17,70 6.828 7.882.332.300
3/1/2013 18,11 18,11 +0,50% 17,97 18,28 18,18 18,10 18,11 8.192 5.532.602.100
2/1/2013 18,18 18,02 0,00% 17,95 18,40 18,14 18,02 18,10 1.940 7.135.689.400
28/12/2012 17,81 17,89 -0,28% 17,80 18,14 17,94 17,89 17,95 4.250 4.703.960.500
27/12/2012 17,96 17,94 -0,06% 17,81 18,27 17,99 17,94 17,96 6.618 3.176.048.000
26/12/2012 17,75 17,95 +0,28% 17,66 18,08 17,92 17,94 17,95 3.318 1.803.733.200
21/12/2012 17,75 17,90 -0,78% 17,70 17,93 17,83 17,86 17,91 5.256 2.592.085.500
20/12/2012 17,80 18,04 +0,78% 17,70 18,04 17,87 17,95 18,04 4.348 3.399.334.200
19/12/2012 17,70 17,90 +1,36% 17,69 18,10 17,95 17,90 17,92 2.234 6.740.782.400
18/12/2012 17,64 17,66 +1,73% 17,38 17,84 17,70 17,65 17,66 8.760 4.138.563.400
17/12/2012 17,30 17,36 +0,17% 17,29 17,69 17,50 17,36 17,37 8.681 4.873.133.300
14/12/2012 17,45 17,33 +0,17% 17,27 17,58 17,42 17,33 17,44 8.349 5.956.408.900
13/12/2012 17,64 17,30 -1,37% 17,18 17,65 17,36 17,23 17,30 4.024 8.021.085.000
12/12/2012 17,95 17,54 -2,07% 17,47 18,09 17,61 17,53 17,54 6.110 11.151.957.400
11/12/2012 18,84 17,91 -4,73% 17,76 18,94 18,08 17,90 17,91 7.213 11.250.933.300
10/12/2012 18,72 18,80 +0,53% 18,57 18,95 18,79 18,77 18,80 6.310 2.487.528.100
7/12/2012 18,67 18,70 0,00% 18,48 19,00 18,71 18,54 18,70 9.260 4.885.069.800
6/12/2012 18,40 18,70 +2,75% 18,00 18,79 18,39 18,66 18,70 2.077 6.581.793.900
5/12/2012 18,45 18,20 -0,82% 17,87 18,70 18,29 18,19 18,25 244 7.267.960.300
4/12/2012 18,31 18,35 +0,22% 18,05 19,09 18,63 18,14 18,35 2.637 14.808.519.900
3/12/2012 17,74 18,31 +2,75% 17,74 18,55 18,36 18,31 18,40 9.684 8.450.016.700
30/11/2012 17,80 17,82 +0,11% 17,63 18,19 17,91 17,82 18,08 8.100 9.651.671.000
29/11/2012 17,50 17,80 +2,65% 17,31 17,84 17,69 17,80 17,83 5.535 3.167.268.500
28/11/2012 17,02 17,34 -0,23% 16,89 17,47 17,23 17,21 17,34 1.098 4.556.680.200
27/11/2012 17,75 17,38 -2,08% 17,32 18,03 17,77 17,38 17,40 7.067 3.818.981.800
26/11/2012 17,95 17,75 -1,93% 17,60 18,05 17,78 17,71 17,76 5.148 3.093.932.300
23/11/2012 17,63 18,10 +3,55% 17,50 18,10 17,89 18,03 18,10 6.286 4.656.131.000
22/11/2012 17,29 17,48 +1,92% 17,22 17,70 17,53 17,48 17,55 5.859 3.203.635.800
21/11/2012 17,12 17,15 +0,94% 16,75 17,29 17,06 17,07 17,15 1.520 4.056.706.600
19/11/2012 16,51 16,99 +3,91% 16,35 17,15 16,83 16,99 17,07 6.726 3.881.702.600
16/11/2012 16,55 16,35 -2,04% 16,30 16,84 16,49 16,35 16,43 7.067 3.578.332.300
14/11/2012 17,20 16,69 -3,41% 16,60 17,51 16,89 16,65 16,69 9.832 4.857.711.900
13/11/2012 17,38 17,28 -1,31% 17,03 17,54 17,18 17,25 17,28 9.684 6.306.263.900
12/11/2012 17,90 17,51 -2,18% 17,50 18,04 17,57 17,51 17,53 4.512 2.452.988.600
9/11/2012 17,80 17,90 -0,28% 17,51 18,30 17,97 17,90 18,00 6.773 4.146.232.800
8/11/2012 18,07 17,95 -0,72% 17,77 18,29 18,05 17,88 17,95 4.939 2.568.214.100
7/11/2012 18,13 18,08 -0,82% 17,76 18,26 18,02 18,07 18,08 6.126 3.268.154.000
6/11/2012 17,89 18,23 +2,70% 17,62 18,28 17,98 18,11 18,23 5.534 2.977.602.000
5/11/2012 17,54 17,75 +0,57% 17,40 17,90 17,69 17,69 17,75 5.730 3.169.551.100
1/11/2012 17,25 17,65 +2,50% 17,20 17,98 17,47 17,62 17,65 3.978 2.527.187.400
31/10/2012 17,15 17,22 -0,46% 17,15 17,42 17,28 17,22 17,36 5.119 2.638.266.600
30/10/2012 17,26 17,30 0,00% 17,09 17,43 17,23 17,25 17,30 2.289 1.627.468.200
29/10/2012 17,19 17,30 +0,58% 16,95 17,30 17,16 17,11 17,30 2.278 1.417.089.000
26/10/2012 17,40 17,20 -1,99% 17,10 17,47 17,27 17,20 17,24 5.630 3.794.751.400
25/10/2012 17,47 17,55 +1,04% 17,30 17,83 17,49 17,54 17,55 7.294 5.966.160.700
24/10/2012 17,58 17,37 -1,19% 17,23 17,62 17,41 17,30 17,37 4.099 2.069.295.800
23/10/2012 17,84 17,58 -1,73% 17,42 17,84 17,63 17,56 17,58 7.394 3.703.217.000
22/10/2012 18,10 17,89 -1,32% 17,83 18,20 17,99 17,89 17,90 5.501 3.495.137.000
19/10/2012 18,35 18,13 -0,66% 18,07 18,36 18,19 18,13 18,14 5.546 4.574.401.700
18/10/2012 18,20 18,25 -0,27% 17,97 18,40 18,22 18,25 18,28 1.677 7.402.787.400
17/10/2012 18,12 18,30 +0,94% 18,07 18,36 18,18 18,22 18,30 4.111 7.922.276.600
16/10/2012 18,34 18,13 -0,66% 18,10 18,35 18,24 18,13 18,17 850 5.188.569.400
15/10/2012 18,24 18,25 +0,27% 18,06 18,28 18,17 18,19 18,26 386 5.601.341.500
11/10/2012 18,03 18,20 +1,11% 17,94 18,32 18,17 18,10 18,20 2.474 5.408.704.600
10/10/2012 17,99 18,00 +0,39% 17,73 18,12 17,92 17,98 18,00 7.785 4.514.380.600
9/10/2012 18,35 17,93 -2,24% 17,88 18,35 18,02 17,93 18,00 2.950 6.707.162.600
8/10/2012 17,99 18,34 +1,33% 17,92 18,38 18,25 18,32 18,34 829 5.863.188.800
5/10/2012 17,75 18,10 +4,32% 17,65 18,18 18,05 18,10 18,11 1.113 6.772.693.100
4/10/2012 17,50 17,35 -0,86% 17,03 17,82 17,44 17,35 17,38 9.924 5.038.362.900
3/10/2012 18,00 17,50 -2,78% 17,49 18,01 17,75 17,50 17,52 9.082 4.501.478.100
2/10/2012 17,83 18,00 +0,56% 17,79 18,10 17,99 18,00 18,01 3.474 8.934.228.400
1/10/2012 17,48 17,90 +2,87% 17,25 18,06 17,83 17,90 17,92 8.871 3.728.572.200
28/9/2012 17,94 17,40 -3,55% 17,12 18,02 17,56 17,39 17,40 2.715 7.341.326.700
27/9/2012 18,00 18,04 +0,50% 17,75 18,06 17,94 17,98 18,04 5.184 4.613.996.700
26/9/2012 17,87 17,95 -0,33% 17,52 18,05 17,82 17,86 17,95 5.874 3.405.548.200
25/9/2012 18,12 18,01 -0,50% 17,90 18,19 18,09 18,01 18,07 8.678 6.400.089.100
24/9/2012 17,80 18,10 +0,84% 17,73 18,18 18,06 18,06 18,11 8.084 7.585.077.900
21/9/2012 18,19 17,95 -0,28% 17,86 18,19 18,00 17,94 17,95 8.838 6.320.791.300
20/9/2012 17,41 18,00 +2,39% 17,36 18,00 17,74 17,99 18,00 7.944 15.373.598.600
19/9/2012 17,35 17,58 +1,91% 17,31 17,84 17,54 17,55 17,58 6.924 6.228.927.900
18/9/2012 17,00 17,25 +1,00% 16,98 17,35 17,21 17,25 17,29 5.754 3.522.755.700
17/9/2012 17,17 17,08 -0,52% 16,80 17,56 17,17 16,94 17,08 7.065 3.374.499.900
14/9/2012 17,45 17,17 -0,75% 17,02 17,78 17,38 17,17 17,29 917 6.871.417.000
13/9/2012 16,81 17,30 +1,76% 16,68 17,57 17,25 17,30 17,38 3.058 8.696.013.800
12/9/2012 17,13 17,00 +0,06% 16,75 17,14 16,89 16,90 17,00 6.699 4.494.905.700
11/9/2012 16,91 16,99 +0,24% 16,76 17,05 16,89 16,96 16,99 8.829 4.829.947.500
10/9/2012 17,24 16,95 -0,76% 16,81 17,31 16,95 16,91 16,95 5.878 5.415.384.500
6/9/2012 16,89 17,08 +1,67% 16,80 17,15 16,99 17,01 17,08 5.856 5.673.157.300
5/9/2012 16,89 16,80 +0,90% 16,55 16,91 16,75 16,73 16,81 6.881 4.323.003.500
4/9/2012 16,70 16,65 -0,83% 16,40 16,96 16,65 16,65 16,66 8.668 4.717.133.300
3/9/2012 16,59 16,79 +1,70% 16,57 17,13 16,89 16,63 16,79 9.217 5.817.449.300
31/8/2012 17,00 16,51 -2,13% 16,51 17,16 16,69 16,51 16,58 8.838 10.863.978.600
30/8/2012 16,51 16,87 +1,02% 16,45 17,04 16,82 16,87 16,98 4.785 3.210.925.000
29/8/2012 17,02 16,70 -1,71% 16,38 17,17 16,77 16,57 16,70 8.754 5.800.724.600
28/8/2012 16,53 16,99 +3,60% 16,46 17,15 16,94 16,95 16,99 7.491 4.483.041.400
27/8/2012 16,38 16,40 -0,61% 16,18 16,64 16,43 16,40 16,52 5.998 2.704.627.000
24/8/2012 16,09 16,50 +1,73% 16,09 16,74 16,37 16,50 16,57 8.688 5.293.982.800
23/8/2012 16,80 16,22 -3,97% 16,15 16,87 16,41 16,22 16,24 140 6.940.697.800
22/8/2012 16,75 16,89 -0,18% 16,75 17,24 16,97 16,89 16,90 8.886 5.581.208.400
21/8/2012 17,14 16,92 -0,47% 16,70 17,48 17,06 16,82 16,92 903 7.314.833.500
20/8/2012 17,20 17,00 -1,16% 16,76 17,21 17,02 16,99 17,03 5.893 3.658.479.500
17/8/2012 17,03 17,20 +1,18% 16,56 17,20 16,94 17,14 17,20 5.382 3.842.420.900
16/8/2012 16,80 17,00 +2,41% 16,55 17,27 17,01 16,99 17,00 3.785 7.091.176.400
15/8/2012 16,39 16,60 +1,84% 16,20 16,75 16,52 16,60 16,66 923 8.097.472.900
14/8/2012 17,25 16,30 -4,12% 16,16 17,28 16,68 16,25 16,31 183 6.846.972.300
13/8/2012 17,07 17,00 -1,90% 16,66 17,23 16,99 16,96 17,00 6.077 5.469.906.900
10/8/2012 16,85 17,33 +0,64% 16,75 17,40 17,22 17,33 17,34 1.366 7.383.617.700
9/8/2012 16,80 17,22 +1,71% 16,46 17,22 16,98 17,10 17,22 6.760 4.972.771.900
8/8/2012 16,13 16,93 +2,92% 16,13 17,13 16,88 16,93 16,98 9.576 8.216.520.200
7/8/2012 17,25 16,45 -4,08% 16,32 17,46 16,80 16,37 16,46 2.690 12.297.495.300
6/8/2012 16,20 17,15 +6,19% 16,03 17,27 17,00 17,11 17,15 6.586 11.821.004.200
3/8/2012 15,92 16,15 +6,46% 15,73 16,27 16,03 16,15 16,21 8.261 6.808.436.400
2/8/2012 15,20 15,17 -2,32% 14,82 15,35 15,05 15,15 15,17 6.750 3.923.813.300
1/8/2012 14,90 15,53 +4,93% 14,74 15,69 15,35 15,53 15,58 8.170 5.721.522.200
31/7/2012 15,60 14,80 -4,52% 14,80 15,93 15,26 14,80 14,83 7.146 5.908.327.200
30/7/2012 14,84 15,50 +3,33% 14,84 15,50 15,21 15,49 15,50 6.319 4.218.696.800
27/7/2012 14,39 15,00 +6,01% 14,26 15,49 14,98 15,00 15,02 1.533 9.105.700.300
26/7/2012 13,60 14,15 +5,13% 13,60 14,32 14,00 14,10 14,15 7.809 4.927.575.800
25/7/2012 13,62 13,46 +0,45% 13,44 13,77 13,57 13,46 13,50 4.718 2.912.175.100
24/7/2012 13,37 13,40 +0,68% 13,17 13,61 13,34 13,35 13,43 6.519 4.091.934.600
23/7/2012 13,58 13,31 -6,66% 13,16 13,77 13,32 13,31 13,32 8.707 4.754.364.100
20/7/2012 14,71 14,26 -4,62% 14,02 14,71 14,27 14,26 14,27 6.153 4.049.475.600
19/7/2012 14,53 14,95 +3,82% 14,41 14,95 14,73 14,82 14,95 8.506 4.590.388.500
18/7/2012 13,90 14,40 +3,45% 13,63 14,44 14,23 14,40 14,42 6.243 3.329.428.400
17/7/2012 13,38 13,92 +5,45% 13,20 13,92 13,58 13,84 13,92 7.129 4.225.180.600
16/7/2012 13,84 13,20 -5,17% 13,15 14,08 13,44 13,20 13,22 9.379 4.749.224.700
13/7/2012 13,80 13,92 +1,16% 13,63 14,13 13,97 13,92 14,03 6.930 3.250.098.600
12/7/2012 13,76 13,76 -1,64% 13,38 13,95 13,69 13,76 13,79 7.093 3.916.612.400
11/7/2012 14,22 13,99 -1,96% 13,66 14,34 13,89 13,94 13,99 1.289 6.277.999.300
10/7/2012 14,93 14,27 -4,23% 14,02 15,05 14,38 14,27 14,29 812 4.886.233.900
6/7/2012 15,17 14,90 -3,06% 14,58 15,20 14,80 14,71 14,90 6.066 4.414.300.500
5/7/2012 15,35 15,37 +0,79% 14,99 15,75 15,37 15,37 15,40 8.167 4.214.064.900
4/7/2012 15,46 15,25 -0,97% 15,10 15,60 15,27 15,16 15,25 7.313 3.770.197.700
3/7/2012 15,00 15,40 +3,29% 14,92 15,91 15,45 15,40 15,45 1.770 6.799.634.900
2/7/2012 14,60 14,91 +0,74% 14,57 15,03 14,77 14,91 14,92 4.743 2.868.892.100
29/6/2012 15,01 14,80 +2,35% 14,74 15,30 14,96 14,80 14,92 8.698 4.724.889.100
28/6/2012 14,29 14,46 +1,19% 14,15 14,69 14,49 14,46 14,47 5.446 2.736.933.500
27/6/2012 14,57 14,29 -0,83% 14,28 14,87 14,50 14,29 14,30 5.688 3.514.817.900
26/6/2012 14,70 14,41 -1,57% 14,32 14,82 14,49 14,41 14,44 4.894 2.964.831.400
25/6/2012 14,93 14,64 -3,68% 14,50 15,19 14,73 14,64 14,65 4.133 2.434.336.000
22/6/2012 15,09 15,20 +1,60% 14,88 15,36 15,15 15,11 15,20 5.657 2.849.850.800
21/6/2012 15,50 14,96 -3,55% 14,81 15,62 15,15 14,96 14,98 4.239 3.017.334.200
20/6/2012 15,51 15,51 -0,89% 15,24 15,81 15,51 15,51 15,58 6.709 3.865.344.800
19/6/2012 15,75 15,65 +0,97% 15,41 15,88 15,71 15,62 15,65 9.380 6.420.011.400
18/6/2012 15,40 15,50 -1,65% 15,35 15,97 15,72 15,50 15,55 7.450 4.174.768.400
15/6/2012 15,38 15,76 +3,48% 15,00 15,85 15,56 15,75 15,76 8.279 5.655.220.100
14/6/2012 15,52 15,23 -2,87% 15,01 15,74 15,36 15,22 15,24 7.232 3.453.423.200
13/6/2012 14,81 15,68 +5,09% 14,73 15,68 15,32 15,47 15,68 2.745 7.318.418.400
12/6/2012 15,16 14,92 -0,67% 14,46 15,28 14,77 14,92 14,96 1.808 5.517.362.500
11/6/2012 15,46 15,02 -2,15% 14,89 15,85 15,36 15,01 15,02 8.502 3.934.578.200
8/6/2012 15,07 15,35 +0,33% 14,82 15,40 15,17 15,34 15,35 7.633 3.746.346.800
6/6/2012 14,31 15,30 +7,44% 14,31 15,30 14,91 15,24 15,30 70 4.773.181.400
5/6/2012 15,09 14,24 -5,32% 14,14 15,25 14,56 14,24 14,30 9.570 5.065.620.000
4/6/2012 14,62 15,04 +2,94% 14,62 15,29 15,07 15,03 15,04 8.378 4.954.184.700
1/6/2012 14,61 14,61 -3,37% 14,52 15,34 14,91 14,61 14,71 3.138 6.336.610.400
31/5/2012 14,41 15,12 +4,93% 14,18 15,50 14,88 15,12 15,14 2.524 7.596.099.500
30/5/2012 14,38 14,41 -1,71% 13,93 14,65 14,27 14,41 14,42 8.440 4.989.725.900
29/5/2012 15,21 14,66 -3,62% 14,56 15,30 14,75 14,66 14,70 6.024 4.082.101.700
28/5/2012 15,10 15,21 +2,42% 14,95 15,54 15,24 15,15 15,29 8.136 3.767.986.500
25/5/2012 14,23 14,85 +4,95% 14,04 14,98 14,67 14,85 14,89 3.414 7.582.243.200
24/5/2012 14,04 14,15 +0,93% 13,50 14,29 13,84 14,15 14,16 1.328 5.517.185.600
23/5/2012 13,60 14,02 +2,71% 13,34 14,02 13,60 14,02 14,03 2.610 7.505.627.400
22/5/2012 14,30 13,65 -5,73% 13,63 14,42 13,91 13,64 13,65 3.141 6.952.358.000
21/5/2012 14,30 14,48 +2,12% 13,92 14,84 14,40 14,48 14,55 8.946 4.626.471.300
18/5/2012 14,30 14,18 -1,12% 13,99 14,61 14,24 14,12 14,18 9.815 5.479.395.500
17/5/2012 14,35 14,34 -0,28% 14,20 14,79 14,44 14,33 14,34 921 5.943.590.400
16/5/2012 14,45 14,38 +1,27% 14,14 14,65 14,35 14,34 14,38 988 6.317.154.000
15/5/2012 14,70 14,20 -0,84% 14,00 14,97 14,46 14,12 14,20 3.098 8.418.907.800
14/5/2012 14,69 14,32 -4,15% 14,24 14,69 14,38 14,30 14,32 9.479 5.242.894.500
11/5/2012 14,43 14,94 +2,47% 14,32 15,07 14,86 14,94 14,96 8.388 5.938.244.100
10/5/2012 15,28 14,58 -3,44% 14,58 15,40 14,81 14,58 14,69 813 15.173.578.900
9/5/2012 15,50 15,10 -5,03% 14,99 15,67 15,28 15,10 15,11 9.449 7.191.409.700
8/5/2012 15,60 15,90 -0,44% 15,46 16,08 15,78 15,89 15,90 8.352 5.957.123.700
7/5/2012 15,55 15,97 +1,20% 15,40 15,98 15,71 15,90 15,97 532 5.094.131.200
4/5/2012 16,11 15,78 -1,99% 15,68 16,76 16,06 15,77 15,78 2.858 12.261.160.800
3/5/2012 15,75 16,10 +2,68% 15,63 16,33 16,06 16,10 16,12 506 8.259.311.200
2/5/2012 15,31 15,68 +1,82% 15,10 15,75 15,51 15,63 15,68 1.168 9.273.049.500
30/4/2012 15,52 15,40 -2,22% 15,19 15,60 15,34 15,34 15,40 2.084 6.392.653.500
27/4/2012 17,30 15,75 -7,89% 15,75 17,30 16,10 15,75 15,77 6.720 15.722.605.900
26/4/2012 16,71 17,10 +2,33% 16,51 17,22 16,97 17,09 17,10 9.104 5.694.247.400
25/4/2012 16,58 16,71 +3,15% 16,41 16,90 16,67 16,71 16,73 8.848 8.033.538.800
24/4/2012 16,10 16,20 +0,87% 15,95 16,30 16,10 16,18 16,20 7.483 5.941.792.000
23/4/2012 16,40 16,06 -3,83% 15,98 16,45 16,16 16,05 16,06 4.811 7.916.641.500
20/4/2012 17,73 16,70 -4,90% 16,66 17,75 16,92 16,70 16,75 8.791 7.719.950.200
19/4/2012 17,32 17,56 +0,34% 17,25 17,93 17,56 17,56 17,59 8.442 5.181.321.800
18/4/2012 17,11 17,50 +1,63% 16,84 17,77 17,43 17,50 17,58 9.906 9.575.036.500
17/4/2012 16,50 17,22 +5,71% 16,50 17,35 17,00 17,22 17,25 546 5.707.896.800
16/4/2012 16,03 16,29 +3,10% 15,70 16,44 16,08 16,25 16,29 8.817 5.458.542.100
13/4/2012 16,10 15,80 -3,13% 15,70 16,39 15,90 15,80 15,81 9.885 5.946.886.600
12/4/2012 16,00 16,31 +3,16% 15,80 16,55 16,21 16,29 16,31 7.844 4.975.668.300
11/4/2012 16,47 15,81 -2,11% 15,81 16,58 16,04 15,81 15,85 6.496 4.270.826.000
10/4/2012 16,71 16,15 -2,94% 15,80 16,71 16,06 16,15 16,16 257 7.141.727.100
9/4/2012 16,82 16,64 -3,82% 16,39 17,00 16,64 16,64 16,65 9.347 5.259.382.300
5/4/2012 16,85 17,30 +1,82% 16,65 17,55 17,30 17,30 17,31 8.378 5.738.911.500
4/4/2012 16,05 16,99 +4,81% 15,86 17,14 16,76 16,99 17,04 9.437 8.471.168.000
3/4/2012 16,35 16,21 +0,37% 16,00 16,54 16,22 16,21 16,28 5.845 4.917.060.300
2/4/2012 16,25 16,15 0,00% 15,64 16,26 15,94 16,07 16,16 1.541 9.713.679.800
30/3/2012 16,89 16,15 -3,75% 16,15 17,12 16,45 16,15 16,22 7.228 5.567.491.400
29/3/2012 16,80 16,78 -0,71% 16,27 16,87 16,56 16,78 16,79 7.139 8.465.540.900
28/3/2012 17,10 16,90 -1,17% 16,85 17,23 16,97 16,90 16,91 9.201 6.835.220.000
27/3/2012 17,79 17,10 -3,88% 17,10 18,20 17,58 17,10 17,13 1.364 12.247.697.600
26/3/2012 17,58 17,79 +2,12% 17,44 17,80 17,65 17,78 17,79 6.368 5.818.135.300
23/3/2012 17,65 17,42 -0,51% 17,09 17,65 17,40 17,42 17,46 996 11.291.304.100
22/3/2012 17,99 17,51 -3,53% 17,30 18,33 17,67 17,47 17,51 9.795 9.906.971.800
21/3/2012 18,34 18,15 -0,66% 17,95 18,44 18,13 18,14 18,16 7.170 7.228.849.000
20/3/2012 17,40 18,27 +3,34% 17,36 18,27 17,95 18,25 18,27 8.662 5.529.086.800
19/3/2012 17,85 17,68 -0,17% 17,64 18,18 17,92 17,68 17,69 6.507 4.428.407.100
16/3/2012 18,50 17,71 -2,96% 17,71 18,62 18,16 17,71 17,76 1.069 7.077.374.800
15/3/2012 18,60 18,25 -3,08% 18,13 18,60 18,27 18,25 18,27 7.151 5.634.274.200
14/3/2012 19,25 18,83 -3,34% 18,72 19,69 19,05 18,83 18,84 7.374 6.302.005.200
13/3/2012 18,90 19,48 +3,89% 18,81 19,65 19,24 19,47 19,48 7.257 5.399.829.500
12/3/2012 18,37 18,75 +1,35% 18,20 18,93 18,46 18,74 18,75 7.689 11.708.562.100
9/3/2012 19,50 18,50 -4,64% 18,50 19,50 18,87 18,50 18,51 4.011 7.303.187.100
8/3/2012 19,54 19,40 +1,46% 19,24 19,73 19,47 19,40 19,42 8.711 7.887.066.000
7/3/2012 18,45 19,12 +4,60% 18,45 19,12 18,93 19,03 19,12 6.477 6.531.119.700
6/3/2012 18,65 18,28 -3,99% 18,10 18,85 18,38 18,28 18,29 7.960 6.541.528.900
5/3/2012 18,88 19,04 +0,58% 18,71 19,25 19,09 19,04 19,05 8.484 9.363.591.900
2/3/2012 18,35 18,93 +3,95% 18,20 19,05 18,69 18,93 18,94 9.641 6.949.664.700
1/3/2012 17,49 18,21 +5,14% 17,41 18,21 17,91 18,21 18,22 7.144 5.106.905.000
29/2/2012 17,76 17,32 -2,04% 17,17 17,92 17,45 17,32 17,49 8.837 10.960.783.800
28/2/2012 17,46 17,68 +1,49% 17,45 17,84 17,62 17,68 17,73 9.759 7.065.383.000
27/2/2012 17,99 17,42 -3,22% 17,31 17,99 17,51 17,42 17,44 664 5.271.842.400
24/2/2012 18,18 18,00 -0,61% 17,87 18,43 18,16 17,98 18,00 6.391 5.559.068.800
23/2/2012 18,17 18,11 -1,31% 17,93 18,31 18,08 18,09 18,11 7.888 6.615.150.700
22/2/2012 18,75 18,35 -2,13% 18,18 18,75 18,37 18,30 18,35 5.892 3.797.859.400
17/2/2012 18,62 18,75 +0,32% 18,19 18,80 18,48 18,75 18,76 7.535 6.575.451.900
16/2/2012 17,88 18,69 +3,32% 17,71 18,70 18,25 18,63 18,69 8.790 8.933.914.000
15/2/2012 17,60 18,09 +5,05% 17,60 18,20 18,03 18,02 18,09 3.496 11.153.429.100
14/2/2012 17,50 17,22 -1,88% 17,14 17,76 17,41 17,22 17,25 1.678 4.929.260.500
13/2/2012 16,97 17,55 +4,84% 16,88 17,55 17,31 17,47 17,55 6.523 4.291.067.700
10/2/2012 16,90 16,74 -3,01% 16,63 17,15 16,88 16,74 16,81 6.114 4.707.249.100
9/2/2012 17,73 17,26 -3,47% 17,06 17,92 17,35 17,25 17,26 8.769 6.999.529.400
8/2/2012 17,82 17,88 +0,45% 17,62 18,05 17,83 17,88 17,91 9.163 6.508.264.800
7/2/2012 17,42 17,80 +0,79% 17,27 17,90 17,58 17,72 17,80 7.919 5.692.942.300
6/2/2012 17,65 17,66 +0,51% 17,31 17,78 17,63 17,64 17,66 5.385 3.820.189.800
3/2/2012 17,05 17,57 +2,57% 16,90 17,84 17,53 17,56 17,57 9.731 8.917.880.000
2/2/2012 16,89 17,13 +0,82% 16,70 17,20 17,04 17,11 17,13 7.825 5.471.134.300
1/2/2012 16,32 16,99 +5,01% 16,21 17,11 16,74 16,98 16,99 8.997 7.357.568.900
31/1/2012 16,87 16,18 -3,06% 16,06 16,97 16,40 16,18 16,19 9.857 10.594.510.300
30/1/2012 16,51 16,69 -0,71% 16,06 16,79 16,44 16,69 16,70 8.515 5.348.941.000
27/1/2012 16,61 16,81 +1,51% 16,57 17,40 17,03 16,80 16,81 3.036 11.167.300.900
26/1/2012 16,20 16,56 +4,15% 16,20 16,77 16,57 16,55 16,60 5.137 11.943.571.500
24/1/2012 16,13 15,90 -1,85% 15,90 16,23 16,00 15,89 15,90 9.317 12.020.723.500
23/1/2012 16,14 16,20 -0,25% 16,03 16,66 16,34 16,20 16,23 8.275 10.644.748.400
20/1/2012 15,61 16,24 +4,04% 15,42 16,25 15,96 16,16 16,24 6.950 5.840.832.500
19/1/2012 15,21 15,61 +3,58% 15,17 15,77 15,54 15,59 15,61 555 7.505.500.700
18/1/2012 15,10 15,07 -0,20% 14,85 15,14 14,93 15,07 15,08 9.416 9.178.289.900
17/1/2012 15,16 15,10 -0,98% 14,96 15,50 15,14 15,08 15,11 1.583 6.409.121.100
16/1/2012 15,25 15,25 +0,66% 15,11 15,49 15,26 15,24 15,25 2.753 1.912.438.200
13/1/2012 15,85 15,15 -5,02% 15,11 15,94 15,31 15,15 15,18 8.702 5.427.289.500
12/1/2012 15,78 15,95 +1,85% 15,61 15,96 15,77 15,90 15,95 6.942 5.354.886.200
11/1/2012 15,54 15,66 +0,13% 15,47 15,77 15,64 15,66 15,67 8.594 4.905.075.900
10/1/2012 15,98 15,64 -0,57% 15,51 15,98 15,76 15,64 15,67 8.386 6.612.431.400
9/1/2012 15,70 15,73 +1,61% 15,66 15,96 15,80 15,73 15,79 7.090 3.418.830.200
6/1/2012 15,79 15,48 -0,77% 15,36 15,89 15,61 15,48 15,50 5.898 2.622.562.200
5/1/2012 15,85 15,60 -2,44% 15,31 16,08 15,56 15,58 15,60 6.092 4.702.560.000
4/1/2012 16,00 15,99 -0,99% 15,73 16,20 16,00 15,99 16,00 6.114 3.601.099.700
3/1/2012 15,39 16,15 +4,94% 15,32 16,20 16,01 16,14 16,15 9.993 6.103.551.400
2/1/2012 14,69 15,39 +3,71% 14,69 15,39 15,17 15,30 15,39 5.666 3.835.119.900
29/12/2011 15,08 14,84 -0,13% 14,70 15,24 14,94 14,83 14,84 7.519 4.870.112.000
28/12/2011 15,42 14,86 -3,51% 14,84 15,42 15,04 14,86 14,88 6.436 3.355.964.600
27/12/2011 15,36 15,40 +0,79% 15,14 15,52 15,41 15,37 15,40 4.195 2.783.690.900
26/12/2011 15,09 15,28 +0,73% 15,09 15,58 15,42 15,28 15,30 2.975 1.833.197.400
23/12/2011 14,95 15,17 +1,68% 14,78 15,25 15,03 15,17 15,18 4.865 3.009.860.500
22/12/2011 14,76 14,92 +1,43% 14,50 15,09 14,76 14,92 14,98 6.337 5.007.662.700
21/12/2011 14,83 14,71 -2,39% 14,55 15,08 14,77 14,70 14,71 9.184 5.488.527.400
20/12/2011 15,36 15,07 -0,86% 14,61 15,49 15,00 15,07 15,08 2.152 8.722.901.700
19/12/2011 15,84 15,20 -3,74% 15,15 16,04 15,53 15,19 15,20 2.861 7.599.725.200
16/12/2011 15,78 15,79 +0,64% 15,57 15,95 15,81 15,79 15,85 5.471 4.279.014.700
15/12/2011 15,55 15,69 +2,15% 15,46 15,80 15,66 15,61 15,69 141 5.278.797.600
14/12/2011 15,35 15,36 -0,13% 15,27 15,64 15,43 15,36 15,40 2.375 8.260.360.800
13/12/2011 15,48 15,38 +0,39% 15,37 15,90 15,56 15,38 15,48 9.015 6.443.867.400
12/12/2011 15,50 15,32 -1,98% 15,10 15,51 15,29 15,32 15,33 6.579 3.665.216.800
9/12/2011 15,25 15,63 +3,78% 14,95 15,71 15,40 15,60 15,63 6.536 4.695.988.100
8/12/2011 15,97 15,06 -4,98% 15,06 16,02 15,31 15,06 15,07 9.723 6.576.640.100
7/12/2011 16,10 15,85 -2,28% 15,64 16,13 15,80 15,81 15,85 9.431 6.003.417.900
6/12/2011 15,75 16,22 +1,69% 15,52 16,27 15,84 16,20 16,22 2.087 10.645.707.500
5/12/2011 16,27 15,95 -0,25% 15,75 16,34 16,04 15,94 15,95 1.369 10.834.829.900
2/12/2011 15,74 15,99 +2,11% 15,64 16,06 15,88 15,94 15,99 1.325 9.507.623.600
1/12/2011 15,57 15,66 +4,19% 15,22 15,76 15,55 15,66 15,67 899 9.866.978.800
30/11/2011 15,47 15,03 +0,20% 15,02 15,80 15,42 15,03 15,04 3.423 11.053.867.000
29/11/2011 14,70 15,00 +2,25% 14,55 15,50 15,02 15,00 15,01 1.015 9.999.236.100
28/11/2011 14,16 14,67 +5,54% 14,12 14,84 14,69 14,67 14,68 315 8.814.927.000
25/11/2011 13,64 13,90 +0,22% 13,60 14,26 13,99 13,90 13,94 6.599 3.481.560.600
24/11/2011 13,69 13,87 +2,89% 13,40 14,04 13,69 13,87 13,93 5.013 4.069.526.700
23/11/2011 13,33 13,48 -1,25% 13,33 13,60 13,46 13,46 13,48 8.689 7.416.726.400
22/11/2011 13,70 13,65 +0,29% 13,38 13,95 13,67 13,65 13,73 179 7.278.231.900
21/11/2011 13,30 13,61 -0,51% 13,30 13,68 13,50 13,61 13,64 7.631 5.221.114.400
18/11/2011 13,73 13,68 +0,29% 13,41 13,89 13,64 13,67 13,68 7.468 6.735.646.900
17/11/2011 14,31 13,64 -5,21% 13,55 14,37 13,86 13,64 13,65 9.265 7.182.446.800
16/11/2011 14,31 14,39 -0,76% 14,10 14,68 14,37 14,38 14,39 7.709 5.973.355.800
14/11/2011 14,80 14,50 -3,01% 14,46 15,09 14,65 14,49 14,50 6.222 4.554.176.200
11/11/2011 14,65 14,95 +3,68% 14,56 15,17 14,93 14,95 15,00 6.631 4.582.737.100
10/11/2011 14,62 14,42 +1,91% 14,36 14,64 14,51 14,41 14,44 7.418 6.104.362.100
9/11/2011 14,89 14,15 -6,35% 14,15 14,93 14,36 14,15 14,22 8.061 5.761.227.300
8/11/2011 15,00 15,11 +1,34% 14,72 15,16 14,97 15,10 15,11 7.749 5.226.091.200
7/11/2011 14,50 14,91 +2,47% 14,50 14,91 14,73 14,88 14,91 4.852 3.612.158.500
4/11/2011 14,21 14,55 +0,90% 14,20 14,70 14,45 14,50 14,56 5.276 4.429.165.600
3/11/2011 14,78 14,42 +0,84% 14,39 14,79 14,50 14,42 14,50 7.737 5.345.878.700
1/11/2011 14,35 14,30 -4,73% 14,05 14,47 14,24 14,27 14,30 3.688 8.920.799.600
31/10/2011 15,37 15,01 -4,88% 15,01 15,50 15,19 15,01 15,10 7.670 6.434.317.900
28/10/2011 15,36 15,78 +0,83% 15,36 16,08 15,81 15,78 15,79 9.742 6.805.952.900
27/10/2011 15,35 15,65 +5,39% 15,06 15,90 15,61 15,65 15,67 1.342 13.763.970.800
26/10/2011 14,40 14,85 +4,58% 14,26 14,85 14,58 14,79 14,85 7.737 5.574.477.500
25/10/2011 14,25 14,20 -1,05% 13,89 14,50 14,21 14,20 14,22 7.657 5.536.926.000
24/10/2011 13,99 14,35 +3,16% 13,88 14,47 14,22 14,34 14,35 6.912 4.737.821.400
21/10/2011 13,69 13,91 +3,34% 13,56 14,08 13,87 13,75 13,91 9.404 5.917.328.800
20/10/2011 13,81 13,46 -3,65% 13,34 13,83 13,54 13,46 13,56 7.089 5.557.900.200
19/10/2011 13,67 13,97 +3,10% 13,59 13,98 13,80 13,97 13,98 2.222 7.151.093.000
18/10/2011 13,15 13,55 +2,34% 13,00 13,81 13,49 13,55 13,56 1.609 5.599.595.100
17/10/2011 13,26 13,24 -2,22% 12,93 13,36 13,15 13,23 13,24 6.805 5.169.254.300
14/10/2011 13,29 13,54 +2,58% 13,16 13,63 13,43 13,54 13,55 8.353 5.725.082.100
13/10/2011 12,86 13,20 +4,76% 12,40 13,30 12,87 13,20 13,21 6.604 8.106.702.100
11/10/2011 12,44 12,60 +0,72% 12,31 12,99 12,64 12,59 12,64 7.073 5.324.708.400
10/10/2011 12,05 12,51 +5,39% 12,04 12,64 12,39 12,51 12,53 8.777 5.070.644.300
7/10/2011 12,30 11,87 -1,00% 11,72 12,31 11,97 11,87 11,88 8.201 5.393.738.200
6/10/2011 11,86 11,99 +3,18% 11,71 12,29 11,99 11,99 12,04 8.050 4.482.736.400
5/10/2011 11,54 11,62 +1,93% 11,15 11,80 11,49 11,62 11,67 8.428 4.948.665.800
4/10/2011 11,14 11,40 +1,60% 11,05 11,54 11,28 11,40 11,41 3.583 9.422.005.900
3/10/2011 11,53 11,22 -4,18% 11,20 11,89 11,43 11,22 11,26 879 7.436.150.900
30/9/2011 11,97 11,71 -3,30% 11,57 12,08 11,75 11,66 11,71 1.431 8.498.148.000
29/9/2011 12,10 12,11 +0,92% 11,86 12,26 11,99 12,10 12,11 6.780 5.138.221.200
28/9/2011 12,27 12,00 -1,64% 12,00 12,38 12,15 12,00 12,05 7.976 5.893.759.500
27/9/2011 12,50 12,20 -0,16% 12,15 12,68 12,45 12,20 12,23 6.917 5.180.939.500
26/9/2011 12,40 12,22 +0,16% 11,80 12,44 12,07 12,22 12,23 6.842 4.028.185.900
23/9/2011 12,03 12,20 +2,09% 11,90 12,48 12,15 12,20 12,21 5.937 7.815.436.300
22/9/2011 12,20 11,95 -5,91% 11,85 12,34 12,02 11,91 11,95 3.820 9.527.225.000
21/9/2011 13,17 12,70 -1,55% 12,63 13,17 12,91 12,67 12,70 9.912 7.016.380.500
20/9/2011 13,82 12,90 -6,18% 12,90 13,85 13,34 12,89 12,90 2.995 9.500.586.400
19/9/2011 13,91 13,75 -3,37% 13,70 13,96 13,79 13,74 13,75 8.394 5.247.210.500
16/9/2011 13,91 14,23 +2,01% 13,86 14,23 14,12 14,20 14,23 3.516 2.728.475.400
15/9/2011 14,15 13,95 -0,29% 13,80 14,27 13,93 13,95 13,99 5.008 4.634.246.200
14/9/2011 14,28 13,99 -0,85% 13,65 14,36 13,98 13,99 14,05 7.179 6.351.856.900
13/9/2011 14,34 14,11 -0,56% 13,95 14,59 14,16 14,09 14,14 7.591 5.187.402.800
12/9/2011 14,26 14,19 -2,81% 13,90 14,47 14,12 14,17 14,20 6.358 9.809.790.300
9/9/2011 15,25 14,60 -6,41% 14,60 15,50 14,89 14,60 14,62 8.810 6.796.944.000
8/9/2011 15,60 15,60 +2,30% 15,40 15,97 15,64 15,57 15,60 9.200 6.305.572.400
6/9/2011 14,30 15,25 +3,53% 14,28 15,44 14,98 15,25 15,28 400 7.262.597.500
5/9/2011 15,01 14,73 -3,79% 14,58 15,01 14,74 14,70 14,73 7.392 5.675.136.100
2/9/2011 15,50 15,31 -3,71% 15,30 15,84 15,42 15,31 15,32 661 11.044.480.900
1/9/2011 16,00 15,90 +5,37% 15,82 16,72 16,10 15,90 15,93 6.883 16.998.365.300
31/8/2011 15,04 15,09 +1,55% 14,73 15,25 14,98 15,06 15,09 768 9.165.922.600
30/8/2011 14,20 14,86 +3,27% 14,10 14,99 14,66 14,86 14,89 4.550 7.698.936.400
29/8/2011 13,67 14,39 +7,23% 13,48 14,39 14,05 14,38 14,39 2.739 7.132.736.600
26/8/2011 13,49 13,42 -0,74% 13,29 13,78 13,50 13,42 13,45 706 7.500.809.000
25/8/2011 14,01 13,52 -3,01% 13,40 14,04 13,60 13,52 13,54 9.312 5.298.395.600
24/8/2011 14,15 13,94 -2,52% 13,77 14,27 13,96 13,90 13,94 8.819 10.720.163.700
23/8/2011 13,82 14,30 +4,00% 13,40 14,35 13,81 14,15 14,30 503 8.530.936.300
22/8/2011 13,90 13,75 +0,15% 13,66 14,24 13,90 13,75 13,81 6.616 4.401.871.500
19/8/2011 13,33 13,73 +2,08% 13,12 14,00 13,72 13,70 13,73 8.050 6.204.875.500
18/8/2011 13,76 13,45 -5,35% 13,35 13,85 13,49 13,45 13,48 6.695 5.717.695.300
17/8/2011 14,16 14,21 +1,50% 13,56 14,29 14,03 14,21 14,22 1.462 7.838.105.300
16/8/2011 14,00 14,00 -1,06% 13,85 14,43 14,16 14,00 14,09 9.777 6.660.824.500
15/8/2011 13,98 14,15 +2,31% 13,85 14,47 14,24 14,15 14,19 8.758 5.920.764.600
12/8/2011 13,80 13,83 -5,66% 13,55 14,22 13,81 13,76 13,83 9.604 14.199.339.700
11/8/2011 14,70 14,66 +2,66% 14,41 15,53 14,93 14,66 14,69 4.318 9.189.857.300
10/8/2011 13,89 14,28 -0,14% 13,62 14,95 14,20 14,28 14,30 6.966 10.052.866.900
9/8/2011 12,93 14,30 +11,20% 12,70 14,48 13,39 14,29 14,30 9.549 12.233.509.800
8/8/2011 13,15 12,86 -6,13% 12,51 13,60 13,06 12,86 12,87 7.103 11.054.766.300
5/8/2011 13,48 13,70 +2,16% 13,17 14,02 13,56 13,64 13,70 6.380 9.866.045.100
4/8/2011 14,21 13,41 -7,20% 13,41 14,25 13,73 13,41 13,45 2.215 10.948.713.500
3/8/2011 14,47 14,45 -0,34% 14,05 14,67 14,32 14,45 14,46 284 10.923.504.500
2/8/2011 14,80 14,50 -2,03% 14,42 15,06 14,80 14,50 14,60 8.279 8.462.253.800
1/8/2011 15,35 14,80 -2,63% 14,63 15,40 14,88 14,80 14,84 6.810 6.462.499.600
29/7/2011 14,50 15,20 +3,19% 14,40 15,23 14,98 15,18 15,20 7.775 6.041.113.300
28/7/2011 14,62 14,73 +1,45% 14,50 15,32 14,88 14,73 14,75 7.688 8.058.769.500
27/7/2011 15,01 14,52 -4,03% 14,52 15,15 14,79 14,52 14,56 7.265 6.307.500.000
26/7/2011 15,38 15,13 -1,75% 15,07 15,59 15,23 15,13 15,16 5.669 4.953.022.800
25/7/2011 15,59 15,40 -2,47% 15,36 15,94 15,65 15,40 15,43 4.862 5.536.742.000
22/7/2011 15,55 15,79 +2,33% 15,30 16,01 15,75 15,79 15,80 8.681 7.954.986.500
21/7/2011 14,91 15,43 +3,77% 14,91 15,85 15,52 15,43 15,44 9.608 10.979.049.700
20/7/2011 14,58 14,87 +2,62% 14,46 15,11 14,79 14,87 14,88 8.004 6.077.302.500
19/7/2011 14,36 14,49 +2,26% 14,20 14,49 14,31 14,45 14,49 8.849 7.253.654.900
18/7/2011 14,36 14,17 -2,81% 14,06 14,57 14,27 14,15 14,17 7.101 6.457.711.400
15/7/2011 14,65 14,58 -0,07% 14,40 14,85 14,58 14,58 14,60 5.686 5.546.134.900
14/7/2011 14,74 14,59 -0,48% 14,38 14,78 14,51 14,56 14,59 8.470 10.894.032.100
13/7/2011 14,05 14,66 +6,23% 14,01 14,70 14,39 14,66 14,67 7 17.964.016.300
12/7/2011 13,95 13,80 -1,50% 13,80 14,11 13,96 13,80 13,82 6.323 7.270.605.600
11/7/2011 14,17 14,01 -2,16% 13,97 14,43 14,14 14,01 14,05 7.438 7.661.473.500
8/7/2011 14,42 14,32 -1,92% 14,30 14,55 14,39 14,31 14,32 6.173 6.716.626.000
7/7/2011 14,80 14,60 -0,34% 14,47 14,85 14,66 14,58 14,60 5.314 7.451.672.600
6/7/2011 14,99 14,65 -2,66% 14,58 15,03 14,72 14,65 14,66 6.116 9.793.198.600
5/7/2011 15,29 15,05 -1,95% 14,93 15,44 15,16 15,05 15,09 6.623 9.915.199.900
4/7/2011 15,23 15,35 +0,79% 15,04 15,35 15,21 15,30 15,35 2.827 2.863.811.300
1/7/2011 14,95 15,23 +2,42% 14,83 15,36 15,16 15,20 15,23 9.810 7.117.496.900
30/6/2011 15,24 14,87 -2,81% 14,85 15,27 14,95 14,87 14,90 5.536 7.063.745.800
29/6/2011 15,58 15,30 -1,10% 14,96 15,69 15,24 15,30 15,31 6.697 6.661.684.300
28/6/2011 15,46 15,47 +0,45% 15,31 15,81 15,54 15,47 15,49 7.065 6.441.149.400
27/6/2011 14,90 15,40 +3,70% 14,90 15,40 15,26 15,35 15,40 5.546 6.746.189.700
24/6/2011 14,96 14,85 +0,07% 14,72 15,02 14,85 14,85 14,86 4.891 2.983.050.700
22/6/2011 14,80 14,84 -0,07% 14,60 14,94 14,77 14,78 14,84 5.492 8.789.676.200
21/6/2011 15,15 14,85 -1,13% 14,75 15,15 14,85 14,85 14,88 5.609 4.731.590.900
20/6/2011 14,95 15,02 +0,47% 14,82 15,19 15,02 15,02 15,03 4.789 3.390.224.300
17/6/2011 15,20 14,95 -0,33% 14,86 15,30 15,04 14,93 14,95 6.094 6.557.961.400
16/6/2011 15,30 15,00 -1,83% 14,80 15,55 15,17 15,00 15,01 5.615 6.875.054.400
15/6/2011 15,35 15,28 -1,10% 15,15 15,50 15,26 15,28 15,30 347 8.237.523.500
14/6/2011 16,01 15,45 -2,77% 15,39 16,30 15,75 15,45 15,46 4.704 6.575.432.600
13/6/2011 16,24 15,89 -1,30% 15,85 16,34 16,02 15,88 15,89 4.262 3.844.273.300
10/6/2011 16,51 16,10 -2,90% 15,92 16,57 16,16 16,09 16,10 5.220 5.075.476.100
9/6/2011 16,32 16,58 +1,78% 16,24 16,60 16,41 16,53 16,58 5.662 8.080.275.600
8/6/2011 16,23 16,29 -0,06% 16,16 16,50 16,31 16,26 16,29 4.214 7.915.639.000
7/6/2011 16,43 16,30 0,00% 16,30 16,71 16,50 16,30 16,34 6.032 8.717.821.400
6/6/2011 16,98 16,30 -3,78% 16,29 17,09 16,67 16,29 16,30 8.136 9.711.165.300
3/6/2011 16,54 16,94 +2,23% 16,38 17,00 16,85 16,91 16,94 9.706 10.345.894.100
2/6/2011 16,20 16,57 +2,35% 16,04 16,57 16,37 16,56 16,57 8.338 7.296.018.700
1/6/2011 16,80 16,19 -4,20% 16,11 17,09 16,56 16,16 16,19 9.961 10.942.678.700
31/5/2011 16,67 16,90 +3,24% 16,40 16,96 16,78 16,87 16,90 8.490 9.994.373.200
30/5/2011 16,45 16,37 -0,12% 16,31 16,55 16,40 16,37 16,43 3.405 4.271.783.900
27/5/2011 16,39 16,39 0,00% 16,24 16,68 16,43 16,35 16,39 7.821 9.145.526.400
26/5/2011 16,40 16,39 +0,24% 16,20 16,70 16,45 16,36 16,39 9.953 13.755.149.800
25/5/2011 16,20 16,35 +0,55% 16,13 16,86 16,53 16,35 16,39 655 10.253.771.400
24/5/2011 15,92 16,26 +2,52% 15,79 16,41 16,13 16,26 16,27 9.113 7.951.214.800
23/5/2011 15,32 15,86 +2,26% 15,16 15,92 15,63 15,86 15,87 7.750 6.615.825.300
20/5/2011 14,93 15,51 +4,44% 14,75 15,69 15,34 15,51 15,52 8.152 8.883.071.400
19/5/2011 15,47 14,85 -3,45% 14,80 15,57 15,09 14,85 14,87 6.998 5.966.288.300
18/5/2011 16,08 15,38 -4,53% 15,28 16,13 15,66 15,37 15,38 6.775 5.995.006.000
17/5/2011 15,66 16,11 +3,14% 15,24 16,11 15,69 16,10 16,11 6.708 5.921.765.700
16/5/2011 16,11 15,62 -3,88% 15,59 16,42 16,01 15,61 15,62 7.102 6.930.888.700
13/5/2011 15,97 16,25 +0,62% 15,54 16,50 16,16 16,22 16,25 5.767 16.352.226.900
12/5/2011 15,72 16,15 +1,51% 15,58 16,24 16,00 16,13 16,15 9.278 8.313.484.100
11/5/2011 15,40 15,91 +1,99% 15,28 15,91 15,52 15,91 15,92 7.309 9.752.820.500
10/5/2011 15,54 15,60 +0,26% 15,20 15,75 15,41 15,59 15,60 8.513 7.706.639.800
9/5/2011 15,62 15,56 -0,89% 15,32 15,76 15,52 15,56 15,57 6.836 6.339.969.700
6/5/2011 15,59 15,70 +3,15% 15,28 15,83 15,62 15,70 15,73 5.693 6.646.444.300
5/5/2011 15,30 15,22 -0,85% 15,05 15,66 15,24 15,13 15,22 7.861 7.866.510.000
4/5/2011 15,94 15,35 -3,28% 15,20 16,01 15,58 15,30 15,35 7.277 6.989.153.400
3/5/2011 16,07 15,87 -1,79% 15,62 16,31 15,87 15,75 15,87 5.005 5.434.570.700
2/5/2011 16,39 16,16 -2,12% 15,92 16,53 16,11 16,12 16,16 5.421 5.735.726.900
29/4/2011 16,45 16,51 +0,86% 16,28 16,94 16,60 16,51 16,61 8.402 11.406.902.900
28/4/2011 16,72 16,37 -3,59% 16,20 16,94 16,45 16,37 16,38 6.429 8.570.817.800
27/4/2011 17,05 16,98 -0,41% 16,67 17,13 16,89 16,91 16,98 6.222 5.563.489.400
26/4/2011 17,01 17,05 0,00% 16,85 17,33 17,08 17,05 17,06 5.769 6.539.663.600
25/4/2011 17,11 17,05 -0,29% 16,75 17,19 16,96 16,95 17,05 5.995 5.946.283.200
20/4/2011 16,90 17,10 +2,15% 16,90 17,39 17,19 17,10 17,12 9.502 11.472.324.200
19/4/2011 16,23 16,74 +3,40% 16,20 16,74 16,51 16,70 16,74 7.777 5.424.442.600
18/4/2011 15,92 16,19 +0,06% 15,87 16,37 16,12 16,19 16,20 4.985 5.545.831.900
15/4/2011 15,97 16,18 +1,95% 15,50 16,30 15,89 16,17 16,18 6.734 5.929.009.500
14/4/2011 15,90 15,87 +0,06% 15,51 16,08 15,92 15,87 15,90 6.441 7.506.427.000
13/4/2011 15,81 15,86 +1,34% 15,68 15,89 15,80 15,85 15,86 7.619 4.711.480.300
12/4/2011 15,90 15,65 -2,92% 15,55 16,09 15,71 15,65 15,66 7.131 8.341.510.300
11/4/2011 16,40 16,12 -1,47% 15,98 16,52 16,29 16,12 16,14 7.294 6.469.013.600
8/4/2011 16,30 16,36 -0,18% 16,24 16,58 16,40 16,36 16,40 7.713 10.879.816.800
7/4/2011 15,83 16,39 +3,80% 15,81 16,39 16,21 16,36 16,39 7.992 13.212.895.300
6/4/2011 16,08 15,79 -1,31% 15,79 16,27 16,05 15,78 15,79 7.727 7.268.758.800
5/4/2011 15,86 16,00 +0,82% 15,72 16,07 15,97 16,00 16,01 7.683 8.981.747.700
4/4/2011 16,09 15,87 -0,81% 15,81 16,16 15,93 15,87 15,90 5.745 7.156.340.900
1/4/2011 15,55 16,00 +3,36% 15,41 16,13 15,88 16,00 16,02 280 12.022.801.900
31/3/2011 15,30 15,48 +1,38% 15,08 15,48 15,33 15,46 15,48 8.344 10.522.059.700
30/3/2011 15,12 15,27 +1,87% 15,00 15,27 15,14 15,25 15,27 4.210 5.375.220.000
29/3/2011 14,65 14,99 +0,47% 14,65 15,07 14,87 14,99 15,00 103 21.320.936.800
28/3/2011 15,13 14,92 -1,00% 14,91 15,30 15,08 14,92 14,93 6.980 7.128.905.100
25/3/2011 14,92 15,07 +0,87% 14,92 15,30 15,17 15,07 15,08 5.748 5.298.932.500
24/3/2011 15,06 14,94 -0,07% 14,85 15,18 14,96 14,94 14,95 4.823 7.460.395.400
23/3/2011 15,20 14,95 -2,16% 14,95 15,32 15,10 14,95 14,97 5.217 6.173.922.900
22/3/2011 15,05 15,28 +1,39% 14,85 15,35 15,21 15,23 15,28 4.781 5.954.372.800
21/3/2011 15,41 15,07 -1,44% 15,02 15,50 15,17 15,07 15,08 6.073 7.726.973.700
18/3/2011 15,25 15,29 +1,39% 15,16 15,51 15,32 15,26 15,29 9.207 7.964.539.000
17/3/2011 15,68 15,08 -2,71% 15,08 15,82 15,39 15,08 15,13 9.940 14.881.852.200
16/3/2011 15,13 15,50 +3,61% 15,11 15,72 15,43 15,49 15,50 6.627 25.811.805.000
15/3/2011 14,75 14,96 -1,25% 14,68 15,04 14,88 14,96 14,97 1.261 26.270.478.400
14/3/2011 15,60 15,15 -6,48% 15,05 15,65 15,26 15,14 15,15 8.496 27.969.964.400
11/3/2011 15,60 16,20 +3,05% 15,51 16,28 16,03 16,20 16,21 8.489 9.725.236.800
10/3/2011 15,35 15,72 +1,42% 15,30 15,96 15,73 15,72 15,75 8.386 9.465.569.800
9/3/2011 15,90 15,50 -2,52% 15,30 15,98 15,64 15,48 15,50 7.546 7.981.653.800
4/3/2011 16,43 15,90 -3,64% 15,88 16,50 16,13 15,90 15,94 6.667 12.163.214.200
3/3/2011 16,14 16,50 +3,77% 15,90 16,54 16,16 16,48 16,50 276 15.885.404.500
2/3/2011 15,78 15,90 +0,89% 15,54 16,19 15,95 15,90 15,92 2.381 15.118.169.900
1/3/2011 16,60 15,76 -4,77% 15,76 16,64 16,25 15,76 15,80 481 13.100.903.400
28/2/2011 17,17 16,55 -2,65% 15,89 17,18 16,50 16,52 16,55 806 12.730.986.500
25/2/2011 17,48 17,00 -2,13% 16,90 17,55 17,21 16,99 17,00 8.541 13.725.741.600
24/2/2011 16,90 17,37 +2,78% 16,63 17,37 17,06 17,36 17,37 8.621 11.572.261.600
23/2/2011 17,00 16,90 +0,60% 16,44 17,15 16,82 16,87 16,90 1.968 16.267.575.500
22/2/2011 17,60 16,80 -5,30% 16,80 17,60 17,13 16,80 16,82 1.616 16.204.653.700
21/2/2011 18,41 17,74 -3,90% 17,69 18,45 17,90 17,74 17,77 7.284 6.296.248.800
18/2/2011 18,06 18,46 +1,48% 18,05 18,62 18,45 18,46 18,47 7.860 7.079.941.600
17/2/2011 18,55 18,19 -1,36% 18,04 18,55 18,23 18,18 18,19 6.532 6.548.430.000
16/2/2011 18,93 18,44 -1,60% 18,13 19,03 18,35 18,42 18,44 4.519 12.918.357.000
15/2/2011 18,94 18,74 -2,14% 18,54 19,19 18,76 18,72 18,74 5.059 5.016.068.200
14/2/2011 18,50 19,15 +3,07% 18,21 19,35 18,86 19,15 19,19 9.915 9.086.455.600
11/2/2011 17,49 18,58 +6,84% 17,40 18,59 18,16 18,45 18,58 9.591 13.501.446.500
10/2/2011 17,73 17,39 -2,03% 17,34 17,84 17,51 17,39 17,40 8.605 5.216.629.300
9/2/2011 18,17 17,75 -3,27% 17,50 18,29 17,74 17,75 17,78 7.213 4.928.748.900
8/2/2011 17,66 18,35 +3,38% 17,58 18,45 18,23 18,35 18,40 7.176 6.245.512.200
7/2/2011 17,80 17,75 +0,80% 17,36 17,87 17,71 17,58 17,75 4.530 5.832.907.400
4/2/2011 18,41 17,61 -3,77% 17,51 18,47 17,82 17,61 17,67 4.415 5.382.907.000
3/2/2011 18,30 18,30 +0,83% 18,12 18,66 18,38 18,26 18,30 8.303 7.778.946.100
2/2/2011 19,05 18,15 -4,97% 18,09 19,25 18,52 18,13 18,15 6.434 8.270.149.900
1/2/2011 18,65 19,10 +3,75% 18,47 19,12 18,87 19,09 19,10 5.827 7.838.648.300
31/1/2011 18,65 18,41 -0,32% 18,16 18,83 18,46 18,32 18,41 5.734 4.765.944.600
28/1/2011 19,30 18,47 -4,05% 18,47 19,41 18,76 18,47 18,50 6.018 6.080.299.800
27/1/2011 19,94 19,25 -3,27% 18,92 20,08 19,18 19,25 19,26 821 11.102.417.000
26/1/2011 20,42 19,90 -3,35% 19,57 20,67 20,04 19,89 19,90 5.520 6.489.632.500
24/1/2011 20,15 20,59 +2,23% 20,05 20,59 20,44 20,46 20,59 3.200 3.365.145.500
21/1/2011 20,70 20,14 -2,47% 20,06 20,81 20,44 20,14 20,19 5.747 4.261.246.400
20/1/2011 20,47 20,65 +0,10% 20,34 20,66 20,55 20,64 20,68 4.931 3.717.590.800
19/1/2011 20,77 20,63 -0,58% 20,25 20,86 20,52 20,63 20,65 3.752 5.063.422.300
18/1/2011 20,30 20,75 +3,13% 20,13 20,75 20,32 20,74 20,75 4.312 6.204.348.800
17/1/2011 20,45 20,12 -1,28% 20,06 20,80 20,44 20,12 20,15 3.704 4.035.317.300
14/1/2011 20,20 20,38 +0,39% 20,01 20,62 20,39 20,37 20,38 4.096 4.324.729.700
13/1/2011 21,00 20,30 -3,43% 20,22 21,25 20,65 20,30 20,37 5.419 6.793.066.200
12/1/2011 20,65 21,02 +2,89% 20,38 21,13 20,65 21,00 21,02 5.240 5.589.929.600
11/1/2011 20,53 20,43 +0,54% 20,43 20,82 20,65 20,43 20,55 3.800 5.161.645.300
10/1/2011 20,25 20,32 -0,34% 20,20 20,70 20,44 20,32 20,35 3.192 4.339.126.900
7/1/2011 20,65 20,39 -1,88% 20,39 21,07 20,59 20,39 20,44 5.246 5.747.586.600
6/1/2011 21,43 20,78 -3,35% 20,78 21,54 21,04 20,78 20,79 6.123 7.530.557.600
5/1/2011 21,09 21,50 +0,61% 20,97 21,81 21,36 21,33 21,50 4.249 4.489.367.200
4/1/2011 21,69 21,37 -1,06% 20,91 21,83 21,30 21,37 21,38 5.213 5.139.000.900
3/1/2011 21,91 21,60 -1,14% 20,89 22,38 22,06 21,56 21,60 7.036 6.693.580.700
30/12/2010 21,25 21,85 +2,58% 20,90 21,85 21,60 21,77 21,85 5.539 7.420.198.100
29/12/2010 20,69 21,30 +3,95% 20,58 21,40 21,20 21,29 21,30 4.069 5.384.597.700
28/12/2010 20,18 20,49 +2,45% 20,12 20,72 20,54 20,40 20,49 2.507 3.045.868.800
27/12/2010 19,90 20,00 -1,19% 19,87 20,18 20,01 20,00 20,01 1.441 1.315.973.900
23/12/2010 20,09 20,24 -0,20% 19,96 20,34 20,22 20,21 20,24 3.314 2.232.656.000
22/12/2010 19,68 20,28 +2,42% 19,55 20,32 19,97 20,25 20,28 6.030 5.707.839.900
21/12/2010 18,69 19,80 +6,74% 18,65 19,99 19,56 19,78 19,80 7.722 8.742.586.100
20/12/2010 19,41 18,55 -3,89% 18,50 19,50 18,97 18,55 18,57 5.304 5.480.717.500
17/12/2010 19,06 19,30 +1,42% 18,72 19,39 19,16 19,30 19,32 8.097 6.640.146.400
16/12/2010 19,94 19,03 -3,50% 18,83 19,94 19,12 19,01 19,03 9.133 10.742.988.300
15/12/2010 20,53 19,72 -4,55% 19,72 20,75 20,08 19,72 19,82 8.505 9.670.359.100
14/12/2010 20,85 20,66 -1,05% 20,63 21,62 21,16 20,65 20,66 6.565 9.652.610.600
13/12/2010 21,14 20,88 +0,05% 20,80 21,20 20,99 20,88 20,94 5.646 6.083.926.000
10/12/2010 20,84 20,87 +0,77% 20,56 21,15 20,89 20,75 20,87 4.311 6.796.289.900
9/12/2010 21,20 20,71 -1,66% 20,33 21,26 20,68 20,71 20,73 8.895 7.530.525.400
8/12/2010 21,90 21,06 -4,05% 20,90 22,00 21,18 21,06 21,08 5.871 7.412.674.200
7/12/2010 22,10 21,95 +0,46% 21,86 22,27 22,04 21,92 21,95 4.502 4.238.856.000
6/12/2010 22,08 21,85 -0,68% 21,52 22,14 21,71 21,70 21,85 6.249 5.249.817.900
3/12/2010 22,19 22,00 -1,08% 21,75 22,45 22,10 22,00 22,05 6.649 6.123.981.100
2/12/2010 22,28 22,24 +0,18% 21,90 22,44 22,20 22,24 22,25 6.190 7.720.895.000
1/12/2010 21,87 22,20 +2,30% 21,60 22,23 22,03 22,20 22,21 7.296 8.500.793.100
30/11/2010 20,70 21,70 +4,58% 20,56 21,70 21,29 21,70 21,71 7.756 9.706.988.700
29/11/2010 20,97 20,75 -2,44% 20,53 21,29 20,81 20,75 20,80 4.881 5.277.526.300
26/11/2010 20,75 21,27 +0,28% 20,70 21,72 21,32 21,27 21,30 7.526 9.354.289.800
25/11/2010 21,01 21,21 +0,76% 20,77 21,50 21,23 21,21 21,35 5.221 4.321.612.700
24/11/2010 20,50 21,05 +4,52% 20,50 21,10 20,94 21,05 21,06 5.149 9.048.150.300
23/11/2010 20,64 20,14 -4,55% 19,98 20,99 20,38 20,11 20,14 5.373 5.088.879.200
22/11/2010 21,69 21,10 -3,65% 20,88 21,85 21,18 21,07 21,10 5.840 4.846.301.000
19/11/2010 21,73 21,90 +0,14% 21,54 22,00 21,88 21,90 21,91 1.079 7.065.696.800
18/11/2010 21,33 21,87 +3,80% 21,30 21,87 21,61 21,84 21,87 6.146 6.303.178.000
17/11/2010 20,69 21,07 +3,28% 20,50 21,17 20,90 21,02 21,07 3.023 3.638.569.000
16/11/2010 20,68 20,40 -2,44% 20,23 21,20 20,62 20,40 20,45 6.507 6.092.861.400
12/11/2010 20,73 20,91 -1,18% 20,48 21,09 20,74 20,88 20,91 7.752 8.244.220.700
11/11/2010 20,88 21,16 +1,20% 20,80 21,30 21,14 21,16 21,19 4.072 4.469.781.500
10/11/2010 21,07 20,91 -0,67% 20,60 21,40 20,97 20,91 20,95 2.005 11.884.429.500
9/11/2010 22,41 21,05 -5,39% 21,00 22,42 21,56 21,05 21,07 6.003 10.881.004.100
8/11/2010 22,80 22,25 -2,07% 22,21 22,80 22,40 22,25 22,30 4.124 5.017.129.500
5/11/2010 22,62 22,72 +0,09% 22,56 22,88 22,68 22,72 22,74 4.448 5.208.173.300
4/11/2010 21,85 22,70 +4,80% 21,84 22,75 22,40 22,67 22,70 869 10.058.476.400
3/11/2010 22,50 21,66 -2,87% 21,50 22,51 21,84 21,66 21,67 406 16.901.704.800
1/11/2010 22,60 22,30 -5,11% 22,28 23,00 22,56 22,29 22,30 8.606 11.292.757.900
29/10/2010 23,00 23,50 +3,07% 22,80 23,50 23,28 23,50 23,53 5.275 5.114.043.100
28/10/2010 23,65 22,80 -2,52% 22,80 23,77 23,27 22,80 22,84 4.416 4.655.288.500
27/10/2010 22,90 23,39 +2,59% 22,90 23,50 23,27 23,35 23,39 3.519 6.226.446.200
26/10/2010 22,46 22,80 +0,84% 22,28 23,00 22,80 22,75 22,80 3.237 3.980.507.100
25/10/2010 22,90 22,61 +0,04% 22,41 23,22 22,73 22,61 22,74 3.439 4.773.115.700
22/10/2010 22,95 22,60 -1,01% 22,26 23,50 22,70 22,60 22,66 4.611 4.549.175.400
21/10/2010 23,42 22,83 -1,93% 22,36 23,55 22,96 22,80 22,83 5.339 5.490.188.500
20/10/2010 23,85 23,28 -1,36% 23,26 23,95 23,65 23,28 23,29 8.406 8.474.684.900
19/10/2010 24,70 23,60 -5,98% 23,51 24,87 24,01 23,60 23,65 9.928 9.813.597.700
18/10/2010 25,50 25,10 -1,80% 25,03 25,59 25,17 25,08 25,10 3.293 4.498.560.700
15/10/2010 25,85 25,56 -1,24% 25,05 25,85 25,41 25,45 25,56 4.457 4.744.005.100
14/10/2010 25,74 25,88 +0,70% 25,50 26,15 25,78 25,78 25,88 4.510 5.972.426.500
13/10/2010 25,06 25,70 +3,09% 24,98 25,70 25,51 25,65 25,70 9.767 11.175.047.400
11/10/2010 24,64 24,93 +1,34% 24,49 24,93 24,65 24,80 24,93 4.757 4.340.518.800
8/10/2010 24,40 24,60 +0,41% 24,23 24,84 24,61 24,56 24,60 3.833 6.697.418.800
7/10/2010 25,20 24,50 -2,78% 24,00 25,32 24,42 24,40 24,50 5.416 7.313.520.400
6/10/2010 25,45 25,20 -0,98% 25,03 25,59 25,27 25,10 25,20 6.703 8.537.629.300
5/10/2010 25,30 25,45 +1,80% 25,08 25,54 25,35 25,38 25,45 6.589 7.785.695.300
4/10/2010 24,21 25,00 +2,54% 24,21 25,25 24,91 25,00 25,02 670 9.002.192.700
1/10/2010 24,19 24,38 +1,80% 24,04 24,65 24,36 24,38 24,40 8.265 8.693.245.400
30/9/2010 24,55 23,95 -2,24% 23,81 24,62 24,07 23,95 23,99 33 10.464.890.300
29/9/2010 24,70 24,50 -1,01% 24,22 24,80 24,54 24,47 24,50 6.744 6.569.467.500
28/9/2010 24,94 24,75 -0,20% 24,44 24,99 24,71 24,71 24,75 4.711 3.677.947.500
27/9/2010 24,74 24,80 0,00% 24,43 25,05 24,76 24,80 24,89 3.774 3.376.636.500
24/9/2010 25,10 24,80 -0,80% 24,41 25,45 24,99 24,80 24,82 6.060 8.046.055.800
23/9/2010 24,15 25,00 +2,04% 24,10 25,34 25,03 25,00 25,05 8.360 9.691.469.800
22/9/2010 23,70 24,50 +2,73% 23,56 24,50 24,23 24,44 24,50 7.512 7.756.568.900
21/9/2010 24,14 23,85 -1,20% 23,60 24,25 23,84 23,85 23,86 5.961 8.906.246.400
20/9/2010 23,40 24,14 +2,72% 23,40 24,24 24,01 24,01 24,14 4.868 5.641.234.600
17/9/2010 23,98 23,50 -2,89% 23,20 24,40 23,49 23,50 23,54 5.001 8.416.976.000
16/9/2010 24,61 24,20 -2,38% 23,82 24,80 24,20 24,15 24,20 5.099 4.335.046.800
15/9/2010 24,30 24,79 +1,68% 24,00 25,04 24,68 24,79 24,80 4.951 5.832.781.000
14/9/2010 23,76 24,38 +1,80% 23,76 24,50 24,26 24,25 24,38 5.164 6.960.467.400
13/9/2010 23,61 23,95 +2,22% 23,43 23,97 23,77 23,95 23,96 3.445 3.985.290.300
10/9/2010 23,25 23,43 +0,99% 23,12 23,49 23,33 23,40 23,43 3.297 3.685.493.900
9/9/2010 22,47 23,20 +4,13% 22,36 23,20 22,81 23,18 23,20 4.267 5.101.693.600
8/9/2010 22,18 22,28 +0,13% 21,93 22,33 22,11 22,19 22,28 3.179 3.009.923.800
6/9/2010 22,40 22,25 -0,67% 22,20 22,57 22,37 22,25 22,29 1.113 968.386.800
3/9/2010 23,00 22,40 -1,50% 22,17 23,08 22,56 22,31 22,40 3.590 4.513.440.000
2/9/2010 22,64 22,74 +1,07% 22,22 22,75 22,52 22,60 22,74 3.240 3.770.702.900
1/9/2010 22,27 22,50 +3,07% 22,07 22,68 22,40 22,42 22,50 7.478 6.240.544.900
31/8/2010 21,56 21,83 +1,06% 21,51 22,20 21,90 21,83 22,00 7.987 6.763.500.100
30/8/2010 21,89 21,60 -1,82% 21,60 22,00 21,75 21,60 21,65 2.136 2.435.227.600
27/8/2010 21,79 22,00 +2,28% 21,15 22,14 21,81 21,99 22,00 5.745 6.502.719.300
26/8/2010 22,45 21,51 -3,59% 21,41 22,56 21,90 21,51 21,54 6.467 5.157.523.400
25/8/2010 22,65 22,31 -1,80% 22,15 22,72 22,39 22,31 22,33 5.384 4.987.397.900
24/8/2010 22,50 22,72 -1,00% 22,20 23,06 22,79 22,72 22,77 4.919 4.676.244.600
23/8/2010 23,23 22,95 0,00% 22,72 23,45 22,96 22,95 22,96 4.764 5.252.467.600
20/8/2010 23,16 22,95 -1,46% 22,68 23,27 22,91 22,95 23,00 3.927 3.577.744.700
19/8/2010 23,70 23,29 -2,14% 22,96 24,00 23,48 23,19 23,29 7.135 6.481.571.200
18/8/2010 23,39 23,80 +1,80% 23,05 23,80 23,50 23,70 23,80 7.563 6.916.943.100
17/8/2010 23,00 23,38 +2,81% 22,82 23,43 23,19 23,36 23,38 4.315 6.613.281.000
16/8/2010 22,10 22,74 +3,60% 21,94 22,74 22,47 22,67 22,74 4.020 4.947.423.500
13/8/2010 22,07 21,95 -0,41% 21,89 22,50 22,20 21,95 21,98 4.943 7.144.726.700
12/8/2010 22,50 22,04 -2,48% 21,75 22,65 22,04 22,00 22,04 252 15.008.037.400
11/8/2010 22,60 22,60 -1,31% 22,46 23,13 22,79 22,58 22,60 5.035 5.239.944.400
10/8/2010 23,15 22,90 -2,14% 22,68 23,36 22,97 22,88 22,90 8.847 11.336.312.200
9/8/2010 23,72 23,40 -0,09% 23,40 24,05 23,66 23,40 23,42 5.671 7.995.921.700
6/8/2010 23,85 23,42 -2,62% 23,10 23,94 23,31 23,40 23,42 1.921 13.411.472.700
5/8/2010 24,35 24,05 -2,24% 23,90 24,65 24,24 24,02 24,10 5.601 7.079.086.600
4/8/2010 25,05 24,60 -1,40% 24,38 25,05 24,55 24,60 24,70 7.278 11.199.131.900
3/8/2010 25,25 24,95 -2,20% 24,70 25,42 25,01 24,95 24,96 7.107 14.129.289.700
2/8/2010 24,93 25,51 +2,90% 24,67 26,04 25,64 25,48 25,51 508 12.782.061.900
30/7/2010 24,27 24,79 +0,77% 23,86 24,89 24,54 24,75 24,79 5.933 9.759.990.700
29/7/2010 23,60 24,60 +4,24% 23,60 24,60 24,08 24,60 24,61 9.472 12.840.537.100
28/7/2010 23,01 23,60 +1,77% 22,93 23,60 23,32 23,50 23,60 4.320 7.727.505.000
27/7/2010 23,18 23,19 +1,05% 22,82 23,30 23,10 23,10 23,19 4.599 4.679.198.300
26/7/2010 23,07 22,95 -0,65% 22,66 23,28 22,97 22,90 22,95 3.860 5.262.644.700
23/7/2010 22,66 23,10 +2,44% 22,66 23,17 22,87 23,02 23,10 8.618 9.582.673.200
22/7/2010 22,00 22,55 +4,06% 21,88 22,60 22,33 22,54 22,55 6.865 9.412.717.300
21/7/2010 21,92 21,67 -0,78% 21,53 22,25 21,71 21,67 21,70 5.455 6.083.545.000
20/7/2010 21,90 21,84 -0,55% 21,68 22,55 22,14 21,84 21,99 9.307 10.656.974.000
19/7/2010 21,33 21,96 +3,93% 21,21 21,99 21,66 21,96 21,97 4.110 10.766.448.900
16/7/2010 21,81 21,13 -3,95% 21,13 22,00 21,52 21,12 21,13 4.806 5.487.171.400
15/7/2010 21,55 22,00 +1,95% 21,42 22,00 21,74 21,77 22,00 6.628 12.175.507.500
14/7/2010 20,90 21,58 +1,79% 20,79 21,58 21,36 21,58 21,59 7.271 6.617.166.200
13/7/2010 20,87 21,20 +2,42% 20,52 21,20 20,86 21,05 21,20 5.364 5.910.697.600
12/7/2010 20,49 20,70 +1,02% 20,24 20,96 20,74 20,70 20,74 4.921 5.317.497.600
8/7/2010 20,28 20,49 +1,94% 19,81 20,49 20,19 20,45 20,49 6.735 5.968.721.500
7/7/2010 19,95 20,10 +1,26% 19,92 20,55 20,25 20,10 20,20 6.762 6.520.869.600
6/7/2010 19,87 19,85 +1,79% 19,62 20,40 20,04 19,85 19,89 6.362 8.620.731.200
5/7/2010 19,60 19,50 +0,26% 19,31 19,70 19,52 19,50 19,55 2.927 1.859.030.000
2/7/2010 19,52 19,45 +0,26% 19,08 19,61 19,30 19,45 19,61 6.635 7.106.142.700
1/7/2010 19,63 19,40 -0,56% 19,04 19,90 19,39 19,40 19,56 5.150 3.999.650.600
30/6/2010 19,70 19,51 -0,91% 19,51 20,26 19,88 19,51 19,54 5.076 4.872.413.400
29/6/2010 20,34 19,69 -5,38% 19,45 20,47 19,80 19,60 19,69 6.532 8.094.597.600
28/6/2010 20,97 20,81 -0,67% 20,75 21,18 20,94 20,81 20,94 3.908 3.498.553.700
25/6/2010 20,65 20,95 +1,75% 20,53 20,98 20,85 20,93 20,95 2.554 2.252.156.200
24/6/2010 21,21 20,59 -3,79% 20,59 21,65 20,93 20,59 20,74 7.444 4.912.939.600
23/6/2010 21,21 21,40 +1,42% 20,78 21,51 21,22 21,36 21,40 7.213 5.892.092.100
22/6/2010 20,91 21,10 -0,19% 20,91 21,48 21,13 21,06 21,14 5.602 9.679.575.600
21/6/2010 21,23 21,14 +0,62% 20,61 21,36 20,96 21,00 21,14 7.751 4.520.834.000
18/6/2010 20,84 21,01 +0,53% 20,75 21,31 21,12 21,00 21,01 6.111 5.423.533.100
17/6/2010 20,47 20,90 +1,80% 20,40 21,20 20,86 20,83 20,90 6.762 7.133.852.500
16/6/2010 20,64 20,53 -1,53% 20,32 20,76 20,51 20,51 20,53 8.505 8.308.088.100
15/6/2010 20,88 20,85 +0,24% 20,35 20,96 20,75 20,83 20,85 3.715 4.505.440.600
14/6/2010 20,10 20,80 +3,64% 19,77 20,97 20,69 20,70 20,80 1.575 11.332.551.500
11/6/2010 19,35 20,07 +2,92% 19,15 20,07 19,66 20,00 20,07 5.017 5.782.740.200
10/6/2010 19,08 19,50 +3,50% 19,08 19,55 19,35 19,50 19,51 7.857 5.918.619.900
9/6/2010 19,50 18,84 -2,94% 18,65 19,77 19,23 18,80 18,84 6.114 6.456.873.800
8/6/2010 19,12 19,41 +2,43% 18,68 19,41 19,10 19,36 19,41 4.922 4.299.503.100
7/6/2010 19,40 18,95 -2,57% 18,84 19,63 19,12 18,95 18,99 5.648 4.081.151.400
4/6/2010 19,82 19,45 -3,95% 19,25 19,93 19,53 19,45 19,48 5.328 4.886.969.900
2/6/2010 19,28 20,25 +5,03% 19,06 20,25 19,72 20,20 20,25 5.764 6.011.463.400
1/6/2010 19,30 19,28 -2,38% 19,20 19,95 19,59 19,28 19,43 4.949 4.747.546.000
31/5/2010 19,70 19,75 +0,51% 19,52 19,83 19,71 19,70 19,75 2.545 2.805.373.500
28/5/2010 19,53 19,65 +1,50% 19,10 19,88 19,61 19,65 19,67 6.865 7.502.061.800
27/5/2010 19,00 19,36 +4,65% 18,95 19,45 19,21 19,36 19,38 5.194 4.818.139.500
26/5/2010 18,29 18,50 +2,38% 18,06 18,88 18,55 18,20 18,50 9.061 8.157.922.800
25/5/2010 18,00 18,07 -2,85% 17,50 18,11 17,76 18,07 18,09 8.581 12.012.996.400
24/5/2010 18,98 18,60 -2,62% 18,29 19,28 18,84 18,59 18,60 5.323 6.075.309.200
21/5/2010 18,23 19,10 +3,92% 18,06 19,48 19,10 19,00 19,10 1.319 10.301.307.900
20/5/2010 16,69 18,38 +5,94% 16,58 18,70 17,66 18,30 18,38 739 13.999.705.600
19/5/2010 17,28 17,35 -1,70% 16,80 17,70 17,21 17,35 17,39 9.119 9.078.321.400
18/5/2010 18,95 17,65 -6,27% 17,60 19,14 18,16 17,65 17,68 9.601 9.625.805.300
17/5/2010 19,20 18,83 -1,41% 17,85 19,45 18,76 18,83 18,90 6.046 6.403.967.500
14/5/2010 20,10 19,10 -6,37% 19,05 20,25 19,27 19,10 19,14 8.202 13.797.610.500
13/5/2010 21,10 20,40 -2,86% 20,40 21,10 20,66 20,40 20,50 5.374 6.912.113.700
12/5/2010 21,30 21,00 -0,57% 21,00 21,60 21,14 20,98 21,00 4.572 6.612.960.300
11/5/2010 20,98 21,12 -1,72% 20,90 21,70 21,33 21,12 21,19 4.752 5.535.337.400
10/5/2010 21,00 21,49 +7,50% 20,70 21,49 21,19 21,36 21,49 4.859 5.676.704.400
7/5/2010 20,26 19,99 -0,30% 19,25 20,37 19,88 19,85 19,99 7.113 10.033.716.900
6/5/2010 20,94 20,05 -4,57% 18,46 21,05 20,54 20,05 20,10 9.115 11.283.151.800
5/5/2010 20,83 21,01 +0,05% 20,41 21,15 20,89 21,01 21,02 6.559 8.190.293.800
4/5/2010 21,30 21,00 -2,33% 20,51 21,35 20,95 21,00 21,01 6.012 12.795.070.500
3/5/2010 20,94 21,50 +2,38% 20,77 21,56 21,24 21,49 21,50 7.003 8.658.679.600
30/4/2010 20,49 21,00 +2,39% 20,45 21,19 20,84 20,85 21,00 6.493 9.438.576.900
29/4/2010 20,91 20,51 -0,68% 20,45 21,00 20,65 20,51 20,53 5.682 7.642.079.600
28/4/2010 21,00 20,65 -0,24% 20,25 21,00 20,52 20,58 20,65 5.584 5.739.116.900
27/4/2010 21,02 20,70 -2,59% 20,52 21,51 20,98 20,60 20,70 7.099 7.285.477.200
26/4/2010 21,34 21,25 +0,43% 21,01 21,43 21,23 21,20 21,25 4.166 4.100.446.300
23/4/2010 21,46 21,16 -1,81% 21,06 21,71 21,35 21,16 21,20 5.171 5.492.923.700
22/4/2010 20,65 21,55 +2,72% 20,51 21,60 21,11 21,50 21,55 6.479 6.867.972.600
20/4/2010 20,80 20,98 +1,60% 20,76 21,34 21,14 20,95 20,98 6.138 9.069.988.700
19/4/2010 20,50 20,65 0,00% 20,31 20,88 20,52 20,65 20,66 4.443 3.899.735.500
16/4/2010 21,05 20,65 -2,46% 20,39 21,13 20,65 20,64 20,65 4.719 5.291.133.200
15/4/2010 21,49 21,17 -1,49% 21,05 21,49 21,19 21,17 21,18 5.821 4.416.264.600
14/4/2010 21,42 21,49 -0,05% 21,14 21,64 21,40 21,42 21,49 4.811 6.239.016.200
13/4/2010 21,20 21,50 +1,75% 21,10 21,54 21,35 21,42 21,50 4.106 4.505.324.700
12/4/2010 21,29 21,13 -0,70% 21,05 21,63 21,30 21,12 21,13 2.352 2.849.661.100
9/4/2010 21,59 21,28 -1,71% 21,22 21,80 21,42 21,26 21,28 5.427 5.618.245.700
8/4/2010 21,04 21,65 +2,66% 20,81 21,66 21,48 21,60 21,65 5.000 6.494.457.200
7/4/2010 21,49 21,09 -1,77% 21,07 21,80 21,42 21,09 21,14 5.504 7.737.296.000
6/4/2010 21,60 21,47 -1,60% 21,41 22,06 21,88 21,47 21,49 4.485 9.833.047.000
5/4/2010 21,83 21,82 0,00% 21,64 22,14 21,93 21,80 21,82 4.490 6.359.103.400
1/4/2010 21,25 21,82 +3,61% 21,15 21,82 21,41 21,80 21,82 6.608 10.878.461.100
31/3/2010 20,59 21,06 +1,74% 20,26 21,06 20,58 21,00 21,06 3.495 11.004.877.200
30/3/2010 20,99 20,70 -0,72% 20,50 21,44 21,00 20,65 20,70 9.417 13.699.194.600
29/3/2010 21,29 20,85 -1,18% 20,21 21,29 20,68 20,85 20,86 627 12.809.468.900
26/3/2010 21,77 21,10 -0,75% 20,66 21,79 21,03 21,10 21,11 5.612 18.116.908.700
25/3/2010 21,73 21,26 -0,89% 21,23 21,82 21,52 21,25 21,26 6.644 6.190.047.400
24/3/2010 21,51 21,45 -0,46% 21,23 21,90 21,54 21,45 21,48 7.332 10.554.286.900
23/3/2010 22,15 21,55 -1,60% 21,21 22,20 21,43 21,55 21,56 7.765 12.506.643.200
22/3/2010 21,76 21,90 0,00% 21,32 21,95 21,75 21,85 21,90 3.259 4.617.761.700
19/3/2010 22,29 21,90 -1,48% 21,77 22,44 22,00 21,85 21,90 3.550 5.408.817.800
18/3/2010 22,13 22,23 +1,41% 22,01 22,62 22,27 22,20 22,23 4.136 8.147.309.900
17/3/2010 22,55 21,92 -2,14% 21,84 22,59 22,25 21,92 21,98 5.443 5.437.952.700
16/3/2010 22,40 22,40 +1,13% 22,10 22,46 22,33 22,40 22,41 3.158 3.073.695.200
15/3/2010 22,42 22,15 -2,08% 21,71 22,63 22,02 22,03 22,15 3.738 6.510.414.900
12/3/2010 22,98 22,62 -0,40% 22,41 23,07 22,64 22,60 22,62 5.295 4.831.364.000
11/3/2010 22,30 22,71 +1,02% 22,28 23,12 22,79 22,71 22,73 4.767 6.244.885.600
10/3/2010 22,05 22,48 +2,65% 21,94 22,76 22,34 22,31 22,48 4.404 8.187.985.800
9/3/2010 21,90 21,90 -0,27% 21,84 22,29 21,99 21,89 21,90 8.353 13.488.392.200
8/3/2010 22,48 21,96 -2,57% 21,80 22,54 21,99 21,95 21,96 9.853 8.703.413.500
5/3/2010 23,00 22,54 -0,27% 22,19 23,00 22,44 22,50 22,54 5.288 8.608.589.900
4/3/2010 22,94 22,60 -1,53% 22,38 23,09 22,72 22,58 22,60 4.827 4.265.879.000
3/3/2010 22,80 22,95 +1,28% 22,74 23,29 22,98 22,95 22,96 6.311 8.058.982.700
2/3/2010 22,85 22,66 -0,31% 22,58 23,13 22,91 22,66 22,67 3.195 4.910.254.100
1/3/2010 22,90 22,73 +0,80% 22,59 22,99 22,80 22,72 22,73 4.159 5.559.431.000
26/2/2010 22,79 22,55 -0,79% 22,03 22,85 22,34 22,55 22,56 6.828 8.081.402.600
25/2/2010 22,54 22,73 -1,94% 22,12 22,84 22,48 22,68 22,73 6.576 7.951.228.900
24/2/2010 23,31 23,18 -0,26% 22,86 23,59 23,20 23,18 23,20 2.591 3.295.584.400
23/2/2010 23,61 23,24 -2,23% 22,85 23,80 23,27 23,20 23,24 3.876 4.722.160.300
22/2/2010 24,19 23,77 -1,12% 23,60 24,23 23,95 23,70 23,77 4.081 4.926.377.000
19/2/2010 23,70 24,04 +0,17% 23,61 24,05 23,86 24,00 24,04 5.527 6.575.172.800
18/2/2010 23,63 24,00 +1,57% 23,20 24,10 23,83 23,92 24,00 5.641 6.131.931.800
17/2/2010 22,90 23,63 +3,19% 22,70 23,73 23,47 23,63 23,65 4.711 6.289.133.700
12/2/2010 22,78 22,90 -0,99% 22,23 23,06 22,57 22,71 22,90 5.274 6.105.800.600
11/2/2010 22,64 23,13 +1,85% 22,31 23,13 22,77 22,95 23,13 5.362 6.859.815.600
10/2/2010 22,29 22,71 +2,25% 22,10 22,94 22,58 22,58 22,71 4.501 6.157.506.900
9/2/2010 21,67 22,21 +5,16% 21,36 22,23 21,87 22,10 22,21 6.694 7.303.589.400
8/2/2010 21,22 21,12 +0,09% 20,80 21,94 21,44 21,12 21,17 7.589 6.306.566.800
5/2/2010 21,20 21,10 -2,50% 20,31 21,40 20,74 21,10 21,11 25 12.838.949.900
4/2/2010 22,62 21,64 -5,91% 21,24 22,88 21,95 21,40 21,64 7.026 9.711.524.800
3/2/2010 23,04 23,00 -0,43% 22,51 23,13 22,71 22,86 23,00 4.942 7.000.659.200
2/2/2010 22,80 23,10 +1,76% 22,61 23,10 22,89 23,10 23,12 3.881 4.859.768.300
1/2/2010 21,81 22,70 +4,90% 21,65 22,80 22,19 22,68 22,70 3.901 5.883.886.100
29/1/2010 22,30 21,64 -2,30% 21,42 22,45 21,94 21,61 21,64 3.735 4.588.761.100
28/1/2010 22,38 22,15 +0,64% 21,85 22,55 22,18 22,15 22,18 4.200 6.532.756.000
27/1/2010 21,70 22,01 +1,43% 21,68 22,25 22,01 22,00 22,01 5.379 9.508.911.100
26/1/2010 21,15 21,70 +1,64% 20,41 21,82 21,05 21,54 21,70 6.242 8.797.390.300
22/1/2010 21,00 21,35 +0,99% 20,82 21,95 21,24 21,33 21,35 7.506 7.355.017.900
21/1/2010 22,15 21,14 -3,43% 21,05 22,15 21,39 21,13 21,20 6.513 7.774.938.600
20/1/2010 22,80 21,89 -4,66% 21,55 22,81 21,97 21,88 21,89 3.097 17.756.952.500
19/1/2010 22,81 22,96 -0,09% 22,81 23,19 22,94 22,95 22,96 4.356 8.691.813.800
18/1/2010 23,39 22,98 -1,12% 22,85 23,58 23,24 22,97 22,98 3.697 4.936.474.400
15/1/2010 23,40 23,24 -1,23% 23,02 23,63 23,36 23,19 23,24 4.804 8.017.849.000
14/1/2010 23,75 23,53 -0,93% 23,40 23,93 23,60 23,53 23,55 5.749 5.630.652.200
13/1/2010 24,29 23,75 -1,53% 23,60 24,35 23,91 23,74 23,75 3.714 5.344.492.500
12/1/2010 23,50 24,12 +1,64% 23,41 24,12 23,83 24,05 24,12 4.246 5.575.280.500
11/1/2010 23,76 23,73 +0,98% 23,45 23,97 23,73 23,65 23,73 4.679 4.924.672.000
8/1/2010 23,76 23,50 -0,17% 23,36 23,94 23,52 23,48 23,50 5.386 5.097.871.900
7/1/2010 23,81 23,54 -1,92% 23,54 24,28 23,81 23,54 23,55 5.454 7.858.783.100
6/1/2010 23,90 24,00 +0,13% 23,87 24,37 24,20 23,96 24,00 4.430 7.955.158.200
5/1/2010 24,27 23,97 -0,95% 23,86 24,35 24,12 23,96 23,97 4.646 9.564.121.300
4/1/2010 24,55 24,20 -1,22% 23,82 24,55 24,14 24,12 24,20 6.936 8.936.396.300
30/12/2009 23,80 24,50 +2,94% 23,61 24,50 24,14 24,25 24,50 4.077 10.232.053.400
29/12/2009 23,79 23,80 +0,63% 23,68 23,95 23,80 23,78 23,80 2.816 4.299.691.200
28/12/2009 23,65 23,65 +0,51% 23,49 23,80 23,60 23,61 23,65 2.509 3.253.535.200
23/12/2009 23,58 23,53 +0,77% 23,06 23,70 23,46 23,53 23,54 4.142 3.430.172.300
22/12/2009 23,00 23,35 +3,32% 22,52 23,48 22,87 23,35 23,38 8.544 8.317.411.400
21/12/2009 23,80 22,60 -3,75% 22,60 23,95 23,43 22,56 22,60 3.827 4.697.112.100
18/12/2009 23,39 23,48 +1,03% 23,05 23,70 23,36 23,35 23,48 3.836 5.127.682.600
17/12/2009 23,50 23,24 -1,53% 22,80 23,74 23,18 23,20 23,24 6.430 5.603.173.500
16/12/2009 24,20 23,60 -1,87% 23,40 24,35 23,95 23,55 23,60 5.336 5.873.394.100
15/12/2009 24,47 24,05 -2,04% 23,88 24,58 24,11 24,01 24,05 5.386 6.039.242.000
14/12/2009 24,85 24,55 -0,57% 24,25 25,19 24,65 24,50 24,55 6.604 6.260.529.800
11/12/2009 25,15 24,69 -0,48% 24,62 25,15 24,81 24,68 24,69 2.419 3.200.315.700
10/12/2009 25,24 24,81 -0,36% 24,42 25,38 25,00 24,80 24,81 2.616 10.563.705.700
9/12/2009 25,33 24,90 -0,40% 24,77 25,40 25,03 24,88 24,90 1.915 2.992.647.100
8/12/2009 25,13 25,00 -1,65% 24,83 25,34 25,11 25,00 25,05 3.032 4.440.504.400
7/12/2009 25,29 25,42 +2,50% 25,11 25,65 25,49 25,40 25,42 2.756 5.419.087.300
4/12/2009 24,93 24,80 -1,59% 24,69 25,79 25,30 24,78 24,80 2.895 5.625.619.000
3/12/2009 25,55 25,20 -0,16% 25,11 25,75 25,42 25,20 25,24 3.363 5.577.160.300
2/12/2009 25,40 25,24 -0,59% 24,50 25,57 25,19 25,23 25,24 5.058 16.382.734.100
1/12/2009 24,98 25,39 +2,79% 24,77 25,40 25,23 25,36 25,39 7.861 11.509.789.200
30/11/2009 23,57 24,70 +5,11% 23,57 24,70 24,22 24,70 24,71 4.231 7.146.227.300
27/11/2009 23,53 23,50 -0,89% 23,03 23,69 23,41 23,48 23,50 4.261 7.513.022.700
26/11/2009 24,00 23,71 -3,03% 23,57 24,43 23,86 23,70 23,71 3.633 4.215.098.800
25/11/2009 24,70 24,45 -0,41% 24,39 24,90 24,69 24,43 24,45 2.760 5.366.826.000
24/11/2009 24,57 24,55 +0,20% 23,90 24,80 24,23 24,40 24,55 4.266 5.253.056.100
23/11/2009 24,70 24,50 +0,62% 24,35 24,90 24,71 24,45 24,50 5.345 8.969.983.700
19/11/2009 23,85 24,35 +0,16% 23,55 24,45 24,08 24,35 24,40 2.920 3.580.035.900
18/11/2009 24,90 24,31 -1,78% 24,25 25,18 24,82 24,31 24,38 5.237 6.192.405.200
17/11/2009 24,69 24,75 -0,20% 24,26 24,84 24,64 24,70 24,75 2.935 4.950.744.100
16/11/2009 24,81 24,80 +1,02% 24,78 25,20 24,93 24,78 24,80 3.228 8.481.205.900
13/11/2009 23,77 24,55 +6,28% 23,42 24,75 24,09 24,55 24,57 8.985 18.551.733.900
12/11/2009 24,20 23,10 -4,74% 22,92 24,47 23,72 23,10 23,20 3.771 5.600.244.400
11/11/2009 24,10 24,25 +1,81% 23,94 24,38 24,20 24,21 24,25 3.892 8.435.647.200
10/11/2009 23,83 23,82 -0,63% 23,74 24,20 23,93 23,82 23,86 4.033 5.207.519.800
9/11/2009 24,35 23,97 +0,29% 23,79 24,46 24,14 23,95 23,97 4.734 6.186.315.900
6/11/2009 24,32 23,90 -0,67% 23,01 24,55 23,98 23,89 23,90 5.774 8.524.223.300
5/11/2009 23,40 24,06 +2,17% 23,31 24,27 23,88 24,06 24,09 4.042 6.420.332.300
4/11/2009 22,50 23,55 +6,46% 22,50 23,60 23,28 23,55 23,56 7.756 12.133.257.200
3/11/2009 21,85 22,12 -1,69% 21,58 22,69 22,14 22,12 22,13 6.960 8.184.495.600
30/10/2009 23,46 22,50 -2,60% 21,91 23,71 22,57 22,40 22,50 8.051 20.157.039.200
29/10/2009 21,90 23,10 +8,45% 21,80 23,10 22,39 23,10 23,11 1.026 31.533.950.800
28/10/2009 22,08 21,30 -4,91% 20,90 22,25 21,64 21,28 21,30 2.264 28.331.279.800
27/10/2009 24,17 22,40 -6,94% 22,40 24,25 23,00 22,36 22,40 6.463 13.530.481.100
26/10/2009 24,45 24,07 -0,95% 23,50 24,55 23,98 24,04 24,07 4.846 9.525.544.500
23/10/2009 25,80 24,30 -3,57% 24,27 25,93 24,80 24,29 24,30 5.099 6.641.845.600
22/10/2009 25,21 25,20 +1,57% 24,91 25,75 25,26 25,18 25,20 4.516 5.981.690.900
21/10/2009 25,20 24,81 -2,01% 24,81 26,08 25,45 24,81 25,00 5.166 8.427.510.100
20/10/2009 26,38 25,32 -6,22% 24,25 26,49 25,49 25,31 25,40 6.614 13.743.598.000
19/10/2009 27,87 27,00 -2,14% 27,00 28,10 27,38 26,97 27,00 3.733 5.739.653.500
16/10/2009 26,80 27,59 +1,06% 26,65 28,51 27,93 27,59 27,60 4.052 9.532.366.300
15/10/2009 27,24 27,30 -2,15% 27,01 27,89 27,58 27,30 27,40 4.280 10.943.457.700
14/10/2009 26,80 27,90 +5,32% 26,79 28,20 27,41 27,90 28,00 6.469 10.781.273.800
13/10/2009 24,94 26,49 +6,60% 24,93 26,60 25,94 26,48 26,50 4.874 7.049.193.200
9/10/2009 24,80 24,85 -0,60% 24,70 25,28 25,02 24,82 24,85 3.812 4.380.967.500
8/10/2009 24,52 25,00 +2,04% 24,38 25,20 24,92 25,00 25,03 6.107 8.024.835.100
7/10/2009 23,75 24,50 +1,20% 23,75 24,55 24,22 24,50 24,51 4.182 5.704.723.100
6/10/2009 23,71 24,21 +3,02% 23,65 24,24 23,99 24,20 24,21 3.903 7.298.149.500
5/10/2009 23,60 23,50 +0,86% 23,30 23,76 23,52 23,50 23,60 2.567 5.700.396.900
2/10/2009 21,50 23,30 +4,72% 21,50 23,58 22,69 23,27 23,30 7.933 15.134.328.300
1/10/2009 22,95 22,25 -3,47% 22,10 23,01 22,39 22,24 22,25 7.522 10.068.239.600
30/9/2009 23,39 23,05 -0,22% 22,91 23,44 23,14 23,05 23,15 3.577 5.313.844.400
29/9/2009 23,82 23,10 -2,90% 23,10 23,99 23,38 23,10 23,11 3.387 5.301.964.600
28/9/2009 23,99 23,79 +0,17% 23,65 24,10 23,95 23,78 23,79 3.194 3.809.573.800
25/9/2009 22,97 23,75 +3,26% 22,97 23,75 23,41 23,70 23,75 3.801 4.694.210.500
24/9/2009 23,83 23,00 -2,54% 22,71 24,00 23,16 23,00 23,01 5.169 7.088.807.000
23/9/2009 24,51 23,60 -3,99% 23,40 24,83 24,00 23,60 23,61 5.281 7.731.283.200
22/9/2009 23,90 24,58 +3,10% 23,67 24,92 24,28 24,58 24,60 5.014 9.174.573.500
21/9/2009 23,59 23,84 +1,40% 23,20 24,04 23,72 23,83 23,84 4.972 6.601.258.300
18/9/2009 23,80 23,51 -2,04% 23,51 24,21 23,75 23,51 23,52 5.030 6.433.793.600
17/9/2009 24,84 24,00 -3,38% 23,84 25,04 24,30 24,00 24,03 3.515 6.369.518.900
16/9/2009 25,00 24,84 +1,14% 24,75 25,18 24,95 24,84 24,85 3.110 5.316.307.100
15/9/2009 24,23 24,56 +2,33% 24,11 24,62 24,43 24,50 24,56 3.815 4.655.543.300
14/9/2009 23,28 24,00 +1,48% 23,20 24,10 23,85 24,00 24,02 5.501 5.397.043.300
11/9/2009 23,50 23,65 +1,20% 23,16 23,79 23,46 23,61 23,65 3.695 4.821.566.800
10/9/2009 23,39 23,37 -1,39% 23,37 23,74 23,54 23,37 23,49 4.110 4.790.098.000
9/9/2009 23,34 23,70 +1,85% 22,50 23,80 23,34 23,70 23,71 4.133 6.484.963.700
8/9/2009 23,24 23,27 +2,96% 22,95 23,76 23,36 23,26 23,27 4.452 5.015.986.500
4/9/2009 21,10 22,60 +8,39% 21,06 22,79 21,97 22,54 22,60 7.292 8.103.170.800
3/9/2009 21,43 20,85 -0,76% 20,61 21,50 21,01 20,82 20,85 7.232 6.919.262.900
2/9/2009 21,65 21,01 -4,93% 20,91 21,85 21,13 21,01 21,09 7.256 12.258.417.400
1/9/2009 23,50 22,10 -6,71% 22,10 23,99 22,59 22,10 22,20 810 11.532.218.700
31/8/2009 24,40 23,69 -3,38% 23,42 24,40 23,81 23,69 23,70 4.244 8.176.865.300
28/8/2009 24,85 24,52 -1,17% 24,40 25,10 24,67 24,52 24,55 3.841 4.432.300.600
27/8/2009 25,20 24,81 -1,55% 24,63 25,39 25,02 24,81 24,84 3.955 7.180.414.600
26/8/2009 23,89 25,20 +4,61% 23,70 25,20 24,50 25,10 25,20 5.452 6.725.328.100
25/8/2009 24,15 24,09 +0,38% 23,55 24,34 23,99 24,08 24,09 3.721 8.208.249.700
24/8/2009 23,74 24,00 +1,91% 23,50 24,00 23,83 23,85 24,00 2.650 8.044.544.500
21/8/2009 22,77 23,55 +5,56% 22,76 23,79 23,42 23,50 23,55 8.165 15.585.862.500
20/8/2009 21,18 22,31 +5,73% 20,91 22,31 21,64 22,30 22,31 6.529 10.921.898.700
19/8/2009 20,60 21,10 +0,43% 20,45 21,36 21,08 20,90 21,10 4.236 4.558.817.700
18/8/2009 20,50 21,01 +2,99% 20,21 21,35 20,82 21,00 21,01 5.137 5.121.047.900
17/8/2009 19,99 20,40 -1,92% 19,86 20,59 20,38 20,27 20,40 5.025 4.304.594.700
14/8/2009 21,20 20,80 +0,10% 19,84 21,43 20,45 20,78 20,80 8.140 7.902.070.900
13/8/2009 20,58 20,78 +1,61% 19,98 21,21 20,61 20,73 20,78 4.410 3.961.105.900
12/8/2009 19,52 20,45 +5,41% 19,52 20,49 20,13 20,40 20,45 7.502 6.689.936.300
11/8/2009 19,19 19,40 +1,04% 18,75 19,52 18,99 19,40 19,42 4.615 5.280.701.700
10/8/2009 19,41 19,20 -0,52% 18,93 19,56 19,19 19,14 19,20 3.689 4.751.350.100
7/8/2009 20,21 19,30 -2,53% 19,22 20,49 19,66 19,30 19,39 4.027 4.715.085.400
6/8/2009 20,95 19,80 -4,53% 19,61 21,40 20,27 19,80 19,82 5.495 6.045.149.000
5/8/2009 20,56 20,74 +0,44% 20,41 21,10 20,73 20,74 20,80 5.676 6.798.317.700
4/8/2009 19,74 20,65 +4,77% 19,42 20,88 20,41 20,58 20,65 5.185 8.413.907.600
3/8/2009 20,00 19,71 +2,39% 19,50 20,10 19,82 19,70 19,71 2.992 4.976.853.600
31/7/2009 18,85 19,25 +2,23% 18,72 19,29 19,15 19,21 19,25 2.843 3.508.638.800
30/7/2009 18,88 18,83 +1,51% 18,68 19,06 18,91 18,83 18,86 2.168 5.498.096.500
29/7/2009 18,79 18,55 -2,37% 18,13 18,79 18,40 18,55 18,57 3.643 4.371.399.100
28/7/2009 18,48 19,00 +1,93% 18,32 19,37 18,87 18,95 19,00 5.469 6.096.576.800
27/7/2009 18,25 18,64 +3,56% 18,03 18,75 18,49 18,60 18,64 3.386 5.407.652.400
24/7/2009 17,96 18,00 +0,06% 17,71 18,40 18,07 17,96 18,00 3.185 6.702.346.800
23/7/2009 17,50 17,99 +3,99% 17,17 18,03 17,72 17,91 17,99 6.525 8.862.265.600
22/7/2009 16,69 17,30 +2,67% 16,50 17,83 17,36 17,25 17,30 3.013 4.662.076.800
21/7/2009 17,06 16,85 +0,12% 16,37 17,15 16,68 16,76 16,85 4.314 4.413.979.600
20/7/2009 16,86 16,83 +1,69% 16,78 17,28 16,97 16,83 16,85 5.890 4.925.994.700
17/7/2009 16,03 16,55 +2,80% 16,03 16,71 16,39 16,42 16,55 7.026 6.561.220.800
16/7/2009 15,50 16,10 +1,96% 15,40 16,55 16,16 16,10 16,13 8.335 6.668.532.100
15/7/2009 14,94 15,79 +7,86% 14,90 15,81 15,24 15,71 15,79 4.930 4.481.335.400
14/7/2009 14,21 14,64 +4,05% 14,04 14,74 14,35 14,62 14,64 3.270 3.480.580.400
13/7/2009 14,83 14,07 -3,10% 14,07 14,88 14,42 14,07 14,15 5.289 4.667.373.800
10/7/2009 14,13 14,52 +2,25% 14,06 14,93 14,58 14,52 14,59 4.410 4.111.640.600
8/7/2009 14,70 14,20 -4,05% 14,02 14,92 14,40 14,17 14,20 5.895 5.374.565.500
7/7/2009 15,00 14,80 -2,31% 14,61 15,09 14,83 14,71 14,80 2.459 2.583.862.100
6/7/2009 14,74 15,15 +1,20% 14,71 15,15 14,94 15,10 15,15 2.918 2.090.508.000
3/7/2009 14,91 14,97 +1,29% 14,83 15,05 14,95 14,91 14,97 1.370 1.048.113.700
2/7/2009 14,50 14,78 -1,00% 14,44 15,17 14,84 14,76 14,78 2.591 2.153.466.800
1/7/2009 15,00 14,93 +0,54% 14,72 15,09 14,91 14,92 14,93 3.496 2.493.714.800
30/6/2009 15,00 14,85 0,00% 14,45 15,06 14,80 14,85 14,86 3.796 2.658.601.000
29/6/2009 14,24 14,85 +4,28% 14,24 14,99 14,79 14,83 14,85 4.819 4.315.904.000
26/6/2009 14,32 14,24 -0,56% 14,05 14,54 14,29 14,18 14,24 2.307 2.365.678.500
25/6/2009 13,45 14,32 +6,07% 13,20 14,32 13,99 14,30 14,32 5.183 5.432.993.000
24/6/2009 13,23 13,50 +3,37% 13,07 13,67 13,45 13,40 13,50 3.928 3.391.174.900
23/6/2009 12,87 13,06 +2,35% 12,51 13,06 12,82 13,05 13,06 5.214 2.527.139.600
22/6/2009 13,25 12,76 -5,90% 12,55 13,47 12,89 12,70 12,76 5.596 4.639.908.600
19/6/2009 13,70 13,56 +0,44% 13,55 13,81 13,67 13,56 13,70 2.015 3.626.840.000
18/6/2009 13,49 13,50 +0,75% 13,22 13,65 13,49 13,48 13,50 2.297 1.917.225.100
17/6/2009 13,20 13,40 +1,75% 12,97 13,58 13,42 13,40 13,44 3.669 8.010.933.900
16/6/2009 13,41 13,17 +0,53% 12,90 13,42 13,15 13,17 13,20 4.853 3.349.744.700
15/6/2009 13,76 13,10 -6,43% 12,86 13,94 13,30 13,10 13,13 6.162 5.427.912.800
12/6/2009 13,71 14,00 +2,87% 13,71 14,10 13,92 13,96 14,00 3.060 2.764.475.800
10/6/2009 14,15 13,61 -2,79% 13,61 14,27 13,80 13,61 13,69 4.101 3.535.260.500
9/6/2009 14,14 14,00 +0,72% 13,76 14,21 13,98 13,92 14,00 2.813 3.582.187.300
8/6/2009 13,75 13,90 0,00% 13,63 14,15 13,92 13,90 13,92 2.655 2.600.648.900
5/6/2009 14,61 13,90 -1,84% 13,50 14,61 13,99 13,89 13,90 3.403 6.318.534.100
4/6/2009 14,05 14,16 +3,36% 13,81 14,23 14,10 14,15 14,17 3.719 3.891.485.400
3/6/2009 14,20 13,70 -6,04% 13,50 14,49 13,74 13,70 13,74 5.709 11.341.562.300
2/6/2009 14,90 14,58 -2,80% 14,26 14,90 14,50 14,50 14,58 6.219 5.257.118.300
1/6/2009 15,21 15,00 -0,66% 14,87 15,40 15,14 14,96 15,00 4.377 3.632.309.200
29/5/2009 15,50 15,10 -1,24% 14,56 15,52 14,97 14,91 15,10 3.469 6.285.280.800
28/5/2009 15,39 15,29 +1,93% 14,82 15,49 15,24 15,25 15,29 5.895 5.004.485.200
27/5/2009 14,90 15,00 +1,35% 14,60 15,56 15,24 15,00 15,05 6.442 8.608.865.500
26/5/2009 13,85 14,80 +5,79% 13,62 14,80 14,37 14,75 14,80 4.020 5.340.115.000
25/5/2009 14,05 13,99 +0,87% 13,79 14,05 13,92 13,89 13,99 865 1.064.366.500
22/5/2009 13,54 13,87 +4,68% 13,17 13,87 13,49 13,81 13,87 2.019 2.146.395.700
21/5/2009 13,83 13,25 -5,36% 13,08 13,98 13,46 13,25 13,29 4.684 3.874.840.400
20/5/2009 14,77 14,00 -3,45% 13,93 14,93 14,62 13,97 14,00 5.877 4.384.718.700
19/5/2009 14,25 14,50 +2,84% 13,85 14,89 14,58 14,50 14,51 4.118 3.884.089.600
18/5/2009 13,48 14,10 +7,22% 13,32 14,10 13,82 14,09 14,10 4.233 3.016.312.400
15/5/2009 13,65 13,15 -3,59% 13,03 13,97 13,31 13,15 13,18 4.414 3.032.757.900
14/5/2009 12,95 13,64 +4,84% 12,65 13,64 13,28 13,60 13,64 5.064 4.010.218.500
13/5/2009 13,40 13,01 -6,74% 12,83 13,60 13,07 13,01 13,03 4.850 5.688.615.200
12/5/2009 14,50 13,95 -1,90% 13,67 14,59 13,91 13,80 13,95 4.026 3.535.303.500
11/5/2009 14,41 14,22 -3,92% 13,96 14,54 14,27 14,22 14,28 2.414 2.581.847.800
8/5/2009 15,00 14,80 +1,93% 14,23 15,13 14,65 14,79 14,80 2.129 2.571.789.700
7/5/2009 15,20 14,52 -1,83% 13,75 15,30 14,39 14,52 14,53 3.598 4.475.911.400
6/5/2009 15,39 14,79 -0,14% 14,25 15,44 14,92 14,72 14,79 4.437 6.388.689.000
5/5/2009 15,46 14,81 -3,20% 14,28 16,19 14,96 14,81 14,85 4.991 5.093.637.400
4/5/2009 14,00 15,30 +12,42% 13,98 15,30 14,80 15,14 15,30 5.863 7.226.006.600
30/4/2009 14,80 13,61 -4,83% 13,61 14,90 14,13 13,61 13,70 5.009 6.209.618.500
29/4/2009 13,37 14,30 +10,42% 13,28 14,46 13,86 14,25 14,30 4.726 5.058.481.400
28/4/2009 13,41 12,95 -6,50% 12,85 13,75 13,21 12,95 12,99 6.687 6.391.377.300
27/4/2009 13,01 13,85 +1,84% 13,01 14,00 13,77 13,85 13,86 3.982 4.774.181.600
24/4/2009 12,20 13,60 +11,66% 12,20 13,76 13,04 13,55 13,60 5.882 5.586.286.700
23/4/2009 11,99 12,18 +2,78% 11,66 12,18 11,97 12,10 12,18 2.522 2.155.756.600
22/4/2009 11,20 11,85 +8,02% 11,20 11,86 11,58 11,85 11,86 3.790 2.908.287.700
20/4/2009 11,49 10,97 -6,64% 10,95 11,72 11,18 10,97 11,00 3.270 2.310.602.800
17/4/2009 11,56 11,75 +2,09% 11,52 12,04 11,73 11,70 11,75 4.998 2.592.908.200
16/4/2009 11,75 11,51 +0,09% 11,51 11,87 11,66 11,51 11,53 2.635 2.989.372.100
15/4/2009 11,95 11,50 -2,62% 11,32 11,95 11,51 11,46 11,50 4.104 4.324.282.600
14/4/2009 11,94 11,81 -0,59% 11,72 12,25 11,89 11,81 11,84 3.460 3.695.621.700
13/4/2009 11,50 11,88 +4,58% 11,50 11,91 11,70 11,79 11,88 9.459 5.024.683.600
9/4/2009 12,80 11,36 -7,27% 11,20 12,86 12,05 11,36 11,40 5.979 6.851.067.100
8/4/2009 11,49 12,25 +8,41% 11,36 12,44 11,96 12,08 12,25 6.456 6.104.936.700
7/4/2009 10,45 11,30 +5,81% 10,40 11,38 11,14 11,30 11,32 5.183 4.111.227.600
6/4/2009 10,70 10,68 -1,66% 10,35 10,76 10,52 10,66 10,68 2.429 2.754.873.500
3/4/2009 10,70 10,86 +1,50% 10,65 10,98 10,86 10,84 10,86 3.394 2.748.175.100
2/4/2009 10,00 10,70 +9,30% 10,00 10,80 10,56 10,65 10,70 3.601 3.851.344.800
1/4/2009 9,10 9,79 +6,64% 8,96 9,79 9,56 9,75 9,79 3.498 2.461.242.200
31/3/2009 9,04 9,18 +2,91% 8,96 9,51 9,31 9,18 9,20 5.165 3.315.797.800
30/3/2009 8,54 8,92 +1,36% 8,45 8,94 8,73 8,85 8,92 3.862 2.551.738.100
27/3/2009 8,80 8,80 -2,00% 8,61 8,85 8,70 8,75 8,80 2.422 3.580.601.700
26/3/2009 8,84 8,98 +3,58% 8,66 8,98 8,81 8,92 8,98 2.609 2.807.431.700
25/3/2009 9,00 8,67 -0,12% 8,41 9,28 8,85 8,60 8,67 6.220 5.112.242.500
24/3/2009 9,05 8,68 -4,82% 8,63 9,11 8,90 8,68 8,70 3.172 3.163.087.800
23/3/2009 8,46 9,12 +11,90% 8,35 9,32 8,97 9,12 9,23 5.838 4.913.119.000
20/3/2009 8,00 8,15 +1,88% 7,81 8,25 8,05 8,14 8,15 3.477 1.985.948.900
19/3/2009 8,12 8,00 +0,88% 7,94 8,41 8,12 7,98 8,00 4.088 3.706.281.900
18/3/2009 7,49 7,93 +4,34% 7,42 8,12 7,85 7,93 7,98 2.427 1.971.175.800
17/3/2009 7,22 7,60 +5,41% 7,17 7,60 7,40 7,53 7,60 2.449 1.254.987.600
16/3/2009 7,27 7,21 -0,55% 7,15 7,59 7,35 7,17 7,21 2.544 1.939.934.500
13/3/2009 7,30 7,25 +0,14% 7,10 7,49 7,27 7,23 7,25 2.964 1.479.271.300
12/3/2009 7,43 7,24 -1,63% 7,13 7,43 7,24 7,23 7,24 2.815 1.982.026.800
11/3/2009 7,68 7,36 -2,90% 7,28 7,76 7,47 7,36 7,39 2.622 1.998.707.400
10/3/2009 7,33 7,58 +6,76% 7,07 7,58 7,30 7,58 7,59 4.512 2.837.351.300
9/3/2009 6,97 7,10 -0,14% 6,83 7,37 7,21 7,10 7,15 2.341 1.246.505.500
6/3/2009 7,25 7,11 -3,13% 6,97 7,56 7,18 7,11 7,12 2.247 1.426.484.600
5/3/2009 6,99 7,34 +3,38% 6,76 7,34 6,98 7,30 7,34 2.077 1.290.957.100
4/3/2009 7,42 7,10 -0,84% 6,99 7,46 7,19 7,09 7,10 5.421 2.857.354.100
3/3/2009 6,71 7,16 +9,31% 6,55 7,27 6,87 7,15 7,16 8.770 4.012.877.600
2/3/2009 6,84 6,55 -6,96% 6,55 6,88 6,75 6,55 6,56 6.983 3.546.588.200
27/2/2009 7,06 7,04 -2,90% 6,92 7,17 7,01 7,03 7,04 4.933 5.594.641.300
26/2/2009 7,60 7,25 -1,63% 7,16 7,63 7,31 7,24 7,25 9.988 3.555.361.400
25/2/2009 7,70 7,37 -7,30% 7,20 7,70 7,42 7,37 7,40 9.130 3.206.229.900
20/2/2009 8,38 7,95 -6,25% 7,65 8,38 8,00 7,95 7,99 7.080 4.259.141.800
19/2/2009 8,99 8,48 -5,88% 8,42 9,10 8,52 8,48 8,49 4.555 6.131.593.300
18/2/2009 9,54 9,01 -4,86% 8,98 9,74 9,31 9,01 9,02 3.282 2.426.388.000
17/2/2009 9,56 9,47 -4,82% 9,42 9,73 9,53 9,47 9,48 1.840 14.552.561.100
16/2/2009 9,99 9,95 -0,50% 9,68 9,99 9,80 9,90 9,95 1.064 766.854.600
13/2/2009 10,10 10,00 +4,17% 9,80 10,13 9,92 9,95 10,00 2.225 2.076.997.000
12/2/2009 9,48 9,60 +0,52% 9,41 9,89 9,59 9,58 9,60 3.341 2.152.457.700
11/2/2009 9,82 9,55 -1,24% 9,24 10,13 9,64 9,55 9,59 3.141 2.448.227.800
10/2/2009 10,22 9,67 -4,45% 9,44 10,35 9,81 9,67 9,69 2.669 2.622.191.400
9/2/2009 10,43 10,12 -2,69% 10,11 10,48 10,32 10,12 10,20 2.179 1.119.828.700
6/2/2009 10,21 10,40 +4,31% 9,98 10,55 10,31 10,40 10,42 2.415 2.040.019.500
5/2/2009 9,88 9,97 +1,22% 9,85 10,75 10,10 9,96 9,97 4.228 3.593.768.500
4/2/2009 10,65 9,85 -5,29% 9,61 11,58 10,75 9,85 9,87 7.496 9.116.040.400
3/2/2009 9,39 10,40 +10,05% 9,30 10,61 10,04 10,37 10,40 3.840 3.192.020.900
2/2/2009 9,02 9,45 +1,61% 8,90 9,59 9,30 9,40 9,45 4.484 1.998.750.300
30/1/2009 9,25 9,30 -1,80% 9,25 9,90 9,49 9,29 9,30 2.447 1.629.712.300
29/1/2009 9,42 9,47 -0,84% 9,18 9,66 9,40 9,46 9,50 1.896 1.979.429.600
28/1/2009 8,91 9,55 +10,79% 8,91 9,68 9,42 9,52 9,55 4.103 4.362.426.300
27/1/2009 8,33 8,62 +2,38% 8,30 8,68 8,55 8,61 8,62 1.885 1.269.750.800
26/1/2009 8,31 8,42 +0,48% 8,22 8,67 8,48 8,41 8,50 1.479 957.984.400
23/1/2009 7,73 8,38 +4,23% 7,55 8,50 7,95 8,36 8,38 2.780 2.095.952.000
22/1/2009 8,89 8,04 -8,43% 8,04 8,89 8,33 8,03 8,04 3.476 4.813.500.300
21/1/2009 8,56 8,78 +4,90% 8,19 8,78 8,50 8,65 8,78 2.337 3.350.885.100
20/1/2009 9,17 8,37 -9,61% 8,37 9,40 8,84 8,37 8,48 3.818 1.967.722.200
19/1/2009 9,75 9,26 -3,34% 9,22 9,88 9,48 9,26 9,30 1.473 1.105.444.500
16/1/2009 9,56 9,58 +3,01% 9,22 9,75 9,48 9,50 9,58 4.472 2.974.463.800
15/1/2009 8,79 9,30 +7,51% 8,53 9,34 8,86 9,25 9,30 2.966 1.747.128.900
14/1/2009 9,25 8,65 -6,49% 8,63 9,39 8,87 8,65 8,76 2.259 1.538.309.800
13/1/2009 9,20 9,25 -0,54% 9,13 9,71 9,48 9,25 9,43 3.925 2.452.164.400
12/1/2009 10,39 9,30 -11,34% 9,30 10,66 9,90 9,30 9,37 2.278 2.827.322.600
9/1/2009 10,90 10,49 -2,87% 10,26 11,20 10,70 10,49 10,55 2.984 2.741.519.200
8/1/2009 10,80 10,80 -1,82% 10,49 11,28 10,84 10,77 10,80 2.278 1.920.832.500
7/1/2009 10,85 11,00 0,00% 10,25 11,15 10,97 11,00 11,04 1.250 1.478.274.600
6/1/2009 10,70 11,00 +4,86% 10,56 11,24 10,97 11,00 11,10 2.514 1.990.999.900
5/1/2009 9,69 10,49 +7,15% 9,69 10,74 10,10 10,49 10,54 3.637 2.737.785.600
2/1/2009 9,25 9,79 +6,41% 9,25 9,90 9,66 9,77 9,79 1.532 934.325.500
30/12/2008 8,89 9,20 +4,31% 8,75 9,20 9,08 9,02 9,20 1.268 2.600.698.800
29/12/2008 8,59 8,82 +3,16% 8,43 8,89 8,71 8,80 8,82 1.698 831.260.800
26/12/2008 8,21 8,55 +4,91% 8,17 8,55 8,36 8,38 8,55 648 281.968.800
23/12/2008 8,89 8,15 -8,84% 8,10 9,06 8,62 8,13 8,15 1.806 1.020.584.100
22/12/2008 9,07 8,94 -1,76% 8,62 9,14 8,91 8,93 8,95 1.755 1.182.700.000
19/12/2008 8,50 9,10 +5,20% 8,49 9,19 8,94 9,02 9,10 1.933 1.120.628.800
18/12/2008 9,16 8,65 -3,03% 8,46 9,28 8,88 8,64 8,65 3.287 1.512.646.600
17/12/2008 9,29 8,92 -3,36% 8,92 9,38 9,13 8,92 9,00 4.221 2.591.270.000
16/12/2008 9,16 9,23 +3,59% 9,02 9,45 9,27 9,17 9,23 1.702 1.978.616.900
15/12/2008 9,52 8,91 -6,21% 8,91 9,69 9,26 8,91 8,95 2.691 2.155.170.300
12/12/2008 9,20 9,50 -2,56% 9,05 9,82 9,43 9,50 9,55 2.151 1.407.985.200
11/12/2008 9,65 9,75 +0,52% 9,62 10,00 9,84 9,75 9,80 2.760 2.540.963.300
10/12/2008 9,12 9,70 +7,78% 9,12 9,89 9,57 9,70 9,74 2.311 2.159.234.400
9/12/2008 8,89 9,00 +1,12% 8,81 9,10 8,99 9,00 9,01 2.702 2.976.681.600
8/12/2008 8,47 8,90 +11,25% 8,47 8,90 8,68 8,88 8,90 4.088 3.382.231.400
5/12/2008 7,18 8,00 +6,95% 7,13 8,01 7,63 8,00 8,01 2.987 3.256.140.800
4/12/2008 7,17 7,48 +6,86% 7,07 7,48 7,27 7,35 7,48 1.704 1.739.025.300
3/12/2008 7,40 7,00 -6,67% 7,00 7,49 7,24 7,00 7,05 2.307 1.727.675.200
2/12/2008 7,50 7,50 +1,63% 7,26 7,79 7,50 7,42 7,50 2.464 1.287.381.900
1/12/2008 7,31 7,38 -5,87% 7,11 7,52 7,27 7,35 7,38 2.260 2.130.323.600
28/11/2008 7,60 7,84 +1,69% 7,58 7,99 7,82 7,71 7,84 2.072 1.117.324.900
27/11/2008 7,86 7,71 -1,78% 7,71 8,10 7,94 7,71 7,75 1.393 1.053.148.800
26/11/2008 6,96 7,85 +9,03% 6,96 8,00 7,40 7,81 7,85 4.610 4.462.010.400
25/11/2008 6,20 7,20 +14,10% 6,11 7,20 6,95 7,10 7,20 3.048 2.474.128.800
24/11/2008 6,29 6,31 +8,79% 6,04 6,57 6,27 6,31 6,48 2.717 2.467.311.800
21/11/2008 6,00 5,80 -7,94% 5,61 6,17 6,01 5,79 5,80 3.903 2.604.608.900
19/11/2008 6,51 6,30 -3,08% 6,25 6,73 6,34 6,30 6,31 3.121 1.274.522.500
18/11/2008 6,60 6,50 -5,80% 6,50 6,89 6,74 6,49 6,50 3.236 2.865.285.900
17/11/2008 7,29 6,90 -6,76% 6,81 7,29 6,99 6,90 6,91 3.841 2.538.326.700
14/11/2008 7,10 7,40 -4,64% 7,10 7,52 7,35 7,39 7,40 4.398 4.406.364.700
13/11/2008 7,45 7,76 +6,01% 7,12 8,07 7,42 7,75 7,76 4.486 4.068.636.700
12/11/2008 7,70 7,32 -9,63% 7,05 7,79 7,38 7,32 7,35 6.528 6.023.899.300
11/11/2008 7,74 8,10 +2,53% 7,21 8,33 7,75 8,10 8,16 6.840 4.820.072.200
10/11/2008 10,00 7,90 -14,13% 7,90 10,19 8,45 7,90 7,91 5.620 3.350.866.300
7/11/2008 10,10 9,20 -5,15% 9,20 10,49 9,93 9,20 9,30 2.744 1.864.400.200
6/11/2008 11,41 9,70 -17,80% 9,70 11,41 10,28 9,69 9,70 3.511 2.819.633.400
5/11/2008 12,28 11,80 -6,87% 11,51 12,55 11,99 11,78 11,80 3.283 3.163.730.400
4/11/2008 12,32 12,67 +7,37% 12,00 12,80 12,42 12,50 12,67 1.761 3.167.814.000
3/11/2008 10,78 11,80 +11,32% 10,66 11,80 11,32 11,55 11,80 3.161 3.092.261.000
31/10/2008 11,75 10,60 -12,40% 10,18 11,75 10,97 10,50 10,60 3.939 3.396.960.300
30/10/2008 11,80 12,10 +5,22% 11,71 12,50 12,13 12,00 12,10 3.353 3.659.740.000
29/10/2008 10,53 11,50 +11,11% 10,53 11,95 11,29 11,12 11,50 4.907 4.669.547.400
28/10/2008 8,30 10,35 +33,55% 7,50 10,49 8,72 10,20 10,35 4.376 2.442.383.800
27/10/2008 8,05 7,75 -6,96% 7,75 8,15 7,93 7,75 7,80 2.472 1.734.439.400
24/10/2008 8,55 8,33 -11,48% 8,16 8,85 8,43 8,33 8,40 2.701 1.646.561.500
23/10/2008 9,99 9,41 -8,28% 9,06 10,27 9,59 9,40 9,45 3.039 2.405.839.800
22/10/2008 11,71 10,26 -17,26% 10,05 11,83 10,76 10,26 10,48 2.080 1.783.728.700
21/10/2008 11,34 12,40 +2,90% 11,31 13,45 12,40 12,40 12,49 2.905 2.976.462.300
20/10/2008 11,02 12,05 +11,47% 11,02 12,28 11,73 12,05 12,10 1.186 1.361.050.400
17/10/2008 10,80 10,81 +0,09% 10,26 11,43 11,10 10,81 10,99 1.210 1.622.699.900
16/10/2008 10,65 10,80 +2,86% 9,68 10,90 10,25 10,62 10,80 2.406 2.243.931.400
15/10/2008 12,00 10,50 -17,97% 10,00 12,50 10,80 10,50 10,55 3.092 3.195.958.900
14/10/2008 12,10 12,80 +10,34% 11,70 12,95 12,46 12,45 12,80 3.017 3.899.468.300
13/10/2008 11,70 11,60 +6,42% 10,90 11,95 11,35 11,60 11,70 4.987 7.572.889.100
10/10/2008 9,65 10,90 -4,55% 9,45 11,00 10,04 10,20 10,90 2.782 3.320.723.800
9/10/2008 14,00 11,42 -13,62% 10,91 14,20 13,10 11,42 11,89 2.375 2.898.433.000
8/10/2008 14,00 13,22 -11,87% 12,70 14,34 13,67 13,22 13,23 3.626 8.623.988.300
7/10/2008 18,30 15,00 -13,79% 14,50 18,30 15,80 15,00 15,02 5.262 13.017.842.600
6/10/2008 15,75 17,40 +2,35% 15,60 17,40 16,21 17,21 17,40 3.459 19.325.467.800
3/10/2008 18,30 17,00 -5,29% 16,75 18,89 17,83 16,90 17,00 3.166 4.581.716.400
2/10/2008 19,70 17,95 -8,88% 17,37 19,70 18,39 17,75 17,95 2.195 4.157.207.700
1/10/2008 19,50 19,70 +1,03% 19,00 20,24 19,35 19,70 20,00 2.502 3.992.286.300
30/9/2008 18,80 19,50 +7,14% 18,32 19,98 18,97 19,30 19,50 2.655 4.094.561.800
29/9/2008 19,99 18,20 -9,00% 17,34 19,99 18,42 18,07 18,20 3.206 4.902.212.800
26/9/2008 19,80 20,00 -2,44% 19,20 20,39 19,85 20,00 20,24 1.775 5.622.830.400
25/9/2008 19,73 20,50 +4,59% 19,63 20,60 20,24 20,20 20,50 2.224 3.435.737.900
24/9/2008 20,05 19,60 -1,01% 19,40 20,39 19,76 19,60 19,73 1.776 4.021.988.100
23/9/2008 19,55 19,80 +0,92% 19,20 20,19 19,66 19,72 19,80 2.444 5.071.474.300
22/9/2008 20,49 19,62 -4,29% 19,50 20,49 19,89 19,62 19,80 2.198 7.396.311.200
19/9/2008 20,10 20,50 +10,81% 19,90 21,25 20,47 20,50 20,53 3.937 8.711.280.600
18/9/2008 16,64 18,50 +12,12% 16,00 18,50 17,18 18,50 18,55 3.290 8.291.528.200
17/9/2008 17,27 16,50 -7,82% 16,50 17,27 16,79 16,50 16,60 3.469 6.817.883.300
16/9/2008 17,00 17,90 +1,42% 16,56 17,90 17,09 17,60 17,90 3.646 5.117.424.100
15/9/2008 18,10 17,65 -7,11% 17,52 18,18 17,75 17,61 17,65 2.118 3.427.364.200
12/9/2008 19,18 19,00 -2,01% 18,61 19,38 18,89 19,00 19,09 3.932 5.075.767.200
11/9/2008 18,86 19,39 -0,05% 18,42 19,39 18,83 19,20 19,39 3.429 4.144.269.200
10/9/2008 18,82 19,40 +2,97% 18,82 19,70 19,33 19,40 19,50 4.795 7.275.717.500
9/9/2008 19,00 18,84 -1,10% 18,35 19,18 18,80 18,70 18,84 2.452 3.761.114.400
8/9/2008 18,87 19,05 +4,96% 18,50 19,70 19,12 19,00 19,05 5.157 8.228.426.700
5/9/2008 18,00 18,15 -2,89% 17,40 18,59 18,07 18,15 18,18 3.454 6.050.386.400
4/9/2008 20,01 18,69 -6,08% 17,96 20,01 18,70 18,55 18,69 3.598 7.834.393.000
3/9/2008 20,72 19,90 -2,64% 19,86 20,93 20,28 19,90 20,00 2.416 4.278.567.500
2/9/2008 20,46 20,44 -0,05% 20,36 21,45 21,04 20,44 20,45 2.665 4.226.699.100
1/9/2008 20,30 20,45 -0,20% 20,05 21,74 21,00 20,45 20,49 2.324 3.085.837.200
29/8/2008 20,20 20,49 +1,44% 19,85 20,65 20,33 20,20 20,49 1.755 3.216.677.900
28/8/2008 20,40 20,20 -0,25% 20,06 20,73 20,27 20,20 20,25 2.854 4.442.267.300
27/8/2008 20,25 20,25 +1,25% 19,75 20,36 20,03 20,25 20,26 3.669 3.919.430.500
26/8/2008 20,53 20,00 -2,91% 19,83 20,90 20,14 19,97 20,00 2.104 3.518.975.400
25/8/2008 20,98 20,60 -1,86% 20,53 21,10 20,75 20,60 20,69 1.078 2.147.628.600
22/8/2008 21,74 20,99 -3,45% 20,80 21,77 21,23 20,90 20,99 1.417 3.106.969.600
21/8/2008 21,45 21,74 +2,26% 20,69 21,74 21,24 21,45 21,74 2.482 2.840.379.200
20/8/2008 20,32 21,26 +5,77% 20,24 21,26 20,78 21,26 21,30 2.081 3.430.827.200
19/8/2008 20,68 20,10 -2,90% 19,66 20,68 20,18 20,10 20,26 2.556 3.567.630.300
18/8/2008 21,05 20,70 -0,38% 20,28 21,50 20,82 20,70 20,72 2.170 2.194.381.400
15/8/2008 21,99 20,78 -2,90% 20,01 21,99 20,85 20,74 20,78 3.137 5.005.279.300
14/8/2008 21,34 21,40 +0,94% 21,20 21,95 21,51 21,40 21,50 1.787 3.171.748.800
13/8/2008 22,00 21,20 -3,85% 21,10 22,00 21,45 21,16 21,20 3.504 5.577.378.800
12/8/2008 22,31 22,05 -1,34% 22,00 23,09 22,39 22,05 22,06 2.538 3.818.726.200
11/8/2008 22,54 22,35 -0,67% 22,35 23,38 22,88 22,35 22,47 2.611 5.800.873.800
8/8/2008 21,51 22,50 +2,27% 21,51 23,08 22,63 22,38 22,50 1.599 3.009.777.900
7/8/2008 22,40 22,00 -1,35% 22,00 22,78 22,25 22,00 22,16 1.991 3.561.792.400
6/8/2008 22,10 22,30 +2,29% 21,61 22,96 22,49 22,26 22,30 2.225 4.798.256.900
5/8/2008 20,85 21,80 +5,57% 20,65 21,91 21,68 21,70 21,80 1.805 4.342.032.600
4/8/2008 21,40 20,65 -4,35% 20,52 21,44 20,89 20,60 20,65 3.097 5.768.401.300
1/8/2008 22,80 21,59 -5,31% 21,18 23,10 21,80 21,50 21,59 3.521 5.237.906.300
31/7/2008 23,30 22,80 -1,72% 22,21 23,30 22,82 22,58 22,80 2.615 6.721.583.100
30/7/2008 22,66 23,20 +3,57% 22,66 23,69 23,33 23,19 23,20 2.845 6.238.143.500
29/7/2008 21,55 22,40 +4,19% 21,55 22,78 22,47 22,21 22,40 1.959 4.049.609.500
28/7/2008 22,40 21,50 -3,80% 21,40 22,70 22,32 21,47 21,50 998 2.261.261.800
25/7/2008 23,00 22,35 -0,89% 22,25 23,14 22,63 22,35 22,48 2.670 4.327.758.800
24/7/2008 22,47 22,55 -1,10% 22,22 23,32 22,87 22,41 22,55 3.547 6.205.902.000
23/7/2008 21,61 22,80 +5,56% 21,02 22,80 22,31 22,62 22,80 2.709 7.183.612.100
22/7/2008 20,89 21,60 +2,03% 20,70 21,60 21,14 21,50 21,65 1.944 2.519.199.900
21/7/2008 20,91 21,17 +3,27% 20,84 21,71 21,28 21,17 21,20 2.016 3.163.498.500
18/7/2008 21,41 20,50 -4,12% 20,49 22,03 21,34 20,45 20,50 2.270 4.060.870.900
17/7/2008 22,37 21,38 -4,89% 20,88 22,69 21,85 21,20 21,38 3.174 5.246.989.300
16/7/2008 20,41 22,48 +9,66% 20,40 22,48 21,58 22,42 22,48 3.827 6.390.792.600
15/7/2008 19,00 20,50 +8,70% 18,52 20,78 19,76 20,49 20,50 4.963 7.099.551.200
14/7/2008 19,44 18,86 -0,37% 18,82 19,44 19,10 18,86 19,17 2.005 2.037.930.900
11/7/2008 19,15 18,93 -2,72% 18,86 19,47 19,18 18,93 18,97 2.676 3.696.013.100
10/7/2008 19,30 19,46 -0,66% 18,87 19,57 19,16 19,40 19,46 3.060 7.905.482.800
8/7/2008 19,20 19,59 -0,31% 18,76 19,78 19,18 19,58 19,59 4.866 8.013.374.000
7/7/2008 20,05 19,65 -1,26% 19,00 20,20 19,65 19,65 19,67 2.709 4.571.423.100
4/7/2008 19,50 19,90 +0,51% 19,28 20,07 19,85 19,90 19,91 1.440 3.033.972.900
3/7/2008 20,00 19,80 -3,37% 19,49 20,22 19,75 19,80 19,83 3.636 8.688.494.500
2/7/2008 21,91 20,49 -6,01% 20,08 21,93 20,95 20,43 20,49 3.543 4.709.902.600
1/7/2008 21,56 21,80 -1,54% 20,73 21,80 21,27 21,80 21,85 3.135 7.466.938.100
30/6/2008 22,03 22,14 +0,87% 21,82 22,37 22,04 22,10 22,14 3.320 3.941.212.500
27/6/2008 21,76 21,95 +0,69% 21,63 22,05 21,81 21,76 21,95 2.669 4.780.282.200
26/6/2008 21,75 21,80 -3,45% 21,50 22,25 21,74 21,80 21,81 2.583 4.229.091.100
25/6/2008 21,85 22,58 +3,34% 21,65 22,60 22,18 22,58 22,59 3.084 6.055.406.400
24/6/2008 21,95 21,85 -0,18% 21,45 21,95 21,71 21,85 21,89 2.393 9.485.112.800
23/6/2008 23,00 21,89 -2,49% 21,36 23,00 21,97 21,75 21,89 3.523 11.067.751.000
20/6/2008 22,15 22,45 +1,54% 21,17 22,57 21,65 22,30 22,45 3.637 6.192.758.300
19/6/2008 23,30 22,11 -4,24% 21,83 23,35 22,25 22,11 22,15 4.313 5.554.233.800
18/6/2008 23,75 23,09 -4,59% 23,03 23,94 23,42 23,09 23,10 3.035 4.455.623.400
17/6/2008 23,68 24,20 +3,24% 23,45 24,20 23,80 24,01 24,20 2.113 5.607.355.600
16/6/2008 23,20 23,44 +0,43% 22,96 23,74 23,34 23,30 23,44 1.399 3.365.848.500
13/6/2008 23,80 23,34 +0,91% 22,95 23,80 23,31 23,25 23,34 1.056 1.858.748.400
12/6/2008 23,21 23,13 +1,58% 23,00 23,48 23,16 23,13 23,25 1.879 3.534.750.600
11/6/2008 24,15 22,77 -5,52% 22,66 24,15 23,09 22,77 22,79 2.613 4.858.827.900
10/6/2008 23,64 24,10 0,00% 23,35 24,10 23,74 24,10 24,15 1.419 3.690.245.900
9/6/2008 24,60 24,10 -1,63% 23,55 24,70 24,00 24,07 24,10 2.927 3.719.577.900
6/6/2008 25,46 24,50 -4,63% 24,48 25,46 24,86 24,50 24,60 3.263 4.787.670.700
5/6/2008 24,30 25,69 +7,62% 24,11 25,70 24,81 25,62 25,69 2.393 7.202.057.900
4/6/2008 24,45 23,87 -2,57% 23,16 24,45 23,71 23,87 23,88 4.762 7.945.120.000
3/6/2008 26,00 24,50 -5,04% 24,33 26,09 24,86 24,49 24,50 4.216 9.090.152.900
2/6/2008 26,95 25,80 -5,43% 25,70 26,95 26,07 25,80 25,89 3.015 6.771.639.000
30/5/2008 26,92 27,28 +2,98% 26,65 27,30 27,02 27,15 27,28 2.401 10.135.253.000
29/5/2008 26,20 26,49 -0,38% 26,05 26,80 26,47 26,33 26,49 2.340 7.007.498.800
28/5/2008 25,31 26,59 +6,11% 25,21 26,59 25,68 26,51 26,59 2.722 6.520.024.200
27/5/2008 25,07 25,06 -0,87% 24,84 25,34 25,10 25,06 25,07 2.460 4.912.017.600
26/5/2008 25,66 25,28 -1,83% 25,06 25,84 25,23 25,25 25,28 1.363 1.973.558.700
23/5/2008 26,00 25,75 -2,09% 25,07 26,13 25,44 25,69 25,76 1.947 4.096.926.700
21/5/2008 26,90 26,30 -2,41% 25,75 26,98 26,39 26,30 26,31 2.152 6.953.641.800
20/5/2008 27,29 26,95 -2,36% 26,54 27,29 26,90 26,95 26,99 1.733 2.978.488.100
19/5/2008 27,45 27,60 +1,10% 26,95 28,03 27,71 27,60 27,63 2.987 10.434.592.400
16/5/2008 27,19 27,30 +1,49% 26,70 27,40 27,07 27,26 27,30 2.212 7.792.006.600
15/5/2008 26,55 26,90 +2,16% 25,81 26,90 26,34 26,80 26,90 1.982 5.075.035.100
14/5/2008 27,28 26,33 -2,45% 26,07 27,40 26,91 26,30 26,33 3.581 10.967.199.900
13/5/2008 26,92 26,99 +1,73% 26,40 27,25 26,92 26,98 26,99 2.424 8.064.166.500
12/5/2008 26,32 26,53 +2,04% 25,91 26,59 26,23 26,52 26,54 2.017 6.129.244.300
9/5/2008 26,50 26,00 -2,73% 25,80 26,50 26,05 25,98 26,00 2.329 5.766.709.500
8/5/2008 27,21 26,73 -0,63% 26,29 27,40 26,89 26,70 26,73 2.212 5.337.462.700
7/5/2008 28,11 26,90 -3,76% 26,55 28,49 27,29 26,90 26,95 2.164 3.843.599.500
6/5/2008 29,18 27,95 -3,62% 27,00 29,18 27,88 27,80 27,95 3.195 5.256.598.900
5/5/2008 29,00 29,00 -0,03% 28,36 29,72 29,00 28,80 29,00 2.031 4.117.080.500
2/5/2008 29,11 29,01 +4,62% 28,40 32,00 29,41 29,01 29,10 3.711 14.638.096.100
30/4/2008 24,20 27,73 +15,49% 24,16 28,01 26,37 27,72 27,73 1.975 6.286.754.500
29/4/2008 24,73 24,01 -3,54% 24,00 24,94 24,71 24,01 24,11 997 5.377.708.300
28/4/2008 23,50 24,89 +6,19% 23,50 24,89 24,52 24,87 24,89 1.715 3.366.825.700
25/4/2008 23,01 23,44 +1,91% 22,90 23,56 23,31 23,40 23,44 792 1.811.581.000
24/4/2008 23,32 23,00 -2,09% 23,00 23,59 23,29 22,98 23,00 914 1.496.384.500
23/4/2008 23,67 23,49 -1,05% 23,00 23,79 23,44 23,32 23,49 1.366 3.041.932.100
22/4/2008 23,66 23,74 +1,02% 23,53 23,90 23,73 23,72 23,74 611 2.026.414.800
18/4/2008 24,17 23,50 -2,49% 23,50 24,50 23,86 23,50 23,55 1.873 2.532.084.700
17/4/2008 24,10 24,10 -1,63% 23,74 25,00 24,26 24,05 24,10 1.398 2.267.136.000
16/4/2008 24,37 24,50 +1,53% 23,83 24,70 24,19 24,50 24,55 2.294 3.170.515.400
15/4/2008 23,86 24,13 +0,79% 23,84 24,40 24,12 23,88 24,13 567 1.027.373.600
14/4/2008 24,60 23,94 -4,62% 23,73 24,98 24,15 23,94 23,95 1.409 2.824.066.800
11/4/2008 24,95 25,10 +0,97% 24,30 25,10 24,69 25,00 25,10 1.385 1.653.220.600
10/4/2008 25,50 24,86 -1,54% 24,86 25,95 25,43 24,86 25,00 1.868 5.217.013.000
9/4/2008 25,56 25,25 -1,75% 24,81 25,89 25,28 25,25 25,30 1.473 3.672.940.400
8/4/2008 25,60 25,70 -0,23% 25,10 26,05 25,59 25,50 25,70 1.380 2.681.643.300
7/4/2008 25,50 25,76 +1,62% 25,24 25,92 25,62 25,75 25,76 1.399 3.180.599.600
4/4/2008 25,90 25,35 -1,21% 25,00 26,20 25,36 25,25 25,35 1.895 3.457.252.200
3/4/2008 24,50 25,66 +4,31% 24,28 26,30 25,64 25,66 25,80 1.731 4.066.561.300
2/4/2008 24,06 24,60 +1,99% 24,06 25,11 24,73 24,60 24,69 1.626 2.699.617.700
1/4/2008 23,21 24,12 +4,87% 23,21 24,12 23,63 24,00 24,12 1.008 2.808.483.800
31/3/2008 23,11 23,00 0,00% 22,35 23,20 22,68 22,80 23,00 1.838 4.524.376.900
28/3/2008 24,50 23,00 -5,35% 22,90 24,50 23,61 23,00 23,01 2.331 4.456.695.900
27/3/2008 24,70 24,30 +0,41% 24,25 24,77 24,53 24,30 24,40 1.031 4.301.582.200
26/3/2008 24,50 24,20 +0,21% 24,20 24,60 24,35 24,20 24,29 902 1.691.256.300
25/3/2008 25,00 24,15 -0,82% 23,98 25,02 24,43 24,11 24,15 1.639 3.167.163.200
24/3/2008 24,80 24,35 -0,61% 24,25 25,50 25,00 24,30 24,35 1.297 2.329.080.800
20/3/2008 24,50 24,50 -1,61% 23,90 25,27 24,46 24,40 24,50 1.131 2.028.817.800
19/3/2008 25,80 24,90 -2,35% 24,30 25,98 25,31 24,76 24,90 1.722 3.786.958.300
18/3/2008 24,80 25,50 +5,15% 24,60 26,00 25,26 25,35 25,50 1.761 3.797.392.900
17/3/2008 24,00 24,25 -3,00% 23,72 24,77 24,21 24,20 24,25 1.870 4.192.809.000
14/3/2008 26,45 25,00 -3,44% 24,65 26,50 25,11 24,90 25,00 3.040 7.862.356.900
13/3/2008 25,00 25,89 +0,74% 24,11 26,16 24,88 25,84 25,89 2.718 6.260.393.700
12/3/2008 26,12 25,70 -1,15% 25,15 26,50 25,66 25,70 25,73 2.023 3.088.080.600
11/3/2008 25,21 26,00 +7,44% 23,86 26,20 24,90 25,92 26,00 2.006 4.331.735.600
10/3/2008 25,50 24,20 -6,06% 24,10 26,80 25,34 24,19 24,20 3.252 4.513.366.400
7/3/2008 25,95 25,76 -1,83% 25,16 26,10 25,58 25,70 25,76 1.617 3.000.622.500
6/3/2008 27,48 26,24 -5,27% 26,10 27,85 27,23 26,24 26,40 979 2.472.329.700
5/3/2008 27,78 27,70 +0,11% 27,36 28,44 27,99 27,73 28,00 1.616 7.750.339.100
4/3/2008 27,89 27,67 -2,05% 26,90 28,24 27,43 27,50 27,67 2.361 4.256.101.500
3/3/2008 26,80 28,25 +4,63% 26,80 28,29 27,73 28,25 28,29 1.164 6.502.866.900
29/2/2008 26,16 27,00 +0,93% 25,80 27,49 26,78 27,00 27,10 1.430 4.331.061.400
28/2/2008 27,35 26,75 -2,16% 26,75 27,99 27,47 26,75 26,99 1.516 4.471.913.600
27/2/2008 26,40 27,34 +2,21% 26,23 27,98 27,36 27,30 27,34 1.777 6.845.316.200
26/2/2008 26,15 26,75 +1,33% 25,70 26,79 26,33 26,75 26,77 1.285 4.917.095.000
25/2/2008 26,59 26,40 -0,38% 26,10 26,75 26,39 26,32 26,40 1.524 3.356.803.700
22/2/2008 26,00 26,50 +4,54% 25,60 26,70 26,01 26,50 26,55 1.321 5.293.827.700
21/2/2008 26,51 25,35 -2,91% 25,00 26,80 25,95 25,30 25,35 1.821 3.903.365.000
20/2/2008 25,88 26,11 -0,38% 25,20 26,69 25,78 26,11 26,21 2.904 7.246.867.400
19/2/2008 26,21 26,21 +1,59% 26,10 27,14 26,61 26,21 26,30 2.567 5.771.905.300
18/2/2008 25,70 25,80 +2,79% 25,38 26,00 25,72 25,80 25,95 999 1.558.475.100
15/2/2008 24,98 25,10 +0,40% 23,80 25,10 24,38 24,90 25,10 3.485 6.195.446.400
14/2/2008 24,41 25,00 +4,17% 24,01 25,68 25,03 24,95 25,00 2.041 5.464.403.200
13/2/2008 24,42 24,00 +6,67% 24,00 25,30 24,49 23,91 24,00 4.114 15.334.861.600
12/2/2008 22,36 22,50 +2,97% 22,23 23,08 22,65 22,40 22,50 2.471 6.637.673.000
11/2/2008 21,36 21,85 +3,55% 21,36 22,00 21,84 21,82 21,85 1.389 3.130.357.700
8/2/2008 21,64 21,10 -1,86% 21,02 21,84 21,28 21,10 21,11 2.790 4.595.436.600
7/2/2008 22,50 21,50 -6,11% 21,50 22,50 21,84 21,50 21,54 2.811 4.535.434.800
6/2/2008 23,00 22,90 -5,33% 22,70 24,00 23,22 22,80 22,90 1.458 7.162.003.500
1/2/2008 24,01 24,19 +5,63% 23,61 24,50 24,08 24,18 24,20 1.855 3.346.231.300
31/1/2008 22,66 22,90 -2,97% 22,04 23,80 22,81 22,81 22,90 1.528 3.906.708.100
30/1/2008 22,70 23,60 +1,37% 22,20 23,99 23,40 23,60 23,70 1.438 2.435.579.800
29/1/2008 21,85 23,28 +7,28% 21,78 23,28 22,31 23,10 23,28 1.196 2.348.084.900
28/1/2008 21,50 21,70 -0,23% 21,32 22,28 21,61 21,61 21,70 1.774 4.069.520.900
24/1/2008 21,15 21,75 +7,67% 21,12 22,02 21,60 21,56 21,75 1.146 3.714.539.000
23/1/2008 20,50 20,20 -4,49% 19,80 21,69 20,76 20,20 20,51 2.036 3.277.439.400
22/1/2008 19,81 21,15 +5,75% 19,37 21,63 20,72 21,13 21,15 3.324 4.497.720.800
21/1/2008 19,99 20,00 -6,54% 19,27 20,80 19,80 19,90 20,00 1.748 2.222.695.700
18/1/2008 23,00 21,40 -4,21% 21,00 23,19 21,90 21,40 21,45 2.096 3.949.046.800
17/1/2008 22,00 22,34 -0,27% 21,81 23,89 22,79 22,20 22,34 1.747 3.822.358.800
16/1/2008 21,15 22,40 +2,75% 20,90 22,65 21,86 22,40 22,43 2.166 3.704.506.200
15/1/2008 22,88 21,80 -6,16% 21,51 22,90 22,03 21,80 21,85 2.014 4.000.235.900
14/1/2008 24,20 23,23 -2,93% 23,09 24,47 23,48 23,23 23,25 1.195 2.669.498.100
11/1/2008 24,20 23,93 -1,52% 23,45 24,28 23,76 23,70 23,93 1.120 2.500.758.800
10/1/2008 24,41 24,30 +0,41% 24,07 25,17 24,57 24,25 24,30 1.105 2.645.406.800
9/1/2008 23,60 24,20 -0,62% 23,21 25,20 24,37 24,16 24,20 1.514 3.076.784.200
8/1/2008 23,41 24,35 +5,87% 23,06 24,35 23,70 24,35 24,40 1.088 3.342.060.500
7/1/2008 23,10 23,00 0,00% 22,32 23,43 22,67 23,00 23,10 822 1.680.076.800
4/1/2008 23,89 23,00 -2,09% 21,80 23,89 22,74 23,00 23,10 1.698 3.017.911.100
3/1/2008 23,61 23,49 -0,93% 23,32 23,95 23,61 23,49 23,59 784 1.220.305.900
2/1/2008 24,20 23,71 -2,02% 23,20 24,20 23,57 23,71 23,80 864 1.923.156.100
28/12/2007 24,50 24,20 -0,82% 23,63 24,75 23,93 24,00 24,20 1.047 3.333.298.900
27/12/2007 25,15 24,40 -3,48% 24,20 25,25 24,53 24,40 24,49 885 3.196.339.200
26/12/2007 24,30 25,28 +5,69% 24,15 25,39 24,88 25,25 25,28 842 1.533.406.600
21/12/2007 24,35 23,92 -0,13% 23,57 24,40 23,93 23,87 23,92 990 1.806.178.100
20/12/2007 24,65 23,95 -1,60% 23,57 24,92 24,19 23,80 23,95 1.599 2.938.410.600
19/12/2007 25,30 24,34 -6,20% 23,55 25,30 24,37 24,32 24,34 3.206 7.738.116.000
18/12/2007 26,09 25,95 +2,77% 24,27 26,09 25,20 25,81 25,95 1.493 3.924.948.100
17/12/2007 26,38 25,25 -6,48% 24,96 26,50 25,71 25,25 25,28 1.971 3.604.140.400
14/12/2007 26,91 27,00 +1,89% 26,01 27,81 27,03 26,80 27,00 1.130 2.215.597.500
13/12/2007 26,99 26,50 -2,86% 26,02 27,55 26,73 26,50 26,70 1.422 3.600.734.000
12/12/2007 27,01 27,28 +2,94% 26,80 28,05 27,59 27,28 27,56 2.406 6.718.643.300
11/12/2007 27,80 26,50 -3,46% 25,60 28,09 27,47 26,50 26,58 1.665 4.038.754.400
10/12/2007 28,65 27,45 -4,02% 27,30 28,65 27,70 27,45 27,50 1.623 4.226.121.700
7/12/2007 29,02 28,60 -1,04% 28,31 29,22 28,60 28,50 28,60 862 4.831.779.500
6/12/2007 28,85 28,90 +2,12% 28,26 29,00 28,69 28,90 29,00 1.613 5.577.941.300
5/12/2007 28,50 28,30 +1,07% 28,30 29,25 28,78 28,26 28,30 1.275 7.498.346.500
4/12/2007 28,05 28,00 -0,71% 27,24 28,62 27,97 28,00 28,05 1.585 5.830.212.800
3/12/2007 27,96 28,20 +1,73% 27,56 28,89 28,33 28,20 28,35 1.521 5.634.192.800
30/11/2007 27,51 27,72 +2,97% 27,15 28,32 27,86 27,72 27,98 1.094 3.477.885.400
29/11/2007 28,09 26,92 -3,34% 26,71 28,60 27,82 26,92 26,93 1.303 3.019.109.600
28/11/2007 27,61 27,85 +2,77% 27,50 28,50 28,20 27,85 28,09 1.892 5.300.837.100
27/11/2007 26,00 27,10 +2,26% 25,30 27,96 26,74 26,60 27,10 1.181 2.552.622.600
26/11/2007 27,35 26,50 -1,67% 25,82 27,35 26,51 26,50 26,55 1.527 3.691.926.900
23/11/2007 27,10 26,95 0,00% 26,48 27,60 26,73 26,73 26,95 1.203 2.356.440.000
22/11/2007 27,60 26,95 -1,28% 26,86 27,73 27,34 26,90 27,00 631 1.002.552.000
21/11/2007 27,10 27,30 -2,50% 26,62 27,99 27,08 27,10 27,30 1.788 5.362.314.600
19/11/2007 28,63 28,00 -5,08% 27,69 29,20 28,20 28,00 28,05 1.237 2.571.283.600
16/11/2007 30,00 29,50 -1,34% 28,91 30,15 29,54 29,45 29,50 1.028 5.652.924.200
14/11/2007 29,33 29,90 +4,18% 28,85 30,46 30,00 29,83 29,90 1.551 4.200.700.700
13/11/2007 27,53 28,70 +5,13% 27,45 28,79 28,18 28,32 28,70 924 2.194.084.700
12/11/2007 28,48 27,30 -5,67% 27,11 28,80 27,94 27,30 27,40 1.360 2.898.578.800
9/11/2007 28,29 28,94 +2,26% 26,61 28,99 27,81 28,60 28,94 1.673 5.558.223.500
8/11/2007 30,15 28,30 -5,67% 27,55 30,51 29,03 28,05 28,30 2.486 6.085.943.800
7/11/2007 30,20 30,00 -1,64% 29,30 30,20 29,79 29,85 30,00 1.282 4.196.880.900
6/11/2007 29,42 30,50 +5,17% 29,42 30,93 30,51 30,46 30,50 1.415 5.055.954.500
5/11/2007 28,00 29,00 +2,15% 27,40 29,00 28,22 28,80 29,00 1.422 5.030.528.000
1/11/2007 29,10 28,39 -5,68% 28,04 29,80 28,88 28,25 28,39 1.877 4.103.147.500
31/10/2007 29,00 30,10 +5,61% 28,75 30,50 29,41 29,70 30,10 1.516 5.911.091.800
30/10/2007 26,70 28,50 +6,74% 26,23 29,40 28,08 28,41 28,50 1.634 4.333.244.800
29/10/2007 26,03 26,70 +1,95% 26,03 27,69 27,03 26,56 26,70 960 2.892.355.000
26/10/2007 25,88 26,19 +1,91% 25,60 26,58 25,98 26,10 26,19 542 1.935.873.300
25/10/2007 26,10 25,70 -0,73% 25,50 26,61 25,91 25,60 25,70 1.533 4.106.956.600
24/10/2007 26,40 25,89 -0,99% 25,51 26,98 26,17 25,72 25,89 1.248 3.238.246.900
23/10/2007 25,79 26,15 +2,15% 25,74 26,69 26,40 26,05 26,15 2.048 3.938.732.300
22/10/2007 23,80 25,60 +6,67% 23,70 25,60 25,11 25,30 25,60 1.756 5.325.160.700
19/10/2007 24,30 24,00 -0,79% 23,10 24,30 23,56 23,80 24,00 931 2.354.545.300
18/10/2007 23,50 24,19 +0,79% 23,17 24,19 23,67 23,92 24,19 688 1.503.405.800
17/10/2007 22,90 24,00 +4,58% 22,90 24,30 23,54 23,96 24,00 2.487 3.951.049.200
16/10/2007 22,50 22,95 -0,22% 21,87 23,20 22,49 22,51 22,95 2.271 5.998.765.400
15/10/2007 23,86 23,00 -3,36% 22,70 24,39 23,07 22,92 23,00 1.499 2.903.115.400
11/10/2007 24,10 23,80 0,00% 22,47 24,50 23,98 23,52 23,80 696 3.589.528.400
10/10/2007 24,30 23,80 -1,86% 23,80 24,65 24,24 23,78 23,80 934 3.936.297.200
9/10/2007 24,65 24,25 -0,57% 24,15 24,65 24,30 24,16 24,25 804 6.288.879.500
8/10/2007 24,75 24,39 -1,65% 24,16 24,75 24,43 24,34 24,39 812 1.425.329.300
5/10/2007 24,59 24,80 +2,90% 24,18 24,99 24,59 24,50 24,80 1.655 5.021.573.300
4/10/2007 23,41 24,10 +2,55% 23,41 24,60 24,14 24,01 24,12 1.514 6.128.187.700
3/10/2007 23,30 23,50 0,00% 23,25 24,30 23,65 23,48 23,50 2.220 6.435.080.600
2/10/2007 24,60 23,50 -5,24% 23,34 24,60 23,88 23,50 23,70 2.401 4.484.806.800
1/10/2007 25,15 24,80 -0,76% 24,80 25,54 25,18 24,80 24,89 1.586 4.679.851.300
28/9/2007 24,94 24,99 -0,44% 24,35 25,65 24,86 24,55 24,99 1.308 5.996.080.200
27/9/2007 23,00 25,10 +9,04% 23,00 25,10 24,32 25,08 25,10 2.566 9.178.151.100
26/9/2007 22,23 23,02 +3,23% 22,23 23,35 23,00 23,02 23,12 1.355 6.748.298.800
25/9/2007 21,58 22,30 +3,24% 21,10 22,30 21,81 22,17 22,30 1.098 4.283.626.500
24/9/2007 21,87 21,60 -1,82% 21,35 22,15 21,61 21,59 21,60 1.037 2.237.775.300
21/9/2007 21,90 22,00 +0,87% 21,60 22,10 21,90 22,00 22,02 685 2.699.683.800
20/9/2007 21,65 21,81 +0,41% 21,10 22,14 21,79 21,81 21,84 1.179 5.052.995.600
19/9/2007 21,80 21,72 +1,07% 21,50 22,00 21,75 21,72 21,75 1.543 7.185.944.800
18/9/2007 20,69 21,49 +4,07% 20,61 21,68 21,16 21,41 21,50 1.922 5.357.961.300
17/9/2007 20,55 20,65 -0,24% 19,90 20,69 20,43 20,51 20,65 1.024 1.823.431.000
14/9/2007 19,89 20,70 +2,22% 19,65 21,00 20,61 20,70 20,71 1.551 4.182.289.300
13/9/2007 19,19 20,25 +5,19% 19,19 20,40 20,01 20,25 20,29 1.467 2.765.358.500
12/9/2007 18,50 19,25 +4,05% 18,40 19,50 19,29 19,25 19,26 1.781 3.923.744.300
11/9/2007 17,89 18,50 +6,32% 17,72 18,59 18,23 18,50 18,55 1.734 3.919.494.300
10/9/2007 17,99 17,40 -5,43% 17,30 18,00 17,55 17,40 17,47 1.193 3.324.177.100
6/9/2007 18,70 18,40 -1,34% 17,96 18,92 18,46 18,25 18,43 1.097 2.446.366.300
5/9/2007 18,85 18,65 -2,10% 18,33 18,85 18,56 18,51 18,65 1.268 3.026.212.800
4/9/2007 19,29 19,05 -0,57% 18,99 19,56 19,22 19,05 19,09 1.319 3.101.235.100
3/9/2007 18,64 19,16 +3,29% 18,60 19,22 18,95 19,15 19,16 707 1.875.155.300
31/8/2007 18,35 18,55 +3,92% 18,05 19,10 18,55 18,55 18,80 1.655 7.207.558.000
30/8/2007 18,45 17,85 -4,14% 17,85 19,00 18,48 17,85 18,09 1.367 2.904.580.100
29/8/2007 18,34 18,62 +2,03% 18,05 18,90 18,44 18,60 18,62 1.399 2.296.241.300
28/8/2007 18,84 18,25 -4,10% 17,80 18,84 18,31 18,00 18,25 1.416 2.888.473.200
27/8/2007 18,15 19,03 +5,14% 17,95 19,14 18,62 19,00 19,03 1.537 3.702.892.900
24/8/2007 18,36 18,10 -1,63% 17,95 18,57 18,20 18,10 18,17 1.649 4.698.662.200
23/8/2007 19,34 18,40 -4,12% 18,20 19,35 18,49 18,38 18,40 1.928 3.721.228.900
22/8/2007 19,50 19,19 -0,57% 19,17 19,73 19,29 19,18 19,19 1.230 2.705.160.100
21/8/2007 19,14 19,30 +1,58% 18,80 19,50 19,24 19,12 19,30 880 1.877.770.100
20/8/2007 19,50 19,00 -1,04% 18,90 19,78 19,29 18,95 19,00 1.390 2.683.213.500
17/8/2007 19,00 19,20 +7,26% 17,91 19,45 18,61 19,20 19,21 1.670 5.383.523.600
16/8/2007 17,70 17,90 -4,53% 15,75 18,25 17,17 17,80 17,90 1.831 6.055.061.300
15/8/2007 19,00 18,75 -3,90% 18,30 19,80 19,03 18,51 18,75 2.978 4.838.192.500
14/8/2007 20,19 19,51 -2,45% 19,08 20,25 19,74 19,51 19,55 1.005 1.921.775.500
13/8/2007 20,25 20,00 +0,50% 19,95 20,40 20,19 20,00 20,10 972 2.049.632.600
10/8/2007 19,20 19,90 0,00% 18,95 19,90 19,46 19,70 19,90 1.268 2.118.423.100
9/8/2007 19,50 19,90 -13,48% 19,01 20,49 19,72 19,71 19,90 1.805 3.879.558.500
8/8/2007 23,50 23,00 0,00% 22,53 24,15 23,40 22,97 23,00 2.635 4.984.238.400
7/8/2007 20,98 23,00 +11,11% 20,75 23,45 22,05 22,91 23,00 2.688 6.795.811.500
6/8/2007 21,45 20,70 -1,90% 20,11 21,45 20,48 20,65 20,70 1.799 5.360.906.200
3/8/2007 22,16 21,10 -4,09% 20,65 22,20 21,27 21,05 21,10 1.904 2.428.144.500
2/8/2007 21,95 22,00 +2,80% 21,60 22,18 21,92 22,00 22,07 1.135 3.062.237.400
1/8/2007 22,25 21,40 -2,95% 20,79 22,25 21,52 21,30 21,40 2.698 5.251.186.800
31/7/2007 23,78 22,05 -3,29% 22,05 23,78 22,89 0,00 0,00 2.497 5.073.785.000
30/7/2007 23,00 22,80 +0,66% 22,60 23,80 23,22 0,00 0,00 1.469 2.528.777.200
27/7/2007 23,08 22,65 -2,79% 22,36 23,64 22,96 0,00 0,00 1.729 3.534.150.600
26/7/2007 23,50 23,30 -4,86% 22,25 23,81 23,21 0,00 0,00 1.803 3.253.107.900
25/7/2007 24,51 24,49 +0,78% 23,00 24,78 23,79 0,00 0,00 1.785 3.314.248.800
24/7/2007 25,00 24,30 -3,19% 23,68 25,00 24,34 0,00 0,00 1.801 4.222.077.900
23/7/2007 25,77 25,10 -1,61% 25,10 25,90 25,31 0,00 0,00 1.463 2.604.111.100
20/7/2007 26,50 25,51 -3,00% 25,12 26,70 25,67 25,51 25,80 1.651 3.822.400.200
19/7/2007 25,11 26,30 +3,58% 25,11 26,50 26,01 26,30 26,40 1.585 4.826.111.400
18/7/2007 25,09 25,39 +0,55% 24,62 25,45 24,94 25,10 25,39 811 2.574.118.100
17/7/2007 25,10 25,25 +1,00% 24,65 25,26 24,93 25,25 25,27 1.002 3.509.675.500
16/7/2007 25,17 25,00 -0,79% 24,53 25,17 24,83 24,80 25,00 1.198 2.995.597.500
13/7/2007 25,20 25,20 +1,49% 24,81 25,46 25,23 24,95 25,20 664 2.501.446.400
12/7/2007 25,35 24,83 -1,08% 24,83 25,86 25,63 24,83 25,50 699 4.993.477.700
11/7/2007 25,30 25,10 -1,30% 25,02 25,80 25,40 25,07 25,10 820 3.306.370.200
10/7/2007 25,75 25,43 -1,24% 24,72 25,95 25,42 25,30 25,43 1.311 2.991.299.200
6/7/2007 25,00 25,75 +3,00% 24,71 25,95 25,54 25,61 25,75 1.275 5.427.729.600
5/7/2007 24,90 25,00 +0,89% 24,30 25,00 24,56 24,62 25,00 933 1.597.619.100
4/7/2007 24,79 24,78 +0,69% 24,51 25,28 24,96 24,78 24,90 918 2.242.566.900
3/7/2007 24,80 24,61 +0,37% 24,56 25,00 24,81 24,61 24,82 966 2.498.291.500
2/7/2007 24,26 24,52 +2,59% 24,24 24,64 24,47 24,52 24,59 1.246 2.836.646.400
29/6/2007 24,53 23,90 -0,95% 23,83 25,12 24,40 23,89 23,90 1.683 5.645.974.800
28/6/2007 23,50 24,13 +4,01% 23,50 24,50 24,08 24,13 24,15 1.187 3.259.222.700
27/6/2007 23,44 23,20 -2,52% 23,02 23,61 23,29 23,20 23,50 1.484 3.651.436.300
26/6/2007 24,20 23,80 -1,65% 23,50 24,44 24,13 23,80 23,85 925 2.181.750.300
25/6/2007 24,15 24,20 +0,71% 23,72 24,40 24,09 24,06 24,20 829 2.365.136.400
22/6/2007 24,70 24,03 -2,32% 23,80 24,70 23,96 24,03 24,18 1.281 2.877.463.500
21/6/2007 24,51 24,60 +1,44% 23,80 25,19 24,52 24,60 24,66 1.844 5.806.867.300
20/6/2007 25,51 24,25 -3,19% 24,10 25,90 24,61 24,25 24,27 1.664 4.192.284.900
19/6/2007 25,29 25,05 -1,57% 25,02 26,20 25,86 25,05 25,10 1.502 5.702.518.900
18/6/2007 25,20 25,45 +1,76% 24,85 25,73 25,44 25,45 25,48 1.517 2.913.097.900
15/6/2007 24,46 25,01 +3,43% 24,46 25,50 25,22 25,01 25,10 1.981 4.867.692.900
14/6/2007 23,47 24,18 +4,09% 23,47 24,53 24,06 24,15 24,18 1.738 3.630.918.600
13/6/2007 23,00 23,23 +3,24% 22,90 23,50 23,22 23,25 23,38 3.029 4.607.965.400
12/6/2007 23,10 22,50 -3,10% 22,31 23,50 22,89 22,50 22,60 1.869 2.700.925.700
11/6/2007 23,41 23,22 +0,69% 23,20 23,65 23,44 23,22 23,40 1.270 2.127.197.100
8/6/2007 23,10 23,06 -2,29% 22,50 23,70 23,06 23,06 23,10 1.984 3.817.903.900
6/6/2007 24,30 23,60 -3,28% 23,18 24,30 23,54 23,51 23,60 2.306 3.556.754.700
5/6/2007 25,05 24,40 -1,73% 23,95 25,05 24,26 24,32 24,40 1.803 3.378.917.600
4/6/2007 25,12 24,83 -3,39% 24,81 25,60 25,10 24,83 25,00 896 1.903.636.400
1/6/2007 25,00 25,70 +2,80% 24,75 25,79 25,17 25,60 25,70 987 2.330.490.000
31/5/2007 24,68 25,00 +1,09% 24,30 25,10 24,85 24,93 25,00 986 3.459.165.100
30/5/2007 23,50 24,73 +3,65% 23,10 24,74 23,62 24,30 24,73 1.752 3.001.633.600
29/5/2007 23,33 23,86 +2,62% 23,25 24,48 23,91 23,86 24,25 1.074 3.061.386.700
28/5/2007 23,49 23,25 0,00% 23,15 23,75 23,43 23,25 23,46 543 613.213.900
25/5/2007 23,20 23,25 +1,88% 22,24 23,44 22,98 23,20 23,25 709 1.461.511.100
24/5/2007 23,77 22,82 -2,89% 22,82 23,79 23,24 22,81 22,82 739 1.673.227.000
23/5/2007 23,86 23,50 -0,21% 23,10 24,05 23,68 23,21 23,50 1.165 5.092.701.600
22/5/2007 24,61 23,55 -3,09% 23,55 24,96 23,93 23,55 23,65 1.096 2.764.191.100
21/5/2007 24,50 24,30 -0,82% 24,28 25,00 24,61 24,30 24,34 828 1.900.748.600
18/5/2007 24,71 24,50 -0,41% 23,84 24,83 24,47 24,30 24,50 1.144 3.887.035.100
17/5/2007 25,07 24,60 -1,95% 24,50 25,38 24,74 24,60 24,69 864 2.598.373.500
16/5/2007 24,86 25,09 +1,17% 24,50 25,30 24,93 25,00 25,09 965 2.732.655.000
15/5/2007 24,00 24,80 +2,48% 23,97 25,47 24,92 24,72 24,80 799 2.875.673.200
14/5/2007 23,84 24,20 +2,33% 23,61 24,20 23,96 24,00 24,20 509 1.858.307.400
11/5/2007 23,25 23,65 +3,82% 23,10 23,92 23,67 23,65 23,70 505 1.262.672.000
10/5/2007 24,01 22,78 -5,04% 22,78 24,01 23,29 22,78 22,90 1.742 3.404.226.500
9/5/2007 23,00 23,99 +4,76% 22,71 24,00 23,77 23,94 23,99 760 4.707.757.300
8/5/2007 22,88 22,90 -0,87% 22,75 23,50 23,05 22,88 22,90 649 2.880.031.300
7/5/2007 23,25 23,10 -0,90% 22,81 23,35 23,02 23,10 23,13 347 1.514.520.500
4/5/2007 23,22 23,31 +0,47% 23,22 24,10 23,71 23,31 23,50 865 1.922.336.000
3/5/2007 22,49 23,20 +4,36% 22,49 23,28 22,99 23,20 23,24 908 2.927.341.300
2/5/2007 21,71 22,23 +4,37% 21,49 22,75 22,22 22,23 22,40 1.043 3.328.735.500
30/4/2007 23,10 21,30 -6,78% 21,30 23,13 21,91 21,30 21,99 963 2.676.698.000
27/4/2007 23,75 22,85 -4,79% 22,80 23,75 23,13 22,84 22,85 969 3.779.686.500
26/4/2007 23,29 24,00 +2,61% 23,29 24,24 23,97 24,00 24,01 766 2.550.740.700
25/4/2007 22,52 23,39 +4,00% 22,15 23,45 22,69 23,11 23,39 1.098 2.532.705.000
24/4/2007 21,60 22,49 +4,07% 21,31 22,79 21,94 22,30 22,49 650 1.899.800.000
23/4/2007 22,00 21,61 -2,53% 21,61 22,14 21,89 21,61 21,62 462 1.583.093.000
20/4/2007 21,31 22,17 +4,13% 21,31 22,20 21,84 22,01 22,17 708 2.033.443.600
19/4/2007 21,15 21,29 -0,05% 20,50 21,73 21,28 21,29 21,49 658 1.972.174.800
18/4/2007 21,70 21,30 -1,84% 21,30 21,70 21,55 21,30 21,39 837 1.779.508.500
17/4/2007 21,61 21,70 -0,14% 21,44 22,11 21,75 21,70 21,79 716 2.260.167.500
16/4/2007 20,90 21,73 +3,97% 20,80 22,09 21,55 21,73 21,75 1.042 4.791.544.700
13/4/2007 20,75 20,90 +2,45% 20,50 21,25 20,91 20,90 20,95 1.178 2.449.966.700
12/4/2007 20,26 20,40 -1,45% 20,26 20,90 20,59 20,40 20,50 662 3.009.365.200
11/4/2007 20,60 20,70 -0,10% 20,36 20,87 20,67 20,70 20,72 600 1.494.032.600
10/4/2007 20,38 20,72 +2,32% 20,30 20,72 20,58 20,50 20,72 567 2.064.786.900
9/4/2007 20,80 20,25 -1,22% 20,10 20,95 20,54 20,25 20,33 521 1.128.539.600
5/4/2007 20,69 20,50 -1,91% 20,36 20,80 20,51 20,50 20,52 591 2.445.888.300
4/4/2007 19,95 20,90 +3,98% 19,85 20,94 20,68 20,90 20,92 1.121 3.103.867.500
3/4/2007 19,14 20,10 +5,79% 19,03 20,20 19,82 20,10 20,13 1.497 3.524.988.800
2/4/2007 19,12 19,00 -0,63% 18,80 19,12 18,94 19,00 19,10 533 1.273.562.700
30/3/2007 18,70 19,12 +2,80% 18,51 19,12 18,95 19,00 19,12 507 3.591.531.400
29/3/2007 18,89 18,60 -0,05% 18,34 19,09 18,52 18,60 18,70 551 3.633.449.800
28/3/2007 18,50 18,61 -2,00% 18,50 18,92 18,65 18,61 18,79 553 1.121.795.000
27/3/2007 18,60 18,99 +1,28% 18,35 18,99 18,71 18,60 18,99 495 1.150.463.000
26/3/2007 19,00 18,75 -1,57% 18,49 19,00 18,67 18,75 18,80 481 1.039.081.600
23/3/2007 19,01 19,05 +0,05% 18,55 19,27 18,96 18,85 19,05 503 1.481.597.100
22/3/2007 19,30 19,04 -1,86% 19,04 19,65 19,34 19,04 19,10 658 1.580.949.400
21/3/2007 18,90 19,40 +2,97% 18,64 19,40 18,97 19,35 19,40 1.266 2.904.662.900
20/3/2007 18,62 18,84 +1,84% 18,20 19,40 19,01 18,84 18,90 1.250 2.624.675.000
19/3/2007 18,20 18,50 +2,78% 18,00 18,50 18,25 18,35 18,50 1.207 3.846.813.600
16/3/2007 17,80 18,00 +0,73% 17,70 18,20 17,92 18,00 18,02 749 2.120.693.400
15/3/2007 17,80 17,87 +2,70% 17,20 17,87 17,60 17,70 17,87 1.168 4.055.498.900
14/3/2007 17,45 17,40 -1,14% 17,05 17,70 17,32 17,40 17,44 1.769 4.809.980.900
13/3/2007 18,60 17,60 -5,43% 17,60 18,60 18,04 17,60 17,75 1.575 2.919.774.500
12/3/2007 18,80 18,61 -1,27% 18,60 19,08 18,78 18,61 18,69 783 2.619.619.500
9/3/2007 19,10 18,85 +0,27% 18,55 19,14 18,75 18,85 18,90 1.099 3.395.102.500
8/3/2007 19,50 18,80 -0,53% 18,80 19,52 19,04 18,80 18,82 810 3.633.952.600
7/3/2007 19,80 18,90 -4,55% 18,90 19,80 19,52 18,90 19,01 615 2.073.333.900
6/3/2007 19,10 19,80 +7,03% 18,75 19,90 19,25 19,80 19,85 884 2.099.420.400
5/3/2007 18,55 18,50 -1,65% 18,10 18,80 18,47 18,50 18,54 951 2.181.896.400
2/3/2007 19,49 18,81 -4,03% 18,72 19,51 19,14 18,81 18,88 1.096 2.134.715.500
1/3/2007 19,00 19,60 -0,51% 18,40 20,21 19,09 19,60 19,75 1.636 4.688.661.000
28/2/2007 19,71 19,70 +1,03% 18,95 19,80 19,31 19,53 19,70 1.930 6.173.645.100
27/2/2007 20,00 19,50 -4,88% 19,20 20,30 19,64 19,40 19,60 2.118 5.336.664.500
26/2/2007 21,14 20,50 -2,15% 20,49 21,31 20,84 20,50 20,59 948 2.642.472.300
23/2/2007 21,60 20,95 -3,23% 20,95 21,79 21,16 20,95 21,00 672 2.674.040.300
22/2/2007 20,74 21,65 +4,09% 20,74 22,11 21,66 21,62 21,65 1.450 3.751.825.100
21/2/2007 20,85 20,80 -0,38% 20,50 21,15 20,81 20,80 20,85 523 1.685.830.100
16/2/2007 20,52 20,88 +0,05% 20,52 20,94 20,74 20,70 20,88 424 1.976.347.000
15/2/2007 20,40 20,87 +1,31% 20,25 20,91 20,70 20,75 20,87 771 2.765.164.200
14/2/2007 20,15 20,60 +3,00% 20,00 20,85 20,43 20,55 20,60 1.649 3.187.102.900
13/2/2007 20,06 20,00 +1,01% 19,82 20,25 20,00 19,97 20,00 489 2.121.437.000
12/2/2007 20,20 19,80 -1,74% 19,65 20,50 20,09 19,80 19,84 723 2.360.727.900
9/2/2007 20,26 20,15 -0,74% 20,00 20,58 20,23 20,15 20,25 744 1.863.937.900
8/2/2007 20,01 20,30 +1,50% 19,85 20,41 20,10 20,30 20,36 833 1.780.844.200
7/2/2007 20,82 20,00 -3,89% 19,80 21,00 20,35 19,96 20,00 705 2.018.156.600
6/2/2007 21,20 20,81 -2,25% 20,69 21,39 20,76 20,81 20,85 588 14.236.335.400
5/2/2007 20,15 21,29 +2,80% 20,10 21,29 20,98 21,13 21,29 1.049 2.228.678.900
2/2/2007 20,50 20,71 +1,02% 20,26 20,81 20,56 20,65 20,71 583 2.356.787.600
1/2/2007 19,83 20,50 +4,33% 19,83 21,06 20,61 20,31 20,50 2.463 6.296.879.100
31/1/2007 19,90 19,65 -1,31% 19,33 20,00 19,60 19,65 19,69 1.436 4.091.666.600
30/1/2007 20,20 19,91 -0,75% 19,61 20,21 19,93 19,90 19,93 833 2.186.223.200
29/1/2007 20,63 20,06 -2,90% 19,99 20,63 20,25 20,06 20,19 607 3.586.231.300
26/1/2007 19,91 20,66 +2,53% 19,45 20,70 19,99 20,66 20,68 1.442 3.456.969.300
24/1/2007 19,70 20,15 +3,33% 19,50 20,16 19,74 20,15 20,16 1.907 4.918.553.200
23/1/2007 20,15 19,50 -3,37% 19,40 20,15 19,60 19,50 19,59 2.421 4.696.953.400
22/1/2007 20,50 20,18 -0,59% 19,72 20,86 20,12 20,18 20,19 1.214 2.023.208.500
19/1/2007 18,99 20,30 +7,86% 18,99 20,30 19,80 20,26 20,30 1.839 5.272.072.100
18/1/2007 19,71 18,82 -3,93% 18,82 19,90 19,27 18,82 18,94 2.341 4.148.538.300
17/1/2007 19,65 19,59 -0,81% 19,41 19,99 19,72 19,55 19,59 1.513 3.807.457.300
16/1/2007 20,10 19,75 -2,71% 19,33 20,10 19,55 19,75 19,79 1.848 3.857.706.300
15/1/2007 20,85 20,30 -1,22% 19,91 20,87 20,23 20,10 20,30 947 1.457.598.500
12/1/2007 20,52 20,55 +0,98% 20,06 21,09 20,54 20,40 20,55 1.630 3.520.567.700
11/1/2007 21,00 20,35 -3,10% 20,30 21,19 20,70 20,35 20,40 1.168 2.067.470.400
10/1/2007 21,36 21,00 -3,67% 20,82 21,69 21,17 21,00 21,01 1.083 2.496.076.100
9/1/2007 22,43 21,80 -3,24% 21,25 22,50 21,74 21,80 21,84 1.358 2.720.990.000
8/1/2007 21,51 22,53 +4,79% 21,22 22,53 21,86 22,35 22,53 1.605 3.571.921.200
5/1/2007 21,53 21,50 -0,28% 20,40 22,08 21,36 21,50 21,59 1.605 5.486.470.100
4/1/2007 21,20 21,56 +2,18% 20,86 21,56 21,25 21,50 21,56 1.297 4.286.885.200
3/1/2007 20,49 21,10 +2,93% 20,41 21,20 20,90 21,10 21,13 1.207 5.462.897.400
2/1/2007 20,40 20,50 +0,54% 20,40 20,61 20,51 20,50 20,59 945 1.779.967.300
28/12/2006 20,30 20,39 +0,44% 20,15 20,55 20,40 20,38 20,39 600 3.053.679.500
27/12/2006 19,90 20,30 +1,50% 19,90 20,39 20,19 20,17 20,30 518 1.625.716.500
26/12/2006 20,00 20,00 0,00% 19,75 20,06 19,91 19,97 20,00 419 1.204.369.800
22/12/2006 20,00 20,00 -0,20% 19,70 20,04 19,92 19,90 20,00 320 558.091.800
21/12/2006 19,90 20,04 +1,11% 19,32 20,09 19,60 19,95 20,04 886 2.063.294.300
20/12/2006 19,56 19,82 +3,23% 19,56 20,06 19,82 19,81 19,82 1.346 5.656.859.900
19/12/2006 19,55 19,20 -1,94% 18,67 19,55 19,08 19,18 19,20 1.727 6.647.002.300
18/12/2006 19,92 19,58 +0,10% 19,30 20,24 19,73 19,55 19,58 1.023 1.957.403.400
15/12/2006 20,00 19,56 +0,57% 19,40 20,21 19,90 19,56 19,75 892 3.028.083.400
14/12/2006 19,56 19,45 -0,26% 19,29 19,85 19,59 19,37 19,45 741 1.549.002.600
13/12/2006 20,01 19,50 -2,26% 19,08 20,25 19,53 19,50 19,56 1.336 5.497.068.600
12/12/2006 20,35 19,95 -1,72% 19,85 20,58 20,21 19,95 19,98 576 1.720.446.300
11/12/2006 20,77 20,30 -0,39% 20,19 20,77 20,40 20,21 20,30 283 572.302.900
8/12/2006 20,39 20,38 -49,55% 19,95 20,89 20,33 20,30 20,38 487 1.331.490.900
7/12/2006 41,99 40,40 -2,53% 39,82 41,99 40,12 40,31 40,40 874 3.574.341.000
6/12/2006 42,50 41,45 -2,36% 40,99 42,50 41,75 41,25 41,45 249 573.181.800
5/12/2006 42,19 42,45 +1,07% 42,01 43,10 42,69 42,22 42,45 600 1.831.461.300
4/12/2006 41,70 42,00 +0,50% 41,15 42,15 41,94 42,00 42,14 423 968.152.400
1/12/2006 41,40 41,79 +0,22% 40,60 41,95 41,61 41,75 41,80 445 1.128.943.300
30/11/2006 41,91 41,70 +0,48% 40,37 41,91 41,06 41,40 41,70 493 1.113.651.500
29/11/2006 41,20 41,50 +1,57% 40,61 42,19 41,60 41,20 41,50 494 1.088.749.800
28/11/2006 40,00 40,86 +2,87% 38,50 40,86 39,29 40,86 40,95 717 1.602.777.800
27/11/2006 41,39 39,72 -4,27% 39,30 41,40 39,92 39,70 39,90 444 820.025.700
24/11/2006 41,80 41,49 -1,91% 40,90 42,19 41,51 41,36 41,49 503 1.579.260.400
23/11/2006 42,56 42,30 -0,38% 40,50 42,74 41,71 42,30 42,35 368 1.228.569.200
22/11/2006 41,75 42,46 +2,56% 41,60 42,57 41,94 42,45 42,50 571 2.002.048.100
21/11/2006 39,90 41,40 +5,34% 39,50 41,40 40,63 41,10 41,40 794 2.986.462.100
17/11/2006 38,68 39,30 +2,88% 37,80 39,30 38,45 39,20 39,30 572 1.232.974.700
16/11/2006 40,65 38,20 -3,54% 38,10 40,65 38,87 38,17 38,20 827 2.032.653.300
14/11/2006 41,20 39,60 -3,88% 38,89 41,20 39,49 39,50 39,60 1.418 5.351.875.600
13/11/2006 40,85 41,20 +0,49% 40,61 41,89 41,07 41,20 41,48 639 2.419.217.100
10/11/2006 41,80 41,00 -2,38% 40,55 41,80 41,07 41,00 41,26 224 1.580.745.300
9/11/2006 43,00 42,00 -0,47% 40,71 43,16 42,31 41,50 42,00 561 2.811.133.400
8/11/2006 43,20 42,20 -2,31% 41,12 43,20 41,74 42,09 42,20 486 2.143.154.600
7/11/2006 44,50 43,20 -2,70% 42,90 44,69 43,65 43,10 43,20 301 966.543.700
6/11/2006 43,00 44,40 +3,26% 43,00 44,95 44,01 44,40 44,95 331 1.179.205.400
3/11/2006 43,00 43,00 +0,35% 42,95 43,79 43,40 42,76 43,00 166 673.600.900
1/11/2006 43,20 42,85 -1,72% 42,65 44,44 43,25 42,70 42,85 524 2.453.519.300
31/10/2006 41,19 43,60 +6,32% 41,00 43,99 42,90 43,50 43,60 564 2.759.367.300
30/10/2006 40,20 41,01 +1,26% 40,10 41,20 40,72 40,09 41,15 241 919.218.800
27/10/2006 39,45 40,50 +2,56% 39,45 41,00 39,86 40,50 40,60 261 2.810.231.200
26/10/2006 39,50 39,49 0,00% 38,80 39,80 39,33 39,40 39,49 162 1.165.892.100
25/10/2006 39,12 39,49 -1,03% 38,80 39,80 39,59 39,15 39,49 172 1.664.745.600
24/10/2006 39,26 39,90 +0,78% 39,10 40,40 39,84 39,75 39,90 427 3.740.885.800
23/10/2006 38,11 39,59 +3,37% 38,10 39,80 39,04 39,40 39,59 302 2.463.940.300
20/10/2006 38,48 38,30 +0,79% 37,50 38,50 37,90 38,30 38,35 182 742.665.000
19/10/2006 38,05 38,00 +1,33% 37,00 38,60 37,88 37,81 38,00 207 764.516.500
18/10/2006 37,22 37,50 +1,63% 37,10 38,00 37,58 37,29 37,50 404 4.188.440.100
17/10/2006 36,88 36,90 0,00% 36,00 37,00 36,89 36,90 37,00 449 1.976.007.700
16/10/2006 37,10 36,90 -0,14% 36,60 37,39 36,87 36,86 36,90 294 1.873.828.200
13/10/2006 38,00 36,95 -0,11% 36,61 38,00 37,33 36,62 36,95 246 1.254.528.100
11/10/2006 37,40 36,99 -1,88% 36,60 37,89 37,02 36,91 36,99 335 1.118.890.100
10/10/2006 36,95 37,70 +3,29% 36,90 38,50 37,78 37,50 37,70 426 1.314.376.500
9/10/2006 35,50 36,50 +3,11% 35,00 36,70 36,22 36,50 36,65 482 1.016.527.800
6/10/2006 35,70 35,40 -1,67% 34,50 35,99 35,16 35,20 35,40 443 1.584.328.500
5/10/2006 38,00 36,00 -4,13% 35,78 38,00 36,27 35,93 36,00 516 5.753.989.000
4/10/2006 38,89 37,55 -2,44% 37,40 38,89 37,72 37,54 37,55 1.005 2.601.688.400
3/10/2006 38,00 38,49 -0,67% 37,90 39,64 39,06 37,81 38,49 427 2.323.822.000
2/10/2006 37,30 38,75 +4,76% 36,06 38,80 37,31 38,45 38,75 541 2.191.510.100
29/9/2006 36,69 36,99 +2,13% 35,20 37,00 36,18 36,01 36,99 219 1.407.368.400
28/9/2006 36,89 36,22 -1,31% 35,70 37,10 36,20 36,22 36,25 279 1.295.483.600
27/9/2006 36,51 36,70 +0,55% 35,70 37,88 36,40 36,50 36,70 281 1.483.899.500
26/9/2006 34,00 36,50 +7,99% 34,00 36,90 35,30 36,30 36,50 397 2.155.618.300
25/9/2006 34,00 33,80 -0,59% 33,36 34,19 33,66 33,80 33,95 246 1.222.122.400
22/9/2006 34,26 34,00 -0,29% 33,11 34,90 33,79 33,85 34,00 290 1.398.956.100
21/9/2006 36,30 34,10 -5,01% 33,50 36,30 34,60 34,10 34,25 472 2.072.175.600
20/9/2006 37,71 35,90 -5,28% 35,90 38,35 36,48 35,80 35,90 322 1.185.995.000
19/9/2006 38,00 37,90 -1,56% 37,00 38,49 37,74 37,52 37,90 240 1.160.531.000
18/9/2006 38,50 38,50 -1,28% 38,50 40,15 39,47 38,50 38,80 309 1.684.444.100
15/9/2006 37,30 39,00 +4,84% 37,30 39,00 38,03 38,60 39,00 269 3.838.306.200
14/9/2006 36,80 37,20 +1,09% 36,80 37,47 37,20 36,80 37,20 179 1.574.851.800
13/9/2006 36,50 36,80 +3,66% 35,87 37,90 36,76 36,63 36,80 485 4.240.751.800
12/9/2006 35,41 35,50 +0,60% 35,30 36,69 35,51 35,42 35,50 415 2.890.614.500
11/9/2006 36,90 35,29 -5,13% 35,00 36,90 35,62 35,25 35,29 443 1.317.678.100
8/9/2006 37,00 37,20 +0,54% 36,00 37,50 36,62 36,95 37,20 158 1.000.715.800
6/9/2006 38,01 37,00 -3,65% 37,00 38,44 37,54 36,90 37,00 226 903.300.100
5/9/2006 38,00 38,40 +0,79% 37,00 39,01 38,15 37,80 38,40 149 468.167.800
4/9/2006 37,60 38,10 +1,60% 37,50 38,25 38,01 38,10 38,30 167 560.403.300
1/9/2006 37,59 37,50 -0,79% 37,07 37,99 37,39 37,21 37,50 342 1.848.300.900
31/8/2006 36,30 37,80 +5,44% 36,30 37,80 37,22 37,36 37,80 526 6.536.355.000
30/8/2006 35,50 35,85 +0,14% 35,13 36,50 35,83 35,85 36,00 421 1.491.665.300
29/8/2006 34,91 35,80 +2,43% 34,25 35,90 35,27 35,70 35,80 314 1.286.684.800
28/8/2006 34,20 34,95 +2,19% 34,20 35,20 34,91 34,95 34,99 224 931.291.500
25/8/2006 34,70 34,20 -0,58% 34,20 35,50 34,71 34,20 34,60 285 966.877.700
24/8/2006 33,30 34,40 +3,30% 33,12 34,40 33,75 34,00 34,40 440 2.497.310.600
23/8/2006 33,69 33,30 -0,60% 32,51 33,94 33,32 33,30 33,60 596 2.776.181.700
22/8/2006 33,60 33,50 -0,45% 33,40 34,21 33,83 33,50 33,88 343 1.560.304.700
21/8/2006 34,00 33,65 -1,72% 33,02 34,00 33,60 33,65 33,90 405 722.591.200
18/8/2006 34,20 34,24 -0,17% 32,81 34,25 33,45 34,24 34,30 359 1.102.613.600
17/8/2006 34,80 34,30 -1,01% 34,00 35,20 34,49 34,00 34,30 592 2.186.816.900
16/8/2006 34,45 34,65 +1,91% 34,27 34,99 34,64 34,65 34,98 489 2.172.065.700
15/8/2006 32,87 34,00 +5,75% 32,70 35,00 34,00 33,72 34,00 1.191 5.041.226.100
14/8/2006 32,25 32,15 +0,47% 32,11 32,80 32,35 32,15 32,51 302 1.252.696.900
11/8/2006 32,50 32,00 -1,23% 31,81 32,90 32,18 32,00 32,25 393 2.581.385.500
10/8/2006 31,02 32,40 +3,51% 30,71 32,49 31,37 32,22 32,40 946 4.454.175.200
9/8/2006 30,59 31,30 +4,16% 30,59 31,90 31,35 31,30 31,41 972 8.546.584.600
8/8/2006 29,98 30,05 +1,83% 29,80 30,90 30,31 30,05 30,10 515 2.195.232.800
7/8/2006 29,90 29,51 -1,30% 29,50 30,00 29,80 29,50 29,88 301 1.094.529.500
4/8/2006 29,64 29,90 +1,42% 29,40 30,70 30,02 29,70 29,90 665 3.263.619.700
3/8/2006 29,40 29,48 -0,07% 29,30 29,66 29,47 29,40 29,48 174 1.066.976.500
2/8/2006 29,37 29,50 +0,68% 29,25 29,66 29,50 29,35 29,60 212 1.229.507.600
1/8/2006 29,50 29,30 -0,68% 29,16 29,50 29,34 29,30 29,34 98 1.742.950.100
31/7/2006 29,66 29,50 0,00% 29,50 29,79 29,59 29,50 29,63 351 1.101.564.000
28/7/2006 29,52 29,50 0,00% 29,36 29,79 29,53 29,50 29,54 430 2.614.477.000
27/7/2006 29,66 29,50 +0,03% 29,36 29,80 29,53 29,40 29,50 470 3.071.702.300
26/7/2006 29,70 29,49 -0,20% 29,30 29,70 29,52 29,42 29,49 315 1.187.016.400
25/7/2006 29,30 29,55 +0,20% 29,29 30,00 29,59 29,51 29,55 345 827.602.500
24/7/2006 29,10 29,49 +1,69% 28,00 29,69 29,23 29,21 29,49 546 1.341.440.900
21/7/2006 29,07 29,00 -1,69% 29,00 29,90 29,38 29,00 29,10 407 2.918.187.100
20/7/2006 30,50 29,50 -2,32% 29,15 31,00 29,92 29,41 29,50 971 8.060.211.300
19/7/2006 30,71 30,20 -1,63% 29,05 33,00 30,56 30,20 30,50 885 4.363.860.900
18/7/2006 31,50 30,70 -0,97% 29,12 32,00 30,65 30,51 30,70 331 952.110.000
17/7/2006 32,98 31,00 -4,91% 30,99 32,99 31,42 31,00 31,40 158 408.498.600
14/7/2006 34,00 32,60 -4,06% 32,60 34,00 33,02 32,60 33,10 152 770.097.100
13/7/2006 33,61 33,98 -2,64% 33,50 34,65 34,11 33,50 33,98 171 277.998.600
12/7/2006 35,15 34,90 -1,27% 34,49 35,99 34,87 34,60 34,95 136 822.785.400
11/7/2006 36,49 35,35 -3,94% 35,21 36,50 35,72 35,35 35,70 77 166.821.600
10/7/2006 34,50 36,80 +7,92% 34,49 36,89 35,83 36,35 36,80 182 523.001.700
7/7/2006 34,50 34,10 -0,29% 33,90 34,90 34,39 34,10 34,30 123 919.373.800
6/7/2006 33,80 34,20 +4,27% 33,75 34,90 34,26 33,75 34,30 409 1.943.980.200
5/7/2006 35,30 32,80 -8,84% 32,50 35,30 33,25 32,80 33,20 360 1.082.621.700
4/7/2006 37,50 35,98 -3,80% 35,98 37,50 36,51 35,80 35,99 101 2.114.903.400
3/7/2006 36,00 37,40 +4,32% 36,00 37,95 36,99 36,11 37,40 256 1.037.074.800
30/6/2006 33,60 35,85 +5,44% 33,60 36,50 35,02 35,35 35,85 253 1.734.374.200
29/6/2006 31,35 34,00 +8,28% 31,35 34,00 32,77 34,00 34,10 451 1.147.625.000
28/6/2006 30,50 31,40 +0,80% 30,31 31,90 31,16 31,40 31,79 297 937.176.300
27/6/2006 31,00 31,15 +0,48% 30,00 31,35 30,88 31,15 31,30 138 417.303.500
26/6/2006 30,39 31,00 +2,96% 30,00 31,00 30,60 30,60 31,00 56 172.292.500
23/6/2006 29,70 30,11 -0,46% 29,51 30,55 30,23 30,11 30,55 94 585.862.700
22/6/2006 30,15 30,25 -0,46% 29,62 30,90 30,50 30,25 30,50 44 283.999.000
21/6/2006 28,30 30,39 +8,15% 27,76 30,99 29,50 30,15 30,40 203 417.536.000
20/6/2006 27,20 28,10 +3,12% 27,00 28,29 27,67 28,10 28,17 156 1.093.135.400
19/6/2006 27,30 27,25 +1,68% 27,00 28,00 27,68 27,25 27,40 197 2.915.782.600
16/6/2006 26,31 26,80 +8,06% 26,30 28,75 26,96 26,42 26,80 515 2.356.704.700
14/6/2006 27,65 24,80 -8,15% 24,80 27,80 26,25 24,80 25,40 256 1.111.884.300
13/6/2006 28,68 27,00 -4,66% 27,00 28,85 28,07 26,52 27,50 312 696.288.200
12/6/2006 30,01 28,32 -7,15% 28,26 30,90 29,89 28,30 28,99 355 399.125.600
9/6/2006 31,50 30,50 -2,52% 29,40 32,75 30,96 30,29 30,50 279 330.059.300
8/6/2006 30,00 31,29 +4,30% 27,52 31,29 28,53 29,00 31,29 459 1.353.279.700
7/6/2006 32,80 30,00 -10,18% 29,94 32,80 31,07 30,00 30,50 334 457.980.400
6/6/2006 31,50 33,40 +6,03% 29,67 33,40 31,08 32,98 33,40 258 251.808.300
5/6/2006 34,00 31,50 -5,97% 30,50 34,00 31,64 31,40 31,50 119 181.618.000
2/6/2006 33,50 33,50 +1,52% 32,46 35,50 33,66 32,70 33,50 411 968.163.100
1/6/2006 30,50 33,00 +6,45% 30,50 34,61 31,71 32,10 33,00 748 2.710.805.900
31/5/2006 28,40 31,00 +8,77% 28,40 31,46 30,23 30,52 31,00 353 1.460.224.700
30/5/2006 29,47 28,50 -3,88% 26,60 29,50 28,02 28,50 28,87 423 1.728.968.500
29/5/2006 30,45 29,65 -1,17% 29,65 31,70 30,34 29,60 29,65 89 128.012.800
26/5/2006 28,99 30,00 +6,19% 28,99 31,98 30,60 29,90 30,00 289 843.928.000
25/5/2006 27,62 28,25 +5,61% 26,97 28,50 27,58 28,25 28,65 471 1.670.976.300
24/5/2006 29,30 26,75 -8,70% 26,35 29,30 27,02 26,60 26,75 392 2.632.668.200
23/5/2006 30,00 29,30 +0,51% 29,00 30,00 29,47 29,15 29,30 265 1.518.778.100
22/5/2006 31,97 29,15 -8,91% 27,71 31,97 28,79 29,15 29,49 484 1.834.397.600
19/5/2006 33,40 32,00 -0,78% 30,90 33,40 31,79 32,00 32,25 356 1.734.108.800
18/5/2006 33,50 32,25 -2,60% 31,61 34,00 32,57 32,25 33,15 343 1.222.176.000
17/5/2006 35,20 33,11 -6,15% 33,11 35,20 33,89 33,11 33,95 246 643.682.000
16/5/2006 36,50 35,28 -0,93% 35,10 37,00 35,75 35,28 35,30 114 170.551.900
15/5/2006 38,92 35,61 -8,69% 35,61 38,92 37,09 35,61 36,10 271 587.252.900
12/5/2006 39,98 39,00 0,00% 38,00 39,98 38,50 38,00 39,00 137 574.477.500
11/5/2006 39,81 39,00 -2,01% 38,50 40,00 39,13 39,00 39,50 246 1.115.681.100
10/5/2006 39,15 39,80 0,00% 39,15 40,01 39,86 39,80 39,90 243 2.806.702.100
9/5/2006 39,46 39,80 +0,89% 39,00 39,88 39,23 39,00 39,80 193 1.168.457.200
8/5/2006 38,30 39,45 +2,23% 38,30 39,45 39,02 39,25 39,45 213 1.160.858.400
5/5/2006 36,98 38,59 +6,16% 36,50 38,59 37,08 38,00 38,59 326 1.551.559.500
4/5/2006 35,50 36,35 +2,39% 35,46 37,42 36,09 36,35 36,40 561 1.606.583.100
3/5/2006 34,90 35,50 +1,72% 34,05 35,50 34,90 34,91 35,50 113 1.486.057.700
2/5/2006 35,50 34,90 -1,69% 34,10 35,50 34,89 34,90 34,99 228 1.080.117.900
28/4/2006 35,89 35,50 -0,14% 35,00 35,89 35,56 35,50 35,55 63 146.899.900
27/4/2006 34,40 35,55 +0,42% 34,40 35,76 35,54 35,55 35,68 179 1.086.574.200
26/4/2006 34,40 35,40 +3,21% 34,22 35,72 35,05 35,20 35,40 223 1.192.220.600
25/4/2006 35,99 34,30 -2,56% 33,90 35,99 34,26 34,21 34,30 596 2.231.249.400
24/4/2006 37,21 35,20 -5,38% 34,75 37,50 35,27 35,20 35,41 465 1.241.845.700
20/4/2006 37,25 37,20 +0,54% 36,95 37,60 37,16 37,20 37,29 176 1.239.670.800
19/4/2006 35,00 37,00 +5,71% 35,00 37,56 36,40 36,81 37,00 330 856.268.700
18/4/2006 34,99 35,00 +2,94% 33,60 35,00 34,31 35,00 35,30 722 3.143.600.500
17/4/2006 35,88 34,00 -4,23% 34,00 36,05 34,71 33,81 34,00 279 735.804.900
13/4/2006 35,70 35,50 -1,88% 35,11 35,70 35,41 35,27 35,50 126 568.827.900
12/4/2006 37,00 36,18 -1,44% 34,71 37,68 35,72 35,56 36,18 343 691.548.200
11/4/2006 38,90 36,71 -3,27% 36,70 39,00 37,29 36,71 37,01 228 901.349.000
10/4/2006 38,90 37,95 -2,44% 37,02 38,90 37,82 37,10 37,95 161 602.581.100
7/4/2006 37,50 38,90 +4,01% 37,35 38,90 37,65 37,40 38,90 156 435.721.600
6/4/2006 38,27 37,40 -2,25% 37,40 38,55 37,89 37,40 38,50 427 1.338.732.700
5/4/2006 39,98 38,26 -2,77% 38,01 39,98 38,52 38,26 38,85 231 536.305.600
4/4/2006 39,89 39,35 -0,13% 39,00 40,00 39,74 39,10 39,40 117 661.348.000
3/4/2006 39,00 39,40 +2,18% 39,00 40,00 39,51 39,00 39,40 177 2.252.911.300
31/3/2006 38,00 38,56 +1,47% 38,00 38,95 38,43 38,56 38,90 104 546.227.600
30/3/2006 39,50 38,00 -2,56% 37,00 39,50 38,63 38,00 38,20 257 1.493.968.500
29/3/2006 39,00 39,00 +1,17% 38,80 39,94 39,14 38,60 39,00 170 1.602.061.800
28/3/2006 40,05 38,55 -5,79% 38,00 40,05 39,30 38,55 39,19 198 988.353.000
27/3/2006 40,00 40,92 +2,30% 40,00 41,50 40,96 40,51 40,92 178 598.433.600
24/3/2006 41,00 40,00 -2,44% 39,51 41,10 40,79 40,00 40,30 132 391.649.900
23/3/2006 41,40 41,00 -0,97% 40,02 41,60 41,00 41,00 41,58 147 1.266.915.000
22/3/2006 40,51 41,40 +0,98% 40,51 41,74 41,41 40,24 41,40 102 351.633.500
21/3/2006 40,26 41,00 +1,99% 40,00 41,20 40,83 40,52 41,00 152 1.052.706.000
20/3/2006 39,99 40,20 +3,08% 39,99 40,75 40,25 40,10 40,20 99 844.499.400
17/3/2006 39,06 39,00 -1,02% 38,71 39,45 39,02 38,13 39,00 89 234.533.200
16/3/2006 39,50 39,40 -0,25% 39,30 39,90 39,53 39,25 39,40 137 576.362.800
15/3/2006 40,80 39,50 -1,00% 39,21 40,80 39,86 39,50 39,70 160 623.475.800
14/3/2006 40,90 39,90 -2,44% 39,52 40,90 39,98 39,77 39,90 92 1.174.817.800
13/3/2006 41,30 40,90 -0,22% 39,70 41,90 41,02 40,50 40,90 148 1.743.678.700
10/3/2006 39,01 40,99 +2,48% 39,01 41,38 40,05 40,99 41,00 137 3.273.683.200
9/3/2006 39,11 40,00 +2,30% 37,65 40,00 39,60 39,80 40,00 208 1.231.934.200
8/3/2006 38,02 39,10 +1,43% 36,50 39,50 37,55 39,10 39,88 174 652.260.000
7/3/2006 39,90 38,55 -3,60% 38,02 40,00 39,43 38,55 39,40 192 634.130.600
6/3/2006 40,02 39,99 -0,03% 39,20 40,02 39,93 39,32 39,99 76 1.167.665.100
3/3/2006 39,48 40,00 +1,32% 38,51 40,00 39,88 40,00 40,01 208 3.677.167.500
2/3/2006 40,21 39,48 +0,25% 38,20 40,21 38,97 39,00 39,48 181 853.544.000
1/3/2006 39,20 39,38 +0,95% 38,80 40,99 39,48 38,80 39,39 120 210.444.600
24/2/2006 41,50 39,01 -6,65% 39,01 41,50 39,88 39,01 39,77 114 2.266.550.200
23/2/2006 40,50 41,79 +4,48% 39,50 41,79 40,40 40,30 41,79 136 1.246.110.100
22/2/2006 39,40 40,00 +3,90% 38,70 42,00 39,65 39,80 40,00 202 2.222.827.600
21/2/2006 36,45 38,50 +5,48% 36,40 40,04 38,25 38,50 38,90 384 2.884.302.000
20/2/2006 35,90 36,50 +1,36% 35,70 36,70 36,45 36,50 36,70 220 638.764.600
17/2/2006 35,00 36,01 +4,38% 35,00 36,80 35,84 36,01 36,30 302 884.069.900
16/2/2006 31,60 34,50 +7,85% 31,60 34,50 32,28 33,70 34,50 219 6.784.711.900
15/2/2006 32,50 31,99 -0,65% 31,52 32,50 31,94 31,83 31,99 174 2.336.678.500
14/2/2006 32,80 32,20 -0,92% 32,00 32,80 32,20 32,02 32,20 140 1.079.569.800
13/2/2006 33,50 32,50 -2,84% 31,66 33,50 32,47 31,78 32,50 94 210.409.000
10/2/2006 33,00 33,45 +2,29% 33,00 34,20 33,65 33,45 33,99 190 1.037.479.600
9/2/2006 31,50 32,70 +3,81% 31,50 32,95 32,56 32,56 32,70 156 615.557.100
8/2/2006 32,25 31,50 -1,56% 31,20 32,70 31,73 31,50 31,79 107 379.146.200
7/2/2006 32,00 32,00 -0,31% 31,79 32,79 32,25 32,00 32,27 82 288.649.000
6/2/2006 33,00 32,10 -2,28% 32,10 33,59 32,71 32,10 32,60 102 2.263.023.000
3/2/2006 33,00 32,85 +0,15% 32,50 33,20 32,62 32,50 32,85 144 4.571.579.300
2/2/2006 33,00 32,80 -0,61% 32,20 33,20 32,78 32,62 32,80 73 300.003.200
1/2/2006 33,80 33,00 0,00% 33,00 33,99 33,30 32,90 33,00 94 1.080.998.200
31/1/2006 34,65 33,00 -5,17% 33,00 34,65 33,44 33,00 33,45 121 2.077.586.500
30/1/2006 34,90 34,80 -0,57% 33,31 35,00 34,39 34,50 35,29 109 1.977.600.100
27/1/2006 35,30 35,00 +0,14% 34,20 35,90 35,13 35,00 35,10 246 2.886.262.100
26/1/2006 34,50 34,95 +1,45% 34,06 35,50 34,97 34,85 34,95 112 5.162.931.100
24/1/2006 34,00 34,45 +2,23% 33,80 34,81 34,21 34,45 34,75 213 996.271.900
23/1/2006 33,75 33,70 -0,15% 31,80 34,39 32,84 33,01 33,70 248 1.374.289.900
20/1/2006 34,59 33,75 +0,15% 33,51 34,59 33,75 33,61 33,75 119 1.164.655.200
19/1/2006 33,75 33,70 +2,62% 33,25 34,00 33,68 33,50 33,75 165 1.894.816.800
18/1/2006 34,30 32,84 -5,09% 32,70 34,30 33,04 32,84 32,99 202 432.239.000
17/1/2006 36,50 34,60 -5,21% 34,55 36,70 35,10 34,60 34,90 206 669.771.300
16/1/2006 36,25 36,50 +1,45% 35,28 36,80 36,46 36,45 36,50 178 364.669.200
13/1/2006 35,00 35,98 +5,82% 34,49 35,98 35,08 35,38 35,99 136 1.051.263.600
12/1/2006 35,20 34,00 -2,86% 34,00 35,20 34,52 33,90 34,00 145 1.005.447.300
11/1/2006 34,00 35,00 +3,70% 34,00 35,39 34,98 34,80 35,00 164 1.976.191.200
10/1/2006 33,52 33,75 -0,76% 33,15 34,50 33,78 33,62 33,75 164 2.455.843.100
9/1/2006 32,00 34,01 +6,28% 32,00 34,01 33,33 34,01 34,20 325 1.233.058.200
6/1/2006 32,00 32,00 +0,63% 31,51 32,30 31,71 31,80 32,00 178 2.490.689.500
5/1/2006 31,80 31,80 -0,63% 31,20 31,80 31,54 31,40 31,80 84 1.145.064.200
4/1/2006 31,80 32,00 +0,34% 31,65 32,03 31,94 31,95 32,00 93 414.617.700
3/1/2006 32,20 31,89 +1,56% 30,70 32,30 31,12 31,61 31,89 214 1.581.987.300
2/1/2006 32,00 31,40 -1,88% 30,80 32,00 31,35 31,06 31,40 48 134.518.500
29/12/2005 32,30 32,00 0,00% 31,70 32,30 31,93 31,71 32,00 47 318.992.900
28/12/2005 32,10 32,00 -1,54% 30,87 32,48 31,77 31,76 32,39 287 1.309.701.900
27/12/2005 32,87 32,50 -0,43% 31,81 34,50 33,00 32,50 32,55 233 674.856.500
26/12/2005 31,25 32,64 +3,65% 31,03 32,64 32,09 32,60 32,64 76 95.651.200
23/12/2005 30,50 31,49 +6,75% 30,00 31,49 30,66 31,20 31,49 299 890.135.200
22/12/2005 29,48 29,50 +2,08% 28,50 30,02 29,67 29,50 30,00 348 1.601.189.400
21/12/2005 28,00 28,90 +5,09% 27,50 29,99 28,81 28,90 29,00 378 1.360.332.400
20/12/2005 28,50 27,50 -1,79% 27,35 29,40 27,83 27,21 27,50 122 629.543.100
19/12/2005 26,98 28,00 +3,70% 26,98 28,50 28,00 28,00 28,40 223 1.407.080.200
16/12/2005 26,81 27,00 +1,50% 26,30 27,10 26,96 27,00 27,50 91 2.180.998.600
15/12/2005 27,39 26,60 -1,12% 26,00 27,39 26,50 26,60 26,97 187 1.776.220.100
14/12/2005 28,00 26,90 -2,18% 26,90 28,00 27,42 26,90 26,99 206 1.961.216.100
13/12/2005 26,70 27,50 +4,56% 26,00 27,50 26,79 27,11 27,50 186 784.240.900
12/12/2005 27,40 26,30 -2,59% 26,30 27,99 26,91 26,30 26,90 140 1.119.527.800
9/12/2005 28,00 27,00 0,00% 26,10 28,00 26,65 26,72 27,00 142 858.808.300
8/12/2005 29,75 27,00 -6,90% 27,00 29,75 27,58 27,00 27,20 240 1.576.086.800
7/12/2005 30,00 29,00 -3,37% 28,51 30,01 29,00 28,60 29,00 103 1.899.958.100
6/12/2005 27,00 30,01 +11,15% 27,00 30,01 28,02 30,01 30,50 190 2.585.166.200
5/12/2005 26,50 27,00 +1,89% 25,99 27,00 26,42 26,61 27,00 128 1.147.889.600
2/12/2005 25,89 26,50 +3,92% 25,49 27,50 26,09 26,40 26,50 180 1.390.625.800
1/12/2005 24,98 25,50 +4,08% 24,30 25,80 24,93 25,40 25,50 193 1.666.140.900
30/11/2005 24,00 24,50 +4,30% 23,10 24,89 24,13 24,05 24,50 531 6.847.651.600
29/11/2005 23,48 23,49 -1,09% 23,15 23,90 23,50 23,33 23,49 121 1.735.032.000
28/11/2005 24,50 23,75 -0,96% 23,00 24,75 24,08 23,50 23,75 450 2.063.867.600
25/11/2005 23,85 23,98 +0,55% 23,35 24,50 23,51 23,50 23,98 98 3.780.132.000
24/11/2005 23,60 23,85 -0,63% 23,60 23,95 23,86 23,80 23,85 40 134.367.800
23/11/2005 24,60 24,00 -2,04% 23,73 24,89 24,04 23,55 24,00 77 1.971.278.700
22/11/2005 24,50 24,50 -1,21% 24,40 24,70 24,49 24,41 24,50 46 3.437.537.200
21/11/2005 25,50 24,80 +3,12% 24,00 25,50 24,60 24,56 24,80 261 2.626.247.500
18/11/2005 23,00 24,05 +2,38% 23,00 25,45 24,31 24,05 24,49 313 2.661.695.100
17/11/2005 22,00 23,49 +7,26% 22,00 23,69 22,79 23,20 23,49 204 2.536.942.200
16/11/2005 21,74 21,90 +4,29% 21,20 22,40 21,69 21,75 21,90 256 3.303.292.300
14/11/2005 21,90 21,00 0,00% 20,51 21,90 21,35 21,00 21,25 166 3.718.355.300
11/11/2005 21,60 21,00 -2,33% 20,80 21,60 21,00 20,60 21,00 180 2.512.462.200
10/11/2005 19,75 21,50 +9,69% 19,75 21,50 20,11 20,60 21,50 153 1.574.816.500
9/11/2005 19,40 19,60 +1,03% 19,39 19,72 19,52 19,50 19,75 95 874.508.000
8/11/2005 18,97 19,40 +3,19% 18,70 19,40 19,03 19,10 19,40 206 2.292.373.400
7/11/2005 18,99 18,80 +0,53% 18,40 19,00 18,60 18,80 18,90 49 1.990.408.600
4/11/2005 19,49 18,70 -2,60% 18,55 19,49 18,76 18,60 18,70 87 1.148.108.400
3/11/2005 18,20 19,20 +6,37% 18,10 19,40 18,81 19,10 19,45 236 1.138.983.900
1/11/2005 17,70 18,05 +1,98% 17,70 18,28 18,02 18,05 18,15 195 982.818.200
31/10/2005 17,20 17,70 +2,91% 16,80 17,90 17,76 17,70 17,85 157 474.436.100
28/10/2005 17,20 17,20 +0,29% 16,90 17,20 17,12 17,10 17,20 26 282.862.600
27/10/2005 17,20 17,15 -0,29% 16,80 17,20 17,05 16,80 17,15 24 397.252.500
26/10/2005 17,22 17,20 0,00% 17,00 17,22 17,06 17,20 17,23 73 103.581.200
25/10/2005 17,05 17,20 0,00% 16,99 17,23 17,17 17,00 17,20 42 1.526.082.800
24/10/2005 16,70 17,20 +4,12% 16,70 17,20 16,93 17,00 17,20 45 968.110.500
21/10/2005 16,60 16,52 -1,67% 16,50 17,00 16,65 16,52 16,88 49 1.614.316.600
20/10/2005 17,00 16,80 +1,82% 16,50 17,50 16,70 16,50 16,80 151 2.575.144.900
19/10/2005 15,89 16,50 -1,43% 15,89 16,60 16,18 16,50 16,70 118 820.295.000
18/10/2005 17,20 16,74 -4,34% 16,74 17,60 17,02 16,51 16,74 113 997.257.200
17/10/2005 18,10 17,50 -2,78% 17,41 18,10 17,58 17,50 17,59 139 1.311.657.400
14/10/2005 18,00 18,00 0,00% 17,42 18,19 17,69 17,43 18,00 185 2.471.110.100
13/10/2005 18,30 18,00 -2,96% 17,80 18,30 17,90 17,80 18,00 79 1.527.405.700
11/10/2005 18,60 18,55 -0,27% 18,50 18,68 18,53 18,50 18,55 87 1.638.302.000
10/10/2005 18,50 18,60 +0,54% 18,50 18,60 18,56 18,60 18,63 65 610.096.900
7/10/2005 18,72 18,50 +2,21% 18,30 18,72 18,48 18,40 18,50 74 684.076.300
6/10/2005 18,20 18,10 -3,47% 18,00 18,70 18,41 18,10 18,15 145 1.675.052.400
5/10/2005 18,99 18,75 -0,79% 18,30 18,99 18,53 18,66 18,75 106 1.431.404.600
4/10/2005 18,50 18,90 +2,11% 18,30 19,30 18,67 18,52 18,90 182 2.310.095.100
3/10/2005 18,00 18,51 +0,60% 18,00 18,80 18,54 18,51 18,69 231 1.418.983.900
30/9/2005 18,89 18,40 -2,65% 18,20 19,00 18,56 18,40 18,50 168 2.081.435.000
29/9/2005 19,00 18,90 +1,07% 18,45 19,44 18,70 18,90 18,94 188 3.702.981.500
28/9/2005 18,10 18,70 +3,31% 18,10 18,80 18,54 18,55 18,70 264 2.168.921.500
27/9/2005 18,10 18,10 0,00% 17,85 18,21 18,02 18,10 18,19 235 1.709.698.300
26/9/2005 18,50 18,10 +0,56% 18,00 18,50 18,03 18,10 18,19 335 1.741.477.200
23/9/2005 17,73 18,00 +1,69% 17,61 18,40 17,93 18,00 18,24 639 5.027.785.300
22/9/2005 18,00 17,70 -4,58% 17,39 18,29 17,92 17,70 17,90 1.513 7.693.025.700
21/9/2005 17,10 18,55 +9,12% 17,10 18,95 17,95 18,55 18,68 1.181 12.605.558.000
20/9/2005 17,20 17,00 +0,59% 16,80 17,20 16,99 16,90 17,00 54 102.467.000
19/9/2005 15,70 16,90 +9,03% 15,70 17,00 16,42 16,50 16,89 27 78.841.000
16/9/2005 14,80 15,50 +3,33% 14,80 15,60 15,47 15,50 15,90 41 128.257.900
15/9/2005 15,00 15,00 0,00% 14,60 15,00 14,85 14,75 15,00 11 19.756.000
14/9/2005 14,60 15,00 +3,45% 14,50 15,00 14,80 14,70 14,99 13 16.142.000
13/9/2005 14,30 14,50 +3,57% 14,30 14,50 14,36 14,50 14,60 22 42.942.000
12/9/2005 14,20 14,00 -0,36% 14,00 14,20 14,13 14,00 14,29 28 36.755.000
9/9/2005 14,30 14,05 -1,75% 14,00 14,30 14,25 14,05 14,30 56 110.935.500
8/9/2005 14,30 14,30 +0,70% 14,20 14,30 14,26 14,00 14,30 8 7.130.000
6/9/2005 14,10 14,20 +1,43% 14,00 14,20 14,00 14,05 14,30 13 8.685.500
5/9/2005 14,00 14,00 0,00% 14,00 14,00 14,00 14,06 14,30 3 1.400.000
2/9/2005 13,10 14,00 +7,69% 13,00 14,00 13,59 13,50 14,00 17 29.511.000
1/9/2005 12,35 13,00 +4,00% 12,35 13,00 12,73 12,80 13,30 8 31.825.000
31/8/2005 12,50 12,50 0,00% 12,50 12,50 12,50 12,30 12,50 2 10.000.000
30/8/2005 12,50 12,50 0,00% 12,50 12,50 12,50 12,10 12,50 1 125.000
25/8/2005 12,40 12,50 +0,81% 12,40 12,50 12,44 12,25 12,50 5 3.732.000
24/8/2005 12,40 12,40 0,00% 12,40 12,40 12,40 11,80 12,50 4 24.056.000
23/8/2005 12,40 12,40 0,00% 12,35 12,45 12,40 11,50 12,50 7 21.085.000
22/8/2005 12,40 12,40 -0,32% 12,40 12,40 12,40 11,60 12,45 1 620.000
19/8/2005 12,00 12,44 +3,15% 12,00 12,44 12,00 12,01 12,45 17 8.046.300
18/8/2005 12,10 12,06 -3,13% 12,00 12,12 12,02 12,10 12,44 8 2.766.600
17/8/2005 12,35 12,45 +3,75% 12,00 12,50 12,36 12,05 12,45 34 10.261.800
16/8/2005 11,90 12,00 +0,84% 11,90 12,10 11,99 11,90 12,40 14 32.390.000
12/8/2005 11,20 11,90 +5,31% 11,20 11,90 11,23 11,20 11,90 2 2.135.000
11/8/2005 10,50 11,30 +2,73% 10,50 11,30 10,95 11,30 11,40 15 14.244.000
10/8/2005 9,00 11,00 +22,22% 9,00 11,00 10,76 10,50 11,00 21 82.052.000
9/8/2005 9,00 9,00 +1,01% 9,00 9,00 9,00 8,70 9,00 25 4.500.000
4/8/2005 8,91 8,91 -3,78% 8,91 8,91 8,91 8,70 9,10 1 891.000
3/8/2005 9,50 9,26 +2,89% 9,26 9,50 9,41 9,00 9,50 3 752.800
1/8/2005 8,50 9,00 +2,27% 8,50 9,00 8,76 8,80 10,00 5 1.840.000
29/7/2005 8,50 8,80 -0,90% 8,50 9,00 8,61 8,70 9,00 6 1.895.500
28/7/2005 8,88 8,88 +11,00% 8,88 8,88 8,88 8,20 8,90 1 177.600
26/7/2005 8,00 8,00 -3,61% 8,00 8,00 8,00 7,52 8,80 2 400.000
25/7/2005 8,30 8,30 -5,68% 8,30 8,30 8,30 8,00 8,70 1 332.000
14/7/2005 8,80 8,80 +4,76% 8,80 8,80 8,80 8,50 8,90 1 88.000
13/7/2005 8,40 8,40 +5,00% 8,40 8,50 8,40 8,40 8,89 5 8.905.000
12/7/2005 8,00 8,00 0,00% 8,00 8,00 8,00 8,00 8,40 5 880.000
11/7/2005 8,00 8,00 -4,76% 8,00 8,00 8,00 8,00 8,39 5 1.600.000
7/7/2005 8,00 8,40 +5,00% 8,00 8,40 8,01 8,01 8,40 4 2.404.000
6/7/2005 8,00 8,00 0,00% 8,00 8,00 8,00 7,60 8,50 2 1.200.000
5/7/2005 8,00 8,00 0,00% 8,00 8,00 8,00 7,60 8,50 1 400.000
4/7/2005 8,00 8,00 -5,88% 8,00 8,00 8,00 7,60 8,49 3 400.000
1/7/2005 8,50 8,50 0,00% 8,50 8,50 8,50 7,81 8,90 5 8.500.000

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