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

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

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

Tempo Gráfico: Todos

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

CYRE3 - CYRELA REALT - ON NM

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