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.

DASA3 - DASA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 1,83 1,84 +0,55% 1,82 1,85 1,83 1,83 1,84 653 57.652.300
20/1/2025 1,88 1,83 -3,17% 1,83 1,91 1,86 1,83 1,85 813 120.240.700
17/1/2025 1,90 1,89 0,00% 1,82 1,92 1,88 1,89 1,90 926 87.410.300
16/1/2025 1,93 1,89 -0,53% 1,83 1,93 1,86 1,86 1,89 816 92.421.800
15/1/2025 1,82 1,90 +4,97% 1,82 1,93 1,89 1,90 1,93 1.342 170.425.000
14/1/2025 1,84 1,81 -1,63% 1,81 1,88 1,83 1,81 1,83 1.010 92.642.600
13/1/2025 1,89 1,84 -1,60% 1,84 1,89 1,86 1,84 1,86 613 41.845.800
10/1/2025 1,88 1,87 -1,06% 1,82 1,91 1,85 1,87 1,89 1.045 155.991.200
9/1/2025 1,95 1,89 -3,08% 1,83 1,95 1,87 1,84 1,90 2.302 267.791.300
8/1/2025 2,04 1,95 -4,88% 1,91 2,04 1,94 1,92 1,95 1.402 183.581.200
7/1/2025 2,01 2,05 +1,99% 1,99 2,14 2,08 2,04 2,05 1.943 335.460.400
6/1/2025 1,93 2,01 +4,69% 1,93 2,05 1,99 2,00 2,01 2.653 379.442.700
3/1/2025 1,92 1,92 +2,67% 1,90 2,02 1,96 1,92 1,96 2.040 651.602.900
2/1/2025 1,86 1,87 -1,58% 1,83 1,92 1,86 1,85 1,88 1.105 156.877.300
30/12/2024 2,04 1,90 -6,86% 1,87 2,07 1,92 1,90 1,91 1.900 212.488.400
27/12/2024 2,05 2,04 -0,49% 1,99 2,09 2,04 2,04 2,05 1.466 186.147.500
26/12/2024 2,05 2,05 +6,77% 1,95 2,07 2,01 2,03 2,05 1.998 287.641.400
23/12/2024 1,85 1,92 +4,35% 1,78 2,01 1,90 1,91 1,92 2.523 289.834.400
20/12/2024 1,76 1,84 +5,14% 1,74 1,84 1,81 1,83 1,85 1.698 328.272.900
19/12/2024 1,72 1,75 +1,74% 1,68 1,77 1,72 1,74 1,75 2.800 271.459.300
18/12/2024 1,90 1,72 -9,47% 1,72 1,92 1,81 1,72 1,73 1.780 160.853.900
17/12/2024 1,90 1,90 -0,52% 1,82 1,92 1,87 1,89 1,90 1.624 298.454.000
16/12/2024 2,01 1,91 -4,98% 1,90 2,05 1,97 1,90 1,91 1.160 147.574.100
13/12/2024 2,06 2,01 -5,63% 2,00 2,13 2,04 2,01 2,02 2.104 288.088.400
12/12/2024 2,15 2,13 -1,39% 2,03 2,15 2,07 2,08 2,13 1.172 188.440.000
11/12/2024 2,14 2,16 +2,37% 2,08 2,21 2,15 2,15 2,16 1.336 157.009.000
10/12/2024 2,10 2,11 +2,43% 2,07 2,13 2,10 2,10 2,11 1.160 174.133.300
9/12/2024 2,18 2,06 -5,50% 2,03 2,23 2,09 2,04 2,06 1.539 274.776.600
6/12/2024 2,20 2,18 -0,91% 2,14 2,37 2,23 2,18 2,19 2.231 247.607.500
5/12/2024 2,20 2,20 -0,45% 2,20 2,26 2,22 2,20 2,21 738 102.757.900
4/12/2024 2,27 2,21 -3,91% 2,18 2,27 2,20 2,20 2,21 1.436 226.252.500
3/12/2024 2,32 2,30 +0,44% 2,25 2,35 2,29 2,28 2,30 1.030 125.009.200
2/12/2024 2,27 2,29 +1,33% 2,21 2,40 2,29 2,29 2,32 1.191 146.955.700
29/11/2024 2,19 2,26 +3,67% 2,05 2,26 2,12 2,22 2,26 1.865 280.003.000
28/11/2024 2,34 2,18 -7,63% 2,15 2,34 2,22 2,18 2,21 2.400 214.496.800
27/11/2024 2,49 2,36 -4,07% 2,33 2,50 2,39 2,36 2,37 1.564 162.741.000
26/11/2024 2,41 2,46 +2,50% 2,39 2,53 2,47 2,46 2,49 1.186 177.514.600
25/11/2024 2,26 2,40 +3,90% 2,26 2,48 2,37 2,39 2,40 1.154 150.047.200
22/11/2024 2,26 2,31 +3,13% 2,22 2,32 2,27 2,31 2,32 1.107 131.349.000
21/11/2024 2,30 2,24 -2,61% 2,20 2,30 2,24 2,24 2,26 1.177 102.690.400
19/11/2024 2,22 2,30 +5,50% 2,19 2,33 2,26 2,30 2,32 1.125 175.052.600
18/11/2024 2,17 2,18 +1,40% 2,10 2,32 2,15 2,15 2,18 1.961 211.473.300
14/11/2024 2,27 2,15 -5,29% 2,15 2,27 2,19 2,15 2,16 1.611 237.645.400
13/11/2024 2,34 2,27 -2,99% 2,18 2,36 2,24 2,25 2,27 3.398 407.458.900
12/11/2024 2,44 2,34 -3,31% 2,31 2,47 2,36 2,34 2,35 2.190 169.980.200
11/11/2024 2,50 2,42 -2,42% 2,40 2,51 2,45 2,42 2,45 1.604 192.490.400
8/11/2024 2,55 2,48 -3,88% 2,45 2,55 2,48 2,47 2,48 2.138 296.949.600
7/11/2024 2,67 2,58 -4,44% 2,53 2,82 2,68 2,56 2,58 2.297 341.787.700
6/11/2024 2,62 2,70 +1,89% 2,58 2,72 2,66 2,69 2,70 1.730 182.269.900
5/11/2024 2,56 2,65 +3,52% 2,54 2,75 2,65 2,65 2,70 1.458 226.823.500
4/11/2024 2,54 2,56 +1,19% 2,52 2,62 2,58 2,55 2,56 1.745 193.224.500
1/11/2024 2,67 2,53 -4,53% 2,53 2,67 2,58 2,53 2,56 2.407 249.093.500
31/10/2024 2,63 2,65 +0,76% 2,59 2,75 2,66 2,65 2,72 4.012 293.892.700
30/10/2024 2,60 2,63 +1,15% 2,57 2,63 2,60 2,61 2,63 1.169 130.211.100
29/10/2024 2,65 2,60 -0,76% 2,57 2,65 2,60 2,59 2,60 2.244 278.946.100
28/10/2024 2,67 2,62 -1,50% 2,60 2,72 2,65 2,62 2,63 2.940 321.748.900
25/10/2024 2,71 2,66 -1,48% 2,64 2,73 2,67 2,65 2,66 1.074 170.668.000
24/10/2024 2,69 2,70 +0,75% 2,67 2,75 2,70 2,68 2,70 1.502 173.511.100
23/10/2024 2,68 2,68 -0,37% 2,64 2,72 2,67 2,67 2,68 1.199 137.118.300
22/10/2024 2,80 2,69 -3,24% 2,67 2,80 2,71 2,69 2,71 2.726 295.071.100
21/10/2024 2,88 2,78 -3,47% 2,77 2,90 2,80 2,78 2,80 1.568 171.392.400
18/10/2024 2,98 2,88 -3,03% 2,86 2,98 2,90 2,88 2,89 1.367 130.597.100
17/10/2024 2,94 2,97 -0,67% 2,91 2,99 2,94 2,96 2,97 1.322 91.560.200
16/10/2024 3,00 2,99 +1,01% 2,93 3,00 2,97 2,96 2,99 1.711 147.904.200
15/10/2024 2,97 2,96 0,00% 2,92 3,04 2,97 2,92 2,96 1.026 100.648.900
14/10/2024 2,95 2,96 -0,67% 2,95 3,03 2,98 2,96 2,98 1.677 181.437.100
11/10/2024 2,94 2,98 -0,33% 2,91 3,04 2,97 2,98 3,02 1.812 151.380.400
10/10/2024 3,05 2,99 -0,99% 2,89 3,05 2,98 2,99 3,00 1.487 268.919.500
9/10/2024 3,13 3,02 -2,58% 3,00 3,13 3,06 3,02 3,03 1.675 188.520.300
8/10/2024 3,01 3,10 +2,99% 2,98 3,12 3,07 3,09 3,11 1.528 196.183.800
7/10/2024 3,00 3,01 +0,67% 2,95 3,02 2,99 3,00 3,01 1.707 184.342.900
4/10/2024 2,95 2,99 +1,36% 2,91 3,00 2,97 2,98 2,99 1.448 137.667.200
3/10/2024 2,88 2,95 +1,37% 2,81 2,96 2,91 2,90 2,95 2.214 217.769.500
2/10/2024 2,81 2,91 +4,68% 2,80 3,00 2,91 2,90 2,91 2.379 323.531.400
1/10/2024 2,78 2,78 +3,35% 2,74 2,90 2,81 2,78 2,80 2.065 296.391.100
30/9/2024 2,74 2,69 +1,51% 2,69 2,78 2,73 2,68 2,69 1.685 196.907.900
26/9/2024 2,80 2,65 -2,21% 2,64 2,80 2,69 2,64 2,65 2.726 283.907.300
25/9/2024 2,78 2,71 -2,17% 2,70 2,79 2,72 2,70 2,71 1.679 154.774.300
24/9/2024 2,70 2,77 +2,59% 2,70 2,82 2,74 2,74 2,77 2.452 213.018.000
23/9/2024 2,78 2,70 -1,82% 2,65 2,78 2,70 2,67 2,70 3.166 314.435.300
20/9/2024 2,99 2,75 -7,72% 2,75 2,99 2,78 2,74 2,80 4.363 1.060.334.500
19/9/2024 3,08 2,98 -2,61% 2,98 3,09 3,02 2,98 2,99 1.961 242.784.000
18/9/2024 3,13 3,06 -1,29% 3,04 3,14 3,09 3,06 3,07 2.080 292.159.200
17/9/2024 3,25 3,10 -3,43% 3,10 3,25 3,12 3,10 3,12 1.270 166.014.100
16/9/2024 3,00 3,21 +6,64% 3,00 3,29 3,19 3,19 3,22 3.151 688.794.500
13/9/2024 3,01 3,01 +0,33% 3,01 3,13 3,06 3,01 3,03 1.461 213.855.000
12/9/2024 3,03 3,00 -0,33% 2,95 3,05 3,00 3,00 3,04 1.403 144.718.200
11/9/2024 3,05 3,01 -0,66% 2,93 3,05 2,99 3,01 3,05 1.527 142.456.100
10/9/2024 3,06 3,03 +0,33% 2,96 3,06 3,02 3,03 3,04 2.108 192.155.500
9/9/2024 3,11 3,02 -1,63% 2,90 3,11 2,98 3,02 3,03 2.730 276.087.000
6/9/2024 3,17 3,07 -3,46% 3,07 3,25 3,12 3,07 3,10 2.099 207.732.600
5/9/2024 3,13 3,18 +1,27% 3,13 3,31 3,21 3,18 3,23 2.403 286.510.900
4/9/2024 3,13 3,14 +0,96% 3,11 3,21 3,15 3,13 3,14 1.630 180.147.200
3/9/2024 3,14 3,11 +0,32% 3,03 3,22 3,11 3,11 3,12 3.598 283.555.500
2/9/2024 3,02 3,10 +3,68% 2,96 3,15 3,06 3,10 3,14 3.630 287.507.900
30/8/2024 3,27 2,99 -8,56% 2,99 3,27 3,06 2,98 2,99 2.797 476.028.000
29/8/2024 3,33 3,27 -2,68% 3,20 3,35 3,27 3,26 3,27 2.083 269.877.000
28/8/2024 3,35 3,36 +0,90% 3,28 3,40 3,33 3,36 3,38 1.468 266.786.000
27/8/2024 3,33 3,33 +0,91% 3,29 3,40 3,33 3,33 3,36 1.693 230.000.300
26/8/2024 3,34 3,30 0,00% 3,25 3,38 3,30 3,28 3,30 1.974 286.839.500
23/8/2024 3,28 3,30 -0,90% 3,28 3,45 3,37 3,30 3,31 1.727 348.095.400
22/8/2024 3,41 3,33 -1,77% 3,25 3,45 3,34 3,28 3,33 1.469 231.028.200
21/8/2024 3,37 3,39 +0,89% 3,37 3,48 3,42 3,37 3,40 1.553 262.080.300
20/8/2024 3,44 3,36 -1,18% 3,30 3,54 3,38 3,35 3,36 2.540 340.636.100
19/8/2024 3,31 3,40 +5,59% 3,25 3,45 3,37 3,40 3,43 2.349 508.963.300
16/8/2024 3,02 3,22 +8,42% 2,98 3,28 3,15 3,22 3,24 2.385 424.842.700
15/8/2024 2,95 2,97 +6,07% 2,88 3,17 3,05 2,97 2,98 5.573 854.030.400
14/8/2024 2,88 2,80 -2,44% 2,76 2,92 2,81 2,79 2,80 4.646 284.035.400
13/8/2024 2,86 2,87 0,00% 2,72 2,94 2,81 2,87 2,88 2.368 379.031.900
12/8/2024 3,02 2,87 -3,69% 2,87 3,05 2,92 2,87 2,88 1.454 205.443.900
9/8/2024 2,91 2,98 +3,47% 2,81 3,03 2,94 2,98 2,99 2.129 342.301.800
8/8/2024 2,67 2,88 +7,87% 2,67 2,90 2,81 2,86 2,88 1.892 376.192.700
7/8/2024 2,64 2,67 +2,30% 2,63 2,72 2,66 2,67 2,70 1.839 229.412.300
6/8/2024 2,65 2,61 0,00% 2,56 2,70 2,61 2,61 2,63 1.819 188.454.600
5/8/2024 2,56 2,61 -3,33% 2,51 2,68 2,58 2,61 2,65 2.219 363.258.400
2/8/2024 2,66 2,70 +1,12% 2,57 2,74 2,65 2,65 2,70 2.073 332.864.900
1/8/2024 2,74 2,67 -2,91% 2,66 2,79 2,71 2,67 2,68 2.258 449.582.400
31/7/2024 2,78 2,75 +0,36% 2,75 2,85 2,77 2,75 2,79 2.498 369.913.600
30/7/2024 2,74 2,74 -0,36% 2,74 2,84 2,78 2,73 2,74 2.015 326.321.500
29/7/2024 2,95 2,75 -5,82% 2,74 2,95 2,78 2,74 2,75 2.467 458.021.100
26/7/2024 2,96 2,92 -2,01% 2,86 2,99 2,93 2,92 2,95 2.215 421.413.900
25/7/2024 3,13 2,98 -4,79% 2,96 3,24 3,05 2,98 2,99 2.172 334.851.000
24/7/2024 3,37 3,13 -6,29% 3,09 3,38 3,19 3,13 3,16 2.482 454.114.200
23/7/2024 3,53 3,34 -2,91% 3,30 3,53 3,38 3,34 3,35 1.603 261.182.600
22/7/2024 3,50 3,44 -1,99% 3,42 3,78 3,56 3,44 3,47 2.466 446.676.400
19/7/2024 3,50 3,51 +0,57% 3,41 3,63 3,49 3,50 3,51 1.556 511.208.800
18/7/2024 3,71 3,49 -5,68% 3,46 3,74 3,56 3,48 3,49 3.337 387.033.400
17/7/2024 3,85 3,70 -3,90% 3,70 3,95 3,81 3,70 3,71 2.207 528.000.900
16/7/2024 3,64 3,85 +5,48% 3,64 4,05 3,85 3,83 3,85 2.363 814.367.850
15/7/2024 3,65 3,65 0,00% 3,53 3,70 3,62 3,65 3,66 1.819 346.246.100
12/7/2024 3,32 3,65 +10,27% 3,27 3,70 3,52 3,63 3,65 2.567 695.601.400
11/7/2024 3,48 3,31 -4,06% 3,31 3,56 3,40 3,31 3,35 2.562 576.762.000
10/7/2024 3,52 3,45 -1,43% 3,45 3,69 3,56 3,45 3,48 2.634 586.580.500
9/7/2024 3,36 3,50 +3,86% 3,30 3,53 3,45 3,50 3,51 2.120 419.128.100
8/7/2024 3,20 3,37 +5,97% 3,15 3,50 3,38 3,37 3,39 2.822 547.824.900
5/7/2024 2,99 3,18 +8,16% 2,89 3,20 3,02 3,17 3,19 3.198 485.586.700
4/7/2024 3,00 2,94 +0,68% 2,94 3,02 2,98 2,94 2,95 2.279 432.976.200
3/7/2024 2,86 2,92 +3,18% 2,85 2,94 2,89 2,89 2,92 2.344 366.527.000
2/7/2024 2,87 2,83 -2,75% 2,79 2,89 2,83 2,82 2,83 2.033 329.606.400
1/7/2024 2,73 2,91 +5,05% 2,70 2,99 2,85 2,91 2,92 2.732 525.865.600
28/6/2024 2,87 2,77 -2,46% 2,75 2,89 2,81 2,77 2,79 1.581 237.633.000
27/6/2024 2,67 2,84 +5,97% 2,60 2,86 2,75 2,84 2,85 2.725 591.106.900
26/6/2024 2,90 2,68 -8,22% 2,68 2,92 2,73 2,68 2,70 2.945 843.017.300
25/6/2024 3,01 2,92 -4,26% 2,92 3,07 2,97 2,91 2,92 2.463 437.021.400
24/6/2024 2,98 3,05 +2,35% 2,97 3,10 3,03 3,04 3,05 1.833 442.921.800
21/6/2024 3,03 2,98 -2,30% 2,94 3,11 3,02 2,98 2,99 2.468 468.313.700
20/6/2024 3,11 3,05 +0,99% 2,96 3,14 3,04 3,05 3,07 3.711 834.520.700
19/6/2024 3,14 3,02 -4,13% 2,92 3,27 3,04 3,02 3,03 3.670 1.686.422.500
18/6/2024 3,69 3,15 -14,63% 3,15 3,74 3,40 3,14 3,15 5.964 1.660.403.600
17/6/2024 4,08 3,69 -12,56% 3,62 4,22 3,84 3,68 3,69 6.965 2.725.657.800
14/6/2024 4,93 4,22 -10,21% 4,17 5,29 4,73 4,22 4,24 8.855 3.773.314.300
13/6/2024 4,74 4,70 -1,26% 4,27 4,93 4,53 4,69 4,71 6.158 1.737.259.700
12/6/2024 4,62 4,76 +2,15% 4,40 4,92 4,68 4,75 4,76 4.678 1.696.631.900
11/6/2024 4,11 4,66 +14,22% 3,97 4,81 4,50 4,62 4,66 4.623 1.614.903.600
10/6/2024 4,15 4,08 +4,62% 3,89 4,29 4,09 4,08 4,10 6.102 1.807.314.000
7/6/2024 4,05 3,90 -2,01% 3,85 4,18 4,02 3,90 3,91 2.017 547.710.600
6/6/2024 3,80 3,98 +5,57% 3,75 4,03 3,91 3,98 3,99 1.658 367.240.900
5/6/2024 3,80 3,77 -0,26% 3,75 3,92 3,80 3,76 3,77 1.671 217.089.300
4/6/2024 3,85 3,78 -0,79% 3,65 4,18 3,88 3,75 3,78 3.412 635.723.900
3/6/2024 3,60 3,81 +11,40% 3,58 3,93 3,75 3,81 3,82 3.434 594.748.300
31/5/2024 3,65 3,42 -3,66% 3,35 3,65 3,43 3,42 3,43 3.203 1.326.000.200
29/5/2024 3,86 3,55 -7,79% 3,51 4,03 3,64 3,55 3,56 3.174 497.182.200
28/5/2024 4,37 3,85 -10,47% 3,75 4,42 4,02 3,85 3,87 3.576 589.867.400
27/5/2024 4,26 4,30 +0,70% 4,13 4,43 4,29 4,28 4,30 2.780 503.544.600
24/5/2024 3,75 4,27 +11,78% 3,63 4,36 4,00 4,26 4,27 4.266 691.667.800
23/5/2024 3,38 3,82 +13,69% 3,32 3,90 3,61 3,81 3,82 2.956 488.667.600
22/5/2024 3,70 3,36 -10,64% 3,36 3,80 3,53 3,36 3,37 2.726 372.306.400
21/5/2024 3,71 3,76 +2,17% 3,53 3,80 3,67 3,75 3,76 2.652 248.599.400
20/5/2024 3,35 3,68 +10,84% 3,33 3,68 3,54 3,68 3,69 3.134 631.981.200
17/5/2024 3,43 3,32 -2,35% 3,27 3,43 3,31 3,31 3,35 2.753 267.879.000
16/5/2024 3,43 3,40 -2,58% 3,27 3,48 3,34 3,37 3,40 3.365 524.253.400
15/5/2024 3,55 3,49 -2,24% 3,31 3,64 3,44 3,45 3,49 4.051 396.993.800
14/5/2024 3,57 3,57 -3,77% 3,55 3,75 3,63 3,57 3,59 2.154 274.753.900
13/5/2024 3,83 3,71 -1,85% 3,66 3,89 3,76 3,71 3,76 2.864 336.402.700
10/5/2024 4,07 3,78 -6,90% 3,78 4,20 3,94 3,78 3,80 2.858 409.937.300
9/5/2024 4,30 4,06 -5,58% 4,05 4,30 4,14 4,05 4,06 2.459 288.734.800
8/5/2024 4,37 4,30 -1,60% 4,25 4,44 4,32 4,30 4,32 1.588 143.064.400
7/5/2024 4,35 4,37 +1,86% 4,25 4,50 4,37 4,33 4,38 1.421 159.685.300
6/5/2024 4,65 4,29 -8,53% 4,29 4,71 4,44 4,28 4,34 1.937 247.029.800
3/5/2024 4,79 4,69 -0,21% 4,67 4,84 4,72 4,68 4,72 2.214 369.589.300
2/5/2024 4,82 4,70 0,00% 4,65 4,82 4,70 4,66 4,70 1.955 224.500.100
30/4/2024 4,61 4,70 -0,21% 4,57 4,81 4,69 4,70 4,73 2.228 331.547.100
29/4/2024 4,60 4,71 +2,39% 4,52 4,86 4,68 4,65 4,71 1.754 340.511.000
26/4/2024 4,37 4,60 +5,26% 4,37 4,60 4,52 4,54 4,60 1.515 165.043.900
25/4/2024 4,23 4,37 +1,39% 4,19 4,37 4,27 4,34 4,37 1.604 135.102.300
24/4/2024 4,34 4,31 -1,15% 4,24 4,40 4,30 4,27 4,31 2.284 189.164.600
23/4/2024 4,29 4,36 +1,16% 4,18 4,45 4,33 4,35 4,40 1.311 108.788.600
22/4/2024 4,24 4,31 +1,65% 4,20 4,52 4,35 4,30 4,32 2.125 199.828.600
19/4/2024 4,21 4,24 +0,71% 4,19 4,48 4,34 4,24 4,27 2.252 199.252.200
18/4/2024 4,21 4,21 +0,24% 4,12 4,32 4,23 4,21 4,22 2.276 250.021.400
17/4/2024 4,37 4,20 -3,67% 4,19 4,45 4,26 4,20 4,22 2.260 202.463.500
16/4/2024 4,59 4,36 -2,90% 4,29 4,59 4,40 4,36 4,38 2.700 579.520.900
15/4/2024 4,93 4,49 -8,18% 4,48 4,97 4,65 4,48 4,50 2.272 257.162.400
12/4/2024 5,36 4,89 -8,60% 4,88 5,36 4,99 4,89 4,90 2.394 291.488.400
11/4/2024 5,43 5,35 -1,47% 5,31 5,46 5,38 5,34 5,38 1.281 111.773.300
10/4/2024 5,66 5,43 -4,06% 5,30 5,67 5,43 5,40 5,43 2.078 239.072.900
9/4/2024 5,56 5,66 +2,17% 5,52 5,86 5,67 5,66 5,76 1.442 198.184.000
8/4/2024 5,67 5,54 +0,18% 5,49 5,67 5,53 5,54 5,56 1.137 123.309.400
5/4/2024 5,70 5,53 -2,47% 5,53 5,70 5,56 5,53 5,55 1.413 190.436.500
4/4/2024 5,71 5,67 -0,70% 5,61 5,80 5,70 5,61 5,67 1.151 159.006.700
3/4/2024 5,78 5,71 -1,55% 5,59 5,88 5,70 5,71 5,74 1.878 211.406.300
2/4/2024 5,90 5,80 -2,03% 5,65 5,90 5,73 5,78 5,80 2.185 248.120.900
1/4/2024 6,32 5,92 -3,43% 5,92 6,32 6,05 5,92 5,95 1.893 280.845.000
28/3/2024 6,89 6,13 -13,17% 6,03 6,95 6,27 6,13 6,14 3.023 887.626.300
27/3/2024 7,22 7,06 -1,26% 6,96 7,22 7,08 7,05 7,11 1.428 206.939.100
26/3/2024 7,19 7,15 -0,56% 7,01 7,25 7,11 7,11 7,15 973 137.819.400
25/3/2024 7,29 7,19 -0,55% 7,16 7,36 7,22 7,19 7,20 871 91.109.000
22/3/2024 7,68 7,23 -4,62% 7,23 7,68 7,37 7,22 7,24 1.854 230.319.800
21/3/2024 7,46 7,58 +0,93% 7,30 7,77 7,55 7,58 7,71 1.475 204.937.300
20/3/2024 7,31 7,51 +3,30% 7,14 7,54 7,32 7,46 7,51 1.722 220.343.200
19/3/2024 7,29 7,27 0,00% 7,15 7,40 7,25 7,26 7,28 971 102.112.300
18/3/2024 7,36 7,27 -1,62% 7,12 7,38 7,25 7,23 7,27 1.019 111.454.300
15/3/2024 7,01 7,39 +4,38% 7,01 7,39 7,18 7,20 7,40 1.204 165.720.900
14/3/2024 7,14 7,08 -0,56% 7,02 7,24 7,09 7,03 7,08 1.955 229.681.100
13/3/2024 7,31 7,12 -1,66% 7,10 7,31 7,14 7,12 7,13 1.295 180.621.200
12/3/2024 7,40 7,24 -0,69% 7,20 7,42 7,27 7,20 7,25 1.273 157.220.000
11/3/2024 7,26 7,29 +0,41% 7,23 7,47 7,33 7,29 7,30 1.134 136.583.000
8/3/2024 7,62 7,26 -5,84% 7,20 7,87 7,37 0,00 0,00 2.543 355.956.700
7/3/2024 8,18 7,71 -5,75% 7,71 8,24 7,87 7,71 7,80 1.085 191.325.800
6/3/2024 7,74 8,18 +4,34% 7,74 8,29 8,11 8,10 8,18 988 143.278.400
5/3/2024 7,71 7,84 +1,42% 7,61 8,10 7,85 7,84 7,93 1.208 166.079.600
4/3/2024 7,93 7,73 -2,40% 7,70 8,00 7,78 7,73 7,76 1.010 150.631.800
1/3/2024 7,75 7,92 0,00% 7,75 8,16 7,93 7,92 7,98 1.504 254.518.800
29/2/2024 7,20 7,92 +9,24% 7,08 7,92 7,62 7,90 7,92 2.339 471.420.800
28/2/2024 7,48 7,25 -0,96% 7,18 7,63 7,37 7,21 7,25 2.346 226.131.000
27/2/2024 7,17 7,32 +3,83% 7,17 7,49 7,35 7,31 7,32 1.877 228.504.200
26/2/2024 7,02 7,05 -0,14% 7,01 7,19 7,07 7,04 7,05 583 69.666.900
23/2/2024 7,24 7,06 -2,62% 7,06 7,31 7,19 0,00 0,00 970 123.087.300
22/2/2024 7,33 7,25 -1,23% 7,23 7,49 7,30 7,24 7,25 1.388 225.892.100
21/2/2024 7,41 7,34 -0,54% 7,21 7,41 7,30 7,30 7,35 934 122.526.300
20/2/2024 7,21 7,38 +2,50% 7,15 7,42 7,29 7,37 7,38 1.132 147.875.300
19/2/2024 7,24 7,20 -0,69% 7,17 7,36 7,22 7,20 7,24 723 178.224.100
16/2/2024 7,17 7,25 -0,82% 7,16 7,37 7,26 7,24 7,25 984 134.803.300
15/2/2024 6,99 7,31 +5,48% 6,93 7,45 7,15 7,28 7,31 1.777 245.991.400
14/2/2024 7,07 6,93 -1,98% 6,92 7,15 6,99 6,92 6,93 1.174 137.221.600
9/2/2024 7,04 7,07 +0,28% 6,87 7,19 7,00 0,00 0,00 2.032 280.530.300
8/2/2024 7,50 7,05 -6,62% 6,89 7,51 7,02 7,05 7,09 2.301 343.901.200
7/2/2024 7,67 7,55 -0,66% 7,46 7,68 7,52 7,54 7,56 1.047 152.167.500
6/2/2024 7,44 7,60 +3,12% 7,30 7,67 7,50 7,57 7,60 3.708 495.622.700
5/2/2024 7,49 7,37 -2,38% 7,25 7,98 7,53 7,37 7,38 3.240 510.462.600
2/2/2024 7,67 7,55 +3,85% 7,21 7,72 7,40 7,54 7,60 4.902 1.093.409.200
1/2/2024 8,13 7,27 -9,69% 7,23 8,24 7,48 7,27 7,28 3.726 636.414.700
31/1/2024 8,12 8,05 -1,59% 8,05 8,57 8,24 8,05 8,18 1.444 313.283.000
30/1/2024 8,35 8,18 -2,50% 8,00 8,49 8,22 8,10 8,19 1.202 227.776.100
29/1/2024 8,59 8,39 -2,33% 8,36 8,74 8,52 8,36 8,39 1.482 202.315.200
26/1/2024 8,82 8,59 -1,60% 8,57 8,84 8,67 8,57 8,62 1.098 181.585.400
25/1/2024 8,71 8,73 +0,23% 8,66 8,90 8,77 8,73 8,78 966 187.687.800
24/1/2024 8,75 8,71 0,00% 8,70 8,95 8,77 8,71 8,73 998 156.131.800
23/1/2024 8,81 8,71 -0,23% 8,70 9,01 8,79 8,70 8,79 1.272 346.349.600
22/1/2024 9,06 8,73 -2,46% 8,70 9,06 8,74 8,73 8,77 1.349 254.275.600
19/1/2024 8,61 8,95 +4,07% 8,51 9,12 8,82 8,94 8,95 1.771 314.888.100
18/1/2024 8,79 8,60 -0,58% 8,50 8,80 8,63 8,57 8,62 2.361 320.689.700
17/1/2024 8,71 8,65 -0,57% 8,50 8,83 8,63 8,65 8,66 2.009 350.048.900
16/1/2024 9,14 8,70 -4,92% 8,70 9,19 8,90 8,70 8,79 1.736 302.363.000
15/1/2024 9,39 9,15 -1,72% 9,10 9,39 9,18 9,15 9,20 844 109.278.000
12/1/2024 9,29 9,31 +0,76% 9,15 9,49 9,31 9,31 9,32 1.225 228.789.000
11/1/2024 9,25 9,24 +0,76% 9,03 9,25 9,12 9,19 9,24 902 204.984.400
10/1/2024 9,40 9,17 -1,40% 9,16 9,40 9,23 9,16 9,22 1.035 150.937.700
9/1/2024 9,31 9,30 -0,85% 9,16 9,42 9,29 9,23 9,31 749 132.174.900
8/1/2024 9,11 9,38 +2,96% 8,98 9,52 9,35 9,38 9,45 1.283 273.218.800
5/1/2024 9,25 9,11 -1,19% 9,05 9,45 9,23 9,07 9,11 1.413 299.140.100
4/1/2024 9,13 9,22 +0,77% 9,01 9,23 9,13 9,21 9,23 1.125 189.361.300
3/1/2024 9,18 9,15 -0,22% 9,01 9,39 9,16 9,15 9,16 1.627 285.513.100
2/1/2024 9,85 9,17 -4,68% 9,06 9,85 9,19 9,17 9,25 3.794 534.894.400
28/12/2023 9,78 9,62 -1,74% 9,60 9,94 9,68 9,61 9,63 1.497 359.432.700
27/12/2023 9,80 9,79 -0,41% 9,72 10,00 9,82 9,79 9,81 1.122 275.607.600
26/12/2023 10,28 9,83 -3,34% 9,80 10,30 9,96 9,83 9,89 1.235 219.618.900
22/12/2023 9,91 10,17 +2,62% 9,80 10,30 10,12 10,07 10,17 1.398 250.951.700
21/12/2023 9,82 9,91 +1,75% 9,64 9,92 9,79 9,85 9,92 1.216 178.593.400
20/12/2023 9,27 9,74 +4,73% 9,20 9,92 9,68 9,73 9,74 2.237 431.783.000
19/12/2023 9,32 9,30 -0,96% 9,30 9,56 9,39 9,30 9,32 958 145.355.400
18/12/2023 9,70 9,39 -3,20% 9,39 9,70 9,45 9,39 9,48 675 148.247.800
15/12/2023 9,26 9,70 +4,53% 9,20 9,70 9,44 9,39 9,70 1.328 263.072.300
14/12/2023 9,58 9,28 -2,83% 9,27 9,92 9,61 9,28 9,32 2.449 456.243.800
13/12/2023 9,10 9,55 +5,41% 9,08 9,55 9,37 9,53 9,55 1.901 378.961.700
12/12/2023 9,14 9,06 -0,88% 9,02 9,26 9,12 9,06 9,10 1.039 184.689.700
11/12/2023 9,31 9,14 -2,77% 9,14 9,38 9,27 9,14 9,16 693 146.778.900
8/12/2023 9,40 9,40 0,00% 9,23 9,45 9,36 9,39 9,45 985 162.198.500
7/12/2023 9,28 9,40 +1,18% 9,28 9,45 9,37 9,36 9,40 724 165.071.900
6/12/2023 9,31 9,29 -0,21% 9,26 9,48 9,37 9,29 9,30 734 142.630.300
5/12/2023 9,23 9,31 +1,53% 9,17 9,52 9,36 9,30 9,31 1.624 325.898.200
4/12/2023 9,09 9,17 -0,54% 9,09 9,30 9,21 9,17 9,27 1.343 266.372.100
1/12/2023 8,95 9,22 +0,33% 8,91 9,22 9,07 9,15 9,22 2.993 768.255.000
30/11/2023 9,16 9,19 +0,33% 9,08 9,34 9,19 9,19 9,22 1.318 328.145.300
29/11/2023 9,20 9,16 -0,22% 9,05 9,44 9,22 9,14 9,16 1.959 528.353.800
28/11/2023 9,22 9,18 -0,43% 9,06 9,34 9,19 9,12 9,19 3.187 633.611.900
27/11/2023 9,22 9,22 -0,54% 9,18 9,35 9,25 9,22 9,23 1.326 262.209.700
24/11/2023 9,53 9,27 -3,84% 9,19 9,73 9,47 9,26 9,27 1.832 403.324.400
23/11/2023 9,60 9,64 +0,94% 9,52 9,89 9,66 9,64 9,66 680 135.153.000
22/11/2023 9,73 9,55 -0,93% 9,52 9,97 9,76 9,55 9,61 2.684 475.959.700
21/11/2023 10,16 9,64 -6,32% 9,61 10,29 9,80 9,64 9,67 2.154 478.878.000
20/11/2023 10,16 10,29 +1,38% 10,07 10,31 10,22 10,24 10,29 1.328 232.731.200
17/11/2023 10,42 10,15 -2,40% 10,02 10,54 10,20 10,10 10,15 1.637 334.996.700
16/11/2023 10,55 10,40 -1,42% 10,24 10,68 10,44 10,39 10,50 2.845 469.389.500
14/11/2023 9,98 10,55 +5,18% 9,98 10,74 10,57 10,51 10,56 3.858 720.073.000
13/11/2023 10,00 10,03 +0,10% 9,69 10,06 9,85 9,92 10,04 2.201 481.713.600
10/11/2023 10,01 10,02 +0,20% 9,60 10,27 10,00 10,02 10,16 2.896 615.122.100
9/11/2023 10,45 10,00 -4,40% 9,77 10,51 10,05 9,90 10,00 2.663 507.345.500
8/11/2023 10,50 10,46 -0,29% 10,25 10,68 10,48 10,46 10,48 1.558 340.928.900
7/11/2023 10,43 10,49 +0,67% 10,05 10,56 10,27 10,36 10,50 3.566 649.898.200
6/11/2023 10,95 10,42 -4,84% 10,25 10,95 10,45 10,37 10,44 1.350 267.334.400
3/11/2023 10,13 10,95 +10,72% 10,02 10,97 10,49 10,85 10,95 3.755 671.131.300
1/11/2023 9,70 9,89 +2,06% 9,48 9,96 9,77 9,87 9,91 2.203 414.883.600
31/10/2023 9,40 9,69 +2,00% 9,00 9,80 9,43 9,69 9,70 4.495 908.325.100
30/10/2023 9,97 9,50 -3,55% 9,45 9,98 9,63 9,50 9,54 2.477 500.502.700
27/10/2023 10,11 9,85 -2,09% 9,73 10,28 9,94 9,83 9,86 2.241 539.335.100
26/10/2023 10,05 10,06 -1,47% 9,77 10,44 10,01 10,05 10,10 3.936 739.374.100
25/10/2023 10,74 10,21 -5,90% 10,02 11,10 10,38 10,20 10,21 3.013 549.255.100
24/10/2023 10,11 10,85 +9,71% 10,11 10,91 10,66 10,83 10,85 2.550 524.259.800
23/10/2023 9,38 9,89 +4,44% 9,35 10,05 9,84 9,80 9,89 2.178 391.963.200
20/10/2023 9,21 9,47 +1,94% 9,15 9,59 9,39 9,46 9,47 2.843 452.018.700
19/10/2023 9,73 9,29 -4,91% 9,27 9,98 9,52 9,28 9,30 4.088 654.061.300
18/10/2023 10,12 9,77 -3,74% 9,62 10,18 9,85 9,72 9,77 2.190 467.990.800
17/10/2023 10,60 10,15 -4,34% 10,10 10,80 10,43 10,15 10,21 2.347 539.108.400
16/10/2023 11,04 10,61 -3,19% 10,61 11,21 10,79 10,61 10,70 1.719 516.401.100
13/10/2023 11,72 10,96 -6,72% 10,89 11,72 11,17 10,94 10,96 2.098 584.104.100
11/10/2023 12,28 11,75 -4,08% 11,75 12,48 11,95 11,75 11,76 1.439 362.717.500
10/10/2023 11,52 12,25 +6,99% 11,52 12,34 12,04 12,25 12,32 1.747 447.081.800
9/10/2023 11,14 11,45 +1,33% 10,84 11,55 11,17 11,44 11,47 1.719 384.055.900
6/10/2023 12,00 11,30 -5,83% 11,12 12,00 11,36 11,30 11,33 2.227 542.861.700
5/10/2023 12,43 12,00 -3,23% 11,85 12,52 12,04 11,98 12,00 1.611 350.050.800
4/10/2023 12,22 12,40 +3,51% 11,88 12,75 12,29 12,40 12,41 4.710 1.010.710.300
3/10/2023 11,69 11,98 +0,76% 11,68 12,44 12,16 11,97 11,98 4.256 1.233.490.300
2/10/2023 12,40 11,89 -3,88% 11,72 12,41 11,92 11,89 11,90 1.672 439.294.100
29/9/2023 12,97 12,37 -3,74% 12,37 13,50 12,64 12,37 12,42 2.897 978.715.400
28/9/2023 12,30 12,85 +4,47% 12,23 13,10 12,77 12,81 12,87 1.916 424.025.800
27/9/2023 11,84 12,30 +4,86% 11,75 12,49 12,17 12,27 12,30 2.337 630.393.200
26/9/2023 11,50 11,73 +1,03% 11,36 11,83 11,64 11,73 11,75 1.647 294.360.400
25/9/2023 11,71 11,61 -0,77% 11,35 11,78 11,60 11,61 11,64 1.440 301.800.100
22/9/2023 11,49 11,70 +2,99% 11,38 11,74 11,61 11,63 11,70 1.344 337.879.500
21/9/2023 11,88 11,36 -6,73% 11,25 11,92 11,50 11,35 11,36 2.480 555.668.300
20/9/2023 11,65 12,18 +3,92% 11,64 12,55 12,21 12,16 12,20 2.348 607.534.100
19/9/2023 11,51 11,72 +2,36% 11,27 11,81 11,57 11,66 11,73 2.625 684.670.100
18/9/2023 13,00 11,45 -11,79% 11,45 13,00 11,98 11,45 11,48 2.948 836.181.800
15/9/2023 13,17 12,98 -1,14% 12,98 13,56 13,02 12,98 12,99 4.099 11.563.388.700
14/9/2023 12,82 13,13 +3,39% 12,73 13,22 13,01 13,08 13,13 3.237 2.127.077.900
13/9/2023 12,80 12,70 -0,78% 12,52 12,98 12,78 12,66 12,70 4.026 920.125.400
12/9/2023 12,04 12,80 +6,40% 12,04 13,12 12,82 12,80 12,89 3.169 1.119.973.700
11/9/2023 11,85 12,03 +1,52% 11,60 12,19 11,98 11,96 12,03 2.880 780.757.800
8/9/2023 11,20 11,85 +3,04% 11,20 12,03 11,68 11,84 11,85 2.635 553.634.800
6/9/2023 10,94 11,50 +5,99% 10,91 11,62 11,39 11,49 11,50 3.108 935.909.200
5/9/2023 10,83 10,85 +0,28% 10,52 11,12 10,86 10,85 10,90 3.637 690.647.800
4/9/2023 10,67 10,82 +1,60% 10,63 11,24 10,86 10,82 10,88 3.205 920.599.000
1/9/2023 11,11 10,65 -3,36% 10,21 11,16 10,65 10,65 10,68 8.354 4.850.603.900
31/8/2023 12,56 11,02 -12,12% 10,90 12,81 11,24 11,01 11,02 169 5.147.922.900
30/8/2023 12,36 12,54 +1,29% 12,24 12,82 12,66 12,53 12,61 2.003 484.393.600
29/8/2023 12,61 12,38 -0,96% 11,74 12,71 12,15 12,38 12,40 4.283 844.716.800
28/8/2023 12,82 12,50 -3,03% 12,49 13,01 12,62 12,50 12,53 2.696 641.102.800
25/8/2023 12,95 12,89 +0,16% 12,76 13,03 12,92 12,89 12,90 3.296 716.105.300
24/8/2023 13,49 12,87 -3,01% 12,73 13,56 12,99 12,82 12,87 3.413 920.456.300
23/8/2023 13,41 13,27 -0,23% 12,93 13,55 13,30 13,26 13,27 4.247 2.238.049.200
22/8/2023 13,20 13,30 +1,45% 12,98 13,47 13,30 13,29 13,30 6.026 1.497.981.800
21/8/2023 11,91 13,11 +10,73% 11,82 13,23 12,96 13,11 13,12 7.814 2.161.903.300
18/8/2023 12,14 11,84 -2,55% 11,54 12,58 12,07 11,79 11,84 3.591 737.303.600
17/8/2023 12,25 12,15 +0,25% 11,82 12,63 12,15 12,04 12,15 3.238 634.479.600
16/8/2023 11,36 12,12 +6,69% 11,22 12,21 11,87 12,10 12,12 3.815 892.761.000
15/8/2023 10,86 11,36 +3,84% 10,71 11,51 11,17 11,36 11,37 2.789 565.548.600
14/8/2023 10,45 10,94 +3,70% 10,40 11,05 10,82 10,93 11,00 2.785 702.416.600
11/8/2023 12,36 10,55 -13,52% 10,45 12,55 10,82 10,55 10,59 5.077 1.616.424.000
10/8/2023 13,13 12,20 -7,08% 12,17 13,27 12,50 12,20 12,25 2.186 533.631.100
9/8/2023 13,96 13,13 -5,54% 12,89 14,07 13,43 13,13 13,14 2.265 690.411.300
8/8/2023 13,94 13,90 -1,42% 13,58 14,06 13,87 13,76 13,90 2.932 707.966.400
7/8/2023 13,69 14,10 +2,99% 13,32 14,21 13,85 14,09 14,10 4.107 1.000.291.200
4/8/2023 13,52 13,69 +1,56% 13,18 13,85 13,58 13,69 13,71 2.223 544.447.900
3/8/2023 13,03 13,48 +5,48% 12,96 13,58 13,29 13,46 13,48 1.788 457.081.000
2/8/2023 12,96 12,78 -1,99% 12,72 13,16 12,89 12,78 12,82 1.107 289.247.600
1/8/2023 13,45 13,04 -3,05% 12,85 13,45 13,12 13,04 13,05 1.605 385.507.600
31/7/2023 13,30 13,45 +2,44% 12,96 13,55 13,28 13,42 13,45 2.429 584.078.200
28/7/2023 12,80 13,13 +3,71% 12,75 13,34 13,05 12,98 13,13 1.652 361.371.100
27/7/2023 13,03 12,66 -2,01% 12,59 13,19 12,85 12,66 12,69 1.671 410.550.000
26/7/2023 13,33 12,92 -2,64% 12,51 13,33 12,89 12,92 13,05 2.495 771.275.800
25/7/2023 12,62 13,27 +7,45% 12,53 13,35 13,10 13,05 13,28 4.603 1.002.231.200
24/7/2023 12,18 12,35 +1,90% 11,85 12,51 12,26 12,35 12,40 1.954 423.741.100
21/7/2023 11,54 12,12 +6,32% 11,30 12,17 11,87 12,09 12,12 1.692 331.968.300
20/7/2023 11,34 11,40 0,00% 11,23 11,56 11,43 11,40 11,50 1.663 312.384.700
19/7/2023 11,16 11,40 +0,26% 10,96 11,53 11,27 11,40 11,42 1.351 237.771.500
18/7/2023 11,45 11,37 -0,26% 11,15 11,55 11,39 11,36 11,40 1.008 173.965.700
17/7/2023 11,36 11,40 +0,88% 10,82 11,65 11,18 11,39 11,40 3.295 648.292.100
14/7/2023 12,09 11,30 -7,30% 11,16 12,26 11,63 11,30 11,31 3.858 759.689.500
13/7/2023 13,03 12,19 -5,50% 12,05 13,03 12,45 12,12 12,19 2.923 596.107.200
12/7/2023 13,26 12,90 -2,42% 12,82 13,95 13,31 12,90 12,91 3.946 868.883.000
11/7/2023 13,00 13,22 +2,01% 12,45 13,35 13,04 13,08 13,22 1.842 515.655.500
10/7/2023 13,01 12,96 -0,38% 12,65 13,21 12,91 12,84 12,96 1.746 350.936.000
7/7/2023 12,94 13,01 +1,72% 12,80 13,32 13,07 12,97 13,02 3.964 728.915.500
6/7/2023 12,67 12,79 +0,95% 12,28 13,10 12,76 12,74 12,80 4.532 898.587.900
5/7/2023 12,55 12,67 -0,55% 12,22 13,00 12,69 12,67 12,70 3.926 833.022.900
4/7/2023 12,80 12,74 -0,47% 12,48 13,04 12,74 12,70 12,75 1.949 391.305.300
3/7/2023 11,86 12,80 +8,20% 11,82 13,28 12,77 12,77 12,80 9.320 1.846.779.600
30/6/2023 11,48 11,83 +3,77% 11,40 12,60 12,05 11,83 11,90 6.036 1.623.430.700
29/6/2023 10,70 11,40 +7,34% 10,47 11,48 11,07 11,39 11,40 3.527 606.317.800
28/6/2023 11,05 10,62 -3,45% 10,62 11,55 11,02 10,62 10,65 3.607 988.028.600
27/6/2023 11,06 11,00 -0,63% 10,26 11,13 10,72 11,00 11,05 2.251 552.096.300
26/6/2023 11,22 11,07 -1,34% 10,67 11,22 10,98 11,06 11,10 1.947 354.742.000
23/6/2023 10,78 11,22 +3,41% 10,72 11,40 11,18 11,21 11,22 2.311 541.413.000
22/6/2023 11,00 10,85 -0,46% 10,39 11,00 10,71 10,81 10,86 2.398 492.135.600
21/6/2023 10,55 10,90 +2,83% 10,27 10,95 10,67 10,81 10,90 2.324 429.415.000
20/6/2023 10,27 10,60 +3,62% 10,11 10,60 10,40 10,43 10,60 2.516 428.210.800
19/6/2023 9,99 10,23 +4,28% 9,87 10,36 10,17 10,16 10,23 1.644 350.566.500
16/6/2023 10,18 9,81 -3,63% 9,81 10,32 9,95 9,81 10,09 2.250 813.892.200
15/6/2023 9,89 10,18 +3,25% 9,72 10,26 9,90 10,13 10,18 3.337 1.536.043.800
14/6/2023 9,81 9,86 +1,13% 9,56 9,98 9,78 9,85 9,86 3.076 669.505.500
13/6/2023 10,73 9,75 -8,88% 9,70 10,74 9,98 9,74 9,75 4.582 1.147.425.200
12/6/2023 11,20 10,70 -3,95% 10,47 11,20 10,65 10,70 10,71 3.372 1.476.052.100
9/6/2023 11,44 11,14 -1,33% 11,08 11,58 11,28 11,14 11,20 2.341 478.964.500
7/6/2023 11,13 11,29 +2,64% 10,72 11,55 11,21 11,23 11,29 3.542 868.269.900
6/6/2023 11,10 11,00 +4,66% 10,84 11,30 11,05 10,99 11,00 3.824 1.974.032.800
5/6/2023 10,66 10,51 -1,96% 9,98 10,74 10,35 10,40 10,51 2.226 488.156.800
2/6/2023 10,99 10,72 -1,65% 10,52 11,42 11,01 10,66 10,72 3.145 2.203.851.800
1/6/2023 10,79 10,90 +1,30% 10,44 10,90 10,83 10,81 10,91 2.391 3.896.334.300
31/5/2023 10,44 10,76 +3,07% 10,26 11,03 10,88 10,74 10,76 2.065 1.025.346.900
30/5/2023 11,00 10,44 -5,09% 10,05 11,14 10,45 10,40 10,45 2.002 554.498.500
29/5/2023 11,44 11,00 -2,91% 10,83 11,44 11,04 10,99 11,00 1.601 417.202.400
26/5/2023 11,76 11,33 -1,56% 11,18 11,85 11,47 11,33 11,39 2.358 510.502.900
25/5/2023 11,16 11,51 +4,07% 11,16 11,86 11,56 11,42 11,51 3.216 810.045.700
24/5/2023 11,14 11,06 -0,81% 10,98 11,59 11,28 11,06 11,12 2.161 696.616.300
23/5/2023 10,88 11,15 +1,46% 10,65 11,25 11,05 11,04 11,15 1.685 464.342.500
22/5/2023 11,05 10,99 +0,27% 10,73 11,35 11,10 10,99 11,00 1.795 474.669.400
19/5/2023 11,31 10,96 -2,49% 10,90 11,73 11,27 10,96 11,01 3.246 817.891.500
18/5/2023 10,30 11,24 +9,13% 10,28 11,54 11,12 11,17 11,25 3.281 653.483.500
17/5/2023 9,90 10,30 +3,73% 9,74 10,41 10,10 10,30 10,38 2.087 434.073.600
16/5/2023 10,93 9,93 -8,73% 9,84 11,04 10,34 9,93 9,95 3.477 601.890.100
15/5/2023 11,03 10,88 -1,81% 10,69 11,40 10,93 10,88 10,90 3.842 920.321.800
12/5/2023 11,45 11,08 -5,54% 10,83 11,99 11,27 11,08 11,15 2.624 592.719.200
11/5/2023 10,92 11,73 +6,83% 10,73 11,89 11,28 11,67 11,73 4.194 1.012.879.700
10/5/2023 9,69 10,98 +13,31% 9,55 11,15 10,54 10,95 10,98 2.828 743.862.200
9/5/2023 10,49 9,69 -6,10% 9,65 10,70 9,94 9,69 9,70 3.770 1.333.675.300
8/5/2023 9,96 10,32 +4,88% 9,93 10,52 10,27 10,32 10,44 2.153 454.961.200
5/5/2023 9,77 9,84 +4,46% 9,23 9,95 9,62 9,80 9,84 2.247 493.329.800
4/5/2023 9,31 9,42 +0,21% 9,10 9,86 9,51 9,42 9,57 3.111 603.240.600
3/5/2023 8,50 9,40 +10,59% 8,48 9,70 9,18 9,40 9,50 2.234 512.095.500
2/5/2023 8,20 8,50 +0,59% 8,10 8,60 8,43 8,49 8,50 3.432 1.381.119.300
28/4/2023 7,24 8,45 +17,69% 7,12 8,45 8,11 8,45 8,49 4.767 2.083.342.100
27/4/2023 6,64 7,18 +8,62% 6,64 7,24 7,09 7,18 7,20 2.575 563.182.500
26/4/2023 6,77 6,61 -3,22% 6,57 7,00 6,76 6,61 6,65 2.355 374.993.000
25/4/2023 7,03 6,83 -3,80% 6,74 7,03 6,86 6,83 6,88 1.320 208.538.000
24/4/2023 7,00 7,10 +1,43% 6,92 7,25 7,09 7,10 7,12 1.478 936.651.400
20/4/2023 7,05 7,00 +0,43% 6,73 7,15 6,98 6,99 7,05 1.754 877.246.300
19/4/2023 7,99 6,97 -13,09% 6,96 8,02 7,20 6,96 7,00 2.764 521.955.700
18/4/2023 8,32 8,02 -2,43% 7,98 8,32 8,08 8,02 8,08 937 126.118.600
17/4/2023 8,53 8,22 -1,08% 8,18 8,59 8,34 8,20 8,24 934 113.019.600
14/4/2023 8,25 8,31 +1,22% 8,09 8,50 8,34 8,31 8,36 1.626 269.568.700
13/4/2023 8,42 8,21 -2,03% 8,16 8,52 8,27 8,21 8,22 1.478 243.611.600
12/4/2023 8,42 8,38 -1,99% 8,29 8,82 8,46 8,33 8,39 2.392 593.148.900
11/4/2023 7,73 8,55 +12,50% 7,60 9,15 8,55 8,43 8,55 2.742 573.286.100
10/4/2023 7,46 7,60 +2,98% 7,28 7,73 7,57 7,60 7,70 1.201 145.274.900
6/4/2023 7,70 7,38 -3,66% 7,38 7,86 7,57 7,38 7,41 1.328 154.945.700
5/4/2023 7,24 7,66 +6,24% 7,15 7,87 7,42 7,66 7,76 1.675 227.396.200
4/4/2023 7,10 7,21 +2,85% 6,85 7,26 7,06 7,17 7,22 1.815 266.453.300
3/4/2023 7,43 7,01 -6,16% 7,01 7,47 7,23 7,01 7,10 1.200 147.738.400
31/3/2023 7,77 7,47 -2,99% 7,47 7,77 7,56 7,46 7,50 1.849 239.968.800
30/3/2023 7,71 7,70 +2,39% 7,53 7,94 7,69 7,59 7,70 1.798 301.782.100
29/3/2023 7,98 7,52 -7,39% 7,36 8,16 7,71 7,51 7,52 2.321 310.587.500
28/3/2023 8,30 8,12 -0,12% 7,62 8,46 8,01 8,10 8,12 4.382 948.715.400
27/3/2023 7,85 8,13 +6,97% 7,85 8,35 8,10 8,13 8,30 1.966 293.021.900
24/3/2023 7,56 7,60 +0,13% 7,25 7,60 7,46 7,49 7,60 1.896 192.771.800
23/3/2023 7,53 7,59 +1,74% 7,34 7,76 7,53 7,49 7,59 2.353 287.520.200
22/3/2023 6,81 7,46 +9,87% 6,66 7,46 7,09 7,32 7,46 2.304 540.547.400
21/3/2023 7,22 6,79 -5,03% 6,71 7,23 6,87 6,78 6,79 2.571 291.024.200
20/3/2023 7,60 7,15 -5,42% 7,15 7,64 7,33 7,15 7,19 1.325 148.216.600
17/3/2023 7,75 7,56 -1,95% 7,49 7,85 7,62 7,56 7,70 1.705 303.021.800
16/3/2023 7,87 7,71 -3,38% 7,70 8,10 7,84 7,71 7,84 1.398 205.633.700
15/3/2023 7,56 7,98 +4,18% 7,43 8,00 7,80 7,86 7,98 1.819 210.332.000
14/3/2023 7,90 7,66 -1,92% 7,49 8,01 7,78 7,60 7,66 1.443 278.648.300
13/3/2023 7,84 7,81 -1,64% 7,80 8,02 7,89 7,81 7,89 1.149 130.144.200
10/3/2023 8,17 7,94 -2,22% 7,78 8,31 7,96 7,93 7,94 1.360 155.879.200
9/3/2023 8,30 8,12 -2,17% 8,12 8,40 8,26 8,12 8,14 1.904 232.080.100
8/3/2023 8,19 8,30 +1,34% 8,19 8,45 8,33 8,30 8,32 2.549 379.533.500
7/3/2023 8,46 8,19 -3,08% 8,07 8,46 8,17 8,15 8,19 1.702 204.534.400
6/3/2023 8,25 8,45 +3,17% 8,16 8,55 8,32 8,44 8,45 2.030 263.307.300
3/3/2023 8,65 8,19 -4,32% 8,16 8,65 8,25 8,18 8,19 1.529 238.020.300
2/3/2023 9,02 8,56 -5,10% 8,56 9,02 8,74 8,56 8,65 1.481 194.749.900
1/3/2023 9,25 9,02 -2,38% 8,76 9,37 9,03 8,87 9,02 1.488 231.935.900
28/2/2023 9,72 9,24 -5,04% 9,24 9,75 9,50 9,24 9,25 1.157 166.633.200
27/2/2023 10,19 9,73 -3,57% 9,73 10,20 9,97 9,73 9,77 1.125 159.853.800
24/2/2023 10,14 10,09 -0,39% 9,85 10,14 9,99 9,97 10,09 1.265 144.173.900
23/2/2023 10,12 10,13 +0,10% 9,88 10,22 10,02 9,96 10,13 1.560 334.635.600
22/2/2023 10,94 10,12 -7,58% 10,12 10,94 10,29 10,12 10,22 1.903 236.129.700
17/2/2023 10,98 10,95 -1,97% 10,84 11,31 11,06 10,90 10,95 1.256 221.998.600
16/2/2023 10,16 11,17 +10,27% 10,03 11,17 10,67 11,07 11,17 1.056 205.925.500
15/2/2023 10,46 10,13 -3,06% 10,06 10,51 10,23 10,12 10,19 1.403 202.240.400
14/2/2023 9,47 10,45 +10,35% 9,32 10,45 9,88 10,12 10,45 2.212 304.799.300
13/2/2023 9,48 9,47 +0,21% 9,20 9,56 9,33 9,44 9,47 1.817 242.972.200
10/2/2023 9,91 9,45 -4,64% 9,45 10,02 9,66 9,45 9,52 1.433 175.673.400
9/2/2023 10,05 9,91 -1,39% 9,77 10,42 10,02 9,81 9,91 1.499 203.428.800
8/2/2023 10,32 10,05 -2,33% 10,05 10,32 10,15 10,04 10,05 1.358 185.039.700
7/2/2023 10,69 10,29 -3,20% 10,29 10,71 10,43 10,29 10,32 788 119.475.000
6/2/2023 10,91 10,63 -2,57% 10,51 10,98 10,63 10,57 10,63 1.106 183.397.600
3/2/2023 10,99 10,91 -1,09% 10,85 11,30 11,11 10,90 10,91 1.926 296.557.100
2/2/2023 11,05 11,03 -0,90% 10,89 11,44 11,18 11,03 11,09 2.197 796.490.800
1/2/2023 10,90 11,13 +1,46% 10,71 11,13 10,87 11,11 11,13 2.350 357.269.400
31/1/2023 10,96 10,97 +0,73% 10,80 11,06 10,92 10,92 10,97 1.434 224.318.900
30/1/2023 11,60 10,89 -6,20% 10,88 11,68 11,20 10,89 10,98 1.458 321.687.600
27/1/2023 11,56 11,61 -0,09% 11,34 11,83 11,56 11,59 11,61 1.526 268.192.200
26/1/2023 11,80 11,62 -0,77% 11,56 11,97 11,65 11,62 11,63 1.136 219.563.200
25/1/2023 11,75 11,71 -0,34% 11,65 11,97 11,80 11,70 11,75 1.341 249.840.400
24/1/2023 11,77 11,75 +0,43% 11,68 11,91 11,76 11,74 11,75 1.045 181.357.100
23/1/2023 11,96 11,70 -2,01% 11,70 12,11 11,86 11,70 11,82 996 162.525.100
20/1/2023 12,00 11,94 +0,34% 11,73 12,13 11,95 11,90 11,97 1.363 202.569.100
19/1/2023 12,16 11,90 -2,70% 11,85 12,19 11,97 11,90 11,93 1.261 200.396.900
18/1/2023 11,83 12,23 +3,64% 11,81 12,57 12,33 12,23 12,24 3.164 627.343.900
17/1/2023 12,12 11,80 -2,24% 11,80 12,34 12,06 11,80 12,00 1.567 292.590.700
16/1/2023 12,56 12,07 -3,90% 12,07 12,57 12,15 12,07 12,09 1.598 313.573.300
13/1/2023 13,12 12,56 -4,56% 12,50 13,12 12,70 12,51 12,57 2.277 395.934.200
12/1/2023 13,27 13,16 -1,05% 12,93 13,52 13,29 13,16 13,17 1.964 423.060.500
11/1/2023 13,30 13,30 +0,53% 13,06 13,47 13,27 13,29 13,30 1.988 413.242.200
10/1/2023 12,93 13,23 +1,93% 12,86 13,41 13,20 13,23 13,29 3.744 693.065.000
9/1/2023 12,60 12,98 +0,85% 12,50 13,14 12,87 12,97 12,98 1.893 419.977.100
6/1/2023 13,02 12,87 -1,00% 12,71 13,14 12,86 12,85 12,87 1.956 449.429.400
5/1/2023 13,10 13,00 +1,09% 12,64 13,15 12,81 12,93 13,00 2.247 429.854.400
4/1/2023 12,87 12,86 +0,16% 12,52 13,12 12,84 12,84 12,86 2.314 361.172.600
3/1/2023 13,45 12,84 -4,04% 12,58 13,56 13,06 12,81 12,84 1.970 356.202.600
2/1/2023 13,66 13,38 -2,55% 12,83 13,69 13,22 13,37 13,39 3.124 524.958.800
29/12/2022 14,28 13,73 -1,65% 13,65 14,28 13,77 13,73 13,76 2.816 1.912.774.000
28/12/2022 13,56 13,96 +1,16% 13,56 14,40 14,03 13,96 13,97 1.684 350.158.400
27/12/2022 13,93 13,80 -1,43% 13,43 13,93 13,67 13,75 13,82 1.482 264.850.600
26/12/2022 14,28 14,00 0,00% 13,39 14,28 13,69 13,95 14,00 2.983 678.682.200
23/12/2022 13,81 14,00 +3,70% 13,43 14,40 13,80 13,99 14,00 1.355 240.125.300
22/12/2022 13,53 13,50 0,00% 13,33 13,69 13,49 13,50 13,57 1.506 339.528.100
21/12/2022 12,99 13,50 +3,21% 12,92 13,64 13,38 13,50 13,53 2.367 691.367.900
20/12/2022 12,60 13,08 +3,89% 12,36 13,15 12,87 13,08 13,10 2.283 1.901.142.800
19/12/2022 12,67 12,59 +0,88% 12,49 12,98 12,74 12,58 12,59 1.305 232.438.200
16/12/2022 12,72 12,48 -0,95% 12,31 12,79 12,51 12,32 12,48 1.722 309.536.000
15/12/2022 12,79 12,60 -1,79% 12,47 13,09 12,84 12,59 12,72 1.736 304.722.900
14/12/2022 12,69 12,83 +0,79% 12,26 12,91 12,71 12,72 12,83 2.128 348.991.700
13/12/2022 13,13 12,73 -3,19% 12,73 13,51 13,13 12,73 12,75 2.230 398.275.000
12/12/2022 13,24 13,15 -1,65% 13,08 13,80 13,23 13,14 13,22 2.011 308.786.500
9/12/2022 14,06 13,37 -4,36% 13,27 14,08 13,49 13,31 13,37 1.559 284.130.500
8/12/2022 13,89 13,98 +1,16% 13,72 14,43 14,11 13,98 13,99 3.787 721.463.300
7/12/2022 13,88 13,82 -0,86% 13,71 14,16 13,90 13,72 13,82 1.455 264.266.200
6/12/2022 14,01 13,94 -0,78% 13,66 14,28 14,02 13,92 14,10 1.837 345.758.000
5/12/2022 15,00 14,05 -6,52% 13,93 15,00 14,29 14,00 14,05 1.788 312.556.200
2/12/2022 14,69 15,03 +3,02% 14,38 15,21 14,64 15,03 15,05 3.211 646.439.000
1/12/2022 15,41 14,59 -5,20% 14,59 15,51 15,01 14,59 14,68 1.172 201.019.900
30/11/2022 15,91 15,39 -3,87% 15,39 16,28 15,84 15,37 15,54 1.000 238.250.900
29/11/2022 15,61 16,01 +1,33% 15,26 16,09 15,73 15,90 16,01 1.546 314.529.800
28/11/2022 15,87 15,80 -1,56% 15,46 16,02 15,75 15,68 15,80 1.559 283.894.200
25/11/2022 16,40 16,05 -2,25% 15,79 16,44 16,07 16,05 16,07 1.077 197.769.400
24/11/2022 15,85 16,42 +4,12% 15,85 16,58 16,32 16,32 16,55 1.241 231.465.400
23/11/2022 15,71 15,77 +0,51% 15,22 15,82 15,53 15,59 15,77 1.654 296.941.900
22/11/2022 15,56 15,69 +0,97% 15,52 16,04 15,73 15,61 15,69 2.423 422.543.600
21/11/2022 15,72 15,54 -0,89% 15,36 15,88 15,63 15,54 15,69 2.533 433.933.600
18/11/2022 15,97 15,68 -1,57% 15,39 16,65 15,81 15,48 15,68 3.176 646.868.300
17/11/2022 16,31 15,93 -2,98% 15,55 16,31 15,83 15,92 15,93 2.786 536.583.200
16/11/2022 18,00 16,42 -10,08% 16,42 18,12 16,81 16,42 16,63 2.473 562.718.800
14/11/2022 18,12 18,26 +0,27% 18,12 18,80 18,47 18,25 18,47 1.287 283.211.600
11/11/2022 18,40 18,21 -0,60% 17,92 18,71 18,39 18,21 18,40 1.307 332.696.600
10/11/2022 20,11 18,32 -9,31% 18,32 20,11 18,85 18,32 18,68 1.274 346.332.000
9/11/2022 19,62 20,20 +4,02% 19,36 20,29 19,89 20,02 20,20 1.697 396.990.200
8/11/2022 19,69 19,42 -1,62% 19,31 20,24 19,68 19,42 19,57 1.375 316.487.400
7/11/2022 20,22 19,74 -2,66% 19,58 20,64 20,01 19,69 19,76 1.327 294.865.300
4/11/2022 20,26 20,28 +0,40% 20,00 20,65 20,42 20,28 20,50 1.062 242.235.500
3/11/2022 19,55 20,20 +1,00% 19,52 20,59 20,28 20,20 20,40 1.275 321.118.400
1/11/2022 19,34 20,00 -0,15% 19,21 20,22 19,62 20,00 20,01 1.432 417.061.500
31/10/2022 18,65 20,03 +5,42% 18,64 20,33 19,74 20,02 20,18 1.442 482.249.600
28/10/2022 18,60 19,00 +2,15% 18,20 19,12 18,78 19,00 19,02 885 203.611.100
27/10/2022 18,79 18,60 +0,27% 18,12 18,79 18,37 18,58 18,60 2.126 689.649.600
26/10/2022 18,79 18,55 -1,28% 18,03 18,80 18,48 18,30 18,55 1.546 400.479.100
25/10/2022 19,00 18,79 -1,11% 18,56 19,20 18,93 18,79 18,92 1.256 277.559.800
24/10/2022 19,51 19,00 -3,41% 19,00 19,69 19,44 19,00 19,49 1.581 350.910.600
21/10/2022 19,49 19,67 -0,61% 19,16 19,87 19,48 19,66 19,84 1.445 343.759.900
20/10/2022 19,88 19,79 -0,95% 19,58 20,15 19,88 19,79 19,91 1.751 420.742.600
19/10/2022 19,81 19,98 -0,10% 19,81 20,31 20,06 19,98 20,04 1.023 258.282.000
18/10/2022 19,61 20,00 +2,62% 19,22 20,00 19,58 20,00 20,01 1.816 576.394.200
17/10/2022 19,86 19,49 -1,17% 19,49 20,17 19,81 19,49 19,70 1.428 321.604.200
14/10/2022 20,27 19,72 -2,90% 19,72 20,60 20,20 19,72 19,90 1.251 313.622.900
13/10/2022 19,69 20,31 +2,11% 19,59 20,36 19,97 20,21 20,31 1.503 372.697.800
11/10/2022 20,52 19,89 -3,40% 19,86 20,85 20,21 19,88 20,07 1.142 252.840.400
10/10/2022 20,45 20,59 +0,49% 20,19 20,95 20,49 20,54 20,59 1.516 384.821.400
7/10/2022 20,70 20,49 -1,49% 20,32 20,93 20,52 20,49 20,59 1.302 298.642.500
6/10/2022 20,71 20,80 +0,68% 20,44 21,26 20,77 20,80 20,82 1.589 400.484.100
5/10/2022 20,81 20,66 -0,24% 20,16 20,93 20,59 20,66 20,70 1.468 373.798.000
4/10/2022 20,64 20,71 +1,77% 20,38 21,25 20,81 20,67 20,71 2.023 561.624.300
3/10/2022 19,07 20,35 +7,90% 18,97 20,48 19,96 20,32 20,35 1.724 435.854.700
30/9/2022 18,86 18,86 -0,11% 18,61 19,07 18,87 18,86 18,98 1.420 305.233.100
29/9/2022 19,72 18,88 -5,65% 18,85 19,85 19,18 18,88 19,03 1.461 360.279.800
28/9/2022 19,27 20,01 +3,95% 19,10 20,13 19,82 19,88 20,01 1.870 711.107.200
27/9/2022 19,41 19,25 +0,16% 18,95 19,53 19,22 19,24 19,26 1.983 486.741.000
26/9/2022 19,67 19,22 -3,42% 19,22 19,97 19,56 19,22 19,26 1.191 305.996.500
23/9/2022 19,59 19,90 -0,50% 19,59 20,17 19,93 19,90 19,95 1.374 447.714.100
22/9/2022 19,70 20,00 +1,27% 19,48 20,06 19,74 20,00 20,02 1.438 322.711.500
21/9/2022 19,47 19,75 +1,02% 19,31 20,01 19,67 19,75 19,80 1.969 492.484.500
20/9/2022 19,92 19,55 -1,86% 19,44 20,15 19,78 19,55 19,58 1.901 519.156.900
19/9/2022 20,41 19,92 -3,30% 19,77 20,42 20,05 19,92 20,01 2.703 829.890.500
16/9/2022 21,30 20,60 -3,92% 20,60 21,92 20,83 20,60 20,64 5.957 7.776.125.600
15/9/2022 21,57 21,44 -0,69% 21,20 21,86 21,50 21,44 21,59 4.122 1.233.392.900
14/9/2022 21,00 21,59 +1,84% 20,60 21,59 21,10 21,39 21,59 5.472 1.690.477.000
13/9/2022 22,37 21,20 -6,48% 21,14 22,37 21,53 21,20 21,35 3.100 1.007.485.200
12/9/2022 22,45 22,67 +0,93% 22,45 22,91 22,67 22,56 22,67 3.084 1.023.990.400
9/9/2022 22,58 22,46 +0,04% 21,90 22,71 22,44 22,44 22,46 3.263 989.647.300
8/9/2022 21,96 22,45 +2,32% 21,85 22,60 22,37 22,31 22,49 3.822 1.086.289.400
6/9/2022 21,95 21,94 -0,77% 21,25 22,23 21,80 21,89 22,04 2.642 788.262.000
5/9/2022 20,99 22,11 +6,04% 20,81 22,11 21,44 22,05 22,11 1.770 637.606.100
2/9/2022 20,99 20,85 +0,24% 20,63 21,45 21,03 20,66 20,86 2.377 650.354.800
1/9/2022 20,79 20,80 -0,95% 20,15 21,35 20,56 20,76 20,80 4.016 1.009.783.800
31/8/2022 21,86 21,00 -3,45% 21,00 21,89 21,43 21,00 21,15 1.944 515.517.100
30/8/2022 22,07 21,75 -1,09% 21,64 22,22 21,89 21,75 21,78 1.705 460.150.700
29/8/2022 22,05 21,99 -0,59% 21,68 22,48 22,11 21,99 22,04 1.706 442.813.400
26/8/2022 22,39 22,12 -0,36% 21,89 22,72 22,31 22,04 22,12 1.731 492.971.200
25/8/2022 22,29 22,20 +0,63% 21,77 22,40 22,10 22,20 22,27 2.048 601.577.800
24/8/2022 21,54 22,06 +1,89% 21,31 22,31 22,06 22,06 22,23 3.463 1.074.076.100
23/8/2022 21,30 21,65 +1,50% 21,06 21,98 21,53 21,61 21,65 2.420 605.630.200
22/8/2022 21,36 21,33 -0,33% 21,04 21,60 21,35 21,33 21,40 3.526 954.948.400
19/8/2022 21,10 21,40 0,00% 20,95 21,54 21,31 21,28 21,42 1.511 469.304.300
18/8/2022 21,73 21,40 -1,61% 21,16 21,81 21,41 21,33 21,43 2.065 508.704.700
17/8/2022 22,74 21,75 -5,43% 21,58 22,80 22,21 21,73 21,79 2.456 1.682.796.100
16/8/2022 22,65 23,00 +0,79% 22,28 23,48 23,00 22,97 23,10 2.654 783.023.400
15/8/2022 21,55 22,82 +6,04% 21,47 23,20 22,63 22,57 22,82 3.225 886.398.000
12/8/2022 23,61 21,52 -9,77% 21,46 23,61 22,02 21,52 21,55 2.998 1.363.193.000
11/8/2022 23,73 23,85 +0,63% 23,32 23,97 23,70 23,64 23,85 1.498 485.299.300
10/8/2022 23,00 23,70 +5,29% 22,29 23,94 23,34 23,70 23,93 2.312 779.499.100
9/8/2022 22,40 22,51 +0,54% 22,10 22,51 22,27 22,38 22,52 1.909 594.697.300
8/8/2022 21,99 22,39 +0,99% 21,99 23,17 22,63 22,39 22,46 1.763 627.010.900
5/8/2022 21,10 22,17 +5,37% 20,60 22,17 21,57 21,83 22,17 2.016 592.968.800
4/8/2022 20,00 21,04 +5,89% 19,76 21,50 20,72 21,04 21,15 1.639 506.936.800
3/8/2022 19,43 19,87 +2,58% 19,37 19,92 19,65 19,59 19,88 2.179 623.433.900
2/8/2022 19,14 19,37 +1,41% 18,82 19,61 19,29 19,23 19,37 1.518 412.860.300
1/8/2022 19,18 19,10 -0,42% 18,94 19,75 19,37 19,10 19,11 2.125 546.976.400
29/7/2022 19,33 19,18 +0,89% 18,77 19,34 19,03 19,00 19,19 1.324 292.040.200
28/7/2022 18,79 19,01 +1,28% 18,73 19,01 18,82 18,85 19,03 1.500 369.687.300
27/7/2022 18,63 18,77 +1,73% 18,49 18,84 18,66 18,77 18,79 1.262 380.621.900
26/7/2022 18,83 18,45 -2,17% 18,40 18,83 18,56 18,44 18,66 1.155 256.327.500
25/7/2022 18,80 18,86 -0,47% 18,58 19,07 18,78 18,86 18,87 1.061 249.659.700
22/7/2022 18,84 18,95 +0,53% 18,62 19,10 18,93 18,90 18,96 1.683 601.424.500
21/7/2022 18,12 18,85 +3,86% 17,93 18,85 18,33 18,60 18,85 1.948 526.461.800
20/7/2022 17,49 18,15 +5,16% 17,14 18,15 17,65 18,06 18,16 1.221 555.638.500
19/7/2022 16,98 17,26 +1,59% 16,98 17,53 17,21 17,18 17,26 1.075 460.757.500
18/7/2022 17,02 16,99 -1,34% 16,95 17,55 17,19 16,96 17,07 1.213 284.560.700
15/7/2022 17,49 17,22 -1,37% 17,00 17,64 17,30 17,22 17,28 1.180 283.032.700
14/7/2022 17,59 17,46 -0,74% 16,92 17,66 17,29 17,46 17,56 955 194.171.600
13/7/2022 17,01 17,59 +4,27% 16,53 17,66 17,42 17,34 17,59 982 267.670.500
12/7/2022 16,35 16,87 +3,88% 15,93 16,88 16,52 16,62 16,87 1.313 324.380.900
11/7/2022 15,90 16,24 +1,00% 15,44 16,54 16,18 16,22 16,24 1.511 352.607.100
8/7/2022 15,98 16,08 +0,50% 15,80 16,39 16,06 15,95 16,08 1.029 223.992.400
7/7/2022 15,18 16,00 +5,96% 15,02 16,07 15,76 15,92 16,00 1.201 349.895.300
6/7/2022 14,80 15,10 +2,72% 14,65 15,80 15,10 14,95 15,10 1.665 417.313.000
5/7/2022 14,68 14,70 -0,27% 14,34 14,91 14,59 14,69 14,70 2.327 405.551.800
4/7/2022 15,34 14,74 -3,60% 14,74 15,82 15,23 14,74 14,95 865 201.281.600
1/7/2022 15,29 15,29 0,00% 14,92 15,46 15,21 15,29 15,30 1.118 225.879.400
30/6/2022 15,09 15,29 +0,66% 15,07 15,83 15,49 15,29 15,47 1.540 347.961.800
29/6/2022 15,84 15,19 -3,56% 15,13 15,88 15,36 15,19 15,20 1.095 203.987.600
28/6/2022 16,12 15,75 -2,60% 15,72 16,24 15,89 15,75 15,80 939 223.753.800
27/6/2022 16,74 16,17 -1,28% 15,95 16,74 16,22 16,17 16,21 1.034 242.415.400
24/6/2022 17,00 16,38 -2,90% 16,27 17,00 16,56 16,38 16,51 910 187.549.800
23/6/2022 16,47 16,87 +2,55% 16,45 17,39 16,79 16,71 16,87 1.600 356.632.700
22/6/2022 16,20 16,45 +0,61% 15,78 16,89 16,49 16,31 16,45 1.353 294.348.100
21/6/2022 16,70 16,35 -0,43% 16,05 16,73 16,29 16,33 16,36 1.428 338.531.300
20/6/2022 17,04 16,42 -4,26% 16,35 17,41 16,63 16,42 16,54 1.105 235.432.700
17/6/2022 16,92 17,15 +0,65% 16,40 17,47 16,90 17,15 17,29 1.338 315.299.000
15/6/2022 16,82 17,04 +2,16% 16,13 17,73 16,94 16,93 17,05 2.054 555.830.700
14/6/2022 17,00 16,68 -2,85% 16,65 17,40 17,02 16,68 16,73 1.482 347.134.000
13/6/2022 17,60 17,17 -3,38% 17,03 17,60 17,30 17,16 17,18 1.190 269.551.800
10/6/2022 17,94 17,77 -1,17% 17,42 18,11 17,84 17,65 17,77 1.441 343.616.400
9/6/2022 18,17 17,98 -1,91% 17,90 18,45 18,22 17,98 18,13 1.052 239.997.300
8/6/2022 18,25 18,33 -1,19% 18,13 19,05 18,58 18,27 18,33 1.488 357.177.600
7/6/2022 18,90 18,55 -2,57% 18,55 19,20 18,84 18,55 18,77 1.582 424.184.900
6/6/2022 19,81 19,04 -3,89% 19,04 20,10 19,70 19,04 19,05 1.493 435.894.200
3/6/2022 20,10 19,81 -1,44% 19,34 20,10 19,75 19,81 19,82 1.430 382.025.000
2/6/2022 19,42 20,10 +3,93% 19,13 20,34 19,83 20,10 20,13 1.905 564.973.800
1/6/2022 18,83 19,34 +2,87% 18,83 19,99 19,49 19,14 19,36 2.299 665.815.600
31/5/2022 19,34 18,80 -2,39% 18,80 19,95 19,35 18,79 18,97 1.815 506.249.800
30/5/2022 20,10 19,26 -1,78% 19,20 20,10 19,53 19,26 19,35 1.539 448.190.400
27/5/2022 20,04 19,61 -1,01% 19,37 20,04 19,64 19,55 19,61 1.194 299.922.100
26/5/2022 19,10 19,81 +3,66% 19,10 20,42 20,01 19,81 19,86 1.286 356.825.800
25/5/2022 18,49 19,11 +3,19% 18,12 19,38 18,75 19,11 19,16 1.846 539.290.600
24/5/2022 19,34 18,52 -4,19% 18,32 19,49 18,73 18,52 18,64 2.326 691.067.300
23/5/2022 18,99 19,33 +1,79% 18,98 19,64 19,26 19,14 19,33 1.294 377.954.000
20/5/2022 19,41 18,99 -2,11% 18,80 19,56 19,11 18,99 19,01 1.718 491.728.200
19/5/2022 18,99 19,40 +1,36% 18,68 19,66 19,39 19,38 19,40 1.395 362.296.000
18/5/2022 19,19 19,14 -0,62% 18,86 19,32 19,08 18,96 19,14 1.873 590.221.000
17/5/2022 20,07 19,26 -2,48% 19,15 20,25 19,33 19,26 19,31 2.430 722.017.900
16/5/2022 19,49 19,75 +2,17% 18,50 19,83 19,23 19,69 19,75 3.154 827.390.500
13/5/2022 18,76 19,33 +6,03% 18,44 19,76 19,24 19,33 19,40 3.126 897.729.600
12/5/2022 16,75 18,23 +9,56% 16,49 18,23 17,72 18,07 18,23 2.810 781.057.900
11/5/2022 17,47 16,64 -4,42% 16,46 17,68 17,01 16,64 16,72 2.302 623.429.900
10/5/2022 17,75 17,41 -0,74% 17,17 18,32 17,53 17,39 17,41 2.746 713.152.700
9/5/2022 18,56 17,54 -6,35% 17,43 18,59 17,88 17,54 17,61 2.963 696.577.400
6/5/2022 19,55 18,73 -4,10% 18,40 19,70 18,99 18,68 18,73 2.641 737.058.300
5/5/2022 20,00 19,53 -3,79% 19,50 20,53 19,88 19,53 19,74 2.226 591.456.900
4/5/2022 20,24 20,30 0,00% 19,50 20,54 19,87 20,30 20,35 2.240 662.048.800
3/5/2022 21,77 20,30 -7,43% 20,30 21,86 20,79 20,29 20,30 3.692 1.486.949.300
2/5/2022 22,60 21,93 -3,43% 21,11 22,80 21,98 21,91 21,93 4.251 1.441.020.300
29/4/2022 23,22 22,71 -2,32% 22,71 23,88 23,21 22,71 22,86 3.351 1.457.113.600
28/4/2022 23,87 23,25 -1,27% 22,74 23,87 23,03 23,22 23,27 3.720 1.260.633.400
27/4/2022 24,27 23,55 -0,72% 23,40 24,27 23,73 23,54 23,62 2.104 805.466.200
26/4/2022 24,02 23,72 -1,25% 23,49 24,04 23,75 23,69 23,72 2.163 761.849.200
25/4/2022 23,22 24,02 +3,27% 22,63 24,26 23,45 24,02 24,05 2.366 764.060.800
22/4/2022 23,11 23,26 +0,04% 22,91 23,84 23,38 23,25 23,29 3.258 1.151.882.600
20/4/2022 23,31 23,25 -0,26% 22,96 23,58 23,18 23,11 23,25 2.392 722.104.100
19/4/2022 23,14 23,31 +2,69% 22,71 23,44 23,18 23,20 23,31 1.752 527.943.300
18/4/2022 22,90 22,70 -0,31% 22,31 23,06 22,68 22,70 22,79 2.293 724.426.900
14/4/2022 23,00 22,77 -1,00% 22,52 23,33 22,73 22,73 22,78 2.370 766.456.400
13/4/2022 23,37 23,00 -0,48% 22,91 23,57 23,06 23,00 23,11 2.665 987.155.600
12/4/2022 23,06 23,11 +0,48% 22,97 23,37 23,10 23,11 23,36 1.664 566.215.200
11/4/2022 23,29 23,00 -0,95% 22,82 23,55 23,11 22,98 23,04 2.462 948.924.300
8/4/2022 23,61 23,22 +0,39% 22,74 23,61 23,00 23,10 23,22 2.053 658.020.000
7/4/2022 23,45 23,13 -0,30% 22,98 23,60 23,22 23,11 23,13 2.422 734.897.100
6/4/2022 22,95 23,20 +0,96% 22,56 23,34 22,97 23,15 23,20 2.384 711.683.000
5/4/2022 23,37 22,98 -1,63% 22,96 23,88 23,21 22,98 23,00 2.713 837.971.100
4/4/2022 23,10 23,36 +1,17% 22,99 23,76 23,39 23,25 23,36 2.259 692.690.900
1/4/2022 22,98 23,09 +0,61% 22,95 23,45 23,11 23,09 23,11 2.853 1.337.417.300
31/3/2022 23,88 22,95 -3,77% 22,95 23,88 23,21 22,95 23,17 2.717 1.031.636.200
30/3/2022 24,39 23,85 -1,61% 23,60 24,67 24,27 23,83 23,89 3.463 1.374.326.600
29/3/2022 25,49 24,24 -5,13% 23,89 25,49 24,37 24,20 24,24 4.955 2.438.974.500
28/3/2022 25,61 25,55 -0,08% 25,06 25,71 25,32 25,55 25,59 1.821 711.727.100
25/3/2022 24,94 25,57 +3,77% 24,81 25,61 25,24 25,48 25,57 1.930 827.166.700
24/3/2022 23,98 24,64 +3,36% 23,71 24,76 24,26 24,64 24,66 1.857 670.695.900
23/3/2022 24,63 23,84 -3,09% 23,70 24,82 24,11 23,84 23,90 2.059 613.840.900
22/3/2022 23,94 24,60 +5,08% 23,37 24,82 24,01 24,60 24,62 3.067 959.952.700
21/3/2022 24,36 23,41 -3,58% 23,26 24,60 23,57 23,41 23,54 1.793 634.513.000
18/3/2022 23,00 24,28 +5,57% 22,85 24,60 24,01 24,28 24,30 2.474 1.129.506.700
17/3/2022 22,13 23,00 +4,40% 21,50 23,15 22,30 22,95 23,00 2.286 738.294.100
16/3/2022 22,30 22,03 +0,05% 21,76 22,71 22,11 22,02 22,03 2.310 794.940.000
15/3/2022 22,27 22,02 -1,56% 21,49 22,93 22,16 22,02 22,03 1.900 708.535.700
14/3/2022 22,91 22,37 -1,24% 21,77 22,91 22,26 22,36 22,37 2.000 732.278.100
11/3/2022 23,11 22,65 -1,69% 22,42 23,62 23,02 22,55 22,65 2.006 705.881.000
10/3/2022 22,85 23,04 +0,17% 22,48 23,37 23,02 23,04 23,13 3.770 1.259.575.100
9/3/2022 21,70 23,00 +7,08% 21,38 23,32 22,50 23,00 23,07 3.392 4.161.845.900
8/3/2022 22,23 21,48 -2,14% 20,66 22,23 21,24 21,48 21,62 4.414 2.173.813.500
7/3/2022 24,23 21,95 -9,82% 21,86 24,32 22,35 21,95 22,01 4.520 1.966.274.400
4/3/2022 24,55 24,34 -2,13% 24,10 24,93 24,27 24,30 24,34 1.557 591.084.000
3/3/2022 25,03 24,87 -0,72% 24,48 25,65 24,98 24,87 24,91 2.752 1.046.991.900
2/3/2022 25,07 25,05 -0,12% 24,69 25,17 24,94 25,00 25,05 999 432.837.500
25/2/2022 24,72 25,08 +1,17% 24,21 25,18 24,77 25,02 25,08 1.994 890.548.600
24/2/2022 23,97 24,79 +4,73% 22,50 24,92 23,96 24,76 24,79 3.840 2.799.188.100
23/2/2022 24,22 23,67 -1,91% 23,67 24,47 23,98 23,67 23,83 2.864 1.075.609.700
22/2/2022 24,99 24,13 -2,51% 23,87 24,99 24,37 24,13 24,20 2.685 1.167.065.600
21/2/2022 25,43 24,75 -2,44% 23,91 25,43 24,62 24,19 24,99 1.823 814.506.400
18/2/2022 25,90 25,37 -1,74% 25,08 26,27 25,58 0,00 0,00 1.954 854.653.600
17/2/2022 25,44 25,82 -0,27% 25,18 26,50 25,85 25,80 25,82 1.552 687.756.300
16/2/2022 26,24 25,89 -1,33% 25,50 26,46 25,81 25,78 25,89 1.455 5.190.976.200
15/2/2022 25,30 26,24 +3,92% 25,30 26,35 25,64 26,12 26,24 2.172 2.155.643.100
14/2/2022 25,80 25,25 -1,90% 24,91 26,22 25,34 25,25 25,26 2.664 1.115.090.100
11/2/2022 26,30 25,74 -1,57% 25,45 26,51 26,10 25,61 25,74 2.529 1.269.318.700
10/2/2022 27,40 26,15 -2,61% 26,05 27,40 26,51 26,15 26,24 2.485 2.225.282.900
9/2/2022 27,49 26,85 -1,61% 26,64 27,76 26,90 26,83 26,91 2.313 1.377.704.300
8/2/2022 27,46 27,29 -0,80% 26,90 27,72 27,27 27,17 27,29 1.656 846.157.400
7/2/2022 27,80 27,51 -1,01% 27,03 28,00 27,54 27,51 27,61 1.463 601.524.900
4/2/2022 28,06 27,79 -0,93% 26,69 28,12 27,38 27,72 27,81 2.167 1.018.295.700
3/2/2022 28,71 28,05 -1,92% 27,82 28,95 28,09 28,01 28,05 1.950 1.022.769.400
2/2/2022 28,99 28,60 -0,66% 28,33 29,25 28,79 28,60 28,63 2.089 955.652.700
1/2/2022 29,16 28,79 -1,20% 28,50 29,42 28,81 28,77 28,85 1.620 793.091.600
31/1/2022 29,31 29,14 -0,55% 28,91 29,50 29,14 29,14 29,17 1.593 714.821.600
28/1/2022 29,48 29,30 -0,61% 28,95 30,01 29,45 29,27 29,30 2.308 1.582.574.900
27/1/2022 30,43 29,48 -2,38% 28,75 32,06 29,11 29,48 29,49 3.897 13.652.833.900
26/1/2022 29,99 30,20 +1,68% 29,80 30,85 30,44 30,20 30,37 2.975 1.416.458.600
25/1/2022 30,24 29,70 -0,34% 29,06 30,29 29,59 29,38 29,70 2.242 1.044.949.300
24/1/2022 30,00 29,80 -0,86% 29,29 30,26 29,83 29,80 29,94 1.640 868.271.500
21/1/2022 30,35 30,06 -0,86% 29,74 30,80 30,08 30,06 30,15 1.707 1.020.046.000
20/1/2022 30,61 30,32 +1,00% 29,88 30,61 30,13 30,17 30,32 1.628 1.456.586.600
19/1/2022 29,41 30,02 +2,42% 29,38 30,38 29,92 30,02 30,05 2.001 2.496.443.800
18/1/2022 29,99 29,31 -3,33% 29,22 30,30 29,67 29,31 29,40 1.326 528.781.900
17/1/2022 30,17 30,32 +0,50% 29,84 30,76 30,34 30,30 30,46 1.322 618.753.900
14/1/2022 30,34 30,17 +0,73% 29,41 31,49 30,55 30,14 30,17 2.180 1.380.964.300
13/1/2022 30,97 29,95 -3,32% 29,70 31,24 30,16 29,94 29,96 1.686 1.060.393.300
12/1/2022 29,99 30,98 +5,16% 29,68 31,03 30,61 30,78 30,98 1.093 468.136.300
11/1/2022 28,82 29,46 +3,70% 28,31 29,79 29,31 29,46 29,59 1.013 362.297.000
10/1/2022 29,76 28,41 -3,17% 28,05 29,76 28,46 28,41 28,50 1.110 568.670.900
7/1/2022 30,11 29,34 -2,23% 29,03 30,80 29,84 29,34 29,51 1.418 582.638.500
6/1/2022 30,21 30,01 -0,13% 29,78 30,90 30,27 30,00 30,07 1.360 876.540.600
5/1/2022 30,86 30,05 -2,62% 29,85 31,30 30,62 30,05 30,28 1.081 481.724.000
4/1/2022 33,50 30,86 -5,05% 30,76 33,75 31,68 30,82 30,86 1.354 596.303.600
3/1/2022 34,19 32,50 +1,85% 31,64 34,19 32,34 32,48 32,50 1.172 737.063.800
23/12/2021 32,44 31,91 -2,48% 31,73 32,61 32,15 31,91 31,99 1.158 452.374.700
22/12/2021 34,15 32,72 -3,74% 32,00 34,18 32,61 32,65 32,72 1.482 816.782.700
21/12/2021 34,61 33,99 -1,36% 33,86 34,75 34,09 33,99 34,27 2.487 1.108.998.500
20/12/2021 33,12 34,46 +3,95% 32,88 34,49 33,64 34,18 34,46 3.251 1.651.439.900
17/12/2021 33,42 33,15 +0,33% 32,09 33,50 32,83 33,15 33,28 3.338 1.718.761.100
16/12/2021 33,61 33,04 -1,87% 32,92 34,57 33,34 33,02 33,26 2.729 1.282.798.400
15/12/2021 33,90 33,67 -0,41% 32,58 33,96 33,28 33,67 34,00 2.564 1.202.279.400
14/12/2021 34,32 33,81 -1,46% 33,75 34,90 34,15 33,81 34,10 1.762 1.001.642.600
13/12/2021 34,10 34,31 -1,77% 34,10 35,94 34,85 34,31 34,46 1.576 784.275.600
10/12/2021 35,28 34,93 +1,36% 34,33 35,28 34,73 34,93 35,16 1.099 435.914.000
9/12/2021 35,69 34,46 -3,85% 34,40 35,74 34,85 34,46 34,67 1.478 793.683.200
8/12/2021 35,50 35,84 +0,96% 35,47 36,24 35,79 35,71 35,84 1.365 624.537.800
7/12/2021 34,05 35,50 +3,20% 34,05 35,81 35,17 35,36 35,50 1.129 551.956.900
6/12/2021 34,64 34,40 +0,29% 33,70 35,20 34,46 34,40 34,72 976 519.101.600
3/12/2021 34,73 34,30 +0,62% 33,87 35,16 34,44 34,30 34,38 1.029 604.503.100
2/12/2021 33,39 34,09 +1,46% 33,39 34,98 34,17 34,09 34,13 917 414.880.000
1/12/2021 34,86 33,60 -3,59% 33,42 35,40 34,01 33,60 33,86 1.215 697.605.800
30/11/2021 33,45 34,85 +2,89% 33,45 34,93 34,07 34,65 34,85 2.014 1.061.416.400
29/11/2021 34,33 33,87 -0,21% 33,60 34,47 33,87 33,64 33,87 977 503.346.100
26/11/2021 34,43 33,94 -3,88% 33,60 34,55 33,93 33,78 33,94 1.869 915.557.800
25/11/2021 35,19 35,31 +2,35% 34,25 35,75 34,62 34,41 35,31 2.147 2.008.284.300
24/11/2021 34,99 34,50 -0,58% 34,50 35,40 34,70 34,50 34,60 886 481.402.200
23/11/2021 34,21 34,70 +1,76% 33,38 34,79 34,14 34,50 34,70 1.791 935.299.800
22/11/2021 37,42 34,10 -8,82% 34,10 37,42 35,12 34,08 34,10 1.561 847.653.800
19/11/2021 35,87 37,40 +5,59% 35,86 37,50 36,81 37,09 37,40 2.410 1.430.030.100
18/11/2021 36,17 35,42 -0,20% 34,99 36,64 35,67 35,42 35,60 1.217 538.989.300
17/11/2021 36,51 35,49 -1,64% 35,49 37,25 36,39 35,49 35,72 1.620 768.735.600
16/11/2021 37,38 36,08 -2,67% 35,87 37,40 36,49 36,08 36,39 1.916 869.337.800
12/11/2021 38,00 37,07 -3,21% 36,99 38,82 37,64 37,07 37,20 2.000 1.232.925.100
11/11/2021 36,51 38,30 +2,49% 36,51 38,65 37,95 38,30 38,40 1.128 492.643.900
10/11/2021 38,26 37,37 -1,74% 37,12 39,22 38,24 37,31 37,39 2.170 958.320.600
9/11/2021 37,58 38,03 +1,90% 37,54 38,93 38,38 38,03 38,28 1.442 666.057.500
8/11/2021 37,70 37,32 -0,85% 37,16 38,79 37,76 37,31 37,55 1.739 989.747.900
5/11/2021 38,70 37,64 -0,37% 36,93 39,22 37,65 37,64 37,85 2.045 913.204.700
4/11/2021 38,30 37,78 -1,13% 37,35 38,85 38,01 37,78 37,82 1.232 613.594.400
3/11/2021 35,48 38,21 +5,93% 35,48 38,50 37,19 38,09 38,21 1.365 719.644.500
1/11/2021 35,13 36,07 +2,97% 34,81 36,52 35,64 36,06 36,07 1.214 546.060.400
29/10/2021 35,76 35,03 -1,63% 34,33 35,76 34,92 34,80 35,03 1.084 580.412.000
28/10/2021 35,61 35,61 -1,55% 35,00 36,88 35,70 35,61 35,65 1.707 1.091.879.300
27/10/2021 37,44 36,17 -0,90% 35,21 37,44 35,78 36,00 36,17 2.110 1.408.715.500
26/10/2021 37,89 36,50 -3,82% 35,60 37,89 36,16 36,50 36,70 1.458 774.931.700
25/10/2021 37,50 37,95 +1,85% 37,15 39,22 38,09 37,95 38,19 2.876 1.751.159.600
22/10/2021 37,66 37,26 -0,37% 35,20 37,67 36,48 37,26 37,31 1.916 1.048.811.500
21/10/2021 39,57 37,40 -7,17% 36,87 39,57 37,81 37,40 37,68 3.260 2.902.993.500
20/10/2021 41,20 40,29 -1,30% 39,59 41,37 40,31 40,20 40,29 1.454 813.608.800
19/10/2021 41,98 40,82 -2,81% 40,25 41,99 41,17 40,82 41,10 1.317 1.132.847.100
18/10/2021 42,93 42,00 -2,62% 41,95 43,24 42,14 42,00 42,10 1.102 868.099.900
15/10/2021 41,62 43,13 +2,89% 41,43 43,48 42,81 43,13 43,35 1.101 594.293.000
14/10/2021 42,18 41,92 -0,64% 41,52 42,80 42,03 41,91 41,92 1.471 799.179.300
13/10/2021 42,63 42,19 +0,40% 41,65 44,38 42,55 42,15 42,19 1.795 903.539.200
11/10/2021 42,22 42,02 -2,44% 41,76 43,23 42,35 42,02 42,20 1.098 599.694.100
8/10/2021 42,03 43,07 +2,62% 42,03 44,43 43,62 43,07 43,10 2.294 1.476.354.000
7/10/2021 43,20 41,97 -2,85% 41,35 43,65 41,98 41,94 41,97 1.271 742.382.900
6/10/2021 42,85 43,20 +0,49% 40,56 43,20 41,58 42,01 43,20 1.918 1.281.513.800
5/10/2021 41,48 42,99 +4,98% 40,83 43,40 41,91 42,84 42,99 1.685 1.006.291.500
4/10/2021 42,53 40,95 -3,74% 40,01 42,53 41,03 40,95 41,00 1.374 804.305.900
1/10/2021 43,00 42,54 -2,25% 42,09 43,53 42,54 42,54 42,73 1.357 861.113.200
30/9/2021 42,97 43,52 +2,16% 41,90 43,58 42,94 42,90 43,52 1.204 1.136.249.600
29/9/2021 43,43 42,60 +0,24% 42,07 43,43 42,78 42,60 42,73 501 416.310.200
28/9/2021 44,69 42,50 -6,49% 42,25 45,04 42,91 42,40 42,50 804 590.516.500
27/9/2021 46,17 45,45 -1,94% 44,68 46,17 45,56 45,42 45,45 528 676.590.900
24/9/2021 45,44 46,35 +1,96% 44,25 46,60 45,79 46,08 46,35 675 758.780.100
23/9/2021 45,27 45,46 -0,92% 44,53 46,45 45,15 45,45 45,46 464 531.418.700
22/9/2021 46,65 45,88 +0,42% 45,22 47,13 46,04 45,88 46,36 962 665.366.000
21/9/2021 43,31 45,69 +5,50% 43,31 47,20 45,83 45,28 45,69 1.295 1.117.811.800
20/9/2021 44,66 43,31 -5,54% 42,52 44,72 43,41 43,10 43,31 1.569 1.452.625.700
17/9/2021 45,29 45,85 +0,77% 44,48 46,69 45,71 45,85 46,00 677 1.597.846.000
16/9/2021 45,60 45,50 -0,96% 44,58 46,35 45,32 45,50 46,36 500 476.795.500
15/9/2021 44,72 45,94 +2,54% 44,43 46,49 44,83 45,85 45,99 1.049 3.112.585.700
14/9/2021 45,98 44,80 -2,59% 44,80 46,50 45,20 44,80 44,99 333 248.632.000
13/9/2021 45,73 45,99 +2,20% 45,23 46,60 46,00 45,99 46,00 320 270.508.100
10/9/2021 45,98 45,00 -0,31% 44,75 47,64 46,03 45,00 45,12 1.675 1.200.224.200
9/9/2021 46,51 45,14 -2,42% 44,70 46,51 45,08 45,06 45,14 788 945.502.000
8/9/2021 48,73 46,26 -5,03% 46,26 48,73 46,87 46,26 46,44 630 502.064.200
6/9/2021 48,98 48,71 -0,69% 48,24 49,50 48,90 48,71 49,01 233 305.196.200
3/9/2021 49,48 49,05 +0,18% 47,08 49,50 48,40 49,00 49,05 502 513.091.300
2/9/2021 50,00 48,96 -2,57% 48,81 50,08 49,39 48,96 49,29 341 609.028.200
1/9/2021 51,22 50,25 -2,05% 49,84 51,75 50,72 50,25 50,40 749 632.528.700
31/8/2021 51,17 51,30 +1,87% 48,01 51,30 49,69 51,16 51,30 961 874.557.200
30/8/2021 50,20 50,36 -1,25% 50,00 50,93 50,40 50,36 50,55 139 121.465.100
27/8/2021 49,92 51,00 +2,72% 49,00 51,00 50,31 50,75 51,00 271 250.073.700
26/8/2021 52,12 49,65 -4,22% 48,65 52,33 49,63 49,30 49,65 1.557 1.215.107.500
25/8/2021 53,42 51,84 -2,15% 51,84 53,44 52,02 51,84 51,97 236 407.880.500
24/8/2021 53,40 52,98 +1,88% 52,05 53,40 52,49 52,56 52,98 460 345.390.300
23/8/2021 54,42 52,00 -2,29% 51,50 55,10 52,75 51,78 52,00 871 905.887.500
20/8/2021 50,35 53,22 +4,35% 50,35 53,50 52,61 52,77 53,22 702 795.076.900
19/8/2021 47,57 51,00 +6,32% 46,25 51,00 49,32 50,78 51,00 917 844.913.200
18/8/2021 48,76 47,97 +0,15% 46,40 48,78 47,15 47,87 47,97 1.225 1.630.521.900
17/8/2021 50,23 47,90 -5,15% 47,00 50,82 47,95 47,75 47,95 1.495 2.387.005.600
16/8/2021 54,50 50,50 -8,10% 50,03 54,70 51,12 50,45 50,50 1.760 1.376.189.300
13/8/2021 54,98 54,95 -0,54% 53,62 56,49 55,38 54,95 55,00 472 2.271.902.000
12/8/2021 51,20 55,25 +7,91% 50,37 56,29 52,70 55,11 55,25 704 9.534.207.800
11/8/2021 51,54 51,20 -0,97% 51,06 52,13 51,71 51,20 51,50 589 637.699.400
10/8/2021 51,53 51,70 -0,29% 51,53 52,32 51,88 51,70 51,84 431 460.704.600
9/8/2021 51,90 51,85 -0,10% 51,00 52,95 52,07 51,65 51,85 901 1.498.651.800
6/8/2021 53,36 51,90 -2,11% 51,70 53,36 52,20 51,90 52,00 1.098 1.220.996.400
5/8/2021 55,33 53,02 -1,80% 52,72 55,33 53,27 52,74 53,02 575 436.355.500
4/8/2021 54,72 53,99 -0,94% 53,54 54,72 54,05 53,99 54,00 393 528.664.900
3/8/2021 55,38 54,50 -1,45% 54,50 55,38 54,77 54,50 54,95 447 436.567.100
2/8/2021 56,00 55,30 -0,18% 55,30 56,80 55,77 55,30 55,79 604 910.856.900
30/7/2021 56,00 55,40 -1,07% 55,17 56,00 55,51 55,40 55,50 461 948.111.400
29/7/2021 57,69 56,00 -1,65% 56,00 57,69 56,20 56,00 56,01 386 406.379.000
28/7/2021 56,34 56,94 +2,23% 55,72 57,63 56,62 56,39 56,94 751 558.860.700
27/7/2021 57,63 55,70 -1,76% 55,02 57,65 55,67 55,50 55,70 366 381.896.700
26/7/2021 56,32 56,70 0,00% 56,01 56,98 56,59 56,69 56,70 152 141.483.000
23/7/2021 56,53 56,70 +0,18% 56,29 57,28 56,93 56,70 57,00 150 236.263.200
22/7/2021 56,69 56,60 +0,07% 56,13 57,12 56,66 56,58 56,60 308 330.938.400
21/7/2021 56,82 56,56 +0,11% 55,50 56,82 55,98 56,18 56,57 383 462.967.700
20/7/2021 56,89 56,50 -0,16% 55,35 56,89 56,20 56,08 56,50 620 736.314.100
19/7/2021 58,68 56,59 -3,56% 56,52 58,70 57,47 56,56 56,59 772 1.586.878.200
16/7/2021 60,03 58,68 -2,12% 58,55 60,34 59,68 58,68 58,77 414 1.038.574.500
15/7/2021 60,60 59,95 -1,06% 59,91 60,80 60,04 59,95 60,00 342 502.006.300
14/7/2021 60,62 60,59 -0,02% 60,33 60,87 60,57 60,33 60,64 323 305.290.900
13/7/2021 60,10 60,60 +1,19% 59,40 60,60 60,04 60,60 60,62 948 820.167.900
12/7/2021 61,01 59,89 -1,66% 59,75 61,04 60,08 59,89 59,95 508 600.294.100
8/7/2021 61,49 60,90 -1,96% 59,50 61,74 60,61 60,40 60,90 699 995.888.900
7/7/2021 61,73 62,12 +1,01% 60,80 62,38 61,93 62,12 62,23 741 674.506.800
6/7/2021 62,57 61,50 -1,66% 61,14 62,57 61,62 61,50 61,94 423 407.947.700
5/7/2021 64,80 62,54 -2,28% 62,37 64,80 63,08 62,47 62,70 938 864.238.800
2/7/2021 61,48 64,00 +5,84% 60,25 64,00 62,80 63,40 64,00 1.896 1.975.346.300
1/7/2021 62,41 60,47 -2,12% 59,50 63,79 61,01 60,47 60,80 1.633 1.735.796.200
30/6/2021 61,15 61,78 +0,29% 59,76 61,88 61,20 61,29 61,78 1.033 2.078.454.000
29/6/2021 60,36 61,60 +1,82% 59,02 61,60 60,39 61,60 61,73 830 1.370.432.900
28/6/2021 60,99 60,50 -0,79% 60,22 61,30 60,57 60,50 60,72 257 450.046.900
25/6/2021 61,89 60,98 -1,74% 60,10 62,75 60,99 60,83 61,00 1.243 34.755.992.300
24/6/2021 61,33 62,06 +1,62% 61,00 62,92 61,92 62,06 62,40 1.209 1.253.373.400
23/6/2021 61,65 61,07 -0,76% 60,75 63,48 61,79 61,07 61,35 1.963 1.557.857.400
22/6/2021 62,20 61,54 -1,16% 60,76 62,60 61,50 61,54 61,92 910 701.105.100
21/6/2021 63,14 62,26 -0,70% 61,83 63,14 62,43 62,26 62,49 522 541.974.900
18/6/2021 63,81 62,70 -0,79% 62,05 63,81 62,71 62,60 62,70 653 623.414.300
17/6/2021 63,88 63,20 -1,11% 62,71 63,91 63,25 63,20 63,40 274 374.454.000
16/6/2021 62,93 63,91 +1,56% 61,52 64,13 63,29 63,59 63,91 739 883.010.900
15/6/2021 64,51 62,93 -2,39% 62,93 65,32 63,50 62,93 63,00 694 978.606.600
14/6/2021 64,00 64,47 +0,06% 63,39 66,56 64,85 64,47 64,77 954 957.852.000
11/6/2021 65,57 64,43 -1,78% 63,01 65,60 64,00 64,26 64,43 475 760.367.300
10/6/2021 65,49 65,60 0,00% 64,56 65,80 65,44 0,00 0,00 411 818.733.000
9/6/2021 63,70 65,60 +2,66% 63,70 66,65 65,98 65,51 65,92 1.059 1.382.335.500
8/6/2021 63,60 63,90 +0,25% 62,40 64,85 63,77 63,85 63,90 661 949.678.200
7/6/2021 65,10 63,74 -2,09% 62,41 66,96 63,87 63,50 63,74 1.320 2.694.749.500
4/6/2021 63,30 65,10 +4,34% 63,29 67,00 65,29 65,00 65,10 2.446 8.161.622.900
2/6/2021 58,34 62,39 +8,79% 58,22 63,79 60,09 62,39 62,79 2.108 2.825.767.400
1/6/2021 57,90 57,35 -0,69% 56,90 57,90 57,31 57,34 57,40 693 999.035.200
31/5/2021 57,67 57,75 -0,17% 57,42 57,94 57,68 57,75 57,79 458 478.215.900
28/5/2021 57,58 57,85 +0,26% 57,00 57,98 57,65 57,60 57,85 1.091 1.813.129.600
27/5/2021 58,01 57,70 -0,52% 57,39 58,37 57,74 57,70 57,78 274 1.399.806.300
26/5/2021 58,38 58,00 +0,03% 57,44 58,38 57,90 57,86 58,00 350 323.685.000
25/5/2021 58,30 57,98 -0,19% 57,16 58,30 57,89 57,48 57,98 468 1.166.089.500
24/5/2021 59,90 58,09 -2,21% 56,82 59,90 58,19 57,83 58,14 1.099 1.341.341.900
21/5/2021 59,24 59,40 +0,34% 58,10 60,59 59,15 59,40 59,49 907 1.498.421.400
20/5/2021 57,50 59,20 +2,96% 57,28 59,87 59,02 59,06 59,20 1.039 1.047.753.600
19/5/2021 56,77 57,50 +0,44% 55,92 57,50 56,74 57,50 57,56 522 574.861.700
18/5/2021 57,75 57,25 -0,35% 56,50 58,15 57,03 57,13 57,26 678 695.885.100
17/5/2021 59,49 57,45 -2,46% 57,23 59,64 58,06 57,44 57,45 1.489 1.693.053.600
14/5/2021 58,88 58,90 0,00% 57,55 59,32 58,54 58,56 58,90 684 785.134.300
13/5/2021 57,10 58,90 +2,97% 56,83 58,90 57,80 58,10 58,90 555 837.551.500
12/5/2021 57,24 57,20 -0,63% 56,80 58,15 57,49 57,20 57,44 360 472.608.700
11/5/2021 58,02 57,56 -0,76% 55,50 58,12 56,68 57,30 57,56 914 1.788.522.800
10/5/2021 58,52 58,00 -0,85% 57,60 58,71 57,89 58,00 58,30 1.222 1.454.864.800
7/5/2021 59,45 58,50 -0,49% 58,09 59,93 58,58 58,40 58,50 1.130 4.330.904.400
6/5/2021 57,91 58,79 +1,54% 57,90 59,95 58,94 58,67 58,79 775 915.987.500
5/5/2021 58,00 57,90 +0,17% 57,83 58,24 57,97 57,90 58,20 1.988 1.680.205.700
4/5/2021 57,85 57,80 0,00% 57,78 57,97 57,80 57,80 57,95 762 1.172.795.200
3/5/2021 58,00 57,80 +0,17% 57,72 58,43 57,97 57,80 58,00 1.179 3.047.254.300
30/4/2021 57,76 57,70 -0,35% 57,16 58,19 57,67 57,70 57,85 2.233 2.589.220.400
29/4/2021 58,31 57,90 -0,84% 57,46 58,96 57,96 57,90 57,97 1.568 2.561.645.200
28/4/2021 58,25 58,39 +1,13% 57,85 58,74 58,28 58,39 58,57 704 758.266.200
27/4/2021 58,02 57,74 -0,10% 57,70 58,65 57,97 57,74 57,80 674 654.560.800
26/4/2021 57,75 57,80 +0,17% 57,70 59,95 58,28 57,80 57,94 1.153 1.092.868.100
23/4/2021 57,72 57,70 0,00% 57,35 59,00 57,82 57,70 57,93 2.819 2.970.673.100
22/4/2021 57,66 57,70 +0,17% 57,62 58,25 57,72 57,70 57,77 920 1.502.653.500
20/4/2021 57,60 57,60 -0,17% 57,50 57,75 57,64 57,60 57,70 1.024 1.727.472.200
19/4/2021 57,97 57,70 -0,17% 57,00 58,24 57,71 57,70 57,75 830 1.656.505.900
16/4/2021 58,81 57,80 -0,26% 57,15 58,81 57,92 57,80 57,97 1.630 2.494.880.200
15/4/2021 57,89 57,95 +0,36% 57,87 59,92 58,49 57,95 58,19 1.462 3.431.490.800
14/4/2021 57,75 57,74 -0,02% 57,33 58,00 57,71 57,74 57,80 1.017 2.425.625.400
13/4/2021 58,01 57,75 +0,17% 57,30 58,30 57,72 57,50 57,75 2.121 4.087.616.000
12/4/2021 58,50 57,65 -0,60% 57,14 58,80 57,80 57,65 57,69 2.088 5.812.621.500
9/4/2021 60,66 58,00 -3,33% 58,00 61,00 58,55 58,00 58,11 4.266 6.366.583.700
8/4/2021 63,50 60,00 -16,66% 59,25 64,00 60,75 59,99 60,00 7.879 15.521.258.200
7/4/2021 78,39 71,99 -50,01% 70,09 95,00 77,38 71,60 71,99 3.043 5.191.015.100
6/4/2021 149,97 144,01 -0,68% 144,01 149,97 146,26 140,00 143,95 8 13.163.800
5/4/2021 145,00 145,00 +1,08% 145,00 145,00 145,00 141,10 145,00 2 2.900.000
1/4/2021 143,47 143,45 -0,01% 140,12 143,47 142,34 138,00 154,80 5 8.540.600
31/3/2021 140,60 143,47 -3,65% 140,60 143,50 142,69 143,00 148,80 5 7.134.700
30/3/2021 147,96 148,90 +3,19% 144,20 149,49 147,85 128,00 150,00 9 13.307.200
29/3/2021 140,04 144,30 +2,33% 140,00 144,30 140,79 133,00 144,85 13 18.303.400
26/3/2021 141,20 141,01 -1,60% 140,00 141,20 140,73 141,00 143,30 8 14.073.700
25/3/2021 129,99 143,30 -4,46% 129,99 144,00 134,87 141,00 143,95 30 51.253.000
24/3/2021 149,00 149,99 -2,60% 148,00 151,00 149,56 147,97 151,00 8 11.964.900
23/3/2021 151,00 154,00 +2,66% 151,00 155,00 153,33 146,02 157,40 3 4.600.000
22/3/2021 153,50 150,01 -2,27% 150,01 153,55 152,64 150,00 158,82 4 6.105.600
19/3/2021 160,00 153,50 -4,06% 153,50 160,00 157,26 153,00 157,90 9 14.153.400
18/3/2021 158,20 159,99 +1,13% 156,00 159,99 157,50 156,27 159,99 5 7.875.300
17/3/2021 158,20 158,20 +0,08% 156,30 160,00 158,19 158,20 160,00 8 18.983.000
16/3/2021 160,00 158,08 +1,66% 158,08 160,00 158,72 158,08 160,00 3 4.761.600
15/3/2021 160,00 155,50 +0,32% 155,50 160,00 157,75 155,00 158,08 2 3.155.000
12/3/2021 155,00 155,00 +4,73% 155,00 155,00 155,00 143,00 165,00 1 1.550.000
11/3/2021 153,82 148,00 -2,63% 148,00 155,00 153,53 144,60 153,14 8 12.282.900
10/3/2021 142,02 152,00 +4,11% 142,02 157,00 152,81 141,00 165,00 10 16.809.800
9/3/2021 155,00 146,00 0,00% 146,00 155,00 150,50 146,00 155,00 2 3.010.000
8/3/2021 152,52 146,00 -8,75% 146,00 153,00 150,62 140,50 155,00 9 13.555.900
5/3/2021 162,00 160,00 -1,79% 160,00 162,92 161,64 153,00 159,99 3 4.849.200
4/3/2021 156,10 162,92 +3,11% 156,00 163,00 159,74 158,00 164,80 12 19.169.300
3/3/2021 169,99 158,00 -6,51% 158,00 175,00 166,10 157,00 159,88 17 28.238.400
2/3/2021 159,00 169,00 +12,67% 158,00 169,99 164,70 165,00 169,00 52 90.586.500
1/3/2021 148,20 150,00 0,00% 148,20 154,00 150,19 150,00 158,00 11 16.521.800
26/2/2021 150,00 150,00 +5,26% 147,70 150,00 149,45 140,00 160,00 9 13.451.000
25/2/2021 145,00 142,51 +0,36% 142,51 148,00 145,10 142,00 147,98 5 7.255.100
24/2/2021 140,00 142,00 +1,43% 139,90 142,00 140,19 140,00 149,50 8 21.029.600
23/2/2021 155,99 140,00 -10,25% 131,50 155,99 138,92 140,00 148,56 35 61.127.700
22/2/2021 158,00 155,99 -1,27% 150,00 158,00 152,56 0,00 0,00 17 30.513.000
19/2/2021 158,00 158,00 0,00% 158,00 158,00 158,00 152,00 167,00 2 3.160.000
18/2/2021 157,60 158,00 -5,90% 157,60 167,00 160,86 158,00 166,00 3 4.826.000
17/2/2021 163,00 167,90 +3,01% 163,00 167,90 163,25 163,00 167,85 7 31.019.000
12/2/2021 163,50 163,00 +2,52% 163,00 163,90 163,35 151,00 163,90 4 6.534.000
11/2/2021 159,00 159,00 +2,58% 159,00 159,00 159,00 159,00 165,00 2 4.770.000
10/2/2021 167,99 155,00 -7,74% 155,00 167,99 160,62 155,00 159,00 34 67.460.700
9/2/2021 161,04 168,00 +4,32% 160,00 168,00 162,00 158,35 168,37 16 35.640.700
8/2/2021 170,00 161,04 -5,33% 161,04 170,00 164,75 155,01 165,00 4 6.590.300
5/2/2021 170,00 170,10 +0,66% 170,00 170,10 170,05 161,00 170,09 2 10.203.000
4/2/2021 163,00 168,99 +0,59% 160,00 168,99 162,44 161,00 172,00 9 14.619.600
3/2/2021 165,01 168,00 +0,60% 164,80 168,00 167,52 163,00 175,00 9 21.777.900
2/2/2021 173,00 166,99 -3,47% 163,00 173,00 165,35 164,00 166,99 28 52.912.600
1/2/2021 173,00 173,00 +0,58% 173,00 173,00 173,00 173,00 178,99 1 1.730.000
29/1/2021 178,00 172,00 -5,49% 172,00 178,00 174,40 168,00 178,00 5 8.720.000
28/1/2021 178,00 182,00 +3,50% 168,00 199,00 183,53 168,00 182,00 79 163.345.600
27/1/2021 164,00 175,85 +17,23% 164,00 180,00 172,39 170,00 175,85 42 94.819.700
26/1/2021 155,01 150,00 +17,19% 135,00 185,00 161,23 145,00 158,99 75 174.133.200
22/1/2021 150,00 128,00 -14,67% 122,00 150,00 131,54 128,00 129,50 34 47.356.800
21/1/2021 175,00 150,00 -14,29% 138,11 175,00 148,00 145,00 150,00 64 105.085.800
20/1/2021 199,00 175,00 -12,06% 160,00 199,00 177,49 173,05 175,00 77 182.819.300
19/1/2021 150,00 199,00 +33,56% 150,00 242,00 191,75 170,47 199,00 138 343.234.000
18/1/2021 130,01 149,00 +14,62% 122,23 150,00 137,39 145,00 150,00 41 61.825.600
15/1/2021 121,98 130,00 +21,50% 121,98 130,00 128,62 125,39 130,00 20 39.874.500
14/1/2021 94,10 107,00 +13,71% 94,10 135,00 107,12 105,55 128,00 37 67.491.800
13/1/2021 89,01 94,10 +4,56% 89,01 95,12 93,93 94,10 95,00 13 14.089.500
12/1/2021 90,00 90,00 0,00% 86,01 90,25 89,14 83,00 90,25 15 16.937.800
11/1/2021 89,99 90,00 +5,88% 89,99 90,00 89,99 81,00 90,00 5 4.499.700
8/1/2021 79,99 85,00 +6,25% 79,99 85,00 80,44 85,00 90,00 16 27.349.900
7/1/2021 75,05 80,00 +7,96% 74,50 80,00 77,39 77,21 90,00 20 26.315.800
6/1/2021 70,55 74,10 +5,03% 70,55 75,00 73,82 71,63 85,00 15 16.980.500
5/1/2021 70,50 70,55 -2,69% 69,71 70,55 69,89 69,70 72,49 4 6.290.200
30/12/2020 70,49 72,50 +5,41% 70,39 73,00 71,65 67,50 72,50 15 12.181.300
29/12/2020 68,01 68,78 +1,15% 66,01 68,78 67,41 68,20 71,00 9 6.067.700
23/12/2020 72,00 68,00 +2,10% 67,00 72,00 69,15 67,30 70,00 6 4.149.100
22/12/2020 69,20 66,60 -3,83% 66,40 69,20 67,85 68,00 71,00 4 2.714.000
21/12/2020 70,00 69,25 +1,08% 66,50 71,00 68,63 69,25 70,98 12 8.922.500
18/12/2020 67,70 68,51 -1,97% 67,70 69,00 68,82 66,01 73,00 7 8.947.700
17/12/2020 69,89 69,89 -0,11% 69,89 69,89 69,89 66,72 69,70 1 698.900
16/12/2020 65,07 69,97 +7,63% 65,07 70,49 69,08 66,18 69,80 14 10.362.800
15/12/2020 66,52 65,01 -2,26% 65,01 66,52 66,13 65,08 68,25 4 2.645.500
14/12/2020 68,54 66,51 -4,97% 66,51 68,76 67,41 66,50 72,50 16 12.134.100
11/12/2020 67,05 69,99 -1,42% 67,05 69,99 69,01 67,17 71,00 3 2.070.300
10/12/2020 76,90 71,00 -2,73% 70,00 76,90 71,90 71,00 74,92 13 9.347.400
9/12/2020 70,90 72,99 +2,95% 66,00 73,97 68,84 70,00 74,99 17 13.079.900
8/12/2020 72,00 70,90 0,00% 70,90 72,01 71,55 69,81 74,97 6 4.293.400
7/12/2020 70,05 70,90 +1,21% 64,04 80,00 73,08 70,90 74,89 45 35.812.000
4/12/2020 85,00 70,05 +19,72% 70,00 85,00 80,22 70,05 72,12 55 79.423.800
2/12/2020 60,20 58,51 +0,88% 56,50 66,00 60,30 58,00 60,90 13 8.442.700
30/11/2020 58,05 58,00 -3,33% 58,00 58,05 58,02 58,00 60,19 2 1.160.500
27/11/2020 60,00 60,00 0,00% 58,10 60,19 59,57 58,01 60,20 4 2.382.900
26/11/2020 60,00 60,00 +0,50% 60,00 60,00 60,00 60,00 62,00 1 600.000
24/11/2020 60,00 59,70 -0,50% 56,00 60,00 59,23 57,00 59,70 5 3.553.900
20/11/2020 60,00 60,00 -0,03% 60,00 60,00 60,00 17,50 61,66 1 600.000
18/11/2020 60,02 60,02 +0,05% 60,02 60,02 60,02 55,00 60,10 1 600.200
16/11/2020 60,00 59,99 +1,68% 57,00 60,00 59,24 56,95 65,00 4 2.369.900
13/11/2020 59,00 59,00 -1,83% 56,50 59,00 57,81 58,03 63,99 10 9.249.900
12/11/2020 60,10 60,10 +9,27% 60,10 60,10 60,10 56,00 60,00 7 6.010.000
10/11/2020 55,00 55,00 0,00% 55,00 55,00 55,00 50,00 58,90 2 1.100.000
9/11/2020 55,00 55,00 -0,88% 55,00 55,00 55,00 50,42 58,90 1 550.000
6/11/2020 55,00 55,49 +0,89% 55,00 55,49 55,09 52,01 0,00 5 2.754.900
4/11/2020 55,00 55,00 +7,84% 55,00 55,00 55,00 50,01 54,00 1 550.000
30/10/2020 53,95 51,00 -1,92% 50,10 53,95 51,46 50,11 53,50 10 7.719.300
28/10/2020 55,00 52,00 -3,60% 50,01 55,00 52,63 51,05 53,00 23 12.106.500
27/10/2020 53,94 53,94 +2,06% 53,94 53,94 53,94 50,00 53,94 1 539.400
26/10/2020 55,01 52,85 -5,63% 52,85 57,50 53,56 52,00 53,99 27 19.820.000
23/10/2020 54,01 56,00 +1,73% 54,01 56,50 55,41 55,01 58,70 6 3.325.100
21/10/2020 56,25 55,05 -2,94% 55,05 56,25 55,84 55,05 59,70 3 1.675.300
20/10/2020 60,00 56,72 -3,04% 56,72 60,40 58,45 51,00 60,00 6 5.261.200
19/10/2020 58,50 58,50 -0,41% 58,50 58,50 58,50 54,21 60,00 1 585.000
16/10/2020 62,00 58,74 -2,10% 58,50 64,20 60,20 58,55 59,00 17 10.234.200
14/10/2020 59,00 60,00 -5,66% 59,00 60,50 60,00 59,50 63,00 4 2.400.000
13/10/2020 69,96 63,60 +1,76% 61,02 69,96 63,27 60,00 64,90 17 13.288.200
9/10/2020 62,94 62,50 -0,75% 58,95 66,00 62,45 59,05 68,00 21 14.363.800
8/10/2020 67,00 62,97 -6,01% 61,06 67,00 63,25 62,98 70,00 16 10.752.900
7/10/2020 59,90 67,00 +11,67% 59,00 67,00 61,23 58,00 67,00 47 52.658.900
6/10/2020 60,00 60,00 +7,14% 60,00 60,00 60,00 56,00 60,00 1 600.000
5/10/2020 56,00 56,00 -3,45% 56,00 56,00 56,00 55,00 58,00 1 560.000
25/9/2020 58,00 58,00 -0,58% 58,00 58,00 58,00 56,00 63,97 1 580.000
24/9/2020 60,00 58,34 -2,77% 55,00 63,00 58,30 58,00 62,50 12 6.996.900
22/9/2020 65,50 60,00 -4,76% 60,00 65,50 62,83 52,00 68,60 3 1.885.000
18/9/2020 66,60 63,00 -8,03% 63,00 66,60 64,55 60,00 66,49 10 6.455.000
16/9/2020 68,50 68,50 +0,37% 68,50 68,50 68,50 64,00 69,00 1 685.000
14/9/2020 65,00 68,25 +5,00% 65,00 68,25 65,46 65,00 68,25 3 4.582.500
11/9/2020 65,00 65,00 0,00% 65,00 65,00 65,00 65,00 65,87 1 650.000
10/9/2020 65,10 65,00 -0,02% 65,00 65,10 65,00 65,00 65,50 16 15.602.000
9/9/2020 65,00 65,01 +1,58% 65,00 65,01 65,00 65,00 69,00 3 1.950.200
8/9/2020 64,00 64,00 0,00% 64,00 64,00 64,00 52,00 64,00 1 640.000
4/9/2020 65,00 64,00 -0,02% 64,00 65,00 64,50 59,01 64,00 2 1.290.000
2/9/2020 66,20 64,01 -8,56% 64,01 66,20 65,32 64,01 69,99 5 3.266.200
26/8/2020 73,00 70,00 -4,11% 70,00 73,00 71,50 63,50 70,00 2 1.430.000
18/8/2020 74,99 73,00 +8,96% 73,00 74,99 74,32 52,00 74,35 3 2.229.800
11/8/2020 71,00 67,00 -2,90% 67,00 71,00 69,01 52,00 74,99 4 2.760.500
10/8/2020 69,00 69,00 -2,82% 69,00 69,00 69,00 69,00 71,00 2 2.070.000
23/7/2020 71,00 71,00 0,00% 71,00 71,00 71,00 52,00 71,00 1 710.000
17/7/2020 71,00 71,00 +1,43% 71,00 71,00 71,00 62,00 71,00 1 1.420.000
16/7/2020 70,00 70,00 0,00% 70,00 70,00 70,00 62,50 70,00 1 700.000
13/7/2020 70,99 70,00 0,00% 70,00 70,99 70,74 64,10 70,00 2 2.829.700
10/7/2020 67,00 70,00 +3,70% 67,00 70,00 67,64 70,00 71,00 3 4.735.000
7/7/2020 67,50 67,50 -0,59% 67,50 67,50 67,50 61,50 65,80 1 1.350.000
6/7/2020 67,90 67,90 +8,64% 67,90 67,90 67,90 64,01 69,89 1 679.000
3/7/2020 64,23 62,50 -3,85% 62,50 64,23 63,65 0,00 66,50 3 1.909.600
1/7/2020 65,00 65,00 -2,26% 65,00 65,00 65,00 60,01 65,00 1 1.950.000
29/6/2020 66,50 66,50 +0,76% 66,50 66,50 66,50 60,00 70,00 1 3.325.000
18/6/2020 66,50 66,00 0,00% 66,00 66,50 66,33 66,00 70,00 3 1.990.000
16/6/2020 66,00 66,00 0,00% 66,00 66,00 66,00 33,00 71,00 1 5.940.000
12/6/2020 66,00 66,00 0,00% 66,00 66,00 66,00 66,00 70,00 3 2.640.000
9/6/2020 71,00 66,00 +4,76% 66,00 71,00 69,00 65,00 70,99 5 3.450.000
4/6/2020 63,00 63,00 -0,02% 63,00 63,00 63,00 44,10 71,00 3 2.520.000
1/6/2020 63,01 63,01 -3,06% 63,01 63,01 63,01 63,03 65,00 1 630.100
25/5/2020 65,00 65,00 +1,56% 65,00 65,00 65,00 59,00 65,00 3 1.950.000
20/5/2020 64,00 64,00 0,00% 64,00 64,00 64,00 55,00 64,00 2 1.280.000
19/5/2020 64,00 64,00 -8,57% 64,00 64,00 64,00 50,01 0,00 2 1.920.000
29/4/2020 70,00 70,00 +4,24% 70,00 70,00 70,00 69,00 70,99 3 2.100.000
28/4/2020 67,15 67,15 -6,74% 67,15 67,15 67,15 67,20 72,00 1 671.500
24/4/2020 71,00 72,00 +1,41% 71,00 72,00 71,33 1,10 95,25 3 2.140.000
23/4/2020 71,00 71,00 +1,43% 71,00 71,01 71,00 71,01 80,00 3 2.840.200
22/4/2020 72,00 70,00 0,00% 68,00 72,00 70,00 70,50 95,25 4 2.800.000
17/4/2020 70,00 70,00 0,00% 70,00 70,00 70,00 65,00 72,00 2 3.500.000
13/4/2020 75,00 70,00 -6,67% 70,00 75,00 71,66 69,99 95,25 3 2.150.000
8/4/2020 75,00 75,00 0,00% 75,00 75,00 75,00 1,00 75,00 5 6.000.000
31/3/2020 75,00 75,00 0,00% 75,00 75,00 75,00 65,00 80,00 1 750.000
23/3/2020 75,00 75,00 0,00% 75,00 75,00 75,00 52,00 95,25 1 1.500.000
19/3/2020 75,00 75,00 -6,54% 75,00 75,00 75,00 75,00 95,25 1 750.000
18/3/2020 80,25 80,25 0,00% 80,25 80,25 80,25 1,00 80,20 3 13.642.500
17/3/2020 75,00 80,25 +7,00% 75,00 80,25 79,79 0,00 0,00 7 28.725.000
16/3/2020 75,00 75,00 0,00% 75,00 75,00 75,00 0,00 75,00 2 2.250.000
13/3/2020 75,00 75,00 0,00% 75,00 75,00 75,00 50,00 75,00 1 750.000
12/3/2020 75,00 75,00 0,00% 75,00 75,00 75,00 50,00 75,00 1 750.000
10/3/2020 75,00 75,00 +5,63% 75,00 75,00 75,00 60,00 75,00 3 3.750.000
4/3/2020 71,00 71,00 +1,43% 71,00 71,00 71,00 55,00 75,00 1 710.000
3/3/2020 70,00 70,00 0,00% 70,00 70,00 70,00 55,00 75,00 2 2.800.000
2/3/2020 70,00 70,00 0,00% 70,00 70,00 70,00 50,00 70,00 1 700.000
28/2/2020 70,00 70,00 +4,48% 70,00 70,00 70,00 0,00 70,00 3 3.500.000
26/2/2020 67,00 67,00 0,00% 67,00 67,00 67,00 56,00 70,00 1 670.000
20/2/2020 67,00 67,00 +3,08% 67,00 67,00 67,00 56,00 68,00 1 670.000
14/2/2020 65,01 65,00 -1,68% 65,00 65,01 65,00 65,00 70,00 3 1.950.100
6/2/2020 66,11 66,11 +0,17% 66,11 66,11 66,11 66,10 70,00 1 6.611.000
5/2/2020 66,00 66,00 +1,54% 66,00 66,00 66,00 66,00 74,25 1 2.640.000
16/1/2020 58,00 65,00 +19,82% 58,00 65,00 63,60 55,00 65,00 3 3.180.000
13/1/2020 55,00 54,25 -1,36% 54,25 55,00 54,31 57,00 70,25 2 6.517.500
7/1/2020 55,00 55,00 -6,78% 55,00 55,00 55,00 55,00 59,58 4 5.500.000
3/1/2020 57,73 59,00 +2,20% 57,73 59,00 58,88 54,25 70,25 3 7.066.100
2/1/2020 57,73 57,73 +0,03% 57,73 57,73 57,73 55,00 70,25 2 12.123.300
30/12/2019 59,00 57,71 -0,50% 57,71 59,00 57,98 54,25 57,71 7 17.394.100
19/12/2019 60,01 58,00 -0,68% 58,00 60,01 59,34 54,71 70,25 3 1.780.200
11/12/2019 58,25 58,40 +0,26% 57,00 58,40 58,10 54,25 70,25 5 8.715.000
5/12/2019 58,25 58,25 0,00% 58,25 58,25 58,25 55,00 58,25 1 1.165.000
3/12/2019 58,25 58,25 0,00% 58,25 58,25 58,25 58,25 58,98 2 2.912.500
2/12/2019 58,25 58,25 +16,52% 58,25 58,25 58,25 0,00 58,25 1 4.077.500
29/11/2019 47,00 49,99 +5,38% 47,00 49,99 47,99 47,15 58,25 3 1.439.900
25/11/2019 47,44 47,44 -0,13% 47,44 47,44 47,44 0,00 58,25 1 474.400
22/11/2019 47,50 47,50 +1,04% 47,43 47,50 47,49 47,49 58,25 5 4.274.200
21/11/2019 47,00 47,01 +4,47% 47,00 47,50 47,39 47,01 47,50 4 4.265.100
18/11/2019 45,00 45,00 0,00% 45,00 45,00 45,00 45,00 47,00 1 1.350.000
12/11/2019 45,00 45,00 0,00% 45,00 45,00 45,00 40,00 47,00 1 450.000
8/11/2019 38,11 45,00 +38,46% 38,00 45,45 41,39 38,00 45,00 12 8.692.100
6/11/2019 32,50 32,50 0,00% 32,50 32,50 32,50 29,00 0,00 3 975.000
4/11/2019 32,50 32,50 +1,56% 32,50 32,50 32,50 29,00 32,50 1 325.000
23/10/2019 32,00 32,00 -1,54% 32,00 32,00 32,00 29,00 0,00 1 320.000
21/10/2019 32,50 32,50 0,00% 32,50 32,50 32,50 30,00 0,00 3 975.000
18/10/2019 32,50 32,50 0,00% 32,50 32,50 32,50 32,00 32,50 3 2.600.000
15/10/2019 32,50 32,50 -5,80% 32,50 32,50 32,50 29,00 0,00 1 650.000
2/10/2019 34,50 34,50 +2,07% 34,50 34,50 34,50 32,01 35,00 1 345.000
1/10/2019 32,01 33,80 +2,42% 32,01 33,80 32,90 32,00 35,00 3 987.100
26/9/2019 33,00 33,00 -0,45% 33,00 33,00 33,00 30,00 33,00 1 330.000
24/9/2019 37,99 33,15 -11,60% 33,15 37,99 34,76 33,20 37,00 3 1.042.900
20/9/2019 32,00 37,50 +6,69% 32,00 37,50 34,75 31,00 37,95 2 695.000
19/9/2019 29,80 35,15 +17,17% 29,80 35,15 32,42 29,00 36,00 5 1.621.000
16/9/2019 29,58 30,00 +0,33% 29,58 30,00 29,86 30,00 31,00 3 895.800
21/8/2019 29,90 29,90 0,00% 29,90 29,90 29,90 29,90 0,00 2 3.588.000
20/8/2019 29,90 29,90 -2,95% 29,90 29,90 29,90 29,00 30,81 3 897.000
16/8/2019 30,81 30,81 +2,53% 30,81 30,81 30,81 29,90 0,00 4 5.237.700
15/8/2019 30,81 30,05 -2,47% 30,05 30,81 30,52 30,00 31,00 4 2.442.000
14/8/2019 30,81 30,81 +3,74% 30,81 30,81 30,81 30,00 30,81 6 7.702.500
13/8/2019 29,70 29,70 -3,60% 29,70 29,70 29,70 29,00 30,81 2 891.000
30/7/2019 30,80 30,81 -0,61% 30,80 30,81 30,80 29,00 30,82 2 616.100
23/7/2019 31,00 31,00 -3,13% 31,00 31,00 31,00 29,00 31,80 1 310.000
19/7/2019 32,00 32,00 +8,47% 32,00 32,00 32,00 30,00 32,50 3 960.000
15/7/2019 29,50 29,50 +1,72% 29,50 29,50 29,50 28,00 30,00 2 885.000
12/7/2019 29,00 29,00 +3,57% 29,00 29,00 29,00 28,00 29,50 2 580.000
10/7/2019 28,00 28,00 -1,75% 28,00 28,00 28,00 28,00 29,50 2 560.000
5/7/2019 28,50 28,50 +1,79% 28,50 28,50 28,50 28,00 29,50 2 570.000
1/7/2019 28,00 28,00 -1,75% 28,00 28,00 28,00 0,00 29,50 1 280.000
27/6/2019 28,50 28,50 0,00% 28,50 28,50 28,50 28,00 29,50 2 1.425.000
24/6/2019 28,50 28,50 +1,79% 28,50 28,50 28,50 28,00 28,50 2 570.000
21/6/2019 28,01 28,00 -1,75% 28,00 28,01 28,00 0,00 28,00 3 840.100
19/6/2019 28,50 28,50 -1,72% 28,50 28,50 28,50 26,00 29,00 2 570.000
5/6/2019 29,00 29,00 0,00% 29,00 29,00 29,00 28,50 31,00 2 6.090.000
29/5/2019 29,00 29,00 +1,75% 29,00 29,00 29,00 28,50 31,97 1 290.000
28/5/2019 28,50 28,50 -2,06% 28,50 28,50 28,50 28,50 32,00 2 570.000
21/5/2019 29,10 29,10 +1,04% 29,10 29,10 29,10 29,10 31,95 2 1.164.000
20/5/2019 28,80 28,80 +0,77% 28,80 28,80 28,80 25,00 28,80 1 288.000
14/5/2019 28,58 28,58 -0,76% 28,58 28,58 28,58 28,80 31,87 1 285.800
30/4/2019 28,80 28,80 +1,05% 28,80 28,80 28,80 28,50 32,00 1 1.152.000
29/4/2019 28,50 28,50 -1,04% 28,50 28,50 28,50 0,00 28,80 1 285.000
17/4/2019 28,80 28,80 0,00% 28,80 28,80 28,80 0,00 28,80 1 288.000
15/4/2019 28,80 28,80 +0,70% 28,80 28,80 28,80 28,80 32,00 1 288.000
2/4/2019 28,60 28,60 +0,35% 28,60 28,60 28,60 28,50 34,00 1 286.000
1/4/2019 28,50 28,50 0,00% 28,50 28,50 28,50 28,60 30,00 5 1.995.000
27/3/2019 28,50 28,50 0,00% 28,50 28,50 28,50 0,00 0,00 1 570.000
25/3/2019 28,80 28,50 -1,04% 28,50 28,80 28,70 0,00 31,33 2 861.000
22/3/2019 28,80 28,80 0,00% 28,80 28,80 28,80 28,50 31,33 1 576.000
19/3/2019 28,80 28,80 -2,37% 28,80 28,80 28,80 28,80 29,00 1 576.000
15/3/2019 28,58 29,50 +3,44% 28,58 29,50 28,77 28,60 31,33 5 1.726.200
12/3/2019 28,00 28,52 +0,07% 28,00 28,52 28,26 28,51 0,00 2 565.200
8/3/2019 28,51 28,50 -0,66% 28,50 28,51 28,50 28,50 29,00 2 570.100
7/3/2019 28,69 28,69 -3,72% 28,69 28,69 28,69 28,50 29,79 1 286.900
26/2/2019 29,60 29,80 0,00% 29,60 29,80 29,75 28,51 31,65 4 2.380.000
19/2/2019 29,80 29,80 +3,83% 29,80 29,80 29,80 28,00 31,64 2 596.000
13/2/2019 28,81 28,70 -2,78% 28,70 28,81 28,73 28,70 29,50 6 2.011.100
6/2/2019 29,52 29,52 -4,77% 29,52 29,52 29,52 28,80 32,00 1 295.200
30/1/2019 31,00 31,00 +6,90% 31,00 31,00 31,00 28,80 31,00 3 930.000
29/1/2019 29,03 29,00 -3,30% 29,00 29,03 29,01 27,11 30,25 8 2.611.100
14/1/2019 29,99 29,99 +7,11% 29,99 29,99 29,99 27,00 29,94 1 299.900
9/1/2019 28,00 28,00 0,00% 28,00 28,00 28,00 27,00 0,00 3 840.000
4/1/2019 28,00 28,00 +3,70% 28,00 28,00 28,00 28,00 29,99 5 1.960.000
19/12/2018 27,00 27,00 +0,04% 27,00 27,00 27,00 26,85 0,00 2 5.940.000
18/12/2018 27,00 26,99 -3,61% 26,90 27,00 26,97 26,80 0,00 4 1.078.900
14/12/2018 28,00 28,00 +2,94% 28,00 28,00 28,00 27,00 0,00 1 280.000
5/12/2018 27,20 27,20 +0,70% 27,20 27,20 27,20 27,00 0,00 3 2.176.000
3/12/2018 27,01 27,01 0,00% 27,01 27,01 27,01 27,20 0,00 1 270.100
30/11/2018 27,00 27,01 -0,70% 27,00 27,01 27,00 27,00 29,95 2 227.964.300
29/11/2018 27,20 27,20 -1,09% 27,20 27,20 27,20 27,00 29,95 2 544.000
27/11/2018 27,50 27,50 0,00% 27,50 27,50 27,50 27,20 29,95 1 275.000
26/11/2018 27,50 27,50 -1,79% 27,50 27,50 27,50 27,20 29,95 2 1.375.000
31/10/2018 27,00 28,00 +5,26% 27,00 28,00 27,66 26,50 0,00 2 830.000
30/10/2018 26,61 26,60 0,00% 26,60 26,61 26,60 0,00 0,00 3 2.128.600
26/10/2018 26,60 26,60 0,00% 26,60 26,60 26,60 26,60 0,00 1 266.000
25/10/2018 27,00 26,60 +2,31% 26,60 27,00 26,87 26,61 0,00 3 1.075.000
22/10/2018 26,00 26,00 0,00% 26,00 26,00 26,00 26,00 0,00 1 260.000
17/10/2018 26,75 26,00 -1,89% 25,10 26,75 25,62 25,50 28,00 14 4.100.200
16/10/2018 26,50 26,50 +1,92% 26,50 26,50 26,50 26,50 0,00 1 265.000
15/10/2018 26,00 26,00 0,00% 26,00 26,00 26,00 25,50 0,00 1 260.000
9/10/2018 26,00 26,00 0,00% 26,00 26,00 26,00 26,00 0,00 1 260.000
8/10/2018 26,10 26,00 +0,08% 25,51 26,50 26,01 25,50 0,00 6 1.560.800
2/10/2018 25,98 25,98 -0,04% 25,98 25,98 25,98 26,01 0,00 1 519.600
1/10/2018 26,00 25,99 -0,04% 25,04 26,00 25,80 25,98 0,00 5 1.290.100
27/9/2018 26,20 26,00 -0,76% 26,00 26,20 26,18 26,00 0,00 3 5.760.000
25/9/2018 26,20 26,20 +0,38% 26,20 26,20 26,20 26,00 0,00 1 262.000
19/9/2018 26,30 26,10 -0,76% 26,10 26,30 26,20 26,00 0,00 2 524.000
14/9/2018 26,50 26,30 -2,56% 26,30 26,50 26,40 27,00 28,00 2 528.000
12/9/2018 26,50 26,99 +3,41% 26,11 26,99 26,52 26,50 27,00 3 1.326.000
4/9/2018 27,00 26,10 -2,61% 26,10 27,00 26,77 26,10 0,00 3 1.071.000
30/8/2018 26,80 26,80 -0,74% 26,80 26,80 26,80 26,10 27,20 1 268.000
27/8/2018 27,00 27,00 0,00% 27,00 27,00 27,00 26,10 0,00 1 540.000
24/8/2018 27,00 27,00 0,00% 27,00 27,00 27,00 26,00 0,00 1 540.000
21/8/2018 27,00 27,00 +3,85% 27,00 27,00 27,00 26,00 29,00 2 2.430.000
15/8/2018 26,00 26,00 0,00% 26,00 26,00 26,00 25,00 27,00 1 260.000
10/8/2018 26,00 26,00 -3,70% 26,00 26,00 26,00 25,00 26,00 2 520.000
8/8/2018 26,99 27,00 +1,89% 26,99 27,00 26,99 26,00 35,00 2 539.900
6/8/2018 26,02 26,50 -1,85% 26,00 26,50 26,07 26,02 26,97 7 2.346.300
2/8/2018 27,00 27,00 +1,89% 27,00 27,00 27,00 0,00 27,00 1 270.000
31/7/2018 26,50 26,50 -5,36% 26,50 26,50 26,50 26,00 28,00 1 265.000
25/7/2018 26,00 28,00 +7,69% 26,00 28,00 27,00 26,00 0,00 4 1.620.000
18/7/2018 26,00 26,00 0,00% 26,00 26,00 26,00 26,00 0,00 1 520.000
17/7/2018 26,00 26,00 0,00% 26,00 26,00 26,00 26,00 0,00 3 780.000
10/7/2018 26,00 26,00 0,00% 26,00 26,00 26,00 26,00 0,00 1 260.000
2/7/2018 26,00 26,00 0,00% 26,00 26,00 26,00 0,00 26,00 1 780.000
22/6/2018 26,00 26,00 0,00% 26,00 26,00 26,00 26,00 0,00 1 260.000
21/6/2018 26,00 26,00 -1,89% 26,00 26,00 26,00 26,00 0,00 1 260.000
19/6/2018 26,50 26,50 0,00% 26,50 26,50 26,50 26,00 0,00 1 265.000
1/6/2018 26,50 26,50 0,00% 26,50 26,50 26,50 26,00 0,00 2 3.975.000
30/5/2018 26,50 26,50 0,00% 26,50 26,50 26,50 26,00 0,00 2 6.625.000
28/5/2018 26,50 26,50 -1,85% 26,50 26,50 26,50 26,00 0,00 1 1.060.000
24/5/2018 27,00 27,00 +3,85% 27,00 27,00 27,00 26,50 27,50 1 540.000
17/5/2018 26,50 26,00 -3,70% 26,00 26,50 26,41 26,00 27,00 3 1.585.000
16/5/2018 27,00 27,00 -3,57% 27,00 27,00 27,00 26,50 28,00 8 7.290.000
10/5/2018 27,00 28,00 +5,66% 27,00 28,05 27,64 27,00 28,50 8 2.211.400
9/5/2018 26,50 26,50 +3,52% 26,50 26,50 26,50 25,00 28,05 1 265.000
8/5/2018 25,60 25,60 0,00% 25,60 25,60 25,60 25,00 28,05 1 256.000
7/5/2018 25,60 25,60 0,00% 25,60 25,60 25,60 0,00 26,40 1 256.000
4/5/2018 26,99 25,60 +2,40% 25,60 26,99 26,36 25,20 26,00 3 790.900
3/5/2018 27,05 25,00 -8,09% 25,00 27,05 25,09 25,00 28,00 7 5.520.500
2/5/2018 27,20 27,20 +0,67% 27,20 27,20 27,20 27,00 28,50 1 1.904.000
30/4/2018 27,01 27,02 -3,43% 27,01 27,02 27,01 27,02 27,30 2 540.300
26/4/2018 27,98 27,98 +3,63% 27,98 27,98 27,98 25,99 28,50 1 279.800
25/4/2018 27,20 27,00 -0,77% 27,00 27,20 27,09 25,99 28,99 4 1.625.500
20/4/2018 27,50 27,21 -1,05% 27,21 27,50 27,45 27,50 28,00 2 1.647.100
16/4/2018 27,50 27,50 0,00% 27,50 27,50 27,50 27,50 28,50 1 275.000
13/4/2018 27,50 27,50 0,00% 27,50 27,50 27,50 27,50 28,88 1 275.000
11/4/2018 27,50 27,50 +1,29% 27,50 27,50 27,50 0,00 0,00 3 825.000
10/4/2018 28,50 27,15 -6,86% 27,15 28,50 27,63 27,15 28,00 38 13.539.600
6/4/2018 28,02 29,15 0,00% 28,00 29,15 28,28 28,50 0,00 8 2.828.600
23/3/2018 28,80 29,15 +4,11% 28,01 29,15 28,78 28,01 0,00 4 1.439.000
22/3/2018 28,00 28,00 -1,75% 28,00 28,00 28,00 28,00 29,00 1 1.960.000
20/3/2018 28,50 28,50 0,00% 28,50 28,50 28,50 27,00 28,50 1 285.000
19/3/2018 28,00 28,50 +5,56% 28,00 28,50 28,11 27,00 29,15 6 2.530.000
15/3/2018 27,00 27,00 +3,85% 27,00 27,00 27,00 27,00 28,40 2 810.000
14/3/2018 26,79 26,00 +1,96% 26,00 26,79 26,26 25,99 26,80 2 787.900
13/3/2018 26,00 25,50 -1,92% 25,10 26,50 25,77 25,51 25,99 11 4.381.500
12/3/2018 26,50 26,00 -3,70% 26,00 26,50 26,23 26,00 26,40 7 3.672.200
9/3/2018 27,00 27,00 -1,82% 26,47 27,00 26,98 26,51 27,50 9 7.284.600
5/3/2018 28,20 27,50 -5,17% 27,50 28,20 28,09 26,00 28,10 13 5.618.400
2/3/2018 29,00 29,00 +3,57% 29,00 29,00 29,00 26,00 28,90 4 4.930.000
1/3/2018 28,00 28,00 0,00% 27,50 28,00 27,98 26,00 28,00 10 8.675.000
28/2/2018 28,00 28,00 +0,36% 28,00 28,00 28,00 26,00 32,25 1 560.000
27/2/2018 26,90 27,90 +3,33% 26,90 27,90 27,61 26,00 28,00 6 13.808.000
22/2/2018 27,00 27,00 0,00% 27,00 27,00 27,00 26,50 27,90 1 1.080.000
21/2/2018 27,00 27,00 +3,85% 27,00 27,00 27,00 26,00 27,00 2 1.620.000
20/2/2018 26,00 26,00 +3,96% 26,00 26,00 26,00 26,00 27,00 4 1.820.000
15/2/2018 27,00 25,01 -7,37% 25,01 27,00 26,50 25,00 27,00 5 1.325.400
6/2/2018 27,00 27,00 -0,37% 27,00 27,00 27,00 25,00 27,90 1 1.620.000
5/2/2018 27,10 27,10 -1,45% 27,10 27,10 27,10 25,00 27,90 1 271.000
1/2/2018 27,10 27,50 +1,48% 27,10 27,50 27,30 27,10 27,90 2 546.000
31/1/2018 27,10 27,10 -1,81% 27,10 27,10 27,10 27,10 27,88 2 1.084.000
26/1/2018 27,01 27,60 0,00% 27,01 27,60 27,30 27,10 27,90 2 546.100
22/1/2018 27,60 27,60 0,00% 27,60 27,60 27,60 27,00 28,40 1 552.000
19/1/2018 27,70 27,60 0,00% 27,60 27,70 27,65 27,00 28,20 2 553.000
18/1/2018 28,50 27,60 +2,22% 27,60 29,00 28,59 27,60 28,40 4 3.145.100
17/1/2018 25,16 27,00 0,00% 25,16 27,00 26,08 26,00 28,00 2 521.600
9/1/2018 27,25 27,00 -2,70% 27,00 27,25 27,03 25,00 28,33 3 2.162.500
5/1/2018 27,50 27,75 -0,89% 27,49 27,75 27,59 25,00 27,75 4 1.379.900
3/1/2018 28,00 28,00 +1,82% 28,00 28,00 28,00 25,50 27,75 1 280.000
22/12/2017 27,50 27,50 +1,85% 27,50 27,50 27,50 9,51 27,99 2 550.000
21/12/2017 26,00 27,00 0,00% 25,60 27,00 26,09 25,01 28,00 14 4.696.800
19/12/2017 25,78 27,00 0,00% 25,78 27,00 26,02 24,02 34,25 4 1.301.200
13/12/2017 27,00 27,00 -3,57% 27,00 27,00 27,00 25,00 27,00 1 270.000
6/12/2017 27,00 28,00 +3,70% 26,61 28,00 27,58 27,00 34,25 7 3.586.100
27/11/2017 27,00 27,00 0,00% 27,00 27,00 27,00 27,00 29,00 2 1.080.000
24/11/2017 27,00 27,00 -6,90% 27,00 27,00 27,00 27,01 29,00 4 2.160.000
31/10/2017 29,00 29,00 +9,43% 29,00 29,00 29,00 26,02 34,25 1 290.000
30/10/2017 26,50 26,50 0,00% 26,50 26,50 26,50 26,50 29,00 1 1.325.000
26/10/2017 26,50 26,50 0,00% 26,50 26,50 26,50 21,00 27,19 1 530.000
25/10/2017 27,19 26,50 -3,64% 26,50 27,19 27,01 26,50 27,19 3 1.080.700
23/10/2017 27,00 27,50 +3,38% 27,00 27,50 27,25 26,50 27,70 2 545.000
19/10/2017 26,60 26,60 +0,38% 26,60 26,60 26,60 26,50 27,15 1 266.000
18/10/2017 27,00 26,50 +1,88% 26,02 27,00 26,38 26,50 27,15 4 1.055.400
17/10/2017 26,75 26,01 -2,77% 26,01 27,10 26,74 26,00 28,00 3 1.069.600
13/10/2017 26,00 26,75 -0,74% 26,00 26,75 26,18 26,00 27,10 5 2.095.000
9/10/2017 26,95 26,95 0,00% 26,95 26,95 26,95 26,00 27,95 1 269.500
5/10/2017 26,95 26,95 -0,19% 26,95 26,95 26,95 26,00 27,50 1 1.617.000
4/10/2017 26,99 27,00 +1,31% 26,99 27,00 26,99 26,00 26,95 2 809.900
29/9/2017 26,60 26,65 +2,90% 26,60 26,65 26,62 26,00 26,99 2 532.500
28/9/2017 27,00 25,90 -5,82% 25,90 27,00 26,35 25,90 26,50 14 6.587.800
27/9/2017 27,50 27,50 +1,85% 27,50 27,50 27,50 27,00 27,90 2 825.000
25/9/2017 26,51 27,00 0,00% 26,51 27,00 26,67 26,50 29,00 3 800.200
19/9/2017 27,00 27,00 0,00% 27,00 27,00 27,00 23,00 29,00 2 1.350.000
18/9/2017 27,00 27,00 -5,26% 27,00 27,00 27,00 25,06 27,00 1 270.000
8/9/2017 28,50 28,50 -0,18% 28,50 28,50 28,50 21,66 35,49 1 285.000
28/8/2017 28,55 28,55 -0,04% 28,55 28,55 28,55 21,66 34,90 3 3.140.500
22/8/2017 28,56 28,56 +2,37% 28,56 28,56 28,56 21,66 34,90 1 285.600
21/8/2017 28,10 27,90 -0,71% 27,90 28,10 27,93 21,66 34,90 2 1.676.000
14/8/2017 28,25 28,10 -0,39% 28,10 28,25 28,15 21,66 30,00 3 2.534.000
10/8/2017 28,60 28,21 -2,72% 28,21 28,60 28,52 28,20 34,90 3 2.282.100
9/8/2017 28,02 29,00 0,00% 28,02 29,10 28,53 28,60 30,00 4 1.141.400
8/8/2017 29,00 29,00 +3,57% 29,00 29,00 29,00 27,80 30,00 1 1.160.000
2/8/2017 28,00 28,00 0,00% 28,00 28,00 28,00 27,80 28,00 1 840.000
1/8/2017 27,80 28,00 -3,45% 27,80 28,00 27,88 28,00 30,00 3 1.394.000
28/7/2017 27,65 29,00 +3,50% 27,65 29,00 28,29 28,00 34,99 7 3.678.500
20/7/2017 28,02 28,02 0,00% 28,02 28,02 28,02 27,00 34,99 1 280.200
18/7/2017 28,02 28,02 -3,01% 28,02 28,02 28,02 27,00 30,00 1 280.200
17/7/2017 28,00 28,89 +7,00% 28,00 28,89 28,17 27,00 34,99 2 1.408.900
14/7/2017 27,00 27,00 0,00% 27,00 27,00 27,00 23,00 28,00 1 270.000
12/7/2017 27,00 27,00 -1,82% 27,00 27,00 27,00 24,00 28,89 1 270.000
7/7/2017 27,50 27,50 0,00% 27,50 27,50 27,50 23,00 28,89 1 275.000
5/7/2017 27,50 27,50 0,00% 27,50 27,50 27,50 21,75 28,00 2 550.000
4/7/2017 27,50 27,50 +5,77% 27,50 27,50 27,50 21,75 28,00 1 275.000
3/7/2017 26,00 26,00 0,00% 26,00 26,00 26,00 21,75 28,50 1 260.000
30/6/2017 26,00 26,00 -3,70% 26,00 26,00 26,00 21,75 28,00 1 260.000
29/6/2017 27,00 27,00 0,00% 27,00 27,00 27,00 21,67 27,50 1 3.510.000
22/6/2017 27,00 27,00 0,00% 27,00 27,00 27,00 23,52 28,50 1 270.000
21/6/2017 27,00 27,00 +3,85% 27,00 27,00 27,00 21,67 27,50 1 270.000
19/6/2017 26,00 26,00 0,00% 26,00 26,00 26,00 24,00 28,50 1 520.000
16/6/2017 26,00 26,00 0,00% 26,00 26,00 26,00 23,51 28,50 4 7.280.000
14/6/2017 26,00 26,00 -3,70% 26,00 26,00 26,00 21,67 27,00 1 260.000
8/6/2017 27,00 27,00 0,00% 27,00 27,00 27,00 23,02 28,50 1 540.000
7/6/2017 27,00 27,00 0,00% 27,00 27,00 27,00 23,02 28,50 2 2.160.000
2/6/2017 27,00 27,00 0,00% 27,00 27,00 27,00 23,00 28,50 1 270.000
1/6/2017 27,00 27,00 -6,25% 27,00 27,00 27,00 27,00 28,50 1 270.000
30/5/2017 28,80 28,80 -0,66% 28,80 28,80 28,80 22,00 28,80 1 2.880.000
23/5/2017 28,99 28,99 0,00% 28,99 29,00 28,99 27,80 29,00 4 10.727.300
22/5/2017 29,00 28,99 -0,03% 28,99 29,00 28,99 21,67 29,00 2 16.235.400
16/5/2017 26,00 29,00 +11,54% 26,00 29,00 26,71 21,66 25,00 3 1.870.000
11/5/2017 26,00 26,00 0,00% 26,00 26,00 26,00 21,66 27,00 2 5.720.000
10/5/2017 26,00 26,00 0,00% 26,00 26,00 26,00 21,66 27,00 4 2.600.000
9/5/2017 26,00 26,00 -1,89% 26,00 26,00 26,00 22,50 32,25 1 260.000
8/5/2017 26,50 26,50 +1,92% 26,50 26,50 26,50 21,66 28,00 1 1.060.000
5/5/2017 26,00 26,00 -2,03% 26,00 26,00 26,00 21,66 26,50 1 780.000
3/5/2017 26,54 26,54 +2,08% 26,54 26,54 26,54 21,66 28,00 1 265.400
2/5/2017 26,00 26,00 -2,03% 26,00 26,00 26,00 22,80 26,50 1 260.000
28/4/2017 27,11 26,54 -1,70% 26,54 27,11 26,82 25,03 26,54 2 536.500
26/4/2017 26,94 27,00 +0,22% 26,89 27,00 26,94 27,00 30,25 7 10.237.500
25/4/2017 26,94 26,94 +15,13% 26,94 26,94 26,94 19,10 26,89 1 269.400
19/4/2017 23,35 23,40 +6,61% 23,35 23,40 23,38 21,00 24,00 4 1.636.800
17/4/2017 21,80 21,95 +4,52% 21,80 21,95 21,86 20,00 23,35 3 1.968.000
13/4/2017 21,00 21,00 0,00% 21,00 21,00 21,00 19,00 21,95 1 1.470.000
11/4/2017 20,98 21,00 0,00% 20,98 21,00 20,99 19,00 22,99 2 2.099.000
10/4/2017 21,00 21,00 -0,94% 21,00 21,00 21,00 19,00 22,50 2 5.040.000
7/4/2017 21,20 21,20 -1,90% 21,20 21,20 21,20 19,00 21,60 2 1.272.000
5/4/2017 21,62 21,61 +1,89% 21,61 21,62 21,61 19,00 21,61 2 3.890.300
3/4/2017 21,21 21,21 0,00% 21,21 21,21 21,21 19,00 22,50 1 848.400
31/3/2017 21,20 21,21 -2,26% 21,20 21,21 21,20 19,00 23,34 4 2.332.500
30/3/2017 21,71 21,70 -0,60% 21,70 21,71 21,70 19,01 22,00 2 434.100
28/3/2017 21,83 21,83 +1,53% 21,83 21,83 21,83 21,21 22,00 1 654.900
21/3/2017 21,50 21,50 0,00% 21,50 21,50 21,50 21,18 21,80 1 215.000
20/3/2017 21,50 21,50 +0,37% 21,50 21,50 21,50 21,44 22,50 1 1.075.000
15/3/2017 21,42 21,42 +2,00% 21,40 21,42 21,41 21,10 21,70 4 2.569.200
14/3/2017 19,61 21,00 +9,95% 19,61 21,00 20,29 20,20 21,70 13 7.103.300
13/3/2017 18,50 19,10 +2,91% 18,50 19,10 18,78 19,00 19,98 5 2.630.000
10/3/2017 18,56 18,56 -5,11% 18,56 18,56 18,56 18,63 19,99 1 185.600
9/3/2017 19,11 19,56 +0,31% 18,31 19,67 19,18 19,00 19,99 13 5.946.300
8/3/2017 20,00 19,50 -4,88% 18,00 20,19 19,10 18,30 19,99 32 15.286.800
7/3/2017 22,01 20,50 -6,82% 20,29 22,01 20,83 20,00 22,01 8 5.626.400
6/3/2017 22,51 22,00 -3,30% 21,11 22,51 22,08 22,00 22,49 7 7.067.700
3/3/2017 22,76 22,75 -1,94% 22,75 22,76 22,75 22,22 23,78 2 455.100
24/2/2017 23,30 23,20 -0,43% 23,20 23,30 23,21 22,22 23,20 3 1.393.000
23/2/2017 23,30 23,30 -0,81% 23,30 23,30 23,30 22,22 23,88 1 233.000
22/2/2017 23,85 23,49 -1,72% 23,49 23,85 23,61 23,42 23,62 2 708.300
21/2/2017 24,51 23,90 -3,20% 23,90 24,51 24,27 23,80 24,40 5 1.942.200
20/2/2017 24,60 24,69 -1,24% 24,59 24,69 24,62 24,59 24,95 3 738.800
17/2/2017 24,70 25,00 -0,40% 24,70 25,00 24,85 24,62 25,00 2 497.000
16/2/2017 25,00 25,10 -0,12% 25,00 25,10 25,02 22,36 25,00 3 1.001.000
15/2/2017 24,70 25,13 +1,74% 24,70 25,20 25,04 24,00 24,80 4 7.011.900
14/2/2017 24,61 24,70 +2,70% 24,50 24,70 24,54 24,50 24,70 4 1.718.100
13/2/2017 23,89 24,05 +2,34% 23,89 24,05 24,01 23,60 24,70 7 10.087.000
10/2/2017 22,89 23,50 +2,17% 22,79 23,50 23,14 22,78 23,91 11 7.174.600
9/2/2017 22,45 23,00 +4,93% 22,23 23,00 22,71 22,50 23,50 13 11.129.000
7/2/2017 20,39 21,92 +8,51% 20,39 21,93 21,10 20,00 22,50 7 8.019.200
6/2/2017 20,00 20,20 +2,02% 20,00 20,20 20,07 17,41 20,50 3 4.216.000
3/2/2017 19,80 19,80 -2,46% 19,80 19,80 19,80 0,00 20,20 1 198.000
1/2/2017 20,20 20,30 +0,50% 20,20 20,30 20,20 0,00 20,50 2 6.263.000
27/1/2017 20,30 20,20 0,00% 20,20 20,59 20,39 0,00 21,00 5 2.651.600
26/1/2017 20,20 20,20 -1,42% 20,20 20,20 20,20 20,18 20,20 4 1.616.000
24/1/2017 19,00 20,49 +7,84% 19,00 20,49 19,65 19,00 20,49 10 6.288.300
23/1/2017 18,00 19,00 +6,74% 18,00 19,00 18,50 16,70 19,00 8 4.256.500
20/1/2017 17,50 17,80 +1,71% 17,50 17,80 17,70 17,50 18,50 2 531.000
18/1/2017 17,50 17,50 +0,52% 17,50 17,50 17,50 17,01 17,54 1 175.000
17/1/2017 17,41 17,41 -1,69% 17,41 17,41 17,41 17,06 17,71 2 696.400
12/1/2017 17,70 17,71 +0,28% 17,70 17,71 17,70 17,51 19,00 2 1.062.500
3/1/2017 17,66 17,66 +2,67% 17,66 17,66 17,66 0,00 17,66 1 883.000
2/1/2017 17,19 17,20 -2,88% 16,70 17,20 17,08 16,79 19,00 6 3.075.500
28/12/2016 18,21 17,71 0,00% 17,70 18,21 17,77 9,50 19,00 3 1.244.200
27/12/2016 17,71 17,71 -1,56% 17,71 17,71 17,71 17,99 19,00 1 177.100
19/12/2016 18,00 17,99 -1,85% 17,99 18,00 17,99 17,56 18,50 2 1.799.500
16/12/2016 18,33 18,33 +1,72% 18,33 18,33 18,33 17,41 18,50 1 366.600
13/12/2016 18,02 18,02 +0,06% 18,02 18,02 18,02 18,01 19,50 2 10.451.600
12/12/2016 18,10 18,01 -2,86% 18,01 18,10 18,01 17,70 18,01 4 2.883.000
8/12/2016 18,54 18,54 +2,43% 18,54 18,54 18,54 18,01 19,50 2 1.112.400
7/12/2016 18,10 18,10 0,00% 18,10 18,10 18,10 17,81 19,50 1 5.430.000
6/12/2016 18,10 18,10 -2,69% 18,10 18,10 18,10 18,01 18,12 1 181.000
30/11/2016 18,60 18,60 -0,11% 18,60 18,60 18,60 18,01 19,50 2 930.000
28/11/2016 19,17 18,62 -2,00% 18,62 19,17 19,06 18,60 19,50 3 1.334.700
24/11/2016 18,95 19,00 +2,15% 18,60 19,00 18,93 18,41 20,20 4 1.514.500
21/11/2016 19,10 18,60 -2,11% 18,60 19,10 18,97 18,41 20,20 7 2.086.900
18/11/2016 19,10 19,00 0,00% 19,00 19,10 19,08 18,41 20,20 2 1.145.000
17/11/2016 19,56 19,00 -2,16% 19,00 19,56 19,36 18,41 19,00 6 3.098.200
16/11/2016 19,42 19,42 0,00% 19,42 19,42 19,42 18,41 20,20 1 194.200
10/11/2016 19,62 19,42 -1,02% 19,42 19,62 19,45 18,41 20,30 2 1.167.200
9/11/2016 20,00 19,62 -1,80% 19,62 20,00 19,93 19,60 20,30 2 1.196.200
7/11/2016 19,40 19,98 +3,52% 19,40 19,98 19,61 19,11 20,30 4 3.922.500
4/11/2016 19,30 19,30 -1,53% 19,30 19,30 19,30 18,81 20,30 3 579.000
1/11/2016 19,60 19,60 +2,35% 19,60 19,60 19,60 18,10 19,75 1 980.000
31/10/2016 19,13 19,15 -2,30% 19,13 19,15 19,14 18,51 20,30 3 1.722.700
28/10/2016 19,60 19,60 +1,03% 19,60 19,60 19,60 15,40 20,30 1 980.000
27/10/2016 19,40 19,40 +0,78% 18,50 19,40 19,13 18,01 20,30 9 4.400.100
26/10/2016 18,65 19,25 +3,22% 18,41 19,25 18,79 18,01 20,30 8 4.697.700
25/10/2016 19,30 18,65 -1,89% 18,65 19,30 19,06 18,51 18,65 10 3.622.700
24/10/2016 19,20 19,01 -3,01% 19,01 19,20 19,16 18,96 19,19 6 1.916.400
21/10/2016 19,60 19,60 -1,41% 19,60 19,60 19,60 19,11 20,00 2 784.000
18/10/2016 19,56 19,88 +4,63% 19,56 19,88 19,59 19,11 20,00 6 1.959.900
17/10/2016 20,00 19,00 -5,94% 19,00 20,00 19,85 19,06 20,00 3 1.390.000
14/10/2016 20,50 20,20 -1,46% 19,98 20,57 20,38 19,46 20,35 9 3.057.000
13/10/2016 21,05 20,50 -3,53% 20,50 21,05 20,79 15,40 21,00 7 1.455.900
7/10/2016 20,99 21,25 -0,23% 20,99 21,25 21,12 15,40 21,25 2 422.400
5/10/2016 20,99 21,30 0,00% 20,99 21,30 21,09 15,40 21,30 2 632.800
4/10/2016 21,15 21,30 +0,71% 20,60 21,30 21,11 15,40 21,40 6 2.322.600
3/10/2016 21,15 21,15 -1,17% 21,15 21,15 21,15 15,40 21,40 1 423.000
30/9/2016 20,49 21,40 +1,90% 20,49 21,40 21,08 20,85 21,40 8 4.638.000
27/9/2016 21,00 21,00 +1,50% 21,00 21,00 21,00 15,40 21,50 2 1.470.000
26/9/2016 20,69 20,69 -1,48% 20,69 20,69 20,69 15,40 21,00 1 620.700
23/9/2016 20,60 21,00 +2,39% 20,11 21,00 20,62 15,40 21,00 9 4.332.200
22/9/2016 19,24 20,51 +8,18% 19,24 20,51 20,32 18,01 20,51 9 7.317.200
21/9/2016 20,35 18,96 -8,36% 18,96 20,35 19,63 18,81 20,29 5 981.600
19/9/2016 21,00 20,69 -0,43% 20,69 21,00 20,79 15,40 21,00 2 623.800
14/9/2016 20,78 20,78 -1,75% 20,78 20,78 20,78 15,40 21,50 1 623.400
13/9/2016 21,15 21,15 0,00% 21,15 21,15 21,15 15,40 21,70 1 5.287.500
12/9/2016 21,10 21,15 +0,05% 21,10 21,15 21,10 15,40 21,70 2 1.266.500
9/9/2016 21,14 21,14 -0,05% 21,14 21,14 21,14 20,80 21,77 1 1.057.000
6/9/2016 21,65 21,15 +0,24% 21,15 21,79 21,65 20,80 21,56 6 2.382.000
5/9/2016 21,10 21,10 +1,98% 21,10 21,10 21,10 20,90 21,65 1 211.000
2/9/2016 21,65 20,69 -4,43% 19,87 21,65 20,69 20,69 21,65 15 6.830.900
1/9/2016 21,60 21,65 +1,17% 21,07 21,69 21,62 21,17 21,65 15 8.432.700
31/8/2016 21,32 21,40 +1,71% 21,20 21,50 21,32 21,20 21,90 6 2.772.000
30/8/2016 19,80 21,04 +7,57% 19,46 21,47 20,82 20,50 24,00 27 19.990.200
29/8/2016 19,00 19,56 +2,95% 18,81 19,56 19,35 19,51 19,99 10 4.451.200
26/8/2016 19,03 19,00 +3,77% 18,97 19,55 19,13 18,98 19,50 7 2.488.000
25/8/2016 18,39 18,31 -0,44% 18,21 18,74 18,37 18,30 19,03 11 7.351.300
24/8/2016 18,30 18,39 +0,88% 18,30 18,39 18,32 17,78 19,03 2 1.282.800
23/8/2016 17,92 18,23 +2,94% 17,42 18,23 17,92 17,73 18,39 9 2.688.300
22/8/2016 17,20 17,71 +2,37% 17,00 17,71 17,32 16,05 17,50 8 4.331.600
19/8/2016 17,06 17,30 +2,49% 16,71 17,30 17,10 15,36 17,48 8 1.368.100
17/8/2016 16,87 16,88 +2,43% 16,40 16,89 16,85 16,30 17,48 6 5.898.400
16/8/2016 16,46 16,48 +2,87% 16,46 16,48 16,47 15,36 17,48 2 14.996.200
12/8/2016 16,02 16,02 0,00% 16,02 16,02 16,02 15,36 16,47 1 160.200
11/8/2016 16,45 16,02 -2,79% 16,02 16,49 16,45 15,36 16,46 14 5.758.600
10/8/2016 16,05 16,48 +3,26% 15,97 16,50 16,32 15,96 16,50 11 4.244.600
9/8/2016 15,04 15,96 +6,54% 14,79 15,96 15,31 15,00 16,05 12 5.819.100
8/8/2016 14,98 14,98 +0,40% 14,98 14,98 14,98 11,00 15,21 2 1.498.000
4/8/2016 14,58 14,92 +3,61% 14,26 14,93 14,72 10,95 15,02 10 4.710.900
2/8/2016 14,40 14,40 0,00% 14,40 14,40 14,40 14,40 15,00 1 288.000
1/8/2016 14,40 14,40 +0,35% 14,40 14,40 14,40 14,35 15,00 1 144.000
29/7/2016 14,51 14,35 -1,64% 14,35 14,51 14,49 14,35 15,00 5 1.159.200
25/7/2016 14,59 14,59 0,00% 14,59 14,59 14,59 14,51 15,02 1 729.500
22/7/2016 14,76 14,59 -0,55% 14,41 14,80 14,72 14,59 15,02 11 2.355.200
21/7/2016 14,31 14,67 +2,52% 14,31 14,67 14,36 14,35 14,77 8 4.021.200
20/7/2016 13,60 14,31 +6,00% 13,20 14,70 14,24 14,30 14,31 23 53.697.600
19/7/2016 12,71 13,50 +6,38% 12,71 13,57 13,15 10,95 13,77 11 3.158.100
18/7/2016 12,80 12,69 -1,32% 12,00 12,80 12,49 12,50 13,00 11 3.997.100
15/7/2016 11,60 12,86 +14,11% 11,60 12,88 12,34 11,60 12,86 15 6.047.700
14/7/2016 11,27 11,27 0,00% 11,27 11,60 11,39 10,95 12,50 7 3.075.900
12/7/2016 11,27 11,27 +0,90% 11,27 11,27 11,27 11,27 11,60 1 563.500
11/7/2016 10,85 11,17 +2,95% 10,73 11,17 10,89 10,95 11,27 9 4.684.900
6/7/2016 10,85 10,85 -1,18% 10,85 10,85 10,85 10,85 11,11 1 108.500
1/7/2016 11,07 10,98 -2,83% 10,98 11,39 11,11 10,53 11,52 13 3.222.500
30/6/2016 11,30 11,30 -1,65% 11,30 11,30 11,30 11,07 11,39 1 565.000
29/6/2016 11,29 11,49 +9,95% 10,93 12,45 11,91 10,75 11,50 13 3.456.700
28/6/2016 10,67 10,45 +0,48% 10,45 10,76 10,62 10,45 10,76 3 318.800
24/6/2016 10,50 10,40 -1,42% 10,40 10,50 10,47 9,70 11,00 4 838.000
23/6/2016 9,59 10,55 +10,47% 9,59 10,55 10,36 10,55 10,78 32 35.349.300
22/6/2016 9,41 9,55 -0,21% 9,37 9,88 9,60 9,37 10,40 42 9.984.300
13/6/2016 9,41 9,57 +1,70% 9,15 9,68 9,46 9,30 9,57 7 1.041.100
9/6/2016 9,41 9,41 +0,11% 9,41 9,41 9,41 9,14 9,41 2 188.200
8/6/2016 9,21 9,40 -0,11% 9,20 9,40 9,24 9,20 9,40 6 554.400
2/6/2016 9,41 9,41 +1,73% 9,41 9,41 9,41 9,14 9,41 1 94.100
1/6/2016 9,67 9,25 -7,04% 9,14 9,67 9,45 9,25 9,41 7 1.513.000
27/5/2016 9,95 9,95 0,00% 9,95 9,95 9,95 9,67 9,95 1 99.500
24/5/2016 9,95 9,95 -2,36% 9,95 9,95 9,95 9,67 9,95 1 497.500
23/5/2016 10,13 10,19 +0,59% 10,13 10,19 10,15 9,95 10,20 5 609.000
20/5/2016 9,25 10,13 +10,35% 9,02 10,13 9,38 9,29 10,14 8 1.220.400
19/5/2016 8,55 9,18 +7,37% 8,55 9,18 8,82 8,80 9,18 7 1.411.300
18/5/2016 9,80 8,55 -12,76% 8,55 9,80 9,36 8,55 9,65 11 3.838.600
13/5/2016 10,05 9,80 -2,49% 9,80 10,05 9,84 9,52 10,09 3 590.500
11/5/2016 10,05 10,05 0,00% 10,05 10,05 10,05 9,80 10,05 2 603.000
10/5/2016 10,09 10,05 +0,50% 10,05 10,50 10,18 9,80 10,50 4 814.900
6/5/2016 10,70 10,00 -7,41% 10,00 10,70 10,28 9,95 10,20 12 2.159.600
4/5/2016 11,75 10,80 -8,09% 10,55 11,75 11,23 10,70 11,02 4 1.685.500
3/5/2016 11,75 11,75 -2,89% 11,75 11,75 11,75 11,75 12,10 1 117.500
2/5/2016 12,11 12,10 -2,89% 12,10 12,11 12,10 11,75 12,09 3 605.100
27/4/2016 12,46 12,46 -0,32% 12,46 12,46 12,46 12,10 12,46 1 124.600
22/4/2016 11,45 12,50 +12,41% 11,45 12,50 11,96 11,12 12,50 14 4.667.600
19/4/2016 11,45 11,12 -2,88% 11,12 11,45 11,35 11,12 11,75 4 795.000
15/4/2016 11,22 11,45 +2,05% 11,22 11,45 11,25 11,45 11,75 2 675.500
13/4/2016 10,72 11,22 +3,99% 10,71 11,50 10,77 11,00 11,22 13 7.005.300
11/4/2016 10,72 10,79 +0,84% 10,71 10,79 10,71 10,71 10,95 5 23.243.300
8/4/2016 10,71 10,70 +0,19% 10,70 10,71 10,70 10,70 10,94 4 428.200
1/4/2016 10,68 10,68 +0,09% 10,68 10,68 10,68 10,68 10,96 1 213.600
31/3/2016 10,67 10,67 0,00% 10,67 10,67 10,67 10,67 10,90 1 960.300
30/3/2016 10,68 10,67 +0,19% 10,67 10,68 10,67 10,67 10,90 2 213.500
24/3/2016 10,66 10,65 -2,74% 10,65 10,66 10,65 10,65 10,80 6 5.644.700
17/3/2016 10,70 10,95 +1,58% 10,70 10,95 10,82 10,70 12,00 2 216.500
16/3/2016 11,80 10,78 -10,54% 10,65 11,80 10,92 10,78 12,05 11 3.714.000
14/3/2016 12,05 12,05 0,00% 12,05 12,05 12,05 11,80 12,05 1 120.500
11/3/2016 12,39 12,05 -5,49% 12,05 12,39 12,36 12,04 12,40 3 1.731.200
10/3/2016 10,61 12,75 +20,17% 10,61 12,75 10,61 10,62 12,81 29 660.891.400
9/3/2016 10,61 10,61 0,00% 10,61 10,61 10,61 10,61 10,89 1 4.244.000
8/3/2016 10,61 10,61 +0,09% 10,61 10,61 10,61 10,61 10,89 1 2.122.000
7/3/2016 10,60 10,60 +0,09% 10,60 10,61 10,60 10,60 10,63 4 3.816.500
4/3/2016 10,59 10,59 0,00% 10,59 10,59 10,59 10,59 10,89 1 1.376.700
3/3/2016 10,59 10,59 +0,09% 10,59 10,59 10,59 10,59 10,89 1 1.059.000
1/3/2016 10,58 10,58 0,00% 10,58 10,58 10,58 10,58 12,00 4 2.010.200
29/2/2016 10,58 10,58 +0,09% 10,58 10,59 10,58 10,58 12,00 3 1.164.000
24/2/2016 10,57 10,57 +0,09% 10,57 10,57 10,57 10,57 12,49 1 422.800
23/2/2016 10,56 10,56 +0,09% 10,56 10,56 10,56 10,56 12,49 3 5.913.600
19/2/2016 10,55 10,55 -0,09% 10,55 10,55 10,55 10,55 12,49 3 14.875.500
18/2/2016 10,56 10,56 +0,19% 10,56 10,56 10,56 10,55 10,83 1 528.000
16/2/2016 10,56 10,54 0,00% 10,54 10,60 10,55 10,54 12,50 7 1.267.000
15/2/2016 10,55 10,54 +0,09% 10,54 10,67 10,54 10,54 12,50 10 9.701.600
12/2/2016 10,54 10,53 0,00% 10,53 10,55 10,53 10,53 10,79 10 6.953.000
11/2/2016 10,55 10,53 -1,50% 10,53 10,55 10,53 10,53 10,58 14 33.592.600
10/2/2016 10,69 10,69 +1,52% 10,69 10,69 10,69 10,53 10,69 1 106.900
5/2/2016 10,52 10,53 +0,19% 10,51 10,80 10,52 10,53 10,75 7 10.100.000
4/2/2016 10,65 10,51 0,00% 10,51 10,65 10,52 10,51 10,59 13 33.153.600
3/2/2016 11,50 10,51 -12,42% 10,51 11,50 10,68 10,51 10,60 17 14.098.300
2/2/2016 10,21 12,00 +14,29% 10,20 12,00 10,52 11,10 12,00 45 57.578.700
1/2/2016 10,34 10,50 +0,96% 10,34 10,50 10,49 10,40 10,50 11 18.889.700
29/1/2016 10,35 10,40 +0,48% 10,01 10,45 10,23 10,40 10,47 168 47.908.100
28/1/2016 10,29 10,35 +0,88% 10,22 10,49 10,41 10,35 10,45 79 73.310.300
27/1/2016 10,30 10,26 -1,35% 10,26 10,39 10,30 9,50 10,26 31 10.924.000
26/1/2016 10,35 10,40 +0,78% 10,31 10,45 10,36 9,50 10,45 19 3.419.500
22/1/2016 10,33 10,32 -0,10% 10,30 10,35 10,33 10,32 10,35 13 7.645.600
21/1/2016 10,33 10,33 -0,29% 10,32 10,34 10,32 10,33 10,34 29 15.696.500
20/1/2016 10,36 10,36 0,00% 10,36 10,36 10,36 10,32 10,35 6 7.977.200
19/1/2016 10,36 10,36 0,00% 10,32 10,36 10,34 10,32 10,36 13 7.865.300
18/1/2016 10,30 10,36 +0,58% 10,30 10,36 10,32 10,32 10,36 13 5.882.900
15/1/2016 10,28 10,30 +0,19% 10,28 10,33 10,30 10,30 10,33 38 26.686.500
14/1/2016 10,34 10,28 -0,39% 10,26 10,34 10,30 10,28 10,32 70 41.113.200
13/1/2016 10,35 10,32 -0,19% 10,28 10,35 10,32 10,32 10,35 114 89.992.600
12/1/2016 10,35 10,34 +0,19% 10,33 10,37 10,35 10,34 10,36 105 44.930.900
11/1/2016 10,32 10,32 +0,10% 10,29 10,33 10,30 10,31 10,32 104 32.044.100
8/1/2016 10,35 10,31 +0,10% 10,28 10,35 10,29 10,31 10,34 239 38.304.300
7/1/2016 10,20 10,30 +0,29% 10,20 10,35 10,29 10,27 10,30 141 55.789.200
6/1/2016 10,16 10,27 +0,69% 10,14 10,29 10,19 10,26 10,32 62 56.257.500
5/1/2016 10,18 10,20 +0,29% 10,13 10,28 10,18 10,20 10,27 104 118.375.900
4/1/2016 10,20 10,17 +0,69% 10,07 10,20 10,14 10,15 10,18 128 136.971.700
30/12/2015 10,17 10,10 +0,40% 10,01 10,19 10,09 10,10 10,20 140 116.728.300
29/12/2015 9,81 10,06 +31,68% 9,81 10,15 9,96 10,06 10,13 525 427.331.900
28/12/2015 7,65 7,64 +0,66% 7,49 7,82 7,70 7,63 7,79 139 37.975.700
23/12/2015 7,85 7,59 -3,31% 7,42 7,85 7,62 7,59 7,73 111 34.026.400
22/12/2015 7,80 7,85 -1,26% 7,48 7,85 7,63 7,55 7,85 109 42.804.300
21/12/2015 7,80 7,95 +0,63% 7,67 7,95 7,72 7,72 7,99 24 7.342.800
18/12/2015 7,90 7,90 -1,13% 7,70 7,95 7,82 7,80 7,90 107 32.224.200
17/12/2015 7,87 7,99 +2,44% 7,66 7,99 7,92 7,72 7,99 23 7.770.600
16/12/2015 7,90 7,80 -0,38% 7,51 7,90 7,72 7,65 7,80 89 13.449.700
15/12/2015 8,00 7,83 -2,13% 7,80 8,00 7,85 7,82 7,96 30 4.085.900
14/12/2015 7,92 8,00 +2,17% 7,86 8,01 7,95 7,86 8,00 6 636.500
11/12/2015 7,93 7,83 -1,26% 7,80 8,00 7,84 7,83 7,96 63 24.309.400
10/12/2015 7,99 7,93 +1,67% 7,84 8,28 7,92 7,93 8,00 59 48.176.600
9/12/2015 8,21 7,80 -3,11% 7,61 8,21 7,84 7,80 7,95 225 133.422.600
8/12/2015 8,38 8,05 -1,95% 7,95 8,38 8,05 8,05 8,23 56 29.884.100
7/12/2015 8,95 8,21 -6,49% 8,21 8,95 8,27 8,21 8,40 86 79.919.600
4/12/2015 9,00 8,78 -2,44% 8,66 9,05 8,85 8,77 8,78 88 27.798.500
3/12/2015 9,06 9,00 -0,88% 8,97 9,19 9,05 8,96 9,13 26 58.373.700
2/12/2015 9,20 9,08 -0,22% 9,00 9,25 9,09 9,08 9,10 30 113.099.600
1/12/2015 9,07 9,10 -1,09% 9,00 9,20 9,09 9,10 9,20 62 59.658.800
30/11/2015 9,00 9,20 +1,66% 8,96 9,20 9,04 9,20 9,40 48 16.098.200
27/11/2015 9,10 9,05 +0,56% 8,86 9,10 9,01 8,87 9,05 12 1.531.900
26/11/2015 9,25 9,00 -1,64% 8,99 9,25 9,03 8,99 9,00 65 49.412.600
25/11/2015 9,30 9,15 -1,40% 9,04 9,30 9,11 9,05 9,28 16 2.462.300
24/11/2015 9,41 9,28 -1,69% 9,14 9,41 9,24 9,16 9,35 38 13.496.700
23/11/2015 9,33 9,44 +1,18% 9,21 9,59 9,36 8,90 9,44 67 26.957.100
19/11/2015 8,95 9,33 +4,25% 8,83 9,33 9,05 9,15 9,33 63 32.063.300
18/11/2015 8,96 8,95 0,00% 8,81 9,04 8,99 8,91 8,95 76 45.762.900
17/11/2015 8,75 8,95 +3,95% 8,70 9,32 9,00 8,94 8,95 228 87.485.800
16/11/2015 8,60 8,61 +0,70% 8,50 8,70 8,56 8,61 8,70 35 20.986.200
13/11/2015 8,51 8,55 0,00% 8,51 8,56 8,53 8,55 8,66 8 938.700
12/11/2015 8,65 8,55 -0,70% 8,52 8,99 8,72 8,55 8,69 44 26.165.300
11/11/2015 8,84 8,61 -1,03% 8,61 8,84 8,76 8,61 8,79 32 14.637.500
10/11/2015 8,85 8,70 -1,69% 8,57 8,85 8,74 8,70 8,85 65 157.565.400
9/11/2015 8,75 8,85 +0,80% 8,60 8,85 8,76 8,85 8,89 25 12.273.700
6/11/2015 8,65 8,78 +0,46% 8,60 8,78 8,69 8,67 8,79 27 9.221.400
5/11/2015 8,81 8,74 -0,91% 8,71 8,90 8,77 8,74 8,75 54 20.010.900
4/11/2015 9,00 8,82 -0,90% 8,80 9,00 8,81 8,81 9,20 19 2.998.700
3/11/2015 9,00 8,90 -1,00% 8,88 9,00 8,95 8,90 8,99 15 2.598.000
30/10/2015 8,99 8,99 -0,66% 8,85 9,00 8,97 8,95 8,99 12 2.063.800
29/10/2015 8,94 9,05 +1,34% 8,93 9,05 8,96 8,85 9,10 4 358.600
28/10/2015 9,00 8,93 +0,34% 8,91 9,10 8,99 8,95 9,12 42 10.434.700
27/10/2015 9,00 8,90 +0,91% 8,80 9,00 8,89 8,90 9,04 34 8.892.500
26/10/2015 8,95 8,82 -0,56% 8,82 9,00 8,96 8,33 9,04 16 4.213.000
23/10/2015 9,00 8,87 -1,44% 8,87 9,00 8,90 8,87 9,00 11 3.296.400
22/10/2015 9,01 9,00 0,00% 8,99 9,01 9,00 8,96 9,07 8 900.000
21/10/2015 9,05 9,00 -0,55% 8,95 9,06 8,99 9,00 9,09 20 2.969.000
20/10/2015 8,85 9,05 +0,11% 8,71 9,11 8,98 9,01 9,07 44 14.727.500
19/10/2015 9,04 9,04 +0,44% 8,86 9,05 9,01 8,86 9,03 27 11.263.700
16/10/2015 8,96 9,00 +0,45% 8,92 9,00 8,98 8,92 9,01 7 6.827.800
15/10/2015 9,10 8,96 -0,44% 8,96 9,10 9,01 8,95 8,96 14 2.704.300
14/10/2015 9,00 9,00 +1,12% 8,75 9,05 8,98 8,95 9,00 28 17.874.100
13/10/2015 8,95 8,90 -1,11% 8,80 9,07 8,96 8,90 9,07 33 4.840.600
9/10/2015 9,22 9,00 +0,78% 8,90 9,26 9,02 9,00 9,01 113 62.711.100
8/10/2015 9,00 8,93 -1,22% 8,92 9,11 9,01 8,93 9,21 21 3.607.500
7/10/2015 9,09 9,04 +0,33% 9,03 9,15 9,06 9,04 9,19 15 7.071.700
6/10/2015 9,09 9,01 +0,11% 8,91 9,09 9,01 9,01 9,10 7 7.839.100
5/10/2015 9,11 9,00 -2,17% 8,91 9,20 9,01 9,00 9,18 41 38.117.900
2/10/2015 8,93 9,20 +4,55% 8,79 9,20 9,03 9,00 9,28 22 3.342.000
1/10/2015 9,12 8,80 -2,22% 8,80 9,12 8,95 8,80 8,89 10 2.506.600
30/9/2015 9,04 9,00 0,00% 9,00 9,26 9,03 8,98 9,65 81 27.276.300
29/9/2015 9,32 9,00 -1,21% 9,00 9,32 9,02 8,97 9,00 32 68.621.200
28/9/2015 9,10 9,11 +0,77% 9,00 9,23 9,10 9,10 9,11 23 4.553.000
25/9/2015 9,32 9,04 -2,80% 9,02 9,32 9,14 9,04 9,20 33 7.222.500
24/9/2015 9,51 9,30 -2,11% 9,30 9,51 9,44 9,30 9,43 20 17.287.300
23/9/2015 9,53 9,50 0,00% 9,50 9,53 9,50 9,50 9,67 16 10.172.000
22/9/2015 9,63 9,50 -1,35% 9,50 9,63 9,58 9,50 9,59 18 9.781.700
21/9/2015 9,79 9,63 -2,33% 9,63 9,79 9,68 9,63 9,80 16 7.360.400
18/9/2015 9,87 9,86 +2,39% 9,70 9,87 9,84 9,72 9,86 19 6.796.300
17/9/2015 9,89 9,63 -0,93% 9,60 9,89 9,65 9,63 9,79 25 7.818.400
16/9/2015 9,88 9,72 +0,52% 9,72 9,88 9,75 9,72 9,85 21 8.486.000
15/9/2015 9,70 9,67 -0,62% 9,60 9,80 9,67 9,67 9,80 44 15.964.600
14/9/2015 9,71 9,73 +0,21% 9,71 9,94 9,77 9,73 9,88 12 1.563.500
11/9/2015 9,98 9,71 -1,32% 9,61 9,98 9,81 9,71 9,80 34 9.325.500
10/9/2015 9,60 9,84 +2,18% 9,60 10,01 9,77 9,75 9,84 46 15.439.600
9/9/2015 9,74 9,63 +0,31% 9,61 9,85 9,70 9,63 9,81 28 6.403.800
8/9/2015 9,80 9,60 -3,03% 9,60 9,85 9,72 9,60 9,68 65 56.879.200
4/9/2015 9,80 9,90 +0,81% 9,68 9,92 9,81 9,90 9,92 22 4.709.800
3/9/2015 9,86 9,82 +1,13% 9,75 9,87 9,84 9,81 9,89 7 984.100
2/9/2015 9,78 9,71 +0,73% 9,62 9,84 9,70 9,71 9,93 27 12.814.000
1/9/2015 9,75 9,64 -0,72% 9,60 9,75 9,67 9,64 9,72 32 21.680.200
31/8/2015 9,94 9,71 -2,41% 9,60 9,94 9,70 9,71 9,78 68 45.821.000
28/8/2015 9,76 9,95 -0,40% 9,75 9,96 9,81 9,85 9,95 19 13.549.500
27/8/2015 9,89 9,99 0,00% 9,88 9,99 9,90 9,88 9,99 6 1.683.200
26/8/2015 9,90 9,99 +1,32% 9,77 9,99 9,93 9,88 9,99 29 7.548.900
25/8/2015 9,99 9,86 +0,41% 9,81 9,99 9,89 9,86 9,98 12 1.286.000
24/8/2015 9,68 9,82 -1,50% 9,67 10,04 9,84 9,82 10,14 45 14.475.600
21/8/2015 9,95 9,97 -0,30% 9,81 10,09 9,99 9,97 10,03 69 29.891.700
20/8/2015 9,99 10,00 +0,10% 9,58 10,15 9,83 9,99 10,00 154 49.770.500
19/8/2015 9,98 9,99 +2,36% 9,75 9,99 9,85 9,90 9,99 42 16.656.900
18/8/2015 9,99 9,76 -0,91% 9,76 9,99 9,82 9,76 9,88 19 2.554.100
17/8/2015 9,89 9,85 +0,31% 9,78 9,89 9,83 9,85 10,00 12 1.671.800
14/8/2015 10,09 9,82 -2,19% 9,80 10,09 9,82 9,82 10,10 35 13.757.700
13/8/2015 10,08 10,04 -0,59% 9,82 10,08 9,97 9,89 10,04 30 8.682.100
12/8/2015 10,00 10,10 +1,10% 9,83 10,16 10,03 10,10 10,16 28 34.636.900
11/8/2015 9,81 9,99 -0,10% 9,80 9,99 9,82 9,82 9,99 48 13.073.500
10/8/2015 9,95 10,00 0,00% 9,74 10,17 9,92 9,85 10,00 35 10.221.200
7/8/2015 10,00 10,00 -0,50% 9,90 10,00 9,93 9,90 10,00 20 13.605.000
6/8/2015 10,20 10,05 -1,47% 10,05 10,20 10,11 10,05 10,15 11 1.618.000
5/8/2015 10,25 10,20 -0,10% 10,06 10,25 10,12 10,05 10,20 23 8.401.600
4/8/2015 10,24 10,21 -0,10% 10,06 10,24 10,20 10,15 10,22 14 5.001.300
3/8/2015 10,19 10,22 +0,20% 10,15 10,24 10,18 10,10 10,23 11 13.133.400
31/7/2015 10,20 10,20 +0,29% 10,02 10,20 10,16 10,20 10,24 16 35.665.700
30/7/2015 10,00 10,17 +0,69% 9,99 10,19 10,03 10,00 10,18 15 4.515.700
29/7/2015 10,10 10,10 0,00% 10,07 10,22 10,10 10,07 10,22 11 1.314.200
28/7/2015 10,07 10,10 +0,30% 10,07 10,14 10,07 10,10 10,22 11 2.921.700
27/7/2015 10,12 10,07 +0,30% 10,07 10,12 10,08 10,07 10,10 4 504.000
24/7/2015 9,91 10,04 -0,10% 9,90 10,05 9,94 9,95 10,10 17 5.073.400
23/7/2015 10,11 10,05 -0,50% 10,01 10,11 10,07 10,05 10,15 34 6.751.100
22/7/2015 10,10 10,10 -0,49% 10,10 10,11 10,10 10,10 10,25 8 1.919.100
21/7/2015 10,10 10,15 +0,50% 10,10 10,19 10,12 10,11 10,19 11 2.732.800
20/7/2015 10,25 10,10 -1,66% 10,10 10,25 10,14 10,10 10,22 17 8.118.800
17/7/2015 10,23 10,27 +1,18% 10,10 10,29 10,21 10,20 10,27 25 20.939.600
16/7/2015 10,13 10,15 0,00% 10,13 10,23 10,17 10,15 10,20 16 10.176.700
15/7/2015 10,25 10,15 0,00% 10,15 10,25 10,20 10,15 10,25 21 17.655.600
14/7/2015 10,15 10,15 -0,39% 10,15 10,15 10,15 10,15 10,24 7 1.827.000
13/7/2015 10,14 10,19 +1,70% 10,11 10,25 10,17 10,19 10,25 7 2.646.700
10/7/2015 10,19 10,02 -1,76% 10,02 10,20 10,08 10,02 10,20 14 4.035.500
8/7/2015 10,04 10,20 +1,69% 9,80 10,25 10,12 10,11 10,20 48 38.065.500
7/7/2015 9,99 10,03 +0,40% 9,96 10,05 9,99 10,00 10,03 34 19.386.800
6/7/2015 9,95 9,99 -0,40% 9,85 10,05 10,00 9,99 10,08 41 53.646.500
3/7/2015 10,05 10,03 +0,80% 9,90 10,13 10,01 10,03 10,04 18 11.119.900
2/7/2015 10,00 9,95 0,00% 9,93 10,00 9,95 9,90 10,00 12 2.190.700
1/7/2015 10,05 9,95 -1,97% 9,95 10,05 9,99 9,94 9,95 14 3.798.200
30/6/2015 10,00 10,15 +1,50% 9,99 10,15 10,00 10,15 10,19 26 46.626.200
29/6/2015 10,00 10,00 -1,19% 10,00 10,10 10,01 10,00 10,14 8 1.301.300
26/6/2015 10,06 10,12 -0,69% 10,06 10,20 10,11 10,12 10,20 9 6.676.400
25/6/2015 9,93 10,19 +2,41% 9,90 10,19 9,97 9,90 10,19 28 7.784.200
24/6/2015 9,95 9,95 +0,20% 9,90 9,99 9,93 9,95 10,00 24 9.142.500
23/6/2015 10,00 9,93 -0,70% 9,85 10,00 9,90 9,93 10,00 22 6.338.100
22/6/2015 9,97 10,00 +1,42% 9,90 10,10 9,98 9,94 10,02 29 19.266.800
19/6/2015 10,10 9,86 -2,38% 9,86 10,23 9,88 9,86 10,00 20 40.328.000
18/6/2015 10,18 10,10 -0,98% 10,00 10,18 10,08 9,98 10,13 14 2.118.600
17/6/2015 10,19 10,20 +0,59% 10,19 10,28 10,24 10,20 10,26 58 11.579.000
16/6/2015 10,20 10,14 -1,07% 10,14 10,20 10,17 10,14 10,29 27 5.085.900
15/6/2015 10,13 10,25 +1,18% 10,12 10,29 10,21 10,20 10,25 33 5.923.500
12/6/2015 10,25 10,13 -0,69% 10,05 10,26 10,13 10,04 10,13 17 10.340.100
11/6/2015 10,21 10,20 0,00% 10,05 10,25 10,19 10,20 10,28 27 38.427.100
10/6/2015 10,10 10,20 +1,49% 10,03 10,66 10,29 10,15 10,20 85 76.285.400
9/6/2015 9,85 10,05 +2,87% 9,85 10,13 10,00 10,05 10,12 60 33.220.700
8/6/2015 10,12 9,77 -1,11% 9,77 10,12 9,86 9,77 10,10 19 6.510.400
5/6/2015 10,18 9,88 +1,86% 9,67 10,18 9,92 9,67 9,88 60 23.712.000
3/6/2015 9,90 9,70 -2,41% 9,48 9,90 9,69 9,70 9,90 127 48.450.100
2/6/2015 9,78 9,94 +2,47% 9,66 10,00 9,84 9,82 9,94 61 21.658.400
1/6/2015 9,00 9,70 +5,43% 9,00 9,85 9,45 9,69 9,70 359 218.444.400
29/5/2015 9,40 9,20 -4,17% 9,06 9,53 9,21 9,20 9,32 721 477.580.600
28/5/2015 9,65 9,60 -0,21% 9,52 9,66 9,59 9,60 9,85 102 32.062.100
27/5/2015 9,70 9,62 +0,21% 9,45 9,75 9,61 9,62 9,75 183 86.311.600
26/5/2015 9,59 9,60 0,00% 9,33 9,70 9,51 9,60 9,85 198 65.395.300
25/5/2015 9,50 9,60 -0,93% 9,50 9,70 9,60 9,60 9,65 108 16.526.100
22/5/2015 10,02 9,69 -2,12% 9,61 10,02 9,75 9,69 9,77 186 47.191.700
21/5/2015 9,76 9,90 +0,81% 9,76 9,98 9,89 9,90 9,96 80 19.597.000
20/5/2015 9,53 9,82 +4,25% 9,45 10,00 9,72 9,82 9,95 139 70.291.900
19/5/2015 9,58 9,42 -1,67% 9,32 9,60 9,50 9,42 9,60 130 57.799.200
18/5/2015 9,80 9,58 -1,74% 9,50 9,80 9,58 9,58 9,74 133 50.516.000
15/5/2015 9,53 9,75 +2,63% 9,50 9,75 9,52 9,75 9,81 62 18.868.000
14/5/2015 9,63 9,50 -1,35% 9,50 9,63 9,55 9,50 9,60 71 23.707.500
13/5/2015 9,73 9,63 -1,73% 9,57 9,78 9,66 9,63 9,70 186 73.081.100
12/5/2015 9,90 9,80 -1,01% 9,71 9,91 9,85 9,80 9,85 31 58.167.900
11/5/2015 10,05 9,90 -0,10% 9,90 10,05 9,90 9,90 9,98 4 15.247.500
8/5/2015 10,18 9,91 -0,70% 9,85 10,18 9,90 9,91 9,92 169 42.873.100
7/5/2015 9,95 9,98 -0,10% 9,78 9,99 9,91 9,90 9,98 80 98.716.100
6/5/2015 10,12 9,99 -0,30% 9,99 10,12 10,00 9,96 10,12 3 1.100.200
5/5/2015 10,00 10,02 +0,40% 10,00 10,14 10,07 10,02 10,18 22 10.783.000
4/5/2015 9,95 9,98 0,00% 9,95 10,18 10,02 9,98 10,05 38 18.350.400
30/4/2015 10,19 9,98 -2,16% 9,90 10,19 10,05 9,98 10,19 64 17.195.000
29/4/2015 9,97 10,20 +2,41% 9,81 10,20 9,94 10,00 10,20 57 65.755.400
28/4/2015 10,19 9,96 -2,35% 9,70 10,30 10,15 9,95 10,10 95 38.903.100
27/4/2015 9,90 10,20 +4,08% 9,90 10,48 10,31 10,19 10,20 356 181.017.800
24/4/2015 9,26 9,80 +6,06% 9,26 10,00 9,64 9,75 9,80 258 102.212.800
23/4/2015 9,00 9,24 +2,78% 8,88 9,24 9,00 9,00 9,24 207 211.226.900
22/4/2015 9,16 8,99 -1,64% 8,99 9,16 9,03 8,99 9,00 12 5.961.600
20/4/2015 8,95 9,14 +1,56% 8,95 9,14 9,02 9,00 9,14 59 14.071.900
17/4/2015 8,90 9,00 +1,81% 8,86 9,00 8,98 8,95 9,00 108 23.542.900
16/4/2015 8,88 8,84 -0,45% 8,80 8,88 8,86 8,83 8,88 30 9.398.900
15/4/2015 8,21 8,88 +8,29% 8,20 9,00 8,76 8,82 8,92 284 237.402.400
14/4/2015 8,59 8,20 -4,54% 8,20 8,59 8,35 8,12 8,20 64 56.789.700
13/4/2015 9,02 8,59 -4,56% 8,59 9,02 8,70 8,59 8,69 82 26.739.200
10/4/2015 9,18 9,00 -1,85% 8,78 9,29 8,98 8,90 9,00 155 72.597.300
9/4/2015 9,01 9,17 +1,78% 9,01 9,19 9,17 9,13 9,18 44 27.150.900
8/4/2015 8,98 9,01 0,00% 8,90 9,08 8,97 9,01 9,04 73 82.683.900
7/4/2015 9,11 9,01 -1,53% 9,01 9,12 9,10 9,01 9,15 11 7.463.700
6/4/2015 9,00 9,15 +1,55% 9,00 9,15 9,10 9,12 9,15 35 24.300.000
2/4/2015 8,90 9,01 +0,45% 8,89 9,09 9,00 8,98 9,01 17 2.522.200
1/4/2015 9,30 8,97 -0,22% 8,92 9,30 9,04 8,97 9,00 109 83.769.200
31/3/2015 9,36 8,99 -4,06% 8,93 9,36 9,11 8,95 9,00 77 20.690.400
30/3/2015 9,56 9,37 -1,99% 9,37 9,56 9,44 9,37 9,65 36 39.286.200
27/3/2015 9,52 9,56 +0,21% 9,34 9,68 9,48 9,42 9,56 36 23.241.800
26/3/2015 10,00 9,54 -4,60% 9,47 10,00 9,89 9,53 9,54 110 145.537.600
25/3/2015 10,16 10,00 -2,25% 9,85 10,35 10,03 10,00 10,01 126 125.779.300
24/3/2015 10,60 10,23 -4,03% 10,20 10,60 10,32 10,23 10,50 70 36.130.100
23/3/2015 10,71 10,66 +0,57% 10,54 10,79 10,67 10,66 10,67 50 10.459.000
20/3/2015 12,05 10,60 -12,47% 10,28 12,19 10,70 10,55 10,72 519 770.777.900
19/3/2015 11,90 12,11 +0,75% 11,58 12,11 11,84 11,81 12,11 60 27.240.900
18/3/2015 11,76 12,02 +0,84% 11,76 12,03 11,98 11,83 12,03 17 3.833.800
17/3/2015 11,83 11,92 +1,88% 11,73 11,94 11,85 11,87 11,93 19 2.844.500
16/3/2015 11,70 11,70 +0,09% 11,70 11,83 11,77 11,70 11,81 17 2.237.500
13/3/2015 11,63 11,69 +0,43% 11,38 11,69 11,67 11,53 11,69 8 8.526.300
12/3/2015 11,57 11,64 +0,69% 11,55 11,64 11,60 10,63 11,64 8 1.160.900
11/3/2015 11,45 11,56 +0,96% 11,40 11,56 11,47 11,40 11,56 14 1.836.700
10/3/2015 11,39 11,45 +0,53% 11,39 11,45 11,44 11,23 11,45 6 915.400
9/3/2015 11,90 11,39 -4,69% 11,19 11,90 11,56 11,16 11,85 26 16.768.500
6/3/2015 11,71 11,95 +1,27% 11,70 12,16 11,98 11,94 11,95 150 42.531.700
5/3/2015 11,62 11,80 +2,61% 11,62 11,89 11,81 11,80 11,85 109 13.824.600
4/3/2015 11,10 11,50 +3,51% 11,10 11,59 11,42 11,50 11,69 293 46.403.100
3/3/2015 10,84 11,11 +2,87% 10,84 11,35 11,03 11,11 11,30 330 79.036.800
2/3/2015 10,70 10,80 +1,03% 10,70 10,90 10,83 10,80 11,50 94 10.189.300
27/2/2015 10,67 10,69 0,00% 10,62 10,99 10,73 10,69 11,00 36 9.770.700
26/2/2015 10,76 10,69 -0,19% 10,55 10,82 10,69 10,59 11,50 24 4.277.800
25/2/2015 10,85 10,71 -1,74% 10,71 10,85 10,80 10,71 10,90 17 8.860.500
24/2/2015 10,66 10,90 +1,40% 10,66 10,90 10,68 10,90 11,00 6 2.993.000
23/2/2015 10,86 10,75 -0,92% 10,73 10,90 10,82 10,75 11,40 6 1.082.200
20/2/2015 10,60 10,85 +2,36% 10,60 10,85 10,77 10,73 10,85 10 11.203.200
19/2/2015 10,79 10,60 -0,93% 10,45 10,81 10,67 10,60 10,66 29 30.413.700
18/2/2015 11,15 10,70 -3,34% 10,70 11,15 10,94 10,70 10,80 14 9.850.700
13/2/2015 11,07 11,07 -2,04% 11,07 11,30 11,11 11,07 11,40 23 2.778.700
12/2/2015 11,00 11,30 +2,73% 11,00 11,30 11,19 10,83 11,30 10 6.381.400
11/2/2015 11,01 11,00 +0,18% 10,83 11,01 10,96 10,83 11,00 7 1.644.700
10/2/2015 10,99 10,98 -0,09% 10,93 10,99 10,97 10,92 10,98 9 1.426.600
9/2/2015 10,94 10,99 +0,27% 10,94 10,99 10,96 10,69 12,40 2 219.300
6/2/2015 11,19 10,96 -2,06% 10,95 11,19 10,97 10,91 11,18 5 2.084.900
5/2/2015 11,19 11,19 +0,54% 11,19 11,19 11,19 10,75 11,19 1 111.900
4/2/2015 11,19 11,13 +0,27% 11,01 11,19 11,16 10,75 11,18 6 4.243.800
3/2/2015 11,60 11,10 -4,23% 11,10 11,70 11,33 11,00 11,20 26 26.190.200
2/2/2015 11,41 11,59 +1,22% 11,41 11,60 11,55 10,00 11,58 8 924.200
30/1/2015 11,30 11,45 +0,53% 11,30 11,65 11,40 11,45 11,60 217 81.217.100
29/1/2015 10,99 11,39 +6,25% 10,53 11,39 10,70 11,01 11,39 73 83.842.100
28/1/2015 10,98 10,72 -2,37% 10,51 10,98 10,72 10,71 10,72 21 9.113.300
27/1/2015 10,85 10,98 +2,14% 10,85 11,10 10,96 10,98 11,30 14 33.881.500
26/1/2015 10,96 10,75 -1,92% 10,75 11,00 10,95 10,10 11,05 6 1.533.200
23/1/2015 11,01 10,96 -0,81% 10,96 11,10 11,07 10,96 11,00 6 2.326.400
22/1/2015 10,96 11,05 +0,82% 10,96 11,05 10,99 10,96 11,05 8 1.648.800
21/1/2015 10,91 10,96 -0,90% 10,91 11,08 10,97 10,96 11,04 12 2.303.900
20/1/2015 10,86 11,06 +1,84% 10,86 11,07 10,92 10,94 11,05 10 3.823.600
19/1/2015 10,92 10,86 -0,55% 10,86 11,01 10,90 10,86 11,00 10 1.090.700
16/1/2015 10,86 10,92 +0,55% 10,86 11,04 10,91 10,94 11,00 13 5.022.600
15/1/2015 10,80 10,86 +2,36% 10,79 11,19 10,85 10,86 11,19 12 7.703.900
14/1/2015 10,61 10,61 +0,09% 10,40 10,80 10,54 10,60 11,00 8 1.370.800
13/1/2015 10,61 10,60 -0,09% 10,56 10,70 10,60 10,50 10,70 9 4.455.100
12/1/2015 10,97 10,61 -3,19% 10,49 10,97 10,69 10,51 11,20 55 9.515.500
9/1/2015 11,05 10,96 -1,62% 10,95 11,14 11,00 9,72 11,10 11 1.650.600
8/1/2015 11,14 11,14 +0,09% 10,91 11,20 11,08 11,01 11,14 47 16.519.900
7/1/2015 10,85 11,13 +3,15% 10,85 11,40 11,16 11,13 11,39 39 36.509.600
6/1/2015 10,51 10,79 +3,25% 10,48 10,85 10,72 10,79 11,98 73 68.203.300
5/1/2015 10,15 10,45 +2,35% 10,13 10,55 10,32 10,35 10,45 77 52.645.100
2/1/2015 11,08 10,21 -8,35% 10,21 11,08 10,34 10,21 10,35 38 50.976.900
30/12/2014 11,70 11,14 -3,88% 11,14 11,73 11,34 11,14 11,50 109 116.163.000
29/12/2014 10,96 11,59 +5,84% 10,95 11,59 11,31 11,48 11,59 69 53.536.100
26/12/2014 10,55 10,95 +4,78% 10,51 11,04 10,75 10,95 11,04 41 23.876.700
23/12/2014 10,30 10,45 +2,96% 10,28 10,55 10,37 10,45 10,70 214 71.595.000
22/12/2014 10,07 10,15 +0,89% 9,99 10,26 10,01 10,15 10,40 26 58.705.000
19/12/2014 10,00 10,06 +0,60% 9,91 10,26 10,01 9,98 10,06 127 30.056.900
18/12/2014 10,20 10,00 -1,48% 10,00 10,21 10,01 9,95 10,10 41 10.011.300
17/12/2014 9,80 10,15 +1,20% 9,80 10,35 10,00 10,12 10,28 30 21.314.600
16/12/2014 10,01 10,03 +0,20% 9,99 10,03 10,01 9,98 10,03 6 5.505.800
15/12/2014 10,53 10,01 -4,67% 10,00 10,54 10,20 10,01 10,05 18 16.230.400
12/12/2014 10,50 10,50 -0,19% 10,50 10,95 10,64 10,50 10,74 50 38.420.500
11/12/2014 10,50 10,52 +1,15% 10,50 10,61 10,51 10,50 10,60 201 31.743.800
10/12/2014 10,48 10,40 -0,95% 10,00 10,52 10,36 10,40 10,50 27 21.550.900
9/12/2014 10,70 10,50 -2,05% 10,40 10,70 10,54 10,50 10,65 22 15.927.900
8/12/2014 10,71 10,72 -0,74% 10,71 10,84 10,73 10,72 10,80 5 966.200
5/12/2014 10,77 10,80 +0,75% 10,70 10,85 10,76 10,75 10,80 11 2.692.200
4/12/2014 10,85 10,72 -1,02% 10,72 10,90 10,84 10,72 10,90 7 1.084.300
3/12/2014 11,00 10,83 -0,46% 10,67 11,43 10,87 10,83 10,90 44 31.854.200
2/12/2014 10,45 10,88 +4,62% 10,44 10,88 10,63 10,70 10,88 43 23.182.600
1/12/2014 10,52 10,40 -1,42% 10,30 10,61 10,48 10,40 10,50 83 50.750.300
28/11/2014 10,32 10,55 +2,43% 10,28 10,55 10,34 10,45 10,55 24 16.557.100
27/11/2014 10,51 10,30 -2,00% 10,30 10,51 10,38 10,30 10,49 9 10.805.200
26/11/2014 10,49 10,51 +0,86% 10,49 10,74 10,56 10,51 10,80 107 21.650.800
25/11/2014 10,45 10,42 -0,29% 10,42 10,50 10,44 10,42 10,50 50 11.071.800
24/11/2014 10,62 10,45 -0,95% 10,43 10,62 10,51 10,45 10,50 71 14.610.800
21/11/2014 10,52 10,55 +0,86% 10,37 10,95 10,50 10,39 10,80 297 54.182.000
19/11/2014 10,10 10,46 +0,58% 10,10 10,60 10,32 10,30 10,50 566 111.077.500
18/11/2014 10,14 10,40 +2,97% 10,01 10,47 10,17 10,40 10,60 61 76.854.600
17/11/2014 10,39 10,10 -2,79% 10,09 10,39 10,18 10,10 10,15 18 5.194.200
14/11/2014 10,32 10,39 -0,38% 10,10 10,50 10,25 10,16 10,39 34 18.157.900
13/11/2014 10,28 10,43 +0,77% 10,28 10,43 10,35 10,30 10,50 16 3.002.900
12/11/2014 9,95 10,35 +5,61% 9,88 10,53 10,11 10,11 10,35 140 84.297.000
11/11/2014 9,79 9,80 -0,31% 9,59 10,01 9,84 9,77 9,90 78 119.674.400
10/11/2014 10,00 9,83 -1,21% 9,81 10,00 9,86 9,82 10,00 108 28.202.000
7/11/2014 10,01 9,95 -0,60% 9,95 10,03 9,96 9,95 10,02 18 12.855.100
6/11/2014 10,10 10,01 -0,89% 10,01 10,12 10,07 10,01 10,15 83 26.188.300
5/11/2014 10,29 10,10 -0,98% 10,10 10,29 10,14 10,10 10,29 97 23.845.900
4/11/2014 10,50 10,20 -2,86% 10,12 10,50 10,25 10,20 10,23 186 53.537.800
3/11/2014 10,58 10,50 -0,66% 10,50 10,75 10,56 10,50 10,69 73 27.460.200
31/10/2014 10,40 10,57 +2,03% 10,37 10,95 10,54 10,57 10,60 106 36.065.700
30/10/2014 10,37 10,36 -0,29% 10,36 10,54 10,38 10,35 10,36 34 13.193.300
29/10/2014 10,51 10,39 -0,57% 10,39 10,61 10,47 10,35 10,40 9 1.466.500
28/10/2014 10,59 10,45 -0,38% 10,42 10,59 10,49 10,45 10,99 88 23.297.700
27/10/2014 10,71 10,49 -4,64% 10,49 10,71 10,63 10,49 10,99 32 7.657.600
24/10/2014 10,75 11,00 +0,82% 10,75 11,00 10,87 10,81 11,00 67 38.294.700
23/10/2014 11,06 10,91 -2,24% 10,91 11,08 10,97 10,91 10,99 23 20.956.900
22/10/2014 11,23 11,16 -0,80% 11,13 11,27 11,17 11,15 11,16 75 108.732.400
21/10/2014 11,42 11,25 -2,85% 11,11 11,57 11,40 11,25 11,75 75 44.238.400
20/10/2014 11,60 11,58 -1,03% 11,50 11,70 11,60 11,58 11,70 128 79.867.500
17/10/2014 11,30 11,70 +3,54% 10,61 11,70 11,04 10,98 11,70 406 104.753.100
16/10/2014 10,79 11,30 +3,48% 10,67 11,45 10,84 11,04 11,35 187 46.093.400
15/10/2014 10,98 10,92 +1,11% 10,73 11,10 10,83 10,92 11,25 163 43.880.500
14/10/2014 11,01 10,80 -1,82% 10,60 11,16 10,85 10,80 10,99 131 30.077.200
13/10/2014 11,00 11,00 0,00% 11,00 11,26 11,06 11,00 11,25 8 1.770.300
10/10/2014 10,91 11,00 +1,01% 10,90 11,20 10,99 11,00 11,11 35 135.073.800
9/10/2014 11,25 10,89 -4,05% 10,80 11,33 11,05 10,89 10,99 183 58.124.300
8/10/2014 11,51 11,35 -1,30% 11,35 11,51 11,37 11,34 11,40 36 29.918.700
7/10/2014 12,07 11,50 -0,35% 11,21 12,07 11,52 11,39 11,50 100 56.455.000
6/10/2014 11,70 11,54 +1,85% 11,52 11,86 11,76 11,54 11,59 20 10.113.900
3/10/2014 11,23 11,33 +1,43% 11,23 11,55 11,29 11,29 11,33 16 8.471.000
2/10/2014 11,60 11,17 -3,79% 11,04 11,71 11,27 11,17 11,29 86 65.029.500
1/10/2014 11,96 11,61 -3,57% 11,51 11,96 11,71 11,61 11,70 54 27.054.300
30/9/2014 12,39 12,04 -2,03% 12,04 12,39 12,07 12,04 12,15 42 10.022.200
29/9/2014 12,34 12,29 +0,33% 12,21 12,35 12,26 12,19 12,29 44 19.016.100
26/9/2014 12,22 12,25 +0,49% 12,15 12,33 12,24 12,24 12,36 57 45.188.500
25/9/2014 12,12 12,19 -0,65% 12,07 12,27 12,18 12,19 12,26 41 9.747.600
24/9/2014 12,06 12,27 +1,74% 12,06 12,27 12,13 12,15 12,27 23 4.732.300
23/9/2014 11,97 12,06 +0,50% 11,97 12,37 12,19 12,06 12,20 60 35.718.500
22/9/2014 12,03 12,00 +0,17% 11,94 12,03 12,00 11,93 12,03 12 1.800.100
19/9/2014 11,85 11,98 +0,25% 11,78 12,04 11,90 11,79 12,35 114 46.674.100
18/9/2014 12,28 11,95 -2,29% 11,95 12,35 11,98 11,95 12,15 72 24.698.800
17/9/2014 12,47 12,23 -1,45% 12,21 12,67 12,31 12,23 12,35 75 19.218.700
16/9/2014 12,43 12,41 -0,32% 12,41 12,81 12,50 12,41 12,97 177 80.759.500
15/9/2014 12,61 12,45 -0,88% 12,45 12,61 12,47 12,45 12,58 27 20.834.100
12/9/2014 12,51 12,56 -0,95% 12,42 12,59 12,51 12,42 12,63 7 1.001.100
11/9/2014 12,80 12,68 +0,48% 12,65 12,80 12,70 12,68 12,77 50 7.750.400
10/9/2014 12,55 12,62 +0,56% 12,34 12,62 12,54 12,46 12,67 41 6.772.100
9/9/2014 12,62 12,55 -0,79% 12,55 12,73 12,71 12,55 12,60 31 63.837.400
8/9/2014 12,92 12,65 -2,32% 12,63 13,00 12,77 12,65 12,70 69 28.226.900
5/9/2014 13,55 12,95 -3,21% 12,77 13,55 13,03 12,95 12,98 358 185.034.400
4/9/2014 13,51 13,38 -1,33% 13,38 13,57 13,47 13,37 13,38 39 22.234.900
3/9/2014 13,83 13,56 -1,74% 13,56 13,89 13,57 13,56 13,65 35 55.234.900
2/9/2014 13,55 13,80 +1,10% 13,55 14,09 13,91 13,80 13,89 211 135.003.000
1/9/2014 13,91 13,65 -1,80% 13,60 14,40 13,93 13,62 13,66 42 21.462.900
29/8/2014 13,48 13,90 +2,96% 13,45 14,21 13,78 13,59 13,90 304 146.310.100
28/8/2014 13,58 13,50 0,00% 13,50 13,58 13,52 13,48 13,57 8 1.758.300
27/8/2014 13,69 13,50 -0,95% 13,50 13,69 13,57 13,50 13,54 49 15.336.000
26/8/2014 13,69 13,63 +1,19% 13,55 13,69 13,61 13,63 13,69 10 1.770.200
25/8/2014 13,79 13,47 -1,46% 13,43 13,80 13,53 13,47 13,56 171 172.594.000
22/8/2014 13,66 13,67 -0,80% 13,66 13,78 13,67 13,67 13,79 41 11.624.700
21/8/2014 14,24 13,78 -2,96% 13,71 14,25 13,95 13,78 13,87 165 59.008.600
20/8/2014 14,21 14,20 +0,71% 14,04 14,21 14,17 14,04 14,20 40 10.486.900
19/8/2014 14,29 14,10 -0,91% 14,00 14,39 14,17 14,04 14,11 129 38.558.900
18/8/2014 14,01 14,23 +0,85% 13,96 14,35 14,09 14,22 14,24 100 32.850.100
15/8/2014 14,60 14,11 -3,16% 14,02 14,62 14,25 14,11 14,22 225 72.397.700
14/8/2014 14,75 14,57 -1,55% 14,53 14,76 14,60 14,57 14,71 50 30.527.700
13/8/2014 14,87 14,80 -0,27% 14,22 14,87 14,58 14,60 14,80 111 46.249.500
12/8/2014 15,06 14,84 -0,20% 14,65 15,06 14,83 14,69 14,88 28 11.275.500
11/8/2014 14,99 14,87 -0,80% 14,84 15,55 15,17 14,87 14,99 83 62.355.500
8/8/2014 14,95 14,99 -0,40% 14,69 15,27 15,00 14,74 14,99 103 36.466.000
7/8/2014 15,00 15,05 +0,07% 14,93 15,05 15,03 14,93 15,05 7 4.211.100
6/8/2014 14,95 15,04 +0,07% 14,94 15,05 15,00 14,95 15,04 26 13.953.200
5/8/2014 14,86 15,03 +0,27% 14,66 15,05 14,86 14,89 15,04 88 24.826.900
4/8/2014 14,95 14,99 +0,47% 14,82 15,03 14,97 14,83 15,00 81 14.522.200
1/8/2014 14,84 14,92 +0,67% 14,69 14,92 14,84 14,71 14,92 9 1.484.400
31/7/2014 14,82 14,82 +0,34% 14,82 14,82 14,82 14,69 14,82 6 198.736.200
30/7/2014 14,79 14,77 +0,20% 14,68 14,80 14,73 14,64 14,80 9 1.915.500
29/7/2014 14,81 14,74 -0,20% 14,70 14,81 14,73 14,74 14,75 10 3.095.000
28/7/2014 14,90 14,77 -0,87% 14,76 14,90 14,87 14,77 14,84 19 7.882.500
25/7/2014 14,94 14,90 +1,36% 14,53 14,94 14,76 14,66 14,90 40 33.803.000
24/7/2014 14,77 14,70 +0,41% 14,50 14,80 14,69 14,70 14,73 30 7.643.500
23/7/2014 14,85 14,64 -0,88% 14,64 14,85 14,70 14,64 14,76 20 3.529.800
22/7/2014 14,85 14,77 +0,14% 14,77 14,85 14,82 14,77 14,87 10 2.520.600
21/7/2014 14,90 14,75 -1,27% 14,72 14,93 14,82 14,75 14,79 42 13.050.200
18/7/2014 14,51 14,94 +3,18% 14,51 15,04 14,89 14,86 14,94 428 137.329.300
17/7/2014 14,78 14,48 -1,03% 14,46 14,78 14,57 14,48 14,60 68 33.221.600
16/7/2014 14,98 14,63 -2,01% 14,36 14,98 14,58 14,63 14,84 325 120.581.800
15/7/2014 15,25 14,93 -1,26% 14,85 15,40 15,05 14,93 15,05 142 98.632.400
14/7/2014 14,72 15,12 +2,58% 14,72 15,29 15,05 15,12 15,23 311 188.448.600
11/7/2014 14,88 14,74 +0,20% 14,60 14,88 14,73 14,60 14,74 31 20.630.000
10/7/2014 14,57 14,71 +1,17% 14,57 14,94 14,71 14,71 14,73 78 31.196.800
8/7/2014 14,26 14,54 +2,11% 14,19 14,63 14,44 14,54 14,59 68 43.343.000
7/7/2014 13,90 14,24 +3,19% 13,81 14,30 14,08 14,16 14,25 47 29.159.800
4/7/2014 13,83 13,80 +1,40% 13,70 13,87 13,78 13,75 13,80 18 3.860.600
3/7/2014 13,37 13,61 +2,56% 13,37 13,78 13,55 13,61 13,65 105 37.825.600
2/7/2014 13,80 13,27 -3,14% 13,08 13,81 13,44 13,27 13,29 553 166.531.300
1/7/2014 14,16 13,70 -2,35% 13,69 14,16 13,81 13,69 13,70 139 40.489.400
30/6/2014 14,38 14,03 -1,34% 14,02 14,38 14,15 14,03 14,10 136 61.989.200
27/6/2014 14,48 14,22 -0,77% 14,22 14,50 14,31 14,22 14,32 87 52.826.700
26/6/2014 14,62 14,33 -0,14% 14,31 14,62 14,39 14,33 14,40 72 28.645.200
25/6/2014 14,52 14,35 -1,44% 14,35 14,52 14,39 14,35 14,43 56 14.110.600
24/6/2014 14,50 14,56 +0,41% 14,50 14,99 14,61 14,56 14,67 36 14.467.700
23/6/2014 15,18 14,50 -2,88% 14,50 15,18 14,70 14,49 14,50 135 110.123.000
20/6/2014 15,12 14,93 -1,26% 14,93 15,26 14,96 14,93 15,00 60 37.713.100
18/6/2014 15,35 15,12 -1,75% 15,12 15,44 15,18 15,12 15,22 68 47.536.200
17/6/2014 15,30 15,39 0,00% 15,02 15,39 15,24 15,20 15,39 47 27.441.000
16/6/2014 15,18 15,39 +1,38% 14,95 15,39 15,09 15,22 15,44 273 96.324.800
13/6/2014 15,07 15,18 +0,20% 15,00 15,27 15,07 15,18 15,30 98 31.509.700
11/6/2014 15,08 15,15 +0,07% 14,80 15,15 14,94 15,08 15,15 114 58.753.300
10/6/2014 14,81 15,14 +2,02% 14,77 15,14 14,99 14,93 15,14 53 31.942.200
9/6/2014 14,82 14,84 -0,07% 14,69 14,89 14,82 14,79 14,84 246 299.706.300
6/6/2014 14,97 14,85 -0,87% 14,53 15,03 14,76 14,85 14,94 199 55.213.400
5/6/2014 14,65 14,98 +2,25% 14,15 15,20 14,51 14,98 15,20 260 79.371.100
4/6/2014 14,84 14,65 +0,55% 14,60 14,84 14,65 14,64 14,65 50 82.796.200
3/6/2014 14,45 14,57 +0,69% 14,31 14,81 14,56 14,57 14,72 194 77.049.700
2/6/2014 14,73 14,47 -1,56% 14,26 14,73 14,42 14,47 14,62 273 175.827.500
30/5/2014 15,42 14,70 -4,85% 14,55 15,42 14,81 14,70 14,72 545 352.762.400
29/5/2014 15,04 15,45 +3,34% 14,91 15,45 15,39 14,93 15,45 61 61.415.900
28/5/2014 15,30 14,95 -3,49% 14,90 15,40 15,09 14,95 14,96 319 519.352.000
27/5/2014 14,95 15,49 +4,31% 14,86 15,71 15,22 15,30 15,49 315 147.273.400
26/5/2014 14,90 14,85 -0,07% 14,71 15,06 14,85 14,85 14,95 75 20.647.900
23/5/2014 15,09 14,86 -0,67% 14,86 15,10 14,94 14,86 14,92 108 25.554.700
22/5/2014 14,82 14,96 +2,05% 14,82 15,41 15,16 14,96 15,02 198 184.843.100
21/5/2014 14,44 14,66 +1,38% 14,44 14,82 14,60 14,66 14,68 146 55.947.400
20/5/2014 14,35 14,46 +2,34% 13,93 14,56 14,29 14,27 14,47 547 173.298.900
19/5/2014 13,86 14,13 +1,29% 13,72 14,33 13,99 14,13 14,15 500 248.329.000
16/5/2014 13,90 13,95 -0,36% 13,76 14,00 13,87 13,86 13,95 31 5.135.500
15/5/2014 13,89 14,00 +1,52% 13,40 14,08 13,68 13,80 14,00 203 51.337.300
14/5/2014 14,18 13,79 -2,89% 13,60 14,20 13,88 13,79 13,84 194 44.576.300
13/5/2014 13,55 14,20 +6,21% 13,53 14,39 14,01 14,13 14,20 492 249.219.400
12/5/2014 13,60 13,37 -1,26% 13,30 13,66 13,41 13,37 13,53 134 29.383.300
9/5/2014 13,69 13,54 -1,10% 13,43 13,72 13,59 13,54 13,58 123 44.182.800
8/5/2014 13,78 13,69 +0,22% 13,66 14,01 13,74 13,69 13,77 99 41.109.500
7/5/2014 13,44 13,66 +1,41% 13,43 13,77 13,55 13,65 13,66 756 422.429.500
6/5/2014 13,73 13,47 -1,17% 13,47 13,73 13,52 13,47 13,50 156 46.252.100
5/5/2014 14,01 13,63 -2,92% 13,54 14,78 13,85 13,63 13,64 530 385.538.600
2/5/2014 13,18 14,04 +6,20% 13,08 14,04 13,92 13,86 14,04 1.299 1.561.512.000
30/4/2014 14,05 13,22 -5,37% 13,22 14,22 13,57 13,22 13,26 372 165.765.200
29/4/2014 13,58 13,97 +2,12% 13,33 13,97 13,74 13,91 13,97 285 116.175.600
28/4/2014 13,33 13,68 +1,94% 13,20 13,68 13,47 13,38 13,68 421 86.751.500
25/4/2014 13,59 13,42 -1,97% 13,42 13,62 13,48 13,42 13,46 282 92.891.700
24/4/2014 13,85 13,69 -1,79% 13,42 13,85 13,57 13,47 13,69 268 94.651.100
23/4/2014 14,05 13,94 -2,52% 13,72 14,17 13,92 13,94 13,98 311 82.568.500
22/4/2014 13,48 14,30 +6,72% 13,48 14,82 13,99 13,84 14,30 405 119.255.700
17/4/2014 13,35 13,40 +0,53% 13,35 13,69 13,48 13,40 13,47 363 110.162.600
16/4/2014 13,58 13,33 -2,06% 13,23 13,59 13,35 13,33 13,34 792 295.907.600
15/4/2014 14,31 13,61 -4,89% 13,32 14,31 13,66 13,59 13,75 786 420.971.300
14/4/2014 15,00 14,31 -4,60% 14,16 15,13 14,48 14,31 14,40 362 298.885.400
11/4/2014 14,80 15,00 +0,67% 14,43 15,00 14,83 15,00 15,16 174 125.795.200
10/4/2014 14,99 14,90 0,00% 14,74 15,05 14,88 14,73 14,90 90 27.536.200
9/4/2014 14,78 14,90 +0,27% 14,73 14,94 14,89 14,83 14,90 409 329.518.700
8/4/2014 15,10 14,86 -1,65% 14,64 15,14 14,87 14,82 14,86 627 539.810.100
7/4/2014 15,80 15,11 -2,52% 15,11 15,80 15,28 15,11 15,18 465 143.350.300
4/4/2014 15,26 15,50 +2,38% 15,10 15,50 15,23 15,14 15,50 425 149.917.500
3/4/2014 14,96 15,14 +0,93% 14,90 15,29 15,14 15,12 15,14 2.014 729.714.400
2/4/2014 15,08 15,00 -0,13% 14,85 15,22 15,02 15,00 15,09 964 208.373.500
1/4/2014 15,26 15,02 -0,86% 14,81 15,26 15,01 15,02 15,15 392 115.055.200
31/3/2014 15,26 15,15 0,00% 14,79 15,41 15,15 15,14 15,15 336 126.251.000
28/3/2014 14,96 15,15 +0,73% 14,96 15,16 15,11 15,07 15,15 458 234.592.200
27/3/2014 15,25 15,04 -0,07% 14,76 15,60 15,13 15,04 15,08 763 255.568.300
26/3/2014 15,09 15,05 +0,40% 14,88 15,18 15,09 14,97 15,05 316 109.453.600
25/3/2014 14,90 14,99 +1,97% 14,58 15,06 14,84 14,78 14,99 371 134.312.100
24/3/2014 14,06 14,70 +5,00% 13,71 14,95 14,43 14,56 14,70 368 103.667.000
21/3/2014 13,85 14,00 -0,78% 13,61 14,09 13,96 14,00 14,03 332 583.717.300
20/3/2014 13,84 14,11 +0,93% 13,83 14,16 14,04 14,01 14,11 316 92.008.900
19/3/2014 14,12 13,98 -2,03% 13,40 14,60 14,04 13,97 13,99 803 167.880.400
18/3/2014 14,30 14,27 -1,18% 14,01 14,95 14,30 14,27 14,29 592 181.580.100
17/3/2014 15,00 14,44 -4,50% 14,34 15,21 14,68 14,40 14,44 362 134.939.900
14/3/2014 16,75 15,12 -9,73% 15,11 16,75 15,83 15,12 15,14 553 306.262.100
13/3/2014 15,05 16,75 +11,07% 14,60 18,15 16,65 16,71 16,75 957 1.172.994.900
12/3/2014 15,08 15,08 -0,07% 15,08 15,11 15,08 15,08 15,09 244 5.804.336.700
11/3/2014 15,09 15,09 +0,07% 15,08 15,09 15,08 15,08 15,09 580 1.086.127.800
10/3/2014 15,08 15,08 +0,07% 15,07 15,09 15,07 15,08 15,09 671 8.582.892.100
7/3/2014 15,07 15,07 0,00% 15,07 15,09 15,07 15,07 15,08 607 469.659.300
6/3/2014 15,06 15,07 +0,07% 15,06 15,18 15,07 15,07 15,09 354 435.452.000
5/3/2014 15,07 15,06 0,00% 15,06 15,30 15,09 15,06 15,08 744 855.253.800
28/2/2014 15,06 15,06 +0,07% 15,05 15,09 15,05 15,06 15,07 944 1.153.702.200
27/2/2014 15,07 15,05 0,00% 15,04 15,08 15,04 15,05 15,07 658 2.362.689.100
26/2/2014 15,04 15,05 +0,07% 15,04 15,08 15,04 15,05 15,07 410 501.094.600
25/2/2014 15,05 15,04 -0,13% 15,04 15,07 15,04 15,04 15,05 202 210.350.800
24/2/2014 15,07 15,06 +0,20% 15,04 15,10 15,06 15,06 15,10 427 293.021.900
21/2/2014 15,05 15,03 0,00% 15,03 15,10 15,04 15,03 15,04 550 702.349.500
20/2/2014 15,10 15,03 -0,07% 15,03 15,15 15,03 15,03 15,05 570 936.235.000
19/2/2014 15,02 15,04 +0,13% 15,02 15,09 15,03 15,04 15,05 601 5.851.022.800
18/2/2014 15,15 15,02 -0,07% 15,02 15,15 15,02 15,02 15,03 1.205 625.342.900
17/2/2014 15,07 15,03 -0,27% 15,03 15,09 15,03 15,03 15,05 371 484.077.500
14/2/2014 15,05 15,07 +0,33% 15,01 15,07 15,01 15,02 15,07 213 11.132.138.700
13/2/2014 15,02 15,02 +0,07% 15,01 15,04 15,01 15,02 15,04 2.255 3.812.959.200
12/2/2014 15,06 15,01 -0,60% 15,01 15,06 15,01 15,01 15,04 966 4.012.359.400
11/2/2014 15,20 15,10 +0,67% 15,00 15,38 15,03 15,01 15,10 1.688 3.336.674.200
10/2/2014 14,85 15,00 +0,67% 14,85 15,00 14,98 15,00 15,20 937 6.002.270.200
7/2/2014 14,84 14,90 -0,07% 14,80 14,96 14,86 14,90 14,92 1.158 506.257.000
6/2/2014 14,94 14,91 +0,40% 14,76 14,97 14,92 14,91 14,93 977 676.029.200
5/2/2014 14,88 14,85 -0,60% 14,81 14,98 14,84 14,85 14,88 808 264.168.000
4/2/2014 14,79 14,94 +0,81% 14,75 14,94 14,81 14,87 14,94 895 2.458.456.900
3/2/2014 14,87 14,82 -0,27% 14,75 14,87 14,78 14,80 14,82 932 907.597.500
31/1/2014 14,83 14,86 -0,07% 14,79 14,87 14,82 14,85 14,86 1.175 2.826.697.600
30/1/2014 14,80 14,87 +1,50% 14,80 14,90 14,86 14,85 14,87 1.593 4.229.775.400
29/1/2014 14,75 14,65 -1,01% 14,65 14,76 14,69 14,65 14,69 1.556 1.473.539.400
28/1/2014 14,77 14,80 +0,48% 14,69 14,85 14,76 14,73 14,80 1.490 831.071.400
27/1/2014 14,69 14,73 +0,55% 14,65 14,73 14,69 14,66 14,73 1.436 645.083.000
24/1/2014 14,67 14,65 -0,68% 14,65 14,75 14,68 14,65 14,73 1.601 734.494.700
23/1/2014 14,75 14,75 -1,01% 14,63 14,78 14,71 14,68 14,75 1.416 3.710.843.700
22/1/2014 14,91 14,90 +0,68% 14,83 14,91 14,86 14,90 14,92 3.237 2.421.464.900
21/1/2014 14,73 14,80 +0,82% 14,61 14,85 14,69 14,76 14,80 4.379 6.173.016.900
20/1/2014 14,78 14,68 -1,14% 14,68 14,81 14,69 14,68 14,70 619 579.747.500
17/1/2014 14,69 14,85 +1,09% 14,59 14,85 14,70 14,75 14,85 2.154 3.002.473.300
16/1/2014 14,69 14,69 -0,34% 14,67 14,76 14,71 14,66 14,69 4.423 3.162.826.600
15/1/2014 14,75 14,74 +0,14% 14,62 14,75 14,70 14,70 14,74 2.007 2.523.383.500
14/1/2014 14,65 14,72 +0,75% 14,58 14,75 14,68 14,70 14,72 3.823 2.943.448.600
13/1/2014 14,50 14,61 +1,11% 14,44 14,67 14,59 14,61 14,64 4.051 2.192.463.500
10/1/2014 14,31 14,45 +0,35% 14,31 14,48 14,42 14,45 14,47 2.813 2.766.058.500
9/1/2014 14,45 14,40 0,00% 14,32 14,49 14,36 14,40 14,48 2.627 1.588.078.900
8/1/2014 14,60 14,40 -1,03% 14,31 14,60 14,41 14,40 14,41 3.567 2.150.900.500
7/1/2014 14,79 14,55 -1,56% 14,49 14,79 14,57 14,55 14,62 4.122 1.968.033.300
6/1/2014 14,72 14,78 -0,34% 14,58 14,78 14,66 14,69 14,78 3.112 1.155.834.600
3/1/2014 14,36 14,83 +3,27% 14,36 14,83 14,77 14,80 14,83 4.829 5.441.420.400
2/1/2014 14,55 14,36 -1,37% 14,22 14,66 14,34 14,36 14,39 7.987 2.281.394.000
30/12/2013 14,69 14,56 -1,09% 14,56 14,80 14,66 14,56 14,60 3.605 1.394.027.300
27/12/2013 14,78 14,72 -0,47% 14,72 14,84 14,76 14,72 14,73 3.878 1.403.923.600
26/12/2013 14,79 14,79 -0,07% 14,59 14,89 14,80 14,79 14,80 6.003 2.453.101.200
23/12/2013 14,85 14,80 +10,94% 14,61 14,91 14,79 14,80 14,86 1.131 12.004.451.800
20/12/2013 13,30 13,34 +0,30% 13,03 13,39 13,25 13,32 13,34 4.523 1.513.498.200
19/12/2013 13,55 13,30 -1,41% 13,19 13,55 13,35 13,30 13,35 4.570 1.840.754.100
18/12/2013 13,15 13,49 +2,59% 13,14 13,51 13,34 13,48 13,49 7.015 3.192.626.100
17/12/2013 13,23 13,15 -0,38% 13,07 13,43 13,23 13,15 13,16 4.378 1.867.310.900
16/12/2013 13,47 13,20 -2,00% 13,20 13,55 13,30 13,19 13,20 3.665 1.601.416.600
13/12/2013 13,07 13,47 +4,02% 12,99 13,65 13,41 13,47 13,50 1.124 5.988.278.700
12/12/2013 12,71 12,95 +1,89% 12,62 13,02 12,87 12,95 12,97 8.946 4.430.433.200
11/12/2013 12,40 12,71 +2,75% 12,38 12,95 12,75 12,71 12,74 5.250 3.551.300.300
10/12/2013 12,32 12,37 +1,39% 12,12 12,45 12,25 12,24 12,37 3.911 1.213.050.500
9/12/2013 12,38 12,20 -0,65% 12,14 12,38 12,21 12,20 12,21 4.388 2.158.892.500
6/12/2013 12,52 12,28 -1,37% 12,14 12,52 12,31 12,28 12,36 4.067 1.318.541.400
5/12/2013 12,05 12,45 +4,18% 11,96 12,49 12,28 12,45 12,47 6.464 2.017.275.800
4/12/2013 12,00 11,95 0,00% 11,80 12,05 11,94 11,95 11,97 3.270 1.082.968.100
3/12/2013 11,89 11,95 -0,33% 11,75 12,01 11,83 11,95 11,96 4.929 1.578.124.900
2/12/2013 12,08 11,99 -1,56% 11,85 12,09 11,92 11,90 11,99 3.642 1.070.161.500
29/11/2013 11,93 12,18 +2,01% 11,80 12,18 11,92 12,07 12,18 2.446 1.167.087.300
28/11/2013 12,02 11,94 -0,08% 11,75 12,10 11,95 11,89 11,94 1.854 1.085.161.800
27/11/2013 12,03 11,95 +0,25% 11,95 12,19 12,10 11,95 11,98 5.324 1.433.321.300
26/11/2013 12,03 11,92 -0,67% 11,91 12,14 11,97 11,92 11,95 3.490 932.149.000
25/11/2013 12,30 12,00 -2,60% 11,94 12,34 12,04 11,99 12,02 3.523 777.183.400
22/11/2013 11,85 12,32 +3,10% 11,79 12,58 12,18 12,32 12,37 4.264 1.466.647.400
21/11/2013 11,63 11,95 +1,79% 11,59 11,96 11,77 11,90 11,95 3.701 917.487.400
19/11/2013 11,83 11,74 -1,43% 11,70 11,96 11,78 11,73 11,74 3.425 838.595.100
18/11/2013 11,78 11,91 +1,36% 11,76 12,07 11,91 11,85 11,91 3.225 1.267.594.800
14/11/2013 11,59 11,75 +1,73% 11,55 11,87 11,76 11,75 11,83 3.231 1.258.738.100
13/11/2013 11,46 11,55 +0,61% 11,34 11,61 11,47 11,51 11,56 2.744 1.016.745.700
12/11/2013 11,68 11,48 -1,54% 11,34 11,68 11,41 11,44 11,48 5.266 1.434.926.500
11/11/2013 11,50 11,66 +1,39% 11,39 11,66 11,57 11,54 11,66 2.983 643.149.000
8/11/2013 11,34 11,50 +0,88% 11,31 11,63 11,43 11,40 11,50 3.689 1.682.912.400
7/11/2013 11,39 11,40 -0,18% 11,30 11,63 11,39 11,40 11,43 6.197 2.287.012.500
6/11/2013 11,52 11,42 -1,55% 11,35 11,55 11,42 11,41 11,42 5.301 2.411.378.700
5/11/2013 11,62 11,60 -0,85% 11,51 11,75 11,61 11,57 11,60 4.364 1.302.916.700
4/11/2013 11,55 11,70 +1,30% 11,51 11,75 11,65 11,70 11,72 3.900 1.028.986.600
1/11/2013 11,54 11,55 +0,43% 11,32 11,77 11,55 11,55 11,61 8.295 2.391.352.300
31/10/2013 11,80 11,50 -2,62% 11,46 11,87 11,63 11,50 11,63 6.487 3.704.768.600
30/10/2013 12,03 11,81 -1,42% 11,81 12,08 11,87 11,81 11,86 3.640 849.100.100
29/10/2013 12,05 11,98 -0,99% 11,93 12,14 11,97 11,98 11,99 2.768 1.602.858.500
28/10/2013 12,08 12,10 +0,75% 12,07 12,26 12,14 12,09 12,15 3.019 860.106.100
25/10/2013 12,12 12,01 -0,99% 12,01 12,30 12,18 12,01 12,12 3.112 1.268.622.100
24/10/2013 12,02 12,13 +0,83% 11,92 12,35 12,13 12,13 12,21 4.297 1.799.437.800
23/10/2013 12,05 12,03 +0,08% 11,97 12,23 12,02 12,01 12,03 3.486 1.038.590.500
22/10/2013 12,00 12,02 +0,17% 11,92 12,10 12,00 12,01 12,02 3.561 1.412.223.500
21/10/2013 12,02 12,00 -0,17% 11,90 12,37 12,08 11,96 12,01 2.798 1.064.760.800
18/10/2013 12,30 12,02 -1,88% 11,97 12,30 12,04 11,97 12,02 5.125 1.633.723.900
17/10/2013 12,31 12,25 -0,41% 12,12 12,40 12,26 12,20 12,25 4.319 1.330.056.200
16/10/2013 12,60 12,30 -1,99% 12,25 12,85 12,49 12,30 12,38 8.069 2.207.667.800
15/10/2013 12,93 12,55 -2,33% 12,34 12,93 12,55 12,55 12,58 4.789 1.845.980.500
14/10/2013 12,70 12,85 +1,02% 12,50 12,90 12,71 12,84 12,85 5.410 1.399.735.400
11/10/2013 12,45 12,72 +2,83% 12,39 12,80 12,57 12,65 12,72 4.460 1.487.531.600
10/10/2013 12,55 12,37 -0,48% 12,35 12,60 12,44 12,37 12,47 5.326 1.957.684.300
9/10/2013 12,28 12,43 +1,30% 12,28 12,74 12,50 12,43 12,62 5.549 2.235.561.300
8/10/2013 12,05 12,27 +2,25% 11,95 12,32 12,18 12,27 12,29 5.698 2.391.882.900
7/10/2013 12,05 12,00 -0,25% 11,81 12,11 12,00 12,00 12,02 3.713 1.018.213.100
4/10/2013 12,10 12,03 -0,58% 12,03 12,23 12,08 12,03 12,10 5.196 1.652.717.300
3/10/2013 11,87 12,10 +1,42% 11,87 12,28 12,12 12,10 12,14 4.675 1.895.732.800
2/10/2013 11,80 11,93 +0,34% 11,80 12,14 12,01 11,93 11,97 3.960 1.623.457.000
1/10/2013 11,62 11,89 +1,80% 11,59 12,02 11,88 11,88 11,89 2.806 1.336.021.400
30/9/2013 11,69 11,68 -0,09% 11,49 11,88 11,67 11,67 11,68 4.380 2.832.735.400
27/9/2013 11,63 11,69 +0,52% 11,57 11,72 11,62 11,62 11,69 2.778 2.944.200.500
26/9/2013 11,63 11,63 -0,60% 11,45 11,73 11,59 11,62 11,64 3.187 1.324.656.600
25/9/2013 11,50 11,70 +1,30% 11,37 11,81 11,62 11,69 11,70 4.390 1.434.838.200
24/9/2013 11,23 11,55 +2,48% 11,19 11,70 11,52 11,55 11,65 5.460 2.660.922.500
23/9/2013 11,14 11,27 +0,99% 11,12 11,34 11,25 11,26 11,27 2.729 1.673.170.100
20/9/2013 11,19 11,16 +0,27% 11,16 11,38 11,20 11,16 11,20 2.596 928.161.800
19/9/2013 11,49 11,13 -3,22% 11,13 11,55 11,28 11,13 11,25 2.819 884.598.700
18/9/2013 11,06 11,50 +3,60% 11,06 11,76 11,18 11,49 11,50 5.274 5.007.879.200
17/9/2013 11,07 11,10 +0,91% 11,01 11,24 11,13 11,08 11,10 3.013 1.110.374.100
16/9/2013 11,13 11,00 -1,17% 10,94 11,20 11,01 11,00 11,04 4.789 2.058.152.900
13/9/2013 11,05 11,13 +0,72% 11,00 11,13 11,05 11,04 11,13 3.109 870.436.400
12/9/2013 11,03 11,05 -0,54% 11,02 11,22 11,06 11,03 11,05 3.544 1.158.665.400
11/9/2013 11,13 11,11 -0,36% 11,02 11,19 11,08 11,09 11,12 3.616 1.664.116.700
10/9/2013 11,40 11,15 -2,19% 11,15 11,44 11,28 11,15 11,25 3.828 1.241.377.300
9/9/2013 11,28 11,40 +1,06% 11,28 11,44 11,39 11,36 11,41 4.422 918.218.100
6/9/2013 11,24 11,28 +1,17% 11,10 11,34 11,22 11,28 11,30 5.377 1.434.737.500
5/9/2013 11,10 11,15 +0,45% 11,06 11,26 11,13 11,15 11,16 3.840 1.473.137.400
4/9/2013 11,12 11,10 -0,72% 10,99 11,24 11,08 11,10 11,14 3.511 2.142.591.600
3/9/2013 11,20 11,18 -0,27% 11,14 11,34 11,21 11,17 11,18 4.918 1.508.078.600
2/9/2013 11,11 11,21 +1,08% 11,08 11,39 11,22 11,12 11,21 5.167 2.338.078.900
30/8/2013 10,90 11,09 +1,19% 10,87 11,09 11,03 11,03 11,09 4.213 3.571.241.800
29/8/2013 10,69 10,96 +2,53% 10,69 11,05 10,90 10,96 11,00 3.683 1.355.682.200
28/8/2013 10,67 10,69 +0,19% 10,65 10,90 10,76 10,69 10,70 5.783 3.180.731.100
27/8/2013 10,61 10,67 -1,02% 10,61 10,86 10,71 10,67 10,74 4.831 2.514.253.700
26/8/2013 10,93 10,78 -0,65% 10,76 11,11 10,88 10,78 10,82 3.816 2.400.928.900
23/8/2013 10,86 10,85 0,00% 10,80 10,95 10,84 10,83 10,90 6.538 4.016.517.000
22/8/2013 10,92 10,85 -0,46% 10,85 10,99 10,89 10,85 10,90 4.435 1.691.566.600
21/8/2013 11,02 10,90 -1,54% 10,85 11,07 10,95 10,88 10,90 4.697 2.468.958.300
20/8/2013 11,25 11,07 -1,25% 11,07 11,36 11,14 11,07 11,10 9.925 3.378.171.500
19/8/2013 11,42 11,21 -2,35% 11,21 11,79 11,46 11,21 11,27 5.174 1.417.855.500
16/8/2013 11,53 11,48 +0,09% 11,45 11,68 11,54 11,47 11,48 4.334 1.457.591.500
15/8/2013 11,75 11,47 -3,21% 11,45 11,85 11,58 11,47 11,49 6.722 1.987.906.900
14/8/2013 11,81 11,85 +0,85% 11,67 12,11 11,91 11,85 11,90 8.721 4.238.641.200
13/8/2013 12,05 11,75 -2,89% 11,49 12,08 11,69 11,74 11,76 8.696 2.719.852.900
12/8/2013 12,31 12,10 -0,82% 11,98 12,50 12,24 12,10 12,13 6.696 1.930.389.200
9/8/2013 12,11 12,20 +0,41% 11,95 12,40 12,24 12,20 12,25 4.730 1.622.767.500
8/8/2013 11,54 12,15 +5,29% 11,42 12,28 12,04 12,15 12,20 5.964 2.060.156.800
7/8/2013 11,60 11,54 -1,28% 11,33 11,64 11,45 11,54 11,55 4.874 1.316.772.900
6/8/2013 12,12 11,69 -3,79% 11,65 12,27 11,78 11,69 11,70 5.143 2.185.988.300
5/8/2013 12,07 12,15 +0,66% 11,93 12,18 12,03 12,15 12,17 4.106 1.051.838.700
2/8/2013 12,31 12,07 -2,35% 12,06 12,42 12,22 12,07 12,11 5.033 1.106.963.400
1/8/2013 12,04 12,36 +3,43% 11,99 12,36 12,20 12,34 12,36 5.407 1.763.888.500
31/7/2013 12,00 11,95 -1,24% 11,95 12,23 12,10 11,94 11,95 3.525 1.087.316.800
30/7/2013 12,20 12,10 -0,90% 12,08 12,37 12,20 12,10 12,16 6.160 2.489.511.200
29/7/2013 12,07 12,21 +0,33% 11,92 12,28 12,12 12,19 12,21 3.687 959.378.200
26/7/2013 12,30 12,17 -2,01% 12,16 12,51 12,24 12,17 12,25 3.334 921.625.800
25/7/2013 12,08 12,42 +2,22% 12,03 12,63 12,31 12,42 12,44 2.867 1.347.489.300
24/7/2013 12,49 12,15 -1,94% 12,07 12,53 12,22 12,14 12,15 5.250 1.139.945.100
23/7/2013 12,77 12,39 -2,06% 12,39 12,77 12,56 12,39 12,50 3.522 1.116.642.600
22/7/2013 12,49 12,65 +1,61% 12,39 12,83 12,58 12,65 12,70 4.334 1.321.615.900
19/7/2013 12,15 12,45 +1,47% 12,14 12,56 12,35 12,42 12,50 3.317 1.267.855.700
18/7/2013 11,91 12,27 +0,66% 11,91 12,35 12,21 12,25 12,27 4.963 2.029.541.000
17/7/2013 12,10 12,19 +1,50% 12,02 12,31 12,18 12,09 12,19 3.671 793.615.200
16/7/2013 12,22 12,01 -0,83% 12,01 12,47 12,18 12,01 12,02 3.309 814.972.800
15/7/2013 11,48 12,11 +5,67% 11,42 12,30 11,95 12,11 12,15 4.230 1.342.601.800
12/7/2013 11,84 11,46 -3,78% 11,46 11,95 11,66 11,46 11,47 5.261 1.391.653.500
11/7/2013 11,72 11,91 +2,67% 11,67 11,98 11,86 11,91 11,92 3.480 918.365.400
10/7/2013 11,89 11,60 -1,69% 11,40 11,91 11,62 11,60 11,62 3.372 1.002.830.500
8/7/2013 11,83 11,80 -1,09% 11,55 11,99 11,79 11,75 11,80 4.227 2.149.907.900
5/7/2013 11,98 11,93 -0,42% 11,25 12,08 11,69 11,93 12,00 6.337 2.060.765.000
4/7/2013 11,81 11,98 +2,39% 11,35 12,12 11,87 11,93 11,98 5.426 2.291.902.700
3/7/2013 11,88 11,70 -2,09% 11,66 12,24 11,99 11,69 11,70 7.130 2.234.297.600
2/7/2013 11,61 11,95 +2,14% 11,53 12,07 11,77 11,93 11,95 6.884 3.010.867.000
1/7/2013 11,66 11,70 +1,12% 11,30 11,70 11,60 11,69 11,70 3.697 1.672.806.300
28/6/2013 11,34 11,57 +1,05% 11,29 11,78 11,49 11,57 11,59 7.003 2.701.591.700
27/6/2013 10,97 11,45 +5,05% 10,90 11,55 11,36 11,42 11,45 5.469 2.148.801.000
26/6/2013 10,97 10,90 +0,18% 10,68 11,04 10,85 10,90 10,93 4.255 1.668.743.300
25/6/2013 10,96 10,88 +0,18% 10,61 10,96 10,74 10,86 10,88 9.236 2.509.773.300
24/6/2013 11,05 10,86 -0,82% 10,62 11,05 10,79 10,73 10,87 7.933 2.014.573.700
21/6/2013 11,20 10,95 -3,18% 10,85 11,45 11,07 10,94 10,99 6.339 2.166.669.500
20/6/2013 10,80 11,31 +3,76% 10,63 11,31 10,91 11,20 11,31 8.841 2.412.804.200
19/6/2013 11,24 10,90 -3,02% 10,90 11,31 11,09 10,90 11,00 444 2.512.008.600
18/6/2013 11,22 11,24 +0,45% 11,08 11,35 11,15 11,24 11,29 4.640 1.065.755.100
17/6/2013 11,27 11,19 +0,27% 11,11 11,39 11,19 11,15 11,19 4.380 1.053.240.500
14/6/2013 11,40 11,16 -2,11% 11,15 11,63 11,27 11,16 11,27 5.306 1.468.418.300
13/6/2013 11,19 11,40 +2,70% 11,06 11,40 11,24 11,31 11,40 5.878 1.839.312.100
12/6/2013 11,31 11,10 -0,89% 11,03 11,38 11,12 11,10 11,11 8.177 2.555.467.600
11/6/2013 11,11 11,20 -0,18% 11,07 11,61 11,34 11,20 11,32 7.061 2.368.071.900
10/6/2013 11,21 11,22 -1,58% 11,18 11,40 11,24 11,22 11,23 5.735 1.694.253.300
7/6/2013 11,36 11,40 -0,61% 11,26 11,57 11,33 11,39 11,40 6.764 2.602.854.100
6/6/2013 11,18 11,47 +2,23% 11,15 11,52 11,36 11,45 11,47 4.407 2.522.411.300
5/6/2013 11,17 11,22 -0,44% 11,17 11,50 11,28 11,22 11,25 9.564 2.719.561.000
4/6/2013 11,31 11,27 -0,35% 11,23 11,40 11,29 11,26 11,27 8.451 2.860.477.700
3/6/2013 11,15 11,31 +1,89% 11,10 11,40 11,31 11,30 11,37 5.545 2.732.721.900
31/5/2013 11,33 11,10 -3,06% 11,10 11,59 11,14 11,10 11,15 3.448 30.056.656.200
29/5/2013 11,63 11,45 -2,30% 11,45 11,79 11,59 11,45 11,49 7.911 4.011.142.900
28/5/2013 11,85 11,72 -0,42% 11,66 12,17 11,91 11,72 11,73 945 3.729.754.600
27/5/2013 11,75 11,77 +0,60% 11,69 11,91 11,81 11,77 11,85 4.384 1.944.947.800
24/5/2013 11,66 11,70 -0,09% 11,65 11,89 11,74 11,70 11,78 7.378 2.367.819.900
23/5/2013 11,64 11,71 +0,52% 11,53 12,04 11,80 11,71 11,82 7.662 2.812.289.900
22/5/2013 11,81 11,65 -0,43% 11,65 12,10 11,85 11,65 11,69 9.156 3.206.914.600
21/5/2013 11,70 11,70 +1,30% 11,56 12,04 11,77 11,70 11,77 7.579 2.593.648.500
20/5/2013 11,67 11,55 -0,52% 11,51 11,70 11,55 11,54 11,57 6.613 2.993.185.200
17/5/2013 11,80 11,61 -0,77% 11,61 11,87 11,68 11,61 11,65 5.220 1.985.713.300
16/5/2013 11,62 11,70 -1,60% 11,56 11,93 11,75 11,70 11,77 9.349 4.679.437.000
15/5/2013 11,95 11,89 -0,92% 11,87 12,23 12,00 11,89 12,00 4.371 2.658.290.200
14/5/2013 11,66 12,00 +4,71% 11,66 12,54 12,18 12,00 12,04 512 5.018.013.200
13/5/2013 11,60 11,46 -1,97% 11,38 11,63 11,45 11,46 11,47 5.489 1.313.728.100
10/5/2013 11,39 11,69 +1,65% 11,22 11,79 11,45 11,67 11,69 7.085 1.775.338.200
9/5/2013 11,81 11,50 -1,46% 11,25 11,86 11,44 11,43 11,50 8.449 2.404.397.600
8/5/2013 11,67 11,67 +1,57% 11,45 11,80 11,61 11,52 11,68 6.832 2.188.037.100
7/5/2013 11,05 11,49 +4,26% 10,96 11,73 11,42 11,49 11,58 6.603 2.907.433.500
6/5/2013 10,88 11,02 +2,04% 10,77 11,23 10,96 11,01 11,02 957 4.110.095.600
3/5/2013 11,00 10,80 -0,37% 10,80 11,07 10,87 10,80 10,93 5.810 3.166.235.200
2/5/2013 11,00 10,84 -1,28% 10,77 11,10 10,86 10,81 10,84 7.446 3.522.612.800
30/4/2013 11,24 10,98 -2,23% 10,98 11,32 11,08 10,98 11,00 9.021 2.940.552.300
29/4/2013 11,26 11,23 +0,72% 11,12 11,47 11,31 11,23 11,25 4.803 1.696.294.600
26/4/2013 11,32 11,15 -1,33% 11,14 11,41 11,21 11,15 11,23 7.967 2.514.797.300
25/4/2013 11,35 11,30 -0,70% 11,26 11,50 11,39 11,30 11,33 6.751 1.690.745.000
24/4/2013 11,37 11,38 -0,09% 11,33 11,70 11,49 11,38 11,45 5.214 1.586.836.500
23/4/2013 11,49 11,39 -0,52% 11,32 11,69 11,49 11,39 11,41 6.512 1.858.014.000
22/4/2013 11,52 11,45 +0,35% 11,37 11,67 11,49 11,43 11,45 5.593 1.455.968.000
19/4/2013 11,40 11,41 +0,09% 11,38 11,55 11,46 11,41 11,45 4.382 1.451.739.600
18/4/2013 11,69 11,40 -2,81% 11,40 11,70 11,47 11,40 11,42 5.274 2.256.186.800
17/4/2013 11,55 11,73 -1,43% 11,48 11,84 11,66 11,73 11,78 7.081 2.955.683.000
16/4/2013 11,45 11,90 +4,85% 11,45 11,92 11,77 11,86 11,90 4.189 1.194.087.200
15/4/2013 11,76 11,35 -3,90% 11,35 11,76 11,52 11,33 11,38 5.937 1.725.649.100
12/4/2013 11,83 11,81 +0,51% 11,61 12,00 11,77 11,81 11,85 4.529 1.716.989.000
11/4/2013 12,00 11,75 -2,08% 11,70 12,00 11,80 11,74 11,75 4.829 2.758.725.600
10/4/2013 12,05 12,00 +0,42% 11,91 12,17 12,03 11,97 12,00 6.147 2.018.976.500
9/4/2013 11,70 11,95 +3,37% 11,56 12,18 11,89 11,95 11,96 7.760 2.687.310.700
8/4/2013 11,65 11,56 -0,77% 11,42 11,76 11,63 11,56 11,58 6.395 1.923.907.500
5/4/2013 11,53 11,65 +1,92% 11,36 11,81 11,63 11,65 11,77 5.882 1.590.727.200
4/4/2013 11,49 11,43 +0,18% 11,38 11,58 11,48 11,43 11,45 4.103 1.641.350.900
3/4/2013 11,42 11,41 -1,04% 11,40 11,73 11,55 11,40 11,44 5.364 1.883.990.200
2/4/2013 11,58 11,53 +0,26% 11,50 11,80 11,65 11,53 11,55 5.251 1.691.596.100
1/4/2013 11,69 11,50 -1,63% 11,41 11,69 11,55 11,50 11,55 2.741 1.194.326.000
28/3/2013 11,48 11,69 +2,01% 11,33 11,69 11,55 11,62 11,69 5.773 1.616.072.100
27/3/2013 11,33 11,46 +0,17% 11,27 11,64 11,53 11,46 11,49 4.950 1.176.677.700
26/3/2013 11,41 11,44 +1,24% 11,30 11,48 11,36 11,35 11,44 3.875 1.296.465.300
25/3/2013 11,36 11,30 +0,44% 11,20 11,43 11,30 11,23 11,30 5.489 1.574.821.000
22/3/2013 11,41 11,25 -0,44% 11,25 11,47 11,34 11,25 11,29 5.925 1.748.337.300
21/3/2013 11,32 11,30 -0,18% 11,30 11,48 11,34 11,30 11,32 5.237 1.224.037.700
20/3/2013 11,55 11,32 -1,57% 11,30 11,73 11,49 11,31 11,32 6.416 1.245.390.700
19/3/2013 11,70 11,50 -1,71% 11,50 11,83 11,67 11,50 11,60 4.924 1.395.487.900
18/3/2013 11,80 11,70 -1,27% 11,55 11,90 11,74 11,70 11,83 5.585 1.557.064.300
15/3/2013 12,22 11,85 -2,23% 11,84 12,29 11,97 11,85 11,94 5.403 2.325.278.100
14/3/2013 12,40 12,12 -1,62% 12,04 12,50 12,23 12,12 12,14 6.664 1.888.928.300
13/3/2013 12,39 12,32 -0,24% 12,32 12,62 12,46 12,32 12,38 4.149 1.341.709.800
12/3/2013 12,64 12,35 -1,52% 12,28 12,69 12,42 12,35 12,47 4.878 1.906.602.500
11/3/2013 12,49 12,54 +1,13% 12,34 12,62 12,48 12,45 12,54 4.056 1.599.883.800
8/3/2013 12,50 12,40 -0,80% 12,29 12,80 12,54 12,40 12,45 7.966 2.957.814.600
7/3/2013 12,25 12,50 +3,05% 12,18 12,50 12,44 12,48 12,51 7.247 3.528.551.600
6/3/2013 12,44 12,13 -1,38% 12,06 12,55 12,30 12,13 12,28 9.055 4.633.609.200
5/3/2013 12,40 12,30 -5,46% 12,20 12,60 12,39 12,29 12,37 1.772 9.987.165.300
4/3/2013 13,20 13,01 -1,89% 12,95 13,40 13,10 13,01 13,04 6.404 2.552.819.200
1/3/2013 13,54 13,26 -2,86% 13,26 13,58 13,36 13,26 13,35 5.773 2.139.916.300
28/2/2013 13,82 13,65 -1,23% 13,63 14,01 13,77 13,65 13,68 4.375 1.879.185.100
27/2/2013 13,82 13,82 -0,14% 13,82 14,09 13,94 13,82 13,89 4.318 1.730.106.600
26/2/2013 13,55 13,84 +1,02% 13,49 14,00 13,86 13,83 13,86 4.956 2.394.704.600
25/2/2013 13,69 13,70 +0,37% 13,56 13,83 13,67 13,70 13,72 3.539 1.326.797.100
22/2/2013 13,35 13,65 +2,02% 13,25 13,76 13,50 13,64 13,65 4.163 2.561.483.200
21/2/2013 13,50 13,38 -1,62% 13,24 13,59 13,44 13,35 13,38 4.591 2.135.950.000
20/2/2013 13,60 13,60 -0,22% 13,50 13,88 13,70 13,60 13,63 4.569 2.635.362.800
19/2/2013 13,82 13,63 -1,37% 13,61 13,94 13,69 13,63 13,65 6.433 2.318.931.800
18/2/2013 14,25 13,82 -3,02% 13,81 14,46 13,95 13,82 13,89 3.575 1.794.343.200
15/2/2013 14,47 14,25 -1,32% 14,25 14,55 14,43 14,25 14,31 3.136 2.109.200.900
14/2/2013 14,14 14,44 +2,05% 14,03 14,45 14,26 14,31 14,44 4.005 4.720.474.400
13/2/2013 14,23 14,15 +0,28% 14,06 14,26 14,15 14,15 14,16 4.386 1.707.561.100
8/2/2013 14,02 14,11 +0,07% 13,95 14,40 14,14 14,11 14,15 4.559 3.118.150.700
7/2/2013 13,96 14,10 +0,93% 13,95 14,25 14,06 14,10 14,12 4.932 2.262.460.100
6/2/2013 13,98 13,97 -0,07% 13,93 14,04 13,96 13,97 13,98 3.837 1.797.691.600
5/2/2013 13,97 13,98 +0,07% 13,80 14,00 13,88 13,98 14,00 5.733 3.841.747.500
4/2/2013 14,04 13,97 -0,57% 13,91 14,10 13,97 13,97 13,98 4.751 1.713.893.600
1/2/2013 14,20 14,05 -0,71% 13,94 14,24 14,05 14,05 14,08 4.489 3.393.142.800
31/1/2013 13,88 14,15 +2,31% 13,71 14,15 13,94 14,06 14,15 6.332 3.414.534.300
30/1/2013 13,59 13,83 +1,32% 13,56 13,95 13,82 13,83 13,84 5.691 7.090.769.100
29/1/2013 13,67 13,65 -0,73% 13,61 13,78 13,65 13,65 13,66 6.817 4.887.538.600
28/1/2013 13,26 13,75 +4,01% 13,26 13,87 13,63 13,75 13,76 9.068 3.744.566.200
24/1/2013 13,64 13,22 -3,15% 13,16 13,83 13,49 13,22 13,24 6.718 2.708.393.800
23/1/2013 13,64 13,65 -0,73% 13,64 13,81 13,69 13,65 13,67 4.157 2.712.991.600
22/1/2013 13,83 13,75 -0,07% 13,71 13,95 13,77 13,75 13,79 2.027 2.137.821.200
21/1/2013 13,87 13,76 -0,29% 13,75 13,99 13,81 13,76 13,94 1.979 826.412.400
18/1/2013 14,07 13,80 -1,78% 13,75 14,19 13,93 13,80 13,90 3.552 2.192.439.200
17/1/2013 13,48 14,05 +4,07% 13,39 14,32 13,95 13,96 14,05 6.186 7.895.505.300
16/1/2013 13,63 13,50 -0,52% 13,25 13,63 13,47 13,50 13,53 3.742 8.572.215.800
15/1/2013 13,64 13,57 -0,95% 13,44 13,66 13,55 13,57 13,61 7.839 13.190.043.000
14/1/2013 13,71 13,70 +0,66% 13,53 13,75 13,63 13,70 13,71 4.526 5.190.870.700
11/1/2013 13,80 13,61 -1,23% 13,59 14,01 13,81 13,60 13,65 3.090 2.582.307.600
10/1/2013 13,63 13,78 +0,95% 13,52 13,85 13,71 13,71 13,79 5.536 2.211.604.500
9/1/2013 13,50 13,65 +0,66% 13,44 13,70 13,59 13,65 13,66 4.781 2.358.136.700
8/1/2013 13,56 13,56 +0,37% 13,37 13,60 13,49 13,50 13,56 4.750 3.330.262.100
7/1/2013 13,73 13,51 -1,60% 13,46 13,77 13,52 13,51 13,53 5.105 1.845.212.700
4/1/2013 13,80 13,73 -0,44% 13,48 13,84 13,59 13,72 13,73 5.369 3.431.800.900
3/1/2013 13,88 13,79 -1,22% 13,73 13,98 13,80 13,77 13,79 3.144 1.727.870.900
2/1/2013 13,40 13,96 0,00% 13,26 14,15 13,76 13,96 14,00 7.174 2.818.006.900
28/12/2012 13,09 13,19 +0,76% 13,05 13,27 13,15 13,09 13,19 4.315 1.147.851.100
27/12/2012 13,43 13,09 -2,53% 12,99 13,44 13,15 13,09 13,14 3.111 1.031.506.500
26/12/2012 13,11 13,43 +2,13% 13,10 13,50 13,38 13,35 13,43 3.636 1.437.081.600
21/12/2012 13,20 13,15 -2,23% 13,07 13,47 13,22 13,11 13,15 5.718 2.508.712.900
20/12/2012 13,66 13,45 -1,32% 13,23 13,66 13,38 13,45 13,50 4.335 2.910.394.900
19/12/2012 13,45 13,63 +0,96% 13,33 13,75 13,56 13,62 13,63 7.652 3.586.874.800
18/12/2012 13,21 13,50 +2,66% 13,00 13,55 13,36 13,50 13,51 8.186 3.677.249.800
17/12/2012 12,75 13,15 +3,14% 12,57 13,18 13,00 13,13 13,15 3.526 2.954.518.800
14/12/2012 12,56 12,75 +1,43% 12,39 13,00 12,72 12,72 12,75 4.501 1.418.039.900
13/12/2012 12,24 12,57 +2,61% 12,24 12,73 12,57 12,55 12,57 7.998 2.230.614.800
12/12/2012 12,24 12,25 +0,57% 12,01 12,40 12,26 12,24 12,25 7.545 2.319.797.200
11/12/2012 12,18 12,18 +1,08% 11,95 12,21 12,10 12,11 12,18 4.846 2.154.931.800
10/12/2012 11,93 12,05 +0,50% 11,91 12,22 12,03 12,05 12,09 4.726 2.843.893.800
7/12/2012 11,81 11,99 +0,84% 11,80 12,07 11,97 11,95 11,99 4.499 1.679.151.300
6/12/2012 12,20 11,89 -2,14% 11,75 12,29 11,95 11,85 11,89 6.140 4.724.687.600
5/12/2012 12,85 12,15 -4,71% 12,15 12,85 12,38 12,14 12,15 4.976 2.778.637.100
4/12/2012 12,68 12,75 +0,24% 12,52 12,79 12,67 12,65 12,75 3.270 1.886.588.000
3/12/2012 12,45 12,72 +2,42% 12,45 12,94 12,76 12,72 12,73 6.227 2.250.292.100
30/11/2012 13,20 12,42 -3,94% 12,21 13,20 12,40 12,42 12,45 6.217 3.594.667.800
29/11/2012 12,85 12,93 +1,09% 12,56 12,97 12,72 12,90 12,93 4.976 1.414.719.400
28/11/2012 12,26 12,79 +4,41% 12,21 12,83 12,54 12,75 12,79 7.864 2.731.662.300
27/11/2012 12,74 12,25 -3,47% 12,25 12,80 12,53 12,25 12,29 3.840 1.530.663.500
26/11/2012 12,98 12,69 -2,98% 12,53 13,12 12,74 12,62 12,69 2.961 1.480.660.900
23/11/2012 13,10 13,08 +0,62% 12,96 13,39 13,10 13,01 13,09 2.335 1.168.661.800
22/11/2012 12,85 13,00 +1,17% 12,62 13,39 13,12 13,00 13,08 2.542 1.867.843.400
21/11/2012 12,89 12,85 +0,39% 12,44 12,89 12,61 12,55 12,85 3.893 7.827.931.800
19/11/2012 12,84 12,80 +0,16% 12,71 12,85 12,79 12,77 12,80 2.429 1.622.466.800
16/11/2012 12,71 12,78 -0,16% 12,70 13,10 12,90 12,78 12,79 3.502 1.941.533.900
14/11/2012 13,09 12,80 -2,66% 12,63 13,20 12,83 12,80 12,82 7.061 2.724.266.300
13/11/2012 13,28 13,15 -5,33% 13,09 13,40 13,22 13,14 13,15 9.044 4.373.142.100
12/11/2012 14,33 13,89 -2,53% 13,89 14,33 13,96 13,88 13,89 2.000 923.127.000
9/11/2012 14,07 14,25 +1,79% 13,79 14,35 14,14 14,06 14,25 4.020 1.925.626.300
8/11/2012 14,02 14,00 +0,36% 13,86 14,22 14,06 14,00 14,02 3.204 1.058.934.400
7/11/2012 14,09 13,95 -1,06% 13,85 14,18 14,01 13,95 13,96 3.964 1.737.790.600
6/11/2012 13,92 14,10 +1,44% 13,92 14,23 14,11 14,10 14,13 6.000 2.711.079.700
5/11/2012 13,57 13,90 +1,83% 13,35 13,94 13,76 13,78 13,90 4.279 1.633.920.600
1/11/2012 13,63 13,65 +1,11% 13,47 13,82 13,62 13,65 13,66 4.476 1.838.804.800
31/10/2012 13,30 13,50 +0,75% 13,24 13,63 13,43 13,50 13,55 5.229 2.097.563.600
30/10/2012 13,60 13,40 -1,76% 13,36 13,85 13,52 13,37 13,40 3.140 2.300.374.000
29/10/2012 13,73 13,64 -1,16% 13,50 13,84 13,56 13,54 13,64 2.735 1.373.624.100
26/10/2012 13,99 13,80 -1,71% 13,57 14,19 13,83 13,74 13,80 5.287 1.879.514.000
25/10/2012 14,55 14,04 -3,17% 14,04 14,55 14,18 14,04 14,05 7.232 2.757.815.600
24/10/2012 14,00 14,50 +3,57% 13,96 14,60 14,30 14,49 14,50 2.709 1.687.847.500
23/10/2012 14,09 14,00 -0,71% 13,92 14,20 14,08 14,00 14,02 4.036 1.474.814.900
22/10/2012 14,19 14,10 -0,14% 13,99 14,29 14,09 14,05 14,10 4.625 2.606.610.100
19/10/2012 14,70 14,12 -3,95% 14,09 14,70 14,24 14,12 14,14 5.793 3.314.942.100
18/10/2012 14,30 14,70 +2,08% 14,19 14,70 14,41 14,65 14,70 3.707 1.717.345.800
17/10/2012 14,40 14,40 -0,07% 14,18 14,48 14,31 14,38 14,40 5.618 2.616.245.300
16/10/2012 14,33 14,41 +0,35% 14,14 14,47 14,35 14,30 14,41 2.868 1.670.707.200
15/10/2012 13,98 14,36 +3,31% 13,90 14,39 14,15 14,35 14,36 6.545 2.512.993.400
11/10/2012 14,00 13,90 0,00% 13,90 14,29 14,04 13,90 13,94 5.174 2.070.477.000
10/10/2012 14,45 13,90 -3,47% 13,85 14,59 13,97 13,90 13,95 5.875 3.765.576.100
9/10/2012 14,05 14,40 +2,86% 14,05 14,86 14,43 14,40 14,43 520 7.263.452.800
8/10/2012 13,82 14,00 +7,69% 13,45 14,00 13,78 13,92 14,00 40 5.203.243.000
5/10/2012 12,66 13,00 +3,50% 12,66 13,15 12,96 12,97 13,00 6.056 2.345.028.200
4/10/2012 12,42 12,56 +0,72% 12,25 12,72 12,48 12,46 12,56 3.854 1.122.747.900
3/10/2012 12,66 12,47 -1,03% 12,28 12,67 12,48 12,47 12,48 3.786 1.195.890.500
2/10/2012 12,74 12,60 -0,71% 12,40 12,87 12,62 12,60 12,61 5.465 1.575.506.900
1/10/2012 12,21 12,69 +4,02% 12,21 12,81 12,56 12,62 12,69 5.141 2.430.136.800
28/9/2012 12,15 12,20 +0,83% 12,04 12,41 12,18 12,20 12,21 6.722 2.817.179.500
27/9/2012 12,58 12,10 -3,20% 12,07 12,58 12,17 12,10 12,14 3.858 4.637.475.400
26/9/2012 12,47 12,50 +0,81% 12,25 12,50 12,40 12,45 12,50 2.819 1.059.740.900
25/9/2012 12,31 12,40 -0,32% 12,25 12,55 12,43 12,31 12,40 3.369 1.838.340.000
24/9/2012 12,26 12,44 +1,14% 12,15 12,54 12,41 12,40 12,44 5.566 2.332.147.500
21/9/2012 12,69 12,30 -2,07% 12,30 12,80 12,42 12,30 12,34 6.662 5.730.390.600
20/9/2012 12,48 12,56 +0,88% 12,42 12,78 12,56 12,48 12,56 5.625 2.408.035.600
19/9/2012 12,84 12,45 -1,97% 12,41 12,93 12,72 12,45 12,48 6.396 1.790.435.700
18/9/2012 12,58 12,70 +0,40% 12,58 12,93 12,75 12,69 12,70 3.842 1.520.307.000
17/9/2012 12,42 12,65 +2,43% 12,42 12,75 12,66 12,64 12,65 7.136 2.817.265.800
14/9/2012 12,65 12,35 -1,83% 12,34 12,83 12,58 12,35 12,39 6.364 2.500.328.400
13/9/2012 12,44 12,58 +1,62% 12,05 12,88 12,41 12,55 12,58 9.431 4.021.868.500
12/9/2012 12,82 12,38 -2,90% 12,37 12,97 12,60 12,38 12,40 4.992 1.959.606.700
11/9/2012 12,78 12,75 0,00% 12,67 12,99 12,81 12,75 12,79 5.699 2.187.649.100
10/9/2012 12,84 12,75 0,00% 12,69 13,20 12,97 12,74 12,75 5.565 2.218.597.300
6/9/2012 12,41 12,75 +2,25% 12,41 13,03 12,78 12,72 12,75 4.790 1.557.780.300
5/9/2012 12,48 12,47 +1,38% 12,26 12,75 12,50 12,45 12,47 7.876 2.723.060.100
4/9/2012 12,78 12,30 -4,28% 12,28 12,90 12,54 12,28 12,30 6.045 2.111.955.400
3/9/2012 12,71 12,85 +0,31% 12,70 13,10 12,90 12,85 12,89 4.949 1.810.132.300
31/8/2012 13,30 12,81 -2,88% 12,76 13,38 12,87 12,81 12,85 5.682 2.714.113.100
30/8/2012 12,88 13,19 +2,25% 12,74 13,30 12,97 13,19 13,20 4.198 1.376.192.500
29/8/2012 13,30 12,90 -3,52% 12,73 13,35 12,87 12,90 12,95 6.525 2.325.383.100
28/8/2012 13,15 13,37 +2,30% 12,90 13,54 13,29 13,33 13,37 6.355 3.092.413.200
27/8/2012 12,63 13,07 +2,51% 12,63 13,18 13,02 13,02 13,07 5.952 2.560.218.100
24/8/2012 12,80 12,75 -0,39% 12,54 12,92 12,73 12,75 12,77 6.383 2.068.735.300
23/8/2012 12,40 12,80 +2,81% 12,40 12,89 12,70 12,76 12,80 7.707 4.177.015.100
22/8/2012 12,35 12,45 +1,38% 11,97 12,56 12,29 12,45 12,49 4.267 2.571.615.300
21/8/2012 12,25 12,28 +0,90% 12,24 12,61 12,42 12,28 12,30 7.316 3.722.863.800
20/8/2012 11,90 12,17 +3,05% 11,60 12,29 11,96 12,17 12,21 5.963 2.384.345.100
17/8/2012 11,72 11,81 +0,77% 11,50 11,90 11,68 11,81 11,84 5.705 3.592.047.600
16/8/2012 11,60 11,72 +2,27% 11,40 11,78 11,67 11,67 11,72 4.587 3.589.592.900
15/8/2012 11,45 11,46 +0,44% 11,33 11,73 11,51 11,46 11,47 8.066 4.228.992.100
14/8/2012 10,95 11,41 +1,88% 10,80 11,82 11,39 11,41 11,42 6.922 3.433.868.100
13/8/2012 11,10 11,20 +0,72% 10,97 11,24 11,08 11,19 11,20 3.879 1.295.435.600
10/8/2012 11,20 11,12 -0,89% 11,04 11,48 11,18 11,10 11,12 5.737 3.088.957.000
9/8/2012 11,18 11,22 -0,27% 11,10 11,35 11,18 11,22 11,23 3.834 2.472.615.100
8/8/2012 11,08 11,25 +1,17% 11,08 11,33 11,18 11,20 11,25 3.595 2.690.841.600
7/8/2012 11,25 11,12 -0,80% 11,11 11,33 11,23 11,12 11,15 8.837 2.894.435.000
6/8/2012 11,41 11,21 -2,52% 11,14 11,50 11,27 11,21 11,24 7.713 3.682.075.700
3/8/2012 11,24 11,50 +4,36% 11,21 11,50 11,37 11,49 11,50 5.779 2.067.255.500
2/8/2012 11,36 11,02 -3,76% 10,93 11,43 11,07 11,00 11,02 6.407 5.983.917.500
1/8/2012 11,55 11,45 -0,43% 11,34 11,62 11,45 11,41 11,46 6.686 2.605.802.600
31/7/2012 11,16 11,50 +2,13% 11,16 11,60 11,46 11,38 11,50 6.550 4.112.558.500
30/7/2012 11,65 11,26 -2,93% 10,95 11,67 11,26 11,26 11,28 7.422 4.208.875.200
27/7/2012 11,38 11,60 +2,65% 11,10 11,94 11,46 11,55 11,60 9.236 4.679.946.900
26/7/2012 11,62 11,30 -2,16% 11,06 11,80 11,44 11,30 11,31 7.388 5.960.649.700
25/7/2012 12,32 11,55 -5,56% 11,23 12,32 11,60 11,50 11,55 9.347 10.472.686.800
24/7/2012 12,04 12,23 +1,07% 12,03 12,32 12,14 12,14 12,23 3.488 2.222.064.200
23/7/2012 12,14 12,10 -1,39% 12,01 12,46 12,19 12,10 12,16 4.912 1.567.771.300
20/7/2012 12,26 12,27 -0,97% 12,04 12,35 12,20 12,23 12,27 5.954 2.211.798.700
19/7/2012 12,50 12,39 -0,88% 12,29 12,55 12,36 12,33 12,39 5.555 3.935.350.400
18/7/2012 12,26 12,50 +1,38% 12,25 12,68 12,47 12,49 12,50 7.730 3.025.397.200
17/7/2012 12,85 12,33 -3,29% 12,31 12,90 12,46 12,33 12,35 5.554 3.490.603.500
16/7/2012 12,94 12,75 -1,70% 12,75 13,14 12,81 12,74 12,75 3.429 1.946.700.100
13/7/2012 12,98 12,97 -0,15% 12,75 13,10 12,93 12,91 12,97 3.537 1.146.295.000
12/7/2012 12,98 12,99 -0,08% 12,72 13,09 12,95 12,99 13,00 3.708 1.474.144.200
11/7/2012 13,07 13,00 0,00% 12,91 13,10 12,99 12,99 13,00 3.628 1.360.606.300
10/7/2012 13,08 13,00 0,00% 12,93 13,20 13,03 12,98 13,00 7.499 2.523.125.000
6/7/2012 13,34 13,00 -3,27% 12,88 13,44 13,04 13,00 13,05 3.916 2.747.087.900
5/7/2012 13,80 13,44 -2,25% 13,44 13,80 13,57 13,44 13,45 3.892 1.200.119.400
4/7/2012 13,66 13,75 +0,36% 13,60 13,80 13,71 13,65 13,75 2.202 878.234.500
3/7/2012 13,46 13,70 +1,78% 13,43 13,80 13,63 13,63 13,70 4.497 1.444.170.500
2/7/2012 13,20 13,46 +1,89% 13,07 13,46 13,25 13,33 13,46 2.977 1.030.265.100
29/6/2012 13,27 13,21 +0,84% 13,01 13,49 13,15 13,11 13,21 4.256 2.976.406.900
28/6/2012 13,18 13,10 -0,53% 13,02 13,59 13,25 13,05 13,10 4.005 1.501.915.000
27/6/2012 13,69 13,17 -3,87% 13,00 13,80 13,25 13,17 13,18 4.734 1.917.165.700
26/6/2012 13,90 13,70 -0,94% 13,51 13,93 13,73 13,70 13,73 2.887 1.152.355.500
25/6/2012 13,77 13,83 -0,29% 13,39 14,01 13,66 13,81 13,83 1.925 955.363.600
22/6/2012 14,06 13,87 -1,07% 13,83 14,25 14,00 13,86 13,87 2.604 1.002.865.200
21/6/2012 14,47 14,02 -2,64% 13,93 14,47 14,05 13,94 14,02 3.142 1.140.339.200
20/6/2012 14,18 14,40 +1,55% 14,11 14,48 14,30 14,40 14,44 3.589 1.900.652.000
19/6/2012 14,30 14,18 -0,35% 14,01 14,45 14,26 14,18 14,20 5.126 1.820.540.700
18/6/2012 13,94 14,23 +1,35% 13,69 14,41 14,13 14,12 14,23 2.875 1.579.532.800
15/6/2012 13,89 14,04 +1,08% 13,73 14,04 13,92 13,96 14,04 3.793 1.402.746.900
14/6/2012 13,90 13,89 -0,79% 13,71 13,98 13,87 13,86 13,89 3.299 1.037.062.600
13/6/2012 13,83 14,00 +1,23% 13,70 14,19 13,98 13,98 14,00 6.481 2.551.500.700
12/6/2012 13,63 13,83 +0,95% 13,61 14,10 13,84 13,82 13,83 3.115 1.248.151.400
11/6/2012 13,65 13,70 +0,37% 13,44 13,85 13,67 13,65 13,70 2.149 735.206.500
8/6/2012 13,48 13,65 -0,80% 13,35 13,80 13,53 13,65 13,66 6.191 4.025.439.900
6/6/2012 13,25 13,76 +3,46% 13,25 13,76 13,64 13,75 13,76 6.097 2.626.410.600
5/6/2012 13,60 13,30 -2,21% 13,23 13,70 13,44 13,30 13,33 3.423 1.029.610.000
4/6/2012 13,61 13,60 -0,37% 13,01 13,85 13,43 13,60 13,69 6.308 2.602.316.800
1/6/2012 13,96 13,65 -3,53% 13,41 13,99 13,70 13,65 13,70 4.236 1.751.004.000
31/5/2012 13,99 14,15 +1,87% 13,76 14,15 14,01 14,00 14,15 3.300 2.997.488.900
30/5/2012 13,89 13,89 -0,79% 13,42 14,00 13,77 13,83 13,89 5.133 2.170.835.800
29/5/2012 14,05 14,00 -0,36% 13,72 14,25 13,98 13,94 14,02 4.344 1.698.917.100
28/5/2012 13,85 14,05 +2,18% 13,85 14,18 14,04 14,00 14,05 3.742 1.348.045.500
25/5/2012 13,19 13,75 +4,17% 13,12 13,83 13,38 13,70 13,75 5.580 2.521.060.900
24/5/2012 13,00 13,20 +0,76% 12,75 13,33 12,98 13,20 13,24 8.360 4.077.152.200
23/5/2012 13,23 13,10 -0,98% 12,52 13,42 12,94 13,02 13,10 6.884 2.846.398.100
22/5/2012 13,35 13,23 -3,43% 13,21 13,78 13,43 13,23 13,38 6.549 2.487.502.000
21/5/2012 13,30 13,70 +3,79% 13,13 13,75 13,42 13,62 13,70 4.084 1.784.048.000
18/5/2012 13,60 13,20 -2,94% 13,20 13,81 13,48 13,19 13,33 6.397 3.095.967.900
17/5/2012 13,81 13,60 -1,81% 13,40 14,03 13,69 13,50 13,63 6.127 2.936.439.800
16/5/2012 13,95 13,85 -0,72% 13,62 14,34 13,86 13,85 14,00 6.082 4.096.098.500
15/5/2012 13,59 13,95 +0,94% 13,59 14,15 13,98 13,94 13,99 6.110 4.873.734.800
14/5/2012 13,85 13,82 -1,29% 13,57 14,41 13,86 13,75 13,82 6.206 1.777.522.000
11/5/2012 13,68 14,00 +2,56% 13,60 14,24 14,01 14,00 14,04 4.362 3.310.770.900
10/5/2012 13,73 13,65 +0,52% 13,54 13,94 13,72 13,65 13,70 4.070 2.029.751.200
9/5/2012 13,40 13,58 +0,67% 13,05 13,76 13,27 13,56 13,58 5.410 3.391.066.800
8/5/2012 13,85 13,49 -3,30% 13,35 13,98 13,58 13,49 13,52 4.882 3.708.943.900
7/5/2012 13,86 13,95 +2,05% 13,43 14,17 13,89 13,95 14,00 8.461 4.420.644.100
4/5/2012 13,39 13,67 +2,78% 13,10 13,67 13,43 13,51 13,67 7.003 11.974.359.200
3/5/2012 13,32 13,30 0,00% 13,10 13,42 13,26 13,25 13,30 5.312 2.605.822.700
2/5/2012 13,75 13,30 -3,27% 13,25 13,75 13,45 13,30 13,33 5.482 3.389.556.000
30/4/2012 13,46 13,75 +2,15% 13,37 13,75 13,59 13,68 13,75 3.827 1.115.942.500
27/4/2012 13,09 13,46 +3,62% 13,03 13,75 13,39 13,43 13,46 6.002 4.665.869.600
26/4/2012 12,95 12,99 -0,08% 12,74 13,09 12,98 12,95 12,99 6.720 3.952.459.500
25/4/2012 13,45 13,00 -2,62% 12,80 13,55 13,03 13,00 13,03 4.109 7.368.806.600
24/4/2012 13,30 13,35 +0,75% 13,13 13,44 13,28 13,32 13,35 3.863 1.833.693.000
23/4/2012 14,00 13,25 -6,03% 13,25 14,00 13,45 13,25 13,29 7.163 5.366.768.400
20/4/2012 14,09 14,10 0,00% 14,09 14,45 14,27 14,10 14,19 5.777 2.344.890.100
19/4/2012 14,07 14,10 -0,49% 14,00 14,19 14,03 14,02 14,10 4.346 2.171.789.000
18/4/2012 14,20 14,17 -0,77% 13,92 14,50 14,25 14,10 14,17 5.765 3.545.524.600
17/4/2012 14,43 14,28 -0,28% 14,18 14,54 14,38 14,28 14,39 3.352 1.205.752.200
16/4/2012 14,05 14,32 +2,29% 14,00 14,62 14,23 14,30 14,32 4.409 2.971.220.100
13/4/2012 14,11 14,00 -1,55% 13,97 14,30 14,05 13,99 14,00 4.002 2.311.470.500
12/4/2012 14,07 14,22 +1,14% 13,83 14,43 14,28 14,20 14,22 3.575 1.483.975.600
11/4/2012 14,74 14,06 -4,42% 14,06 14,76 14,26 14,06 14,07 7.626 4.327.259.200
10/4/2012 14,95 14,71 -1,87% 14,55 15,11 14,75 14,71 14,72 5.710 2.363.175.900
9/4/2012 14,76 14,99 +0,60% 14,50 15,11 14,75 14,98 14,99 3.375 1.885.196.300
5/4/2012 14,91 14,90 0,00% 14,79 15,13 14,97 14,90 15,08 2.492 1.009.039.000
4/4/2012 14,70 14,90 +1,09% 14,62 15,09 14,90 14,90 14,95 7.658 5.123.174.800
3/4/2012 14,40 14,74 +2,65% 14,40 14,80 14,65 14,72 14,74 4.655 3.406.147.800
2/4/2012 13,91 14,36 +2,50% 13,78 14,79 14,17 14,36 14,49 9.290 7.099.852.300
30/3/2012 14,69 14,01 -4,43% 13,81 14,80 14,06 14,01 14,03 194 9.657.549.100
29/3/2012 14,89 14,66 -2,59% 14,45 14,98 14,57 14,66 14,67 4.636 5.428.268.700
28/3/2012 15,18 15,05 -0,99% 14,96 15,32 15,13 15,05 15,16 6.837 6.166.715.000
27/3/2012 14,91 15,20 +2,01% 14,91 15,32 15,14 15,19 15,20 4.214 10.976.260.500
26/3/2012 15,05 14,90 -0,33% 14,74 15,15 14,86 14,90 14,99 4.471 2.777.351.800
23/3/2012 14,46 14,95 +3,46% 14,26 15,02 14,63 14,82 14,95 4.156 3.702.611.200
22/3/2012 14,60 14,45 -1,90% 14,35 14,70 14,47 14,35 14,45 4.178 1.831.940.500
21/3/2012 14,88 14,73 -1,01% 14,57 14,96 14,70 14,73 14,74 4.506 2.018.219.200
20/3/2012 14,68 14,88 +0,20% 14,55 14,95 14,81 14,78 14,88 3.703 1.670.905.900
19/3/2012 15,22 14,85 -2,94% 14,71 15,32 14,96 14,85 14,89 5.441 2.799.323.800
16/3/2012 15,52 15,30 -0,97% 15,20 15,52 15,36 15,22 15,30 3.133 2.053.735.800
15/3/2012 15,60 15,45 -1,28% 15,36 15,79 15,51 15,45 15,49 2.057 770.819.900
14/3/2012 15,61 15,65 +0,32% 15,55 15,99 15,74 15,65 15,68 3.176 1.806.129.200
13/3/2012 15,28 15,60 +2,30% 15,07 15,75 15,45 15,59 15,60 6.035 3.529.565.200
12/3/2012 15,35 15,25 -1,42% 15,14 15,57 15,25 15,25 15,26 4.299 3.046.640.900
9/3/2012 15,64 15,47 -1,78% 15,12 15,79 15,59 15,47 15,50 3.090 1.586.722.800
8/3/2012 16,02 15,75 -0,32% 15,42 16,02 15,59 15,68 15,75 4.728 4.116.245.100
7/3/2012 15,96 15,80 -0,94% 15,71 16,09 15,86 15,79 15,80 3.392 2.917.960.600
6/3/2012 16,01 15,95 -1,54% 15,74 16,09 15,93 15,85 15,95 3.117 1.496.342.000
5/3/2012 15,80 16,20 +2,53% 15,80 16,20 16,07 16,17 16,20 2.843 1.959.417.200
2/3/2012 16,03 15,80 -1,43% 15,64 16,17 15,87 15,80 15,81 4.368 3.071.469.000
1/3/2012 16,01 16,03 +0,19% 15,83 16,12 16,00 16,03 16,04 2.282 3.791.408.300
29/2/2012 16,20 16,00 -0,50% 15,77 16,23 16,02 16,00 16,01 3.865 3.968.006.000
28/2/2012 16,09 16,08 +0,50% 16,00 16,20 16,12 16,07 16,08 4.608 2.802.962.600
27/2/2012 15,95 16,00 +0,76% 15,73 16,08 15,98 16,00 16,01 3.317 4.515.415.500
24/2/2012 15,65 15,88 +2,32% 15,65 16,02 15,89 15,87 15,88 4.270 3.182.796.700
23/2/2012 15,49 15,52 +0,13% 15,36 15,68 15,47 15,52 15,55 3.186 8.185.808.900
22/2/2012 15,70 15,50 -0,77% 15,48 15,84 15,64 15,50 15,52 4.012 2.593.932.600
17/2/2012 15,55 15,62 +0,45% 15,45 15,85 15,66 15,62 15,64 4.054 2.088.884.100
16/2/2012 15,42 15,55 -0,38% 15,36 15,75 15,55 15,55 15,58 5.947 9.522.449.800
15/2/2012 15,38 15,61 +0,71% 15,06 15,61 15,38 15,61 15,62 9.423 8.934.996.400
14/2/2012 16,05 15,50 -4,02% 15,23 16,08 15,50 15,49 15,50 8.939 9.781.688.800
13/2/2012 16,75 16,15 -2,12% 16,14 16,83 16,30 16,15 16,19 5.551 7.283.227.500
10/2/2012 16,41 16,50 -0,90% 16,11 16,90 16,54 16,48 16,50 4.811 4.188.834.000
9/2/2012 17,09 16,65 -2,63% 16,51 17,16 16,86 16,59 16,65 6.400 19.364.624.700
8/2/2012 17,31 17,10 -0,87% 17,04 17,31 17,10 17,10 17,11 4.000 10.137.466.100
7/2/2012 17,13 17,25 0,00% 16,90 17,25 17,13 17,23 17,25 3.459 3.383.979.900
6/2/2012 17,50 17,25 -1,15% 17,14 17,50 17,20 17,25 17,26 2.444 4.242.772.100
3/2/2012 17,09 17,45 +2,05% 16,95 17,50 17,27 17,45 17,47 5.435 3.671.120.200
2/2/2012 17,35 17,10 -1,33% 16,92 17,35 17,12 17,01 17,10 3.678 4.908.089.800
1/2/2012 16,95 17,33 +3,15% 16,85 17,35 17,08 17,33 17,34 5.324 4.113.554.000
31/1/2012 16,88 16,80 0,00% 16,67 17,09 16,91 16,79 16,80 5.374 4.515.709.900
30/1/2012 16,80 16,80 -0,53% 16,34 16,98 16,71 16,80 16,86 4.994 3.241.813.400
27/1/2012 16,66 16,89 +1,81% 16,50 17,07 16,76 16,89 16,90 5.111 9.318.902.600
26/1/2012 16,56 16,59 +2,22% 16,33 16,65 16,55 16,59 16,61 5.569 4.856.864.400
24/1/2012 16,10 16,23 +0,81% 15,96 16,35 16,14 16,22 16,25 3.167 4.615.835.700
23/1/2012 16,36 16,10 -1,59% 15,99 16,36 16,10 16,06 16,10 2.961 1.600.642.800
20/1/2012 16,28 16,36 +0,25% 16,18 16,60 16,28 16,36 16,41 2.871 3.642.182.700
19/1/2012 16,53 16,32 -1,27% 16,05 16,65 16,28 16,31 16,32 3.713 2.545.413.500
18/1/2012 16,09 16,53 +3,38% 15,84 16,53 16,32 16,50 16,54 3.993 2.852.914.800
17/1/2012 15,80 15,99 +1,20% 15,62 16,68 16,07 15,96 15,99 2.561 1.624.406.400
16/1/2012 15,69 15,80 +1,94% 15,34 15,81 15,57 15,79 15,80 1.845 1.621.342.000
13/1/2012 15,59 15,50 -1,21% 15,48 15,93 15,62 15,50 15,54 3.131 2.036.166.000
12/1/2012 15,60 15,69 -0,06% 15,40 15,79 15,61 15,59 15,69 2.842 1.077.703.600
11/1/2012 15,54 15,70 +1,03% 15,50 15,75 15,67 15,69 15,70 2.578 1.076.933.400
10/1/2012 15,50 15,54 +0,58% 15,36 15,75 15,63 15,54 15,60 4.409 1.886.267.600
9/1/2012 15,35 15,45 +1,31% 15,15 15,65 15,38 15,44 15,45 3.576 2.104.696.300
6/1/2012 15,42 15,25 -0,33% 15,08 15,42 15,20 15,24 15,25 2.912 2.152.286.800
5/1/2012 15,89 15,30 -4,38% 15,30 16,09 15,44 15,29 15,30 4.656 3.699.209.400
4/1/2012 16,35 16,00 -2,44% 15,71 16,65 16,09 15,90 16,00 3.919 1.870.814.600
3/1/2012 16,00 16,40 +2,50% 16,00 16,70 16,40 16,39 16,40 5.565 4.311.428.700
2/1/2012 15,32 16,00 +3,23% 15,32 16,00 15,89 15,92 16,00 5.658 6.071.081.200
29/12/2011 15,67 15,50 -0,39% 15,50 16,05 15,62 15,49 15,57 4.136 8.908.342.200
28/12/2011 15,71 15,56 -0,89% 15,46 15,75 15,61 15,56 15,61 4.692 1.644.170.100
27/12/2011 15,39 15,70 +1,29% 15,35 15,70 15,61 15,64 15,70 2.717 1.485.108.800
26/12/2011 15,30 15,50 +1,31% 15,25 15,50 15,40 15,35 15,50 1.963 535.295.400
23/12/2011 15,43 15,30 -0,84% 15,10 15,56 15,25 15,27 15,31 5.534 1.417.204.000
22/12/2011 15,55 15,43 -0,77% 15,25 15,55 15,42 15,42 15,43 4.912 1.644.295.200
21/12/2011 15,54 15,55 0,00% 15,30 15,65 15,52 15,51 15,55 6.379 1.717.600.300
20/12/2011 15,39 15,55 +1,37% 15,30 15,69 15,52 15,55 15,61 7.186 2.087.899.800
19/12/2011 15,29 15,34 -0,20% 15,10 15,46 15,29 15,33 15,34 5.522 1.707.563.900
16/12/2011 15,36 15,37 -0,52% 14,89 15,42 15,16 15,34 15,37 6.353 2.087.167.900
15/12/2011 15,68 15,45 +0,32% 15,07 15,68 15,32 15,34 15,45 5.815 1.912.820.000
14/12/2011 15,09 15,40 +2,19% 14,99 15,49 15,28 15,26 15,40 7.022 2.988.310.000
13/12/2011 15,45 15,07 -2,71% 14,93 15,49 15,11 15,07 15,08 4.646 1.730.751.000
12/12/2011 15,18 15,49 +1,91% 14,75 15,50 15,10 15,41 15,49 5.424 2.293.371.300
9/12/2011 15,08 15,20 +0,80% 14,80 15,30 15,01 15,18 15,20 3.606 1.816.585.700
8/12/2011 15,10 15,08 +0,53% 14,68 15,15 14,92 15,00 15,08 5.419 2.153.019.300
7/12/2011 14,95 15,00 +0,47% 14,85 15,15 15,02 14,98 15,01 8.118 3.712.626.200
6/12/2011 14,51 14,93 +2,97% 14,50 15,07 14,91 14,93 15,02 5.382 7.014.565.400
5/12/2011 14,30 14,50 +1,40% 14,22 14,54 14,45 14,50 14,51 4.290 1.749.217.100
2/12/2011 14,29 14,30 +2,07% 13,92 14,35 14,20 14,30 14,33 5.198 2.679.430.300
1/12/2011 13,20 14,01 +6,95% 13,15 14,29 13,76 14,01 14,02 7.114 6.141.298.500
30/11/2011 13,52 13,10 -0,38% 12,91 13,87 13,28 13,10 13,23 7.017 4.132.018.400
29/11/2011 13,01 13,15 +0,77% 12,99 13,23 13,15 13,14 13,15 4.076 3.121.613.400
28/11/2011 13,54 13,05 -2,61% 12,90 13,66 13,26 13,00 13,09 5.527 1.829.999.300
25/11/2011 13,25 13,40 0,00% 13,05 13,60 13,47 13,40 13,50 3.779 1.456.520.700
24/11/2011 13,09 13,40 +3,08% 13,00 13,40 13,15 13,01 13,49 3.452 1.352.238.200
23/11/2011 13,57 13,00 -4,27% 12,90 13,73 13,11 13,00 13,01 4.463 2.362.102.800
22/11/2011 13,60 13,58 -0,22% 13,47 13,89 13,69 13,57 13,58 4.162 3.365.285.600
21/11/2011 12,95 13,61 +4,61% 12,75 13,66 13,32 13,61 13,62 6.181 2.923.146.100
18/11/2011 13,54 13,01 -3,99% 12,85 13,54 13,01 13,00 13,01 4.935 6.437.904.900
17/11/2011 14,05 13,55 -3,63% 13,42 14,06 13,68 13,55 13,56 3.623 2.663.607.200
16/11/2011 14,60 14,06 -3,90% 13,98 14,60 14,12 14,06 14,07 3.322 1.859.510.800
14/11/2011 14,12 14,63 +3,61% 14,00 14,63 14,41 14,52 14,63 2.410 1.356.100.900
11/11/2011 14,15 14,12 -0,21% 14,05 14,24 14,14 14,12 14,15 1.398 700.177.100
10/11/2011 14,20 14,15 +0,71% 13,99 14,29 14,19 14,10 14,15 1.859 1.305.226.700
9/11/2011 13,94 14,05 -0,57% 13,91 14,29 14,06 14,02 14,05 2.065 1.118.891.100
8/11/2011 14,29 14,13 -0,07% 14,00 14,31 14,16 14,13 14,15 2.138 1.866.532.400
7/11/2011 14,12 14,14 -0,42% 13,85 14,28 14,01 14,11 14,14 2.572 3.605.552.000
4/11/2011 14,60 14,20 -2,41% 14,00 14,60 14,16 14,18 14,20 3.900 2.128.024.700
3/11/2011 14,50 14,55 +1,04% 14,20 14,70 14,47 14,50 14,55 5.501 3.080.990.300
1/11/2011 13,30 14,40 +5,49% 13,19 14,49 14,01 14,40 14,44 5.764 2.968.998.600
31/10/2011 14,15 13,65 -3,53% 13,65 14,23 13,80 13,65 13,69 3.906 2.902.849.700
28/10/2011 14,41 14,15 -1,39% 13,89 14,63 14,13 14,15 14,20 3.107 2.720.138.100
27/10/2011 14,60 14,35 +0,35% 14,11 14,65 14,28 14,35 14,36 4.209 4.309.262.100
26/10/2011 14,69 14,30 -2,99% 14,25 14,69 14,38 14,30 14,32 3.902 3.140.823.400
25/10/2011 14,32 14,74 +2,01% 14,15 14,74 14,37 14,51 14,74 3.956 2.520.637.400
24/10/2011 14,81 14,45 -2,69% 14,29 14,99 14,66 14,45 14,46 4.923 2.161.521.000
21/10/2011 14,57 14,85 +1,02% 14,57 14,94 14,80 14,80 14,85 3.628 1.882.607.600
20/10/2011 14,76 14,70 -0,61% 14,47 14,97 14,62 14,70 14,71 2.883 1.162.950.000
19/10/2011 15,07 14,79 -2,05% 14,75 15,07 14,81 14,79 14,80 2.865 2.387.803.600
18/10/2011 14,80 15,10 +1,41% 14,73 15,30 14,93 14,93 15,10 3.302 1.376.264.000
17/10/2011 15,23 14,89 -2,36% 14,71 15,25 14,82 14,83 14,89 2.315 1.344.431.500
14/10/2011 15,33 15,25 -0,52% 14,98 15,58 15,15 15,12 15,25 2.417 1.528.112.100
13/10/2011 15,75 15,33 +0,20% 15,24 15,95 15,41 15,28 15,33 4.243 1.829.071.600
11/10/2011 15,65 15,30 -2,24% 15,04 15,72 15,33 15,15 15,30 4.651 2.868.422.200
10/10/2011 15,59 15,65 +1,62% 15,24 16,00 15,73 15,58 15,65 3.107 4.171.235.100
7/10/2011 14,97 15,40 +3,36% 14,90 15,60 15,26 15,32 15,41 3.524 2.152.055.900
6/10/2011 15,25 14,90 -1,32% 14,90 15,30 15,03 14,90 14,94 2.161 1.928.567.200
5/10/2011 15,04 15,10 +0,67% 14,09 15,30 14,80 15,10 15,12 3.062 14.454.424.100
4/10/2011 15,48 15,00 -4,76% 14,80 15,70 15,05 14,99 15,00 4.325 2.806.829.600
3/10/2011 15,71 15,75 -1,50% 15,26 16,04 15,50 15,55 15,76 2.854 1.738.779.900
30/9/2011 15,40 15,99 +3,16% 15,40 17,00 15,80 15,88 15,99 3.459 4.841.257.400
29/9/2011 15,68 15,50 -0,45% 15,31 15,80 15,54 15,50 15,53 1.872 1.050.689.000
28/9/2011 15,46 15,57 -1,95% 15,45 15,97 15,63 15,55 15,57 3.570 2.102.267.400
27/9/2011 15,43 15,88 +3,52% 15,28 15,95 15,76 15,84 15,88 4.735 2.748.512.500
26/9/2011 14,79 15,34 +4,00% 14,58 15,34 15,16 15,27 15,34 3.376 1.745.382.400
23/9/2011 14,49 14,75 +1,51% 14,02 15,27 14,79 14,75 14,82 3.256 1.378.588.700
22/9/2011 14,30 14,53 -2,48% 13,70 14,67 14,19 14,34 14,53 6.716 3.370.601.100
21/9/2011 15,37 14,90 -3,06% 14,82 15,65 15,05 14,90 14,92 2.204 1.830.415.800
20/9/2011 15,90 15,37 -2,97% 15,21 15,90 15,47 15,27 15,37 2.262 1.558.842.500
19/9/2011 15,38 15,84 +1,28% 15,10 15,84 15,49 15,70 15,84 2.193 2.769.934.700
16/9/2011 15,46 15,64 +0,90% 14,91 15,75 15,61 15,64 15,67 3.605 3.463.851.100
15/9/2011 15,44 15,50 +0,58% 15,20 15,87 15,59 15,40 15,50 4.312 2.678.522.300
14/9/2011 15,17 15,41 +2,73% 14,90 15,47 15,05 15,32 15,41 3.618 5.595.770.100
13/9/2011 15,20 15,00 -1,12% 14,90 15,57 15,05 14,92 15,12 2.316 2.145.423.200
12/9/2011 15,00 15,17 -1,11% 14,80 15,30 15,04 15,17 15,20 3.471 2.274.219.700
9/9/2011 16,02 15,34 -4,36% 15,05 16,09 15,31 15,30 15,34 4.353 4.682.958.400
8/9/2011 16,32 16,04 -0,31% 16,01 16,68 16,26 16,02 16,04 4.696 3.289.350.600
6/9/2011 15,60 16,09 +2,35% 15,60 16,31 15,89 16,04 16,09 2.818 2.329.926.800
5/9/2011 15,75 15,72 -0,25% 15,44 15,93 15,66 15,72 15,84 1.357 2.463.145.600
2/9/2011 15,64 15,76 -0,82% 15,64 16,01 15,78 15,76 15,78 2.948 4.235.177.900
1/9/2011 16,80 15,89 -3,40% 15,89 17,21 16,51 15,87 15,89 6.141 6.574.681.800
31/8/2011 15,63 16,45 +6,82% 15,60 16,49 16,16 16,40 16,45 5.860 3.713.289.500
30/8/2011 15,31 15,40 -0,96% 15,23 15,51 15,33 15,40 15,42 2.528 4.093.148.400
29/8/2011 15,39 15,55 +2,30% 15,34 15,79 15,58 15,55 15,63 4.358 3.132.693.500
26/8/2011 14,84 15,20 +2,70% 14,70 15,36 15,17 15,10 15,20 6.074 5.417.018.500
25/8/2011 14,40 14,80 +2,00% 14,23 15,43 14,67 14,75 14,80 3.573 7.781.910.900
24/8/2011 15,63 14,51 -6,08% 14,05 15,69 14,73 14,51 14,55 5.070 7.169.145.900
23/8/2011 14,91 15,45 +3,55% 14,60 15,62 15,03 15,45 15,50 4.346 2.529.945.600
22/8/2011 16,00 14,92 -5,27% 14,88 16,22 15,49 14,86 14,92 3.534 3.205.242.400
19/8/2011 16,00 15,75 -3,67% 15,52 16,48 16,08 15,75 15,83 3.558 2.356.995.300
18/8/2011 16,35 16,35 -1,21% 15,79 16,60 16,32 16,35 16,39 3.586 2.302.930.800
17/8/2011 16,74 16,55 -0,60% 16,40 17,20 16,57 16,51 16,55 3.927 3.879.755.500
16/8/2011 17,61 16,65 -6,20% 16,15 17,70 16,53 16,63 16,65 7.536 10.349.957.900
15/8/2011 18,38 17,75 -4,21% 17,71 18,53 17,83 17,75 17,78 3.523 6.038.347.200
12/8/2011 18,80 18,53 -1,96% 18,15 19,19 18,61 18,36 18,53 2.638 1.089.531.900
11/8/2011 17,57 18,90 +7,57% 17,52 19,79 18,45 18,57 18,90 2.808 2.028.615.800
10/8/2011 17,84 17,57 -1,24% 17,05 18,00 17,29 17,57 17,87 2.685 1.685.389.800
9/8/2011 17,42 17,79 +2,24% 17,03 18,29 17,55 17,10 17,79 4.415 2.426.415.000
8/8/2011 17,65 17,40 -4,97% 16,86 18,00 17,48 17,40 17,43 4.223 3.677.384.500
5/8/2011 18,00 18,31 +0,05% 17,85 18,95 18,18 18,31 18,80 3.494 1.365.078.600
4/8/2011 18,07 18,30 -1,08% 17,16 18,45 17,88 18,30 18,31 3.059 2.615.188.100
3/8/2011 19,20 18,50 -3,39% 18,11 19,66 18,52 18,50 18,66 3.472 2.033.102.300
2/8/2011 19,35 19,15 -1,03% 18,90 19,53 19,21 19,10 19,15 3.437 1.506.812.100
1/8/2011 19,25 19,35 +0,52% 19,05 19,52 19,35 19,35 19,45 3.678 1.865.461.500
29/7/2011 18,34 19,25 +4,34% 18,26 19,25 18,70 18,95 19,25 4.125 5.490.074.600
28/7/2011 18,49 18,45 -1,07% 17,86 18,49 18,25 18,35 18,49 7.169 8.469.384.000
27/7/2011 19,00 18,65 -2,36% 18,51 19,11 18,80 18,56 18,65 2.379 2.590.063.800
26/7/2011 19,61 19,10 -3,24% 19,05 19,69 19,13 19,05 19,10 3.177 1.943.629.600
25/7/2011 19,43 19,74 +0,51% 19,26 19,74 19,49 19,64 19,74 2.949 1.974.253.600
22/7/2011 19,75 19,64 -0,05% 19,34 19,75 19,56 19,50 19,64 2.025 849.040.200
21/7/2011 19,85 19,65 -1,01% 19,43 20,00 19,66 19,46 19,65 2.807 1.803.539.100
20/7/2011 19,80 19,85 -0,25% 19,76 20,36 19,93 19,85 19,88 1.316 1.582.962.900
19/7/2011 19,75 19,90 +0,76% 19,75 20,45 19,96 19,88 19,98 2.553 1.549.467.400
18/7/2011 20,03 19,75 -2,23% 19,52 20,50 19,81 19,75 19,89 3.131 3.116.566.000
15/7/2011 20,66 20,20 -1,42% 20,15 20,66 20,25 20,19 20,20 2.340 1.854.338.000
14/7/2011 20,71 20,49 -1,73% 20,22 20,90 20,46 20,16 20,49 2.731 2.457.580.000
13/7/2011 20,47 20,85 +1,76% 20,45 20,87 20,65 20,65 20,86 2.203 1.333.064.200
12/7/2011 20,50 20,49 -0,05% 20,26 21,00 20,52 20,26 20,49 1.731 1.387.918.700
11/7/2011 21,00 20,50 -2,38% 20,36 21,11 20,66 20,50 20,65 1.399 1.771.089.400
8/7/2011 21,51 21,00 -2,33% 20,93 21,51 21,13 21,00 21,11 3.357 2.029.903.500
7/7/2011 21,68 21,50 +0,14% 21,27 21,76 21,58 21,50 21,59 1.980 2.040.184.600
6/7/2011 21,21 21,47 +0,33% 21,10 21,64 21,44 21,47 21,50 2.112 1.786.822.200
5/7/2011 21,00 21,40 +1,61% 20,81 21,40 21,08 21,37 21,40 1.973 2.378.375.700
4/7/2011 21,14 21,06 -1,13% 20,82 21,48 20,98 21,06 21,16 944 1.050.271.600
1/7/2011 20,94 21,30 +1,43% 20,83 21,30 21,14 21,24 21,30 2.077 1.563.989.100
30/6/2011 21,38 21,00 -0,94% 21,00 21,48 21,13 21,00 21,14 1.113 1.056.023.600
29/6/2011 20,97 21,20 +1,15% 20,91 21,25 21,01 21,05 21,20 1.986 5.717.816.400
28/6/2011 21,27 20,96 -0,24% 20,64 21,27 20,79 20,80 20,96 2.505 2.085.244.700
27/6/2011 21,30 21,01 -1,36% 20,92 21,66 21,05 21,01 21,04 1.553 1.288.581.900
24/6/2011 21,30 21,30 0,00% 21,03 21,69 21,29 21,20 21,30 3.274 2.140.799.600
22/6/2011 21,15 21,30 0,00% 21,15 21,75 21,40 20,90 21,20 1.259 1.174.949.700
21/6/2011 21,15 21,30 +1,43% 20,96 21,33 21,22 21,30 21,32 1.376 1.101.819.300
20/6/2011 21,29 21,00 -1,45% 21,00 21,60 21,26 21,00 21,43 1.379 1.723.488.300
17/6/2011 21,42 21,31 +0,24% 20,95 21,57 21,34 21,31 21,50 6.120 11.143.292.400
16/6/2011 21,09 21,26 +0,81% 20,79 21,42 21,24 21,17 21,26 1.765 1.719.026.900
15/6/2011 20,92 21,09 -0,75% 20,79 21,17 20,99 21,00 21,09 2.097 2.541.370.100
14/6/2011 21,42 21,25 +0,66% 20,73 21,42 21,01 21,25 21,26 3.251 5.248.986.900
13/6/2011 21,85 21,11 -2,94% 20,71 21,85 21,05 21,11 21,16 4.614 5.846.362.000
10/6/2011 21,95 21,75 -1,14% 21,65 21,98 21,75 21,69 21,75 2.000 1.864.533.300
9/6/2011 22,43 22,00 -1,96% 21,86 22,44 22,14 22,00 22,19 1.825 4.219.412.900
8/6/2011 22,30 22,44 +0,40% 22,00 22,45 22,28 22,28 22,49 1.716 1.185.922.800
7/6/2011 22,27 22,35 +0,68% 21,77 22,35 22,10 22,04 22,35 1.965 1.758.865.700
6/6/2011 21,87 22,20 +1,51% 21,65 22,20 21,92 22,10 22,20 1.313 1.528.120.900
3/6/2011 22,13 21,87 -1,17% 21,46 22,14 21,71 21,80 21,87 2.030 2.803.902.300
2/6/2011 22,29 22,13 -0,98% 21,86 22,44 22,13 22,06 22,13 1.647 1.142.752.100
1/6/2011 22,20 22,35 -0,22% 22,18 22,43 22,29 22,30 22,38 1.312 888.191.200
31/5/2011 22,40 22,40 0,00% 21,58 22,48 22,25 22,25 22,40 2.845 3.045.580.000
30/5/2011 22,36 22,40 +0,36% 22,06 22,49 22,25 22,16 22,40 840 517.383.400
27/5/2011 22,00 22,32 +1,69% 21,71 22,32 22,12 22,00 22,32 1.987 1.978.345.300
26/5/2011 22,58 21,95 -1,57% 21,70 22,58 21,97 21,94 21,95 2.295 3.575.972.500
25/5/2011 21,75 22,30 +1,64% 21,75 22,31 21,96 22,25 22,30 2.396 3.201.046.800
24/5/2011 22,74 21,94 -2,23% 21,80 22,74 22,18 21,90 21,94 3.750 4.309.999.500
23/5/2011 22,43 22,44 -1,15% 22,28 23,60 22,45 22,39 22,44 1.721 2.011.343.800
20/5/2011 23,38 22,70 -2,16% 22,47 23,38 22,84 22,70 22,74 2.489 3.464.562.300
19/5/2011 23,66 23,20 -2,07% 22,86 23,68 23,28 23,04 23,20 1.454 1.927.247.300
18/5/2011 23,24 23,69 +1,46% 23,06 23,99 23,64 23,32 23,69 2.286 2.860.866.300
17/5/2011 23,36 23,35 -0,43% 23,00 23,50 23,32 23,35 23,45 2.155 2.478.121.300
16/5/2011 23,14 23,45 +0,21% 23,14 23,75 23,47 23,31 23,49 1.525 3.589.380.700
13/5/2011 22,72 23,40 +3,04% 22,30 23,45 23,01 23,20 23,40 2.547 2.306.299.700
12/5/2011 22,18 22,71 +1,38% 22,05 22,71 22,38 22,71 22,75 1.570 1.889.038.800
11/5/2011 22,00 22,40 +1,82% 21,56 22,40 22,08 22,17 22,40 1.335 7.887.809.800
10/5/2011 21,95 22,00 +0,27% 21,79 22,15 21,96 21,95 22,00 1.100 3.540.298.000
9/5/2011 21,55 21,94 +1,57% 21,00 22,12 21,94 21,54 21,94 2.061 4.831.431.200
6/5/2011 21,59 21,60 +0,51% 21,22 21,68 21,55 21,40 21,60 1.636 2.600.254.600
5/5/2011 20,61 21,49 +4,32% 20,60 21,49 20,99 21,39 21,49 2.758 1.909.717.500
4/5/2011 21,18 20,60 -2,23% 20,60 21,64 21,22 20,60 20,99 2.754 2.935.701.100
3/5/2011 21,51 21,07 -1,77% 21,07 21,72 21,49 21,06 21,07 1.143 1.168.657.200
2/5/2011 21,20 21,45 +1,90% 21,15 21,62 21,46 21,37 21,45 1.573 1.342.591.200
29/4/2011 21,66 21,05 -2,09% 20,98 21,66 21,13 21,05 21,19 3.068 3.733.336.300
28/4/2011 21,34 21,50 +0,47% 21,10 21,77 21,56 21,50 21,59 2.170 2.077.007.500
27/4/2011 21,68 21,40 -1,38% 21,32 22,28 21,44 21,29 21,40 1.334 1.299.304.100
26/4/2011 21,53 21,70 +0,51% 21,40 22,05 21,75 21,41 21,70 1.947 2.343.180.900
25/4/2011 22,14 21,59 -1,86% 21,47 22,20 21,69 21,59 21,78 2.484 2.052.691.900
20/4/2011 22,60 22,00 -2,00% 21,61 22,80 21,98 21,76 22,00 3.182 3.716.677.800
19/4/2011 22,02 22,45 +1,13% 22,02 22,54 22,36 22,25 22,45 1.555 2.309.653.300
18/4/2011 21,64 22,20 +1,05% 21,21 22,23 21,64 22,18 22,20 2.359 1.589.991.100
15/4/2011 21,58 21,97 +2,66% 21,15 21,97 21,57 21,95 21,97 1.546 1.168.378.000
14/4/2011 20,99 21,40 +1,18% 20,71 21,64 21,35 21,29 21,40 931 716.458.700
13/4/2011 21,32 21,15 +0,05% 20,73 21,62 20,98 20,90 21,15 2.592 1.704.922.700
12/4/2011 20,81 21,14 +0,67% 20,76 21,20 20,98 21,01 21,14 1.379 1.692.020.900
11/4/2011 21,02 21,00 0,00% 20,98 21,39 21,16 20,95 21,00 2.680 2.254.038.000
8/4/2011 21,21 21,00 -0,71% 20,84 21,27 20,95 20,87 21,00 2.414 1.849.610.600
7/4/2011 21,67 21,15 -1,86% 20,90 21,73 21,16 21,00 21,15 2.448 1.963.376.600
6/4/2011 21,82 21,55 -0,46% 21,25 21,98 21,64 21,40 21,55 1.554 1.675.749.900
5/4/2011 20,95 21,65 +3,29% 20,95 21,91 21,46 21,60 21,65 2.009 2.313.863.400
4/4/2011 20,80 20,96 +0,29% 20,50 21,54 21,01 20,96 21,14 2.158 1.339.138.900
1/4/2011 20,94 20,90 -0,48% 20,69 21,23 20,96 20,85 20,90 1.327 3.248.636.300
31/3/2011 20,30 21,00 +3,30% 20,12 21,00 20,64 20,75 21,00 1.912 3.447.876.300
30/3/2011 19,90 20,33 +2,42% 19,78 20,33 20,02 20,18 20,33 1.774 1.323.225.300
29/3/2011 20,05 19,85 -1,24% 19,80 20,13 19,95 19,85 19,87 1.150 1.163.392.900
28/3/2011 20,01 20,10 +0,30% 19,90 20,16 20,09 20,04 20,10 1.493 1.644.072.300
25/3/2011 20,05 20,04 +0,20% 19,85 20,10 20,03 19,95 20,04 1.931 2.622.857.100
24/3/2011 19,98 20,00 +0,40% 19,50 20,00 19,64 19,75 20,00 2.911 2.916.076.700
23/3/2011 19,60 19,92 +1,74% 19,30 20,08 19,89 19,92 19,97 2.234 2.517.781.400
22/3/2011 18,86 19,58 +3,05% 18,86 19,58 19,19 19,50 19,58 2.199 3.238.276.400
21/3/2011 19,28 19,00 -0,52% 18,62 19,28 19,03 18,70 19,00 2.673 2.500.351.100
18/3/2011 19,32 19,10 -1,14% 18,90 19,60 19,10 19,05 19,10 3.770 4.783.781.000
17/3/2011 19,54 19,32 -0,41% 19,18 19,90 19,45 19,30 19,32 2.534 1.079.412.600
16/3/2011 19,69 19,40 -0,36% 19,20 19,69 19,42 19,40 19,45 3.495 1.877.887.000
15/3/2011 19,70 19,47 -2,65% 19,15 19,70 19,46 19,47 19,55 2.417 2.415.859.200
14/3/2011 19,87 20,00 0,00% 19,76 20,05 19,98 19,87 20,00 1.646 1.892.708.000
11/3/2011 20,15 20,00 +0,70% 19,82 20,15 19,97 19,87 20,00 1.022 1.203.025.400
10/3/2011 19,91 19,86 -2,17% 19,86 20,25 19,99 19,86 20,00 1.724 1.817.971.300
9/3/2011 20,00 20,30 +2,06% 19,96 20,45 20,19 20,30 20,39 1.691 1.967.590.600
4/3/2011 20,35 19,89 -1,29% 19,45 20,35 19,77 19,50 20,00 1.289 1.467.341.900
3/3/2011 20,17 20,15 +0,80% 19,90 20,38 20,21 19,84 20,15 1.864 2.062.315.400
2/3/2011 19,93 19,99 +0,96% 19,57 20,00 19,93 19,65 19,99 1.394 1.407.070.200
1/3/2011 20,00 19,80 -1,49% 19,63 20,46 19,93 19,80 19,83 1.182 2.342.047.200
28/2/2011 20,00 20,10 +1,77% 19,54 21,09 20,01 20,00 20,10 1.585 2.033.601.700
25/2/2011 19,91 19,75 -0,70% 19,64 20,05 19,90 19,75 19,92 1.567 1.566.643.900
24/2/2011 20,15 19,89 -0,55% 19,75 20,15 19,92 19,89 19,99 1.811 1.445.286.200
23/2/2011 20,58 20,00 -1,86% 20,00 20,80 20,24 20,00 20,24 1.447 2.198.300.400
22/2/2011 20,30 20,38 -0,59% 20,00 20,60 20,37 20,20 20,38 1.006 1.258.313.800
21/2/2011 21,03 20,50 -1,68% 20,30 21,25 20,49 20,31 20,50 956 1.260.931.300
18/2/2011 20,99 20,85 -0,24% 20,60 21,03 20,81 20,85 20,98 1.884 3.752.735.800
17/2/2011 21,23 20,90 -0,48% 20,54 21,23 20,85 20,77 20,90 1.713 1.635.631.300
16/2/2011 20,00 21,00 +4,22% 19,96 21,32 20,75 20,82 21,00 2.038 1.897.255.600
15/2/2011 19,52 20,15 +2,08% 19,52 20,34 20,10 20,15 20,32 2.049 2.508.188.100
14/2/2011 19,32 19,74 +3,35% 19,01 19,74 19,48 19,52 19,74 1.759 1.661.864.600
11/2/2011 18,99 19,10 +1,33% 18,29 19,10 18,71 19,10 19,15 2.275 3.787.132.200
10/2/2011 18,91 18,85 -0,79% 18,85 19,46 19,10 18,77 18,99 2.980 1.959.313.700
9/2/2011 19,46 19,00 -4,04% 18,85 19,71 19,24 18,98 19,00 2.635 2.238.149.800
8/2/2011 19,25 19,80 +2,33% 19,00 19,80 19,25 19,80 19,84 2.217 1.300.485.300
7/2/2011 19,20 19,35 +1,57% 18,90 19,35 19,15 18,90 19,35 1.614 972.947.100
4/2/2011 19,39 19,05 -1,45% 18,80 19,45 19,18 19,00 19,05 1.879 3.787.459.100
3/2/2011 20,00 19,33 -3,35% 19,30 20,36 19,58 19,31 19,33 1.673 1.896.568.500
2/2/2011 20,17 20,00 -1,96% 19,77 20,55 20,02 19,85 20,00 2.600 1.683.699.700
1/2/2011 20,45 20,40 +0,74% 20,11 20,57 20,34 20,40 20,55 1.981 2.312.595.000
31/1/2011 19,59 20,25 +3,85% 19,51 20,47 19,91 20,00 20,25 3.680 4.020.085.900
28/1/2011 19,90 19,50 -2,26% 19,36 20,30 19,68 19,38 19,50 5.469 3.037.539.700
27/1/2011 20,70 19,95 -3,53% 19,85 20,82 20,13 19,91 19,95 1.076 2.030.941.900
26/1/2011 21,32 20,68 -1,90% 20,51 21,32 21,06 20,60 20,68 1.652 6.506.994.500
24/1/2011 21,01 21,08 -0,57% 20,85 21,43 21,07 20,97 21,08 1.340 1.286.223.700
21/1/2011 21,10 21,20 +0,14% 21,02 21,44 21,28 21,20 21,25 1.718 1.595.083.800
20/1/2011 21,17 21,17 +0,81% 20,65 21,20 20,95 21,17 21,21 1.248 1.387.801.500
19/1/2011 21,54 21,00 -0,94% 21,00 21,54 21,18 21,00 21,15 949 862.903.400
18/1/2011 21,72 21,20 -0,89% 21,06 21,73 21,30 21,10 21,20 1.148 2.170.571.700
17/1/2011 21,62 21,39 -1,20% 20,82 21,62 21,36 21,35 21,39 683 847.924.000
14/1/2011 21,87 21,65 -0,23% 21,55 22,09 21,66 21,60 21,68 1.063 1.164.269.600
13/1/2011 22,16 21,70 -2,08% 21,70 22,20 21,89 21,70 21,75 992 993.055.200
12/1/2011 21,88 22,16 +2,12% 21,65 22,16 21,92 22,00 22,16 1.809 1.095.242.600
11/1/2011 21,79 21,70 +0,46% 21,60 21,97 21,74 21,70 21,80 1.627 980.562.600
10/1/2011 21,83 21,60 -1,68% 21,55 22,27 21,74 21,55 21,60 1.128 1.210.062.800
7/1/2011 22,26 21,97 -2,79% 21,97 22,68 22,24 21,96 21,97 899 742.960.900
6/1/2011 22,97 22,60 -1,65% 22,30 23,00 22,66 22,60 22,61 634 908.602.100
5/1/2011 22,48 22,98 +0,75% 22,48 23,20 22,92 22,97 22,98 2.021 1.797.651.600
4/1/2011 22,16 22,81 +2,61% 22,16 22,81 22,46 22,50 22,81 1.444 2.850.237.600
3/1/2011 22,80 22,23 -1,20% 21,93 22,81 22,41 22,05 22,23 1.149 1.547.264.800
30/12/2010 22,59 22,50 +0,63% 22,16 22,79 22,52 22,50 22,65 1.611 3.189.302.300
29/12/2010 22,05 22,36 +1,18% 22,02 22,41 22,21 22,36 22,40 809 1.112.767.300
28/12/2010 21,99 22,10 +0,50% 21,99 22,27 22,09 22,10 22,28 770 1.824.964.400
27/12/2010 21,92 21,99 -0,50% 21,75 22,09 21,98 21,90 21,99 771 1.718.105.300
23/12/2010 21,65 22,10 +0,23% 21,65 22,33 22,01 22,10 22,22 1.737 2.655.546.400
22/12/2010 21,71 22,05 +2,32% 21,54 22,05 21,81 22,05 22,14 1.513 2.816.261.400
21/12/2010 21,49 21,55 +0,33% 21,48 21,78 21,56 21,55 21,57 1.203 1.646.612.600
20/12/2010 22,12 21,48 -2,36% 21,48 22,14 21,77 21,48 21,50 1.621 1.414.791.700
17/12/2010 21,90 22,00 +0,46% 21,56 22,00 21,81 22,00 22,13 1.361 1.840.726.200
16/12/2010 22,00 21,90 0,00% 21,45 22,30 21,61 21,78 21,90 1.541 2.641.296.500
15/12/2010 22,30 21,90 -2,01% 21,67 22,44 22,00 21,75 21,90 1.050 1.905.698.100
14/12/2010 22,48 22,35 -0,67% 22,17 22,48 22,31 22,29 22,50 1.499 1.268.117.500
13/12/2010 22,75 22,50 +0,90% 21,88 22,75 22,30 22,50 22,52 1.537 1.365.455.900
10/12/2010 22,20 22,30 +1,36% 21,92 22,37 22,11 22,05 22,33 784 841.163.000
9/12/2010 22,20 22,00 0,00% 21,70 22,85 22,03 22,00 22,05 1.276 1.384.965.900
8/12/2010 22,70 22,00 -3,00% 22,00 22,90 22,26 22,00 22,10 1.082 1.909.871.800
7/12/2010 22,98 22,68 -0,96% 22,20 22,98 22,54 22,52 22,68 1.281 1.574.642.800
6/12/2010 22,68 22,90 +0,66% 22,30 22,90 22,48 22,40 22,90 1.220 1.903.566.400
3/12/2010 22,23 22,75 +2,02% 22,18 22,75 22,38 22,36 22,75 1.791 2.643.963.100
2/12/2010 21,67 22,30 +2,91% 21,54 22,30 21,92 22,20 22,31 3.831 4.406.174.700
1/12/2010 22,00 21,67 -1,50% 21,29 22,22 21,67 21,65 21,67 2.729 3.526.482.400
30/11/2010 22,50 22,00 -1,61% 21,56 22,80 21,93 21,77 22,00 789 47.356.514.000
29/11/2010 22,86 22,36 -2,78% 22,25 23,59 22,49 22,26 22,36 4.559 3.896.740.500
26/11/2010 22,80 23,00 -0,48% 22,52 23,09 22,87 22,90 23,00 3.512 2.211.890.800
25/11/2010 23,10 23,11 +0,70% 22,95 23,50 23,09 23,05 23,18 1.692 2.370.075.500
24/11/2010 21,82 22,95 +3,66% 21,82 23,71 22,76 22,80 22,95 2.682 4.697.450.400
23/11/2010 22,10 22,14 -0,72% 21,79 22,20 22,03 22,10 22,14 1.622 3.296.900.000
22/11/2010 22,15 22,30 +1,36% 22,03 22,45 22,27 22,30 22,39 4.054 3.225.692.700
19/11/2010 22,04 22,00 0,00% 21,75 22,10 22,01 21,88 22,00 4.113 3.230.392.400
18/11/2010 21,89 22,00 +2,33% 21,73 22,46 22,13 21,97 22,00 4.307 4.722.354.100
17/11/2010 21,70 21,50 -0,92% 21,29 21,79 21,60 21,50 21,68 2.410 2.630.343.000
16/11/2010 21,98 21,70 +0,23% 21,04 21,98 21,50 21,56 21,70 3.458 2.364.575.600
12/11/2010 22,02 21,65 -2,26% 21,38 22,15 21,94 21,65 21,99 3.027 2.735.706.000
11/11/2010 21,20 22,15 +4,48% 21,20 22,53 22,10 22,14 22,15 6.014 6.318.429.100
10/11/2010 21,49 21,20 +0,47% 20,46 21,49 20,93 21,10 21,20 510 2.291.342.000
9/11/2010 21,06 21,10 +1,20% 20,90 21,45 21,23 20,90 21,10 1.136 992.099.100
8/11/2010 21,73 20,85 -3,92% 20,85 21,73 21,35 20,85 20,90 713 620.309.800
5/11/2010 21,90 21,70 -1,14% 21,20 22,00 21,58 21,54 21,70 1.750 2.176.760.200
4/11/2010 21,80 21,95 +1,86% 21,43 21,95 21,66 21,58 21,95 1.686 2.029.496.600
3/11/2010 21,10 21,55 +2,13% 21,01 21,86 21,52 21,55 21,60 2.349 2.062.690.400
1/11/2010 20,98 21,10 +0,48% 20,79 21,18 20,97 21,00 21,10 783 1.023.627.300
29/10/2010 20,30 21,00 +2,19% 20,30 21,00 20,57 20,80 21,00 1.697 3.930.812.200
28/10/2010 20,88 20,55 -0,48% 20,46 20,98 20,65 20,46 20,55 611 850.043.100
27/10/2010 20,89 20,65 -0,19% 20,25 20,90 20,65 20,39 20,65 969 2.214.074.200
26/10/2010 20,75 20,69 +0,68% 20,44 21,05 20,82 20,65 20,69 1.483 3.019.282.400
25/10/2010 20,48 20,55 +1,23% 20,20 20,75 20,46 20,50 20,55 859 932.418.800
22/10/2010 20,11 20,30 -0,49% 20,11 20,60 20,45 20,30 20,42 488 480.253.000
21/10/2010 20,13 20,40 +1,85% 20,09 20,88 20,47 20,40 20,51 749 956.805.300
20/10/2010 19,90 20,03 +0,65% 19,82 20,15 19,96 20,03 20,15 487 691.400.000
19/10/2010 19,74 19,90 +0,15% 19,70 20,00 19,85 19,67 19,90 1.041 3.352.202.800
18/10/2010 20,50 19,87 -2,36% 19,78 20,50 19,96 19,87 20,25 1.257 1.691.976.000
15/10/2010 20,10 20,35 +1,34% 19,60 20,45 20,10 20,30 20,39 1.269 1.138.988.200
14/10/2010 20,59 20,08 -2,52% 19,93 20,59 20,17 19,96 20,08 2.155 2.617.496.600
13/10/2010 20,39 20,60 +0,54% 20,16 20,60 20,36 20,50 20,60 1.791 2.478.004.300
11/10/2010 20,49 20,49 +0,15% 20,13 20,50 20,34 20,21 20,49 1.027 1.689.969.100
8/10/2010 19,90 20,46 +3,59% 19,55 20,50 20,13 20,30 20,46 1.485 3.436.317.800
7/10/2010 19,68 19,75 +0,87% 19,53 19,99 19,66 19,75 19,90 1.858 1.338.077.700
6/10/2010 19,80 19,58 -1,11% 19,45 20,00 19,65 19,55 19,58 1.486 1.763.699.400
5/10/2010 20,20 19,80 -1,69% 19,60 20,29 19,84 19,80 19,85 2.371 1.307.245.900
4/10/2010 20,62 20,14 -2,23% 19,96 20,62 20,18 20,05 20,14 2.266 856.201.400
1/10/2010 20,42 20,60 +0,98% 19,91 20,60 20,22 20,32 20,60 2.366 1.325.575.100
30/9/2010 20,43 20,40 0,00% 19,80 20,60 20,09 20,40 20,42 1.828 3.546.868.500
29/9/2010 20,19 20,40 +0,49% 19,98 20,66 20,40 20,34 20,40 1.529 1.199.923.000
28/9/2010 20,43 20,30 +0,05% 20,20 20,50 20,33 20,29 20,30 1.649 1.271.915.000
27/9/2010 19,70 20,29 +4,05% 19,54 20,29 19,87 20,10 20,29 2.213 2.516.806.500
24/9/2010 20,01 19,50 -1,02% 19,30 20,01 19,52 19,50 19,55 3.641 3.445.654.600
23/9/2010 19,99 19,70 0,00% 19,48 19,99 19,65 19,68 19,70 3.930 4.565.585.100
22/9/2010 20,30 19,70 -2,48% 19,58 20,48 19,84 19,65 19,70 1.946 2.319.484.800
21/9/2010 20,90 20,20 -3,21% 20,02 20,90 20,42 20,13 20,30 1.637 4.434.868.000
20/9/2010 21,05 20,87 -0,43% 20,41 21,05 20,84 20,80 20,97 1.459 750.282.800
17/9/2010 20,67 20,96 +1,26% 20,56 21,28 20,94 20,96 21,00 2.558 4.023.753.100
16/9/2010 20,68 20,70 +0,98% 20,10 21,49 20,59 20,70 20,75 4.476 3.604.741.100
15/9/2010 20,50 20,50 +0,99% 20,30 20,61 20,44 20,45 20,50 752 3.864.375.100
14/9/2010 20,44 20,30 -0,88% 20,15 20,75 20,40 20,30 20,40 1.266 2.669.744.700
13/9/2010 20,39 20,48 +0,89% 20,02 20,56 20,42 20,33 20,48 1.887 2.010.295.000
10/9/2010 20,16 20,30 +0,74% 20,00 20,35 20,16 20,20 20,30 1.612 2.304.151.000
9/9/2010 19,99 20,15 +1,82% 19,70 20,28 19,97 20,15 20,18 2.585 7.316.855.100
8/9/2010 19,20 19,79 +3,07% 19,00 20,19 19,46 19,31 19,79 2.672 2.227.340.000
6/9/2010 19,15 19,20 0,00% 18,88 19,28 19,09 19,20 19,25 374 591.988.500
3/9/2010 18,70 19,20 +4,35% 18,16 19,20 18,57 18,83 19,20 3.714 3.063.392.700
2/9/2010 18,32 18,40 +2,22% 18,04 18,71 18,50 18,21 18,40 2.813 3.237.546.800
1/9/2010 18,78 18,00 -2,17% 17,78 18,85 17,99 17,98 18,00 4.024 3.708.087.000
31/8/2010 19,25 18,40 -4,17% 18,40 19,64 18,94 18,40 18,74 2.145 3.833.504.500
30/8/2010 18,11 19,20 +6,67% 17,52 19,50 19,04 19,20 19,24 1.725 6.321.269.600
27/8/2010 18,30 18,00 -1,15% 17,57 18,72 18,19 18,00 18,17 1.355 965.387.500
26/8/2010 18,45 18,21 -1,30% 18,05 18,47 18,14 18,21 18,35 655 1.013.658.200
25/8/2010 18,04 18,45 +1,10% 17,90 18,47 18,20 18,45 18,46 1.877 1.018.073.400
24/8/2010 17,98 18,25 -0,82% 17,91 18,50 18,25 18,25 18,30 759 885.198.900
23/8/2010 18,43 18,40 +0,27% 17,78 18,43 18,06 18,05 18,40 1.133 1.447.563.200
20/8/2010 17,85 18,35 +2,51% 17,60 18,50 18,14 18,12 18,35 3.067 4.783.228.100
19/8/2010 16,80 17,90 +6,55% 16,80 18,00 17,43 17,90 17,94 2.256 3.252.300.700
18/8/2010 16,45 16,80 +3,07% 16,32 17,05 16,80 16,71 16,80 1.569 2.148.214.800
17/8/2010 15,90 16,30 +3,36% 15,90 16,55 16,22 16,20 16,30 1.469 2.126.527.800
16/8/2010 15,90 15,77 -0,19% 15,63 15,95 15,77 15,77 15,85 805 988.484.800
13/8/2010 16,28 15,80 -3,30% 15,76 16,35 15,93 15,76 15,80 1.058 1.349.400.700
12/8/2010 15,75 16,34 +2,13% 15,75 16,34 16,08 16,08 16,34 414 992.371.900
11/8/2010 16,40 16,00 -3,03% 15,92 16,43 16,08 15,93 16,00 777 737.021.800
10/8/2010 16,50 16,50 -0,12% 16,18 16,61 16,34 16,39 16,50 1.498 837.943.600
9/8/2010 16,78 16,52 -1,55% 16,51 16,92 16,71 16,52 16,65 831 619.380.300
6/8/2010 16,86 16,78 -1,00% 16,42 16,95 16,60 16,50 16,78 663 446.820.500
5/8/2010 16,81 16,95 -0,76% 16,70 17,07 16,89 16,95 17,01 1.738 860.970.600
4/8/2010 16,95 17,08 +1,67% 16,54 17,10 16,89 16,80 17,08 1.488 916.967.700
3/8/2010 17,19 16,80 -0,88% 16,40 17,20 16,77 16,52 16,80 1.319 1.053.622.000
2/8/2010 17,01 16,95 +0,24% 16,61 17,34 17,07 16,94 16,95 1.011 922.575.700
30/7/2010 16,30 16,91 +2,80% 16,15 17,02 16,59 16,91 17,02 1.842 1.899.358.700
29/7/2010 16,50 16,45 0,00% 16,16 16,66 16,35 16,20 16,45 1.234 538.123.400
28/7/2010 16,80 16,45 -2,08% 16,32 16,80 16,44 16,45 16,60 1.452 1.092.560.900
27/7/2010 16,75 16,80 +0,30% 16,53 16,94 16,69 16,64 16,80 436 774.256.700
26/7/2010 16,85 16,75 -1,18% 16,65 17,02 16,84 16,75 16,85 401 287.939.200
23/7/2010 17,00 16,95 -0,88% 16,80 17,10 16,90 16,84 16,95 1.250 1.536.276.500
22/7/2010 17,25 17,10 +0,88% 16,93 17,40 17,23 17,00 17,36 926 2.285.116.800
21/7/2010 17,00 16,95 +0,30% 16,79 17,38 17,18 16,91 16,95 782 1.585.879.700
20/7/2010 16,75 16,90 +0,30% 16,63 17,45 17,06 16,90 16,98 915 1.507.537.300
19/7/2010 16,71 16,85 -0,30% 16,60 16,96 16,74 16,70 16,85 815 526.382.300
16/7/2010 16,95 16,90 -0,65% 16,71 17,08 16,85 16,75 16,90 338 800.008.500
15/7/2010 16,81 17,01 +0,35% 16,50 17,12 16,94 17,01 17,10 647 704.362.100
14/7/2010 16,79 16,95 +0,89% 16,67 17,40 17,05 16,90 16,95 661 1.617.471.800
13/7/2010 16,81 16,80 0,00% 16,60 17,04 16,82 16,80 16,85 523 530.558.900
12/7/2010 16,90 16,80 -1,18% 16,63 17,19 16,96 16,70 16,80 1.073 1.966.365.200
8/7/2010 17,37 17,00 -1,16% 16,80 17,48 17,16 17,00 17,09 1.320 1.756.270.200
7/7/2010 17,75 17,20 -3,91% 17,05 17,75 17,22 17,20 17,21 738 2.377.471.400
6/7/2010 17,00 17,90 +6,55% 16,80 18,00 17,29 17,78 17,90 596 1.078.413.000
5/7/2010 17,10 16,80 -2,38% 16,60 17,24 16,98 16,64 16,80 132 487.558.500
2/7/2010 16,85 17,21 +2,14% 16,80 17,30 17,05 17,10 17,21 895 762.889.000
1/7/2010 17,16 16,85 -0,82% 16,60 17,16 16,83 16,85 17,03 1.054 1.345.238.000
30/6/2010 16,61 16,99 +2,35% 16,61 17,01 16,93 16,90 16,99 1.584 3.355.219.600
29/6/2010 16,74 16,60 -2,35% 16,40 17,46 16,80 16,60 16,67 1.478 3.775.486.300
28/6/2010 16,30 17,00 +4,62% 16,04 17,00 16,55 16,75 17,00 412 1.721.062.200
25/6/2010 15,83 16,25 +2,20% 15,83 16,40 16,14 16,05 16,25 415 628.781.100
24/6/2010 15,48 15,90 +1,66% 15,41 16,12 15,73 15,90 15,92 860 787.140.800
23/6/2010 16,04 15,64 -2,49% 15,32 16,10 15,57 15,56 15,64 2.191 3.055.285.800
22/6/2010 15,60 16,04 +3,15% 15,46 16,44 15,97 15,97 16,04 2.408 2.004.163.600
21/6/2010 15,62 15,55 -0,32% 15,37 15,97 15,63 15,40 15,55 1.600 654.836.500
18/6/2010 15,39 15,60 +1,56% 15,16 15,60 15,39 15,18 15,60 570 803.800.700
17/6/2010 15,19 15,36 +1,05% 14,91 15,39 15,26 15,31 15,36 1.150 841.072.900
16/6/2010 14,99 15,20 +1,67% 14,75 15,25 15,14 15,15 15,20 787 2.003.410.900
15/6/2010 14,70 14,95 +1,70% 14,65 15,06 14,93 14,90 14,95 781 876.508.900
14/6/2010 14,68 14,70 +0,68% 14,35 14,70 14,55 14,63 14,70 374 599.648.100
11/6/2010 14,20 14,60 +1,67% 14,06 14,63 14,36 14,40 14,60 1.038 1.088.978.500
10/6/2010 14,70 14,36 -0,83% 14,35 14,75 14,46 14,35 14,49 1.094 889.514.600
9/6/2010 14,60 14,48 -0,55% 14,13 14,62 14,50 14,30 14,48 1.494 1.208.327.500
8/6/2010 15,02 14,56 -2,93% 14,52 15,17 14,74 14,56 14,70 1.358 1.318.289.500
7/6/2010 15,50 15,00 -2,60% 14,93 15,59 15,12 15,00 15,14 993 883.915.500
4/6/2010 15,35 15,40 +0,33% 14,97 15,64 15,29 15,12 15,40 1.552 1.113.410.000
2/6/2010 14,61 15,35 +3,72% 14,60 15,44 15,21 15,25 15,35 1.809 1.345.214.900
1/6/2010 14,95 14,80 -1,33% 14,79 15,08 14,95 14,79 14,80 421 772.109.800
31/5/2010 15,10 15,00 +0,20% 14,90 15,15 15,03 14,96 15,00 213 862.887.400
28/5/2010 15,10 14,97 -0,86% 14,75 15,10 14,99 14,76 14,97 248 524.897.400
27/5/2010 15,02 15,10 +1,62% 14,93 15,28 15,07 15,07 15,10 1.531 1.733.001.000
26/5/2010 15,00 14,86 -0,20% 14,45 15,39 14,71 14,86 15,20 1.169 1.942.297.100
25/5/2010 15,00 14,89 -1,39% 14,46 15,26 14,79 14,55 14,89 283 747.429.000
24/5/2010 14,96 15,10 +1,00% 14,50 15,34 14,90 14,98 15,10 566 814.422.700
21/5/2010 14,00 14,95 +6,79% 13,81 14,97 14,44 14,51 14,95 672 2.279.329.900
20/5/2010 14,80 14,00 -5,41% 13,65 14,80 14,19 13,95 14,00 1.404 1.698.115.100
19/5/2010 15,30 14,80 -3,83% 14,60 15,33 14,88 14,75 14,80 691 1.441.824.800
18/5/2010 15,29 15,39 +0,65% 15,28 15,45 15,36 15,30 15,39 690 982.324.800
17/5/2010 15,30 15,29 +0,59% 14,94 15,40 15,24 15,29 15,39 400 1.543.113.700
14/5/2010 15,17 15,20 -0,85% 14,78 15,30 15,04 15,14 15,20 653 2.219.922.700
13/5/2010 15,30 15,33 +0,20% 15,25 15,40 15,33 15,33 15,41 382 609.568.300
12/5/2010 15,39 15,30 +0,07% 14,85 15,40 15,12 15,07 15,30 742 1.113.986.200
11/5/2010 15,10 15,29 +0,07% 14,99 15,29 15,04 15,01 15,29 463 2.317.058.300
10/5/2010 15,18 15,28 +3,80% 15,08 15,40 15,23 15,23 15,28 407 865.874.100
7/5/2010 14,90 14,72 -1,87% 14,30 15,12 14,59 14,50 14,72 1.175 816.856.600
6/5/2010 14,96 15,00 -1,25% 14,50 15,19 14,89 15,00 15,02 780 1.114.143.700
5/5/2010 15,16 15,19 -0,07% 14,90 15,26 15,13 15,12 15,19 749 428.239.400
4/5/2010 15,35 15,20 -0,98% 15,02 15,35 15,19 15,02 15,20 864 1.185.687.000
3/5/2010 15,15 15,35 +1,66% 14,80 15,68 15,26 15,25 15,35 650 887.591.000
30/4/2010 15,24 15,10 +0,53% 14,65 15,24 15,04 15,00 15,10 795 470.423.000
29/4/2010 14,80 15,02 +0,81% 14,80 15,28 15,04 15,02 15,15 519 1.628.286.600
28/4/2010 14,87 14,90 0,00% 14,45 14,98 14,73 14,57 14,90 944 1.843.930.600
27/4/2010 14,76 14,90 0,00% 14,62 15,08 14,76 14,60 14,90 232 533.589.700
26/4/2010 15,15 14,90 -1,65% 14,80 15,20 14,95 14,87 14,90 592 580.057.300
23/4/2010 15,05 15,15 +0,66% 14,87 15,25 15,04 15,05 15,15 710 3.038.667.200
22/4/2010 15,24 15,05 -0,99% 14,96 15,30 15,16 15,05 15,14 1.464 2.017.637.500
20/4/2010 15,35 15,20 0,00% 15,11 15,35 15,27 15,20 15,29 624 369.243.300
19/4/2010 15,38 15,20 -0,65% 15,01 15,38 15,25 15,20 15,29 680 417.286.200
16/4/2010 15,33 15,30 -0,20% 15,15 15,40 15,29 15,28 15,30 1.388 4.383.543.300
15/4/2010 15,15 15,33 +1,52% 15,03 15,34 15,30 15,30 15,33 1.699 2.119.343.100
14/4/2010 15,07 15,10 +2,03% 14,93 15,10 15,04 15,04 15,10 802 862.408.700
13/4/2010 15,29 14,80 -2,05% 14,76 15,30 14,87 14,79 14,80 1.038 1.645.123.400
12/4/2010 15,35 15,11 -0,92% 15,10 15,35 15,15 15,11 15,20 220 971.765.200
9/4/2010 15,18 15,25 +0,66% 15,03 15,37 15,26 15,15 15,25 2.559 1.937.194.400
8/4/2010 14,75 15,15 +2,36% 14,65 15,15 14,95 15,05 15,15 971 1.880.507.900
7/4/2010 14,41 14,80 +2,78% 14,41 14,85 14,66 14,80 14,85 1.803 1.848.859.600
6/4/2010 14,85 14,40 -2,90% 14,40 14,99 14,58 14,38 14,40 1.004 1.535.842.500
5/4/2010 15,15 14,83 -2,11% 14,75 15,23 14,94 14,83 14,91 729 1.500.703.700
1/4/2010 15,64 15,15 -2,88% 15,15 15,67 15,35 15,15 15,17 1.337 1.734.492.800
31/3/2010 15,55 15,60 +0,39% 15,30 15,60 15,48 15,35 15,60 656 559.385.500
30/3/2010 15,45 15,54 +0,58% 15,45 15,55 15,50 15,41 15,54 1.721 2.758.237.000
29/3/2010 15,30 15,45 +1,05% 15,16 15,45 15,37 15,36 15,45 775 663.957.500
26/3/2010 15,34 15,29 +0,59% 15,20 15,34 15,25 15,25 15,29 544 1.646.567.400
25/3/2010 15,01 15,20 0,00% 15,01 15,34 15,23 15,07 15,20 492 1.727.092.900
24/3/2010 15,45 15,20 -0,65% 15,05 15,45 15,15 15,10 15,20 463 1.124.918.800
23/3/2010 15,35 15,30 +0,33% 15,10 15,35 15,29 15,28 15,30 579 476.363.300
22/3/2010 15,00 15,25 -0,33% 15,00 15,37 15,20 15,25 15,30 480 310.768.600
19/3/2010 15,00 15,30 +2,00% 15,00 15,30 15,19 15,08 15,30 685 848.865.400
18/3/2010 14,83 15,00 -0,33% 14,82 15,16 14,99 14,92 15,15 466 367.472.700
17/3/2010 15,37 15,05 -1,31% 14,93 15,37 15,08 15,05 15,10 825 699.978.200
16/3/2010 15,20 15,25 +0,99% 15,01 15,32 15,27 15,25 15,30 1.000 798.091.400
15/3/2010 15,25 15,10 -0,98% 15,10 15,37 15,26 15,10 15,25 429 424.313.600
12/3/2010 15,25 15,25 0,00% 15,19 15,44 15,29 15,25 15,29 842 1.313.595.400
11/3/2010 15,00 15,25 +2,69% 14,90 15,25 15,05 15,09 15,25 963 1.235.655.700
10/3/2010 15,30 14,85 -0,93% 14,78 15,35 14,95 14,85 15,00 1.261 1.042.289.100
9/3/2010 15,08 14,99 +0,60% 14,76 15,10 14,93 14,92 14,99 1.408 888.854.500
8/3/2010 15,55 14,90 -2,30% 14,90 15,56 15,11 14,90 15,06 522 525.965.600
5/3/2010 15,38 15,25 +1,40% 15,15 15,38 15,23 15,23 15,25 676 674.693.900
4/3/2010 15,20 15,04 -0,66% 14,80 15,35 15,13 15,04 15,19 587 469.006.100
3/3/2010 15,21 15,14 -1,37% 15,14 15,45 15,32 15,14 15,23 2.313 926.603.600
2/3/2010 15,25 15,35 +1,05% 15,10 15,50 15,28 15,31 15,35 1.217 1.358.520.100
1/3/2010 15,00 15,19 +2,64% 14,90 15,20 15,11 15,16 15,19 1.925 1.081.036.400
26/2/2010 14,85 14,80 0,00% 14,75 15,03 14,85 14,80 14,89 880 1.072.304.300
25/2/2010 15,05 14,80 -2,63% 14,80 15,05 14,95 14,80 14,98 498 778.215.000
24/2/2010 15,63 15,20 0,00% 15,12 15,63 15,23 15,20 15,25 622 1.302.572.300
23/2/2010 15,60 15,20 -2,25% 15,07 15,60 15,22 15,10 15,20 987 2.483.792.000
22/2/2010 16,00 15,55 -2,81% 15,22 16,05 15,67 15,55 15,69 959 1.301.189.000
19/2/2010 15,89 16,00 +1,01% 15,53 16,05 15,96 16,00 16,03 1.090 1.394.791.700
18/2/2010 15,37 15,84 +1,54% 15,37 16,00 15,78 15,70 15,84 311 2.058.124.500
17/2/2010 15,31 15,60 +1,36% 15,31 15,77 15,58 15,42 15,60 288 695.605.200
12/2/2010 15,30 15,39 +0,46% 14,93 15,65 15,42 15,20 15,39 404 1.354.850.700
11/2/2010 15,40 15,32 -0,78% 15,23 15,49 15,37 15,32 15,45 581 1.696.595.100
10/2/2010 14,91 15,44 +3,97% 14,43 15,44 15,16 15,28 15,44 638 1.006.382.000
9/2/2010 14,93 14,85 +0,68% 14,65 15,30 15,02 14,85 15,05 1.080 1.044.687.000
8/2/2010 14,50 14,75 +2,36% 14,36 14,94 14,72 14,40 14,75 2.061 1.259.657.800
5/2/2010 14,23 14,41 -1,30% 14,01 14,75 14,25 14,00 14,41 824 1.301.721.200
4/2/2010 15,24 14,60 -5,19% 14,13 15,32 14,83 14,36 14,60 814 880.708.700
3/2/2010 15,40 15,40 +0,98% 14,98 15,55 15,31 15,32 15,40 1.083 972.877.100
2/2/2010 14,69 15,25 -74,00% 14,50 15,30 14,93 15,20 15,25 1.195 1.567.181.000
1/2/2010 57,80 58,65 +1,44% 57,80 58,65 58,49 58,63 58,65 676 2.760.221.600
29/1/2010 57,00 57,82 +1,44% 56,62 57,82 57,30 56,72 57,82 224 394.811.900
28/1/2010 58,20 57,00 -1,55% 56,70 58,50 57,17 56,77 57,00 254 853.658.600
27/1/2010 58,58 57,90 -0,17% 57,00 58,58 57,99 57,50 57,99 268 960.450.800
26/1/2010 57,00 58,00 +0,69% 56,52 58,35 57,96 58,00 58,05 328 2.552.803.600
22/1/2010 58,15 57,60 -1,62% 57,50 58,18 57,63 57,60 57,85 277 364.815.700
21/1/2010 58,51 58,55 -0,59% 58,00 59,05 58,65 58,55 58,65 311 1.431.762.700
20/1/2010 57,90 58,90 +1,55% 56,72 59,49 58,05 58,32 58,90 309 1.034.006.400
19/1/2010 57,79 58,00 +0,26% 57,51 58,00 57,95 57,95 58,00 553 735.460.000
18/1/2010 57,44 57,85 +1,49% 56,70 57,85 57,18 57,00 57,85 291 847.458.800
15/1/2010 58,00 57,00 -1,30% 56,80 58,00 57,01 56,85 57,00 265 692.775.600
14/1/2010 59,00 57,75 -0,86% 57,75 59,00 58,29 57,75 58,00 187 320.058.400
13/1/2010 58,15 58,25 +0,34% 57,51 58,69 58,24 57,52 58,25 336 496.265.200
12/1/2010 58,27 58,05 -1,61% 57,69 59,02 58,45 58,05 58,54 493 1.159.082.500
11/1/2010 57,89 59,00 +3,15% 55,78 59,00 57,29 58,75 59,00 522 1.289.664.700
8/1/2010 56,51 57,20 +0,54% 56,50 57,27 56,97 57,00 57,20 556 1.182.780.200
7/1/2010 56,00 56,89 +0,42% 55,50 57,00 56,39 56,15 56,89 946 1.382.939.400
6/1/2010 58,00 56,65 -2,33% 56,39 58,11 56,70 56,65 56,98 1.140 1.670.639.100
5/1/2010 57,61 58,00 +0,80% 57,24 58,49 57,67 57,30 58,00 459 625.749.800
4/1/2010 57,01 57,54 +0,97% 57,01 58,50 57,67 57,26 57,54 503 939.470.000
30/12/2009 56,60 56,99 +1,23% 56,31 57,85 56,96 56,99 57,29 557 1.421.911.300
29/12/2009 57,13 56,30 -0,97% 55,90 57,19 56,65 56,26 56,30 248 591.995.200
28/12/2009 57,96 56,85 -1,22% 56,85 57,98 57,31 56,85 57,40 487 618.410.200
23/12/2009 58,66 57,55 -1,29% 57,55 59,00 58,02 57,55 57,67 171 354.544.900
22/12/2009 58,43 58,30 +1,02% 57,31 58,43 57,81 57,37 58,30 522 889.264.300
21/12/2009 57,50 57,71 +0,37% 56,73 58,00 57,65 57,71 58,00 318 1.066.010.100
18/12/2009 57,19 57,50 +0,56% 56,25 57,84 56,98 57,30 57,50 475 1.597.725.600
17/12/2009 56,35 57,18 +0,23% 56,01 58,00 57,19 56,90 57,18 867 2.144.967.500
16/12/2009 55,20 57,05 +3,35% 54,75 57,05 56,24 56,55 57,05 642 2.479.956.900
15/12/2009 52,70 55,20 +4,17% 52,70 55,59 54,23 54,75 55,20 520 1.198.520.500
14/12/2009 53,99 52,99 -0,95% 52,60 53,99 52,82 52,87 52,99 355 1.267.253.200
11/12/2009 52,75 53,50 +0,75% 52,75 53,86 53,31 53,00 53,50 443 626.492.000
10/12/2009 53,84 53,10 0,00% 52,54 53,90 53,16 53,01 53,10 501 2.701.416.300
9/12/2009 53,90 53,10 -2,03% 53,00 54,31 53,53 53,10 53,50 435 1.720.026.100
8/12/2009 55,48 54,20 -2,61% 53,81 55,48 54,42 54,20 54,35 311 1.722.533.300
7/12/2009 54,85 55,65 +0,45% 54,85 56,00 55,58 55,65 55,72 318 847.728.800
4/12/2009 55,39 55,40 +0,18% 55,00 55,50 55,32 55,15 55,50 372 458.661.600
3/12/2009 55,29 55,30 +0,82% 54,50 55,65 55,34 55,30 55,40 289 1.856.723.200
2/12/2009 54,66 54,85 0,00% 54,11 55,30 54,96 54,85 55,03 175 652.465.100
1/12/2009 54,40 54,85 +0,83% 53,60 54,95 54,66 54,85 54,90 638 1.485.710.200
30/11/2009 53,75 54,40 +1,78% 53,75 54,40 54,27 52,50 54,40 363 1.124.571.900
27/11/2009 52,00 53,45 +1,81% 52,00 53,45 52,92 52,11 53,47 152 582.691.200
26/11/2009 54,11 52,50 -3,49% 52,50 54,36 53,22 52,45 52,50 183 650.432.600
25/11/2009 54,75 54,40 -0,64% 54,37 55,00 54,85 54,40 54,79 289 805.790.000
24/11/2009 54,99 54,75 +0,64% 53,40 55,00 54,15 54,50 54,75 564 1.183.359.700
23/11/2009 54,19 54,40 +1,04% 52,75 55,04 54,17 54,40 54,75 853 1.661.013.100
19/11/2009 53,19 53,84 +0,75% 52,75 53,90 53,37 53,84 53,85 415 950.658.100
18/11/2009 52,60 53,44 +1,83% 52,57 53,80 53,33 53,20 53,44 256 2.011.901.700
17/11/2009 52,01 52,48 +1,31% 50,99 52,50 52,30 52,20 52,48 487 1.146.078.900
16/11/2009 51,80 51,80 +1,75% 51,00 52,20 51,73 51,80 52,00 531 1.507.666.400
13/11/2009 49,95 50,91 +1,92% 49,82 50,98 50,47 50,75 51,00 207 533.474.800
12/11/2009 51,63 49,95 -2,99% 49,95 51,80 51,32 49,95 50,32 371 3.498.327.400
11/11/2009 50,19 51,49 +2,57% 50,19 51,95 51,37 51,40 51,49 619 2.674.101.500
10/11/2009 48,96 50,20 +3,08% 48,55 50,20 49,90 50,00 50,20 1.120 3.929.233.700
9/11/2009 47,65 48,70 +4,51% 46,81 48,70 48,01 48,30 48,70 1.255 1.990.258.800
6/11/2009 47,19 46,60 -1,48% 45,86 47,19 46,55 46,60 47,00 584 835.213.100
5/11/2009 45,75 47,30 +3,39% 45,50 48,20 46,89 47,30 47,31 597 1.459.716.900
4/11/2009 45,13 45,75 +2,12% 45,00 45,75 45,30 45,75 46,20 257 706.275.700
3/11/2009 43,83 44,80 +2,75% 42,85 44,90 44,30 44,25 44,80 468 872.468.600
30/10/2009 44,60 43,60 -2,13% 43,09 45,18 43,64 43,60 44,50 624 1.661.602.400
29/10/2009 43,85 44,55 +1,60% 43,85 44,80 44,44 44,50 44,55 512 814.259.400
28/10/2009 46,00 43,85 -4,67% 43,85 46,49 44,62 43,85 44,00 402 1.457.923.200
27/10/2009 46,02 46,00 -0,15% 45,68 46,57 45,98 46,00 46,04 413 2.081.910.200
26/10/2009 46,32 46,07 +0,39% 45,71 46,80 46,13 46,00 46,07 344 871.931.400
23/10/2009 46,90 45,89 -2,15% 45,60 46,90 46,20 45,70 45,89 404 1.545.989.700
22/10/2009 47,60 46,90 -0,34% 45,49 47,60 46,64 46,61 46,90 201 726.759.600
21/10/2009 47,68 47,06 -0,72% 46,90 47,85 47,46 47,06 48,50 274 678.599.600
20/10/2009 48,00 47,40 -2,57% 46,62 48,16 47,55 47,40 47,60 177 210.660.600
19/10/2009 48,50 48,65 +0,72% 48,27 49,09 48,72 48,51 48,65 302 490.134.900
16/10/2009 48,30 48,30 -0,82% 47,62 48,57 48,16 48,10 48,30 429 911.845.900
15/10/2009 48,40 48,70 +1,46% 47,34 48,70 48,25 48,70 48,76 525 870.448.300
14/10/2009 47,52 48,00 +1,74% 47,52 48,67 48,13 47,94 48,00 707 1.564.906.300
13/10/2009 47,45 47,18 +0,38% 46,90 47,50 47,29 46,90 47,18 965 1.657.050.900
9/10/2009 47,50 47,00 -0,53% 46,70 47,50 46,94 46,80 47,00 694 2.214.311.600
8/10/2009 47,93 47,25 -0,32% 47,13 47,93 47,39 47,25 47,40 481 1.184.120.000
7/10/2009 47,40 47,40 +0,51% 47,04 47,79 47,41 47,30 47,40 978 2.910.312.100
6/10/2009 47,89 47,16 -0,08% 46,91 47,89 47,52 47,16 47,50 817 918.729.800
5/10/2009 46,55 47,20 +2,16% 46,20 47,20 46,88 47,00 47,20 737 1.322.301.600
2/10/2009 45,80 46,20 +1,32% 45,72 46,26 46,11 46,12 46,20 865 999.282.400
1/10/2009 46,00 45,60 -0,48% 45,05 46,82 45,71 45,60 45,67 489 795.398.400
30/9/2009 47,19 45,82 -1,93% 45,82 47,19 46,20 45,82 46,12 369 1.057.204.700
29/9/2009 46,89 46,72 -0,49% 46,41 46,89 46,60 46,36 46,72 239 509.866.800
28/9/2009 46,99 46,95 +0,54% 46,43 47,35 46,86 46,72 46,95 574 883.331.900
25/9/2009 47,00 46,70 -0,43% 46,50 47,21 46,70 46,41 46,70 516 651.961.900
24/9/2009 47,50 46,90 -1,57% 46,75 47,70 47,05 46,75 46,90 521 888.774.900
23/9/2009 47,60 47,65 +0,15% 47,37 47,90 47,76 47,04 47,65 413 1.369.979.100
22/9/2009 47,64 47,58 +0,59% 47,00 47,65 47,44 47,37 47,58 217 389.066.900
21/9/2009 46,95 47,30 +0,36% 46,70 47,39 46,89 46,95 47,30 142 710.875.200
18/9/2009 45,62 47,13 +2,57% 45,62 47,14 46,70 46,74 47,13 503 3.074.489.700
17/9/2009 45,50 45,95 +1,01% 45,50 45,95 45,80 45,80 45,95 610 3.475.818.700
16/9/2009 45,78 45,49 +1,09% 44,75 45,78 45,26 45,23 45,49 290 1.709.289.100
15/9/2009 45,47 45,00 0,00% 44,65 45,47 45,09 44,91 45,00 403 588.479.300
14/9/2009 45,35 45,00 -0,66% 44,89 45,56 45,28 45,00 45,30 385 926.024.100
11/9/2009 45,50 45,30 +0,02% 45,28 45,70 45,45 45,30 45,50 564 1.042.259.500
10/9/2009 45,30 45,29 -0,02% 44,65 45,50 45,21 45,28 45,29 340 947.689.900
9/9/2009 43,15 45,30 +2,51% 43,15 45,49 44,82 45,01 45,30 655 3.325.651.600
8/9/2009 43,50 44,19 +1,59% 42,85 44,19 43,71 44,10 44,19 404 1.127.743.300
4/9/2009 41,75 43,50 +1,16% 41,27 43,71 43,12 43,15 43,50 294 419.207.500
3/9/2009 42,55 43,00 +1,06% 42,55 43,40 43,02 43,00 43,20 276 997.827.500
2/9/2009 42,70 42,55 -0,12% 42,10 42,79 42,60 42,55 42,75 191 617.302.900
1/9/2009 42,45 42,60 +0,28% 42,05 42,99 42,60 42,50 42,60 282 1.434.002.500
31/8/2009 42,30 42,48 +0,21% 42,10 42,79 42,41 42,40 42,48 244 1.428.052.400
28/8/2009 42,00 42,39 +1,10% 41,80 42,40 42,23 42,27 42,39 223 780.935.900
27/8/2009 41,30 41,93 +1,43% 41,10 41,93 41,61 41,72 41,93 313 1.529.414.800
26/8/2009 40,80 41,34 +1,32% 40,80 41,40 41,08 41,21 41,34 630 5.406.615.600
25/8/2009 40,20 40,80 +0,25% 40,20 41,15 40,79 40,75 40,80 531 1.446.100.200
24/8/2009 41,14 40,70 -0,61% 40,58 41,28 40,91 40,50 40,70 149 508.945.500
21/8/2009 41,02 40,95 -0,12% 39,93 41,29 40,79 40,86 40,95 643 774.269.300
20/8/2009 40,25 41,00 +1,86% 40,07 41,00 40,41 40,40 41,00 505 780.478.400
19/8/2009 39,96 40,25 +1,77% 39,05 40,39 40,14 40,22 40,25 430 1.055.836.600
18/8/2009 39,70 39,55 +0,89% 39,13 39,95 39,58 39,45 39,55 245 1.080.338.700
17/8/2009 39,00 39,20 -2,00% 38,75 39,40 39,00 39,20 39,30 427 3.136.722.000
14/8/2009 40,31 40,00 -2,20% 39,70 40,99 40,07 39,86 40,00 390 857.575.000
13/8/2009 41,19 40,90 -0,70% 40,51 41,74 40,81 40,72 40,90 446 1.133.070.700
12/8/2009 42,49 41,19 -1,93% 41,10 42,50 41,40 41,19 41,20 704 1.579.570.300
11/8/2009 42,00 42,00 +0,36% 41,21 42,40 41,95 42,00 42,10 838 1.761.892.200
10/8/2009 41,99 41,85 -0,36% 41,00 42,88 42,04 41,85 41,95 694 1.054.184.100
7/8/2009 40,90 42,00 +3,96% 40,50 42,00 41,41 42,00 42,15 801 1.458.383.100
6/8/2009 40,89 40,40 +0,50% 40,20 40,89 40,48 40,35 40,40 404 2.514.917.500
5/8/2009 40,20 40,20 -0,12% 39,89 40,51 40,17 40,05 40,20 484 1.196.681.200
4/8/2009 40,20 40,25 +0,25% 40,10 40,60 40,31 40,25 40,33 422 1.841.833.200
3/8/2009 40,00 40,15 +0,38% 39,82 40,97 40,11 40,15 40,38 249 361.866.600
31/7/2009 40,50 40,00 -0,37% 38,87 40,50 39,80 39,73 40,00 716 1.911.595.600
30/7/2009 41,00 40,15 -0,62% 40,00 41,00 40,21 40,05 40,15 377 934.296.200
29/7/2009 39,39 40,40 +3,06% 39,00 40,40 39,42 40,00 40,40 259 1.046.698.400
28/7/2009 38,74 39,20 +1,16% 38,52 39,46 38,99 39,07 39,20 366 818.107.500
27/7/2009 38,00 38,75 +2,79% 37,80 38,75 38,10 38,65 38,75 555 2.279.796.600
24/7/2009 37,00 37,70 +1,92% 36,70 38,50 37,50 37,56 37,70 227 648.128.900
23/7/2009 37,97 36,99 -1,23% 36,77 37,97 37,26 36,98 36,99 251 1.622.455.800
22/7/2009 37,89 37,45 -1,37% 37,05 37,89 37,57 37,45 37,46 338 809.522.000
21/7/2009 37,70 37,97 +0,85% 37,25 37,97 37,77 37,90 37,97 332 721.150.000
20/7/2009 37,30 37,65 +2,14% 37,20 37,75 37,48 37,50 37,65 544 999.049.700
17/7/2009 36,90 36,86 -1,05% 36,72 37,49 36,96 36,86 36,88 140 783.693.500
16/7/2009 36,44 37,25 +2,90% 36,20 37,29 36,83 36,98 37,25 312 1.191.610.200
15/7/2009 35,31 36,20 +3,58% 35,06 36,50 35,96 36,20 36,40 534 29.422.963.200
14/7/2009 35,19 34,95 -0,71% 34,90 35,19 35,03 34,95 35,10 144 918.944.800
13/7/2009 35,00 35,20 +0,17% 34,50 35,29 34,79 34,80 35,20 226 1.074.729.600
10/7/2009 34,93 35,14 +1,77% 34,53 35,24 35,04 34,94 35,14 94 222.914.200
8/7/2009 34,71 34,53 -0,72% 34,51 35,13 34,66 34,53 34,85 159 451.398.200
7/7/2009 35,19 34,78 -0,63% 34,31 35,20 34,56 34,51 34,80 136 344.591.500
6/7/2009 35,19 35,00 0,00% 34,41 35,19 34,94 34,85 35,00 122 437.565.000
3/7/2009 34,51 35,00 +0,29% 34,51 35,09 34,91 35,00 35,10 91 331.344.400
2/7/2009 34,23 34,90 +2,20% 34,00 34,90 34,14 34,60 34,90 149 2.889.581.900
1/7/2009 34,82 34,15 -0,73% 34,00 34,82 34,28 34,15 34,39 480 1.913.564.400
30/6/2009 34,89 34,40 -0,29% 34,30 34,89 34,47 34,16 34,50 583 626.466.700
29/6/2009 34,80 34,50 -0,14% 34,50 35,29 34,77 34,40 34,50 411 585.655.900
26/6/2009 33,91 34,55 -0,29% 33,90 34,64 34,44 34,42 34,55 215 453.961.400
25/6/2009 34,50 34,65 +0,46% 34,43 34,80 34,64 34,65 34,80 121 668.959.400
24/6/2009 34,60 34,49 -0,03% 34,35 34,93 34,45 34,48 34,49 283 694.556.700
23/6/2009 34,80 34,50 -0,58% 34,35 35,10 34,73 34,41 34,50 486 1.670.589.400
22/6/2009 34,00 34,70 +0,29% 33,70 34,90 34,60 34,70 34,84 258 798.349.100
19/6/2009 34,94 34,60 +0,06% 34,17 34,95 34,49 34,57 34,60 223 346.366.600
18/6/2009 34,00 34,58 +1,71% 33,82 34,79 34,44 34,49 34,58 495 995.172.500
17/6/2009 33,15 34,00 +2,56% 32,80 35,00 33,63 33,77 34,15 447 826.734.100
16/6/2009 33,55 33,15 -0,72% 33,05 33,80 33,37 33,15 33,45 156 282.258.500
15/6/2009 33,30 33,39 -0,33% 33,00 33,45 33,13 33,14 33,39 184 4.932.825.500
12/6/2009 33,40 33,50 +0,03% 33,20 34,19 33,49 33,41 33,50 205 1.670.696.700
10/6/2009 32,99 33,49 +2,54% 32,61 33,92 33,08 33,15 33,49 431 1.867.182.600
9/6/2009 33,40 32,66 -2,22% 32,32 33,50 33,02 32,66 32,90 135 656.795.300
8/6/2009 31,90 33,40 +1,98% 31,90 33,60 32,96 33,00 33,40 259 512.552.600
5/6/2009 34,09 32,75 -1,80% 32,25 34,09 32,68 32,50 32,75 372 541.669.400
4/6/2009 33,70 33,35 -1,04% 33,11 33,70 33,39 33,30 33,35 260 488.853.200
3/6/2009 33,50 33,70 +0,75% 33,06 33,70 33,30 33,40 33,70 270 536.474.900
2/6/2009 33,40 33,45 -0,74% 33,40 33,86 33,52 33,45 33,49 207 716.165.600
1/6/2009 33,90 33,70 -0,62% 33,51 34,46 33,79 33,70 33,88 470 663.017.700
29/5/2009 33,40 33,91 +2,45% 33,09 34,06 33,62 33,91 34,05 553 1.156.458.100
28/5/2009 34,29 33,10 -2,33% 33,10 34,29 33,31 33,10 33,60 345 621.358.500
27/5/2009 33,47 33,89 +1,62% 33,03 33,89 33,49 33,35 33,89 713 1.169.566.300
26/5/2009 33,91 33,35 -3,33% 33,35 34,69 33,51 33,26 33,35 402 1.169.830.000
25/5/2009 34,96 34,50 -0,29% 34,40 34,96 34,81 34,28 34,50 112 601.688.600
22/5/2009 35,18 34,60 -0,32% 34,46 35,18 34,71 34,53 34,60 576 618.708.300
21/5/2009 34,50 34,71 -1,11% 34,16 34,75 34,42 34,71 34,79 242 389.395.600
20/5/2009 35,00 35,10 +0,60% 34,11 35,12 34,74 34,77 35,10 483 571.191.600
19/5/2009 34,90 34,89 -0,14% 34,72 35,13 34,84 34,56 34,89 207 454.676.900
18/5/2009 32,90 34,94 +5,88% 32,90 35,10 34,53 34,55 34,94 341 432.763.500
15/5/2009 33,31 33,00 +0,92% 32,08 34,08 33,38 32,53 33,00 283 734.455.300
14/5/2009 32,18 32,70 +3,15% 31,71 32,70 32,01 32,23 32,70 203 1.634.603.300
13/5/2009 31,90 31,70 -0,63% 31,68 32,09 31,76 31,70 31,78 221 309.115.900
12/5/2009 32,80 31,90 -1,82% 31,70 32,80 31,88 31,90 32,00 272 450.478.300
11/5/2009 32,49 32,49 -0,34% 32,31 32,99 32,56 32,33 32,49 373 435.439.900
8/5/2009 32,50 32,60 +1,49% 32,49 33,09 32,62 32,60 33,00 307 638.774.100
7/5/2009 32,99 32,12 -1,17% 31,75 33,00 31,90 31,75 32,12 312 933.180.900
6/5/2009 32,78 32,50 +0,56% 32,03 32,79 32,42 32,30 32,50 282 885.642.700
5/5/2009 33,01 32,32 -1,91% 32,32 33,25 32,49 32,32 32,35 111 465.015.000
4/5/2009 32,98 32,95 +3,00% 32,48 33,28 32,94 32,90 32,95 362 1.194.832.300
30/4/2009 33,00 31,99 -0,50% 31,31 33,30 32,27 31,70 31,99 167 337.325.900
29/4/2009 30,07 32,15 +11,25% 30,07 32,20 31,60 31,90 32,15 489 1.845.575.400
28/4/2009 27,98 28,90 +3,29% 27,69 28,90 28,38 28,90 28,93 645 2.050.308.700
27/4/2009 28,25 27,98 -0,64% 27,85 28,29 28,03 27,90 27,98 143 416.381.200
24/4/2009 28,49 28,16 +0,21% 28,16 28,80 28,50 28,16 28,30 230 957.604.000
23/4/2009 28,29 28,10 +0,54% 28,10 28,50 28,30 28,10 28,49 259 811.989.800
22/4/2009 27,01 27,95 +3,71% 27,01 28,39 27,49 27,60 27,95 242 940.601.600
20/4/2009 27,30 26,95 -2,36% 26,95 27,46 27,04 26,95 27,25 105 721.567.100
17/4/2009 27,69 27,60 +0,36% 27,45 27,90 27,55 27,60 27,65 138 5.896.113.700
16/4/2009 28,00 27,50 -1,82% 27,42 28,01 27,64 27,30 27,50 255 1.688.620.500
15/4/2009 27,99 28,01 +0,76% 27,41 28,39 27,83 28,01 28,38 562 950.916.700
14/4/2009 27,99 27,80 -0,68% 27,70 28,50 28,16 27,80 28,00 117 418.276.300
13/4/2009 27,95 27,99 +0,32% 27,71 28,18 28,01 27,64 27,99 246 1.295.599.000
9/4/2009 26,80 27,90 +4,30% 26,80 28,15 27,71 27,85 27,90 127 421.033.600
8/4/2009 26,98 26,75 +1,71% 26,04 26,98 26,41 26,30 26,75 336 415.433.500
7/4/2009 26,26 26,30 -2,19% 26,26 27,12 26,55 26,30 26,67 179 296.667.200
6/4/2009 26,42 26,89 -0,41% 25,70 26,89 26,53 26,37 26,89 232 547.691.100
3/4/2009 26,39 27,00 +2,66% 26,21 27,00 26,55 26,40 27,00 260 801.016.400
2/4/2009 25,90 26,30 +3,54% 25,16 26,44 26,05 25,94 26,30 435 1.004.384.900
1/4/2009 24,66 25,40 +2,42% 24,66 25,50 25,13 25,00 25,40 322 544.833.900
31/3/2009 24,49 24,80 +2,39% 24,15 25,44 24,81 24,80 25,05 246 1.391.651.000
30/3/2009 24,89 24,22 -2,46% 24,16 24,89 24,32 24,22 24,30 204 676.616.600
27/3/2009 24,92 24,83 -1,86% 24,55 25,00 24,73 24,78 24,83 204 780.025.800
26/3/2009 24,59 25,30 +4,12% 24,20 25,30 24,74 24,78 25,30 292 506.761.300
25/3/2009 24,50 24,30 -0,82% 24,15 24,84 24,28 24,20 24,30 226 937.331.300
24/3/2009 25,16 24,50 -5,41% 24,50 25,30 24,85 24,50 24,80 313 765.915.300
23/3/2009 24,90 25,90 +6,41% 24,21 25,90 25,13 25,40 25,90 370 625.719.000
20/3/2009 25,49 24,34 -3,37% 24,34 25,69 24,75 24,34 24,93 162 347.150.000
19/3/2009 25,70 25,19 -0,04% 24,80 25,70 25,06 25,01 25,19 88 174.734.100
18/3/2009 24,08 25,20 +1,61% 24,00 25,29 24,61 24,40 25,20 197 633.996.600
17/3/2009 23,60 24,80 +3,33% 23,50 25,00 23,86 24,50 24,80 282 1.099.630.200
16/3/2009 23,70 24,00 +1,27% 23,70 24,34 23,76 23,50 24,00 162 379.315.200
13/3/2009 23,81 23,70 -1,54% 23,52 23,87 23,70 23,70 24,01 295 856.046.400
12/3/2009 23,76 24,07 +0,71% 23,41 24,24 23,81 23,73 24,07 280 1.172.014.300
11/3/2009 23,62 23,90 +1,19% 23,06 24,38 23,70 23,90 23,97 676 697.224.900
10/3/2009 23,22 23,62 +2,70% 23,05 23,96 23,32 23,20 23,62 442 713.895.900
9/3/2009 23,69 23,00 -2,54% 23,00 23,69 23,08 23,00 23,29 177 462.941.800
6/3/2009 24,15 23,60 -1,67% 23,51 24,30 23,67 23,50 23,60 265 338.341.600
5/3/2009 23,50 24,00 0,00% 23,01 24,41 23,70 24,00 24,10 225 349.707.300
4/3/2009 23,74 24,00 +3,45% 22,72 24,00 23,08 23,75 24,00 174 654.813.200
3/3/2009 23,20 23,20 +2,65% 22,61 23,59 23,04 23,05 23,20 142 218.420.500
2/3/2009 23,55 22,60 -4,28% 22,60 23,55 22,82 22,60 22,85 141 879.509.900
27/2/2009 22,80 23,61 +1,55% 22,76 23,76 23,35 23,35 23,61 171 892.053.800
26/2/2009 23,90 23,25 -1,06% 23,25 23,90 23,39 23,25 23,35 120 399.888.600
25/2/2009 24,00 23,50 -2,12% 23,25 24,10 23,47 23,50 23,55 127 395.323.400
20/2/2009 23,89 24,01 +0,33% 23,55 24,01 23,69 24,01 24,19 103 233.635.900
19/2/2009 24,08 23,93 -0,29% 23,66 24,15 23,99 23,76 23,93 71 1.628.238.400
18/2/2009 24,40 24,00 -1,64% 24,00 24,40 24,01 24,00 24,20 102 303.793.300
17/2/2009 24,45 24,40 -3,14% 24,36 24,84 24,49 24,13 24,40 91 614.520.500
16/2/2009 25,20 25,19 -0,83% 24,91 25,20 25,11 24,85 25,19 40 90.163.500
13/2/2009 24,76 25,40 +2,01% 24,50 25,44 24,96 25,00 25,44 243 345.078.100
12/2/2009 24,36 24,90 -0,40% 24,31 24,94 24,79 24,77 24,90 132 229.964.600
11/2/2009 24,68 25,00 +0,04% 24,68 25,29 24,93 24,75 25,00 186 875.366.000
10/2/2009 25,01 24,99 -0,36% 24,80 25,19 24,96 24,90 24,99 141 1.345.116.300
9/2/2009 24,56 25,08 -0,67% 24,56 25,80 24,99 25,00 25,09 125 628.674.000
6/2/2009 24,50 25,25 +3,06% 24,50 25,30 25,01 24,90 25,25 332 1.194.908.900
5/2/2009 24,00 24,50 +2,51% 22,95 24,97 23,76 24,01 24,50 412 738.481.200
4/2/2009 22,98 23,90 +5,29% 22,90 24,00 23,55 23,59 23,90 174 852.301.500
3/2/2009 22,38 22,70 +2,25% 22,38 22,80 22,49 22,70 22,75 101 387.607.000
2/2/2009 22,10 22,20 -1,33% 22,05 22,50 22,25 22,20 22,50 153 642.959.400
30/1/2009 22,41 22,50 +0,67% 22,35 22,50 22,47 22,15 22,50 56 353.569.300
29/1/2009 22,34 22,35 +0,04% 22,15 22,45 22,25 22,20 22,35 108 732.116.900
28/1/2009 22,89 22,34 -0,22% 22,20 22,89 22,40 22,30 22,34 200 794.482.200
27/1/2009 22,49 22,39 -0,49% 22,14 22,50 22,38 22,39 22,40 95 136.307.200
26/1/2009 22,40 22,50 +0,90% 22,21 22,81 22,40 22,30 22,50 135 94.544.400
23/1/2009 22,00 22,30 +0,45% 21,83 22,30 22,01 22,00 22,30 135 480.028.800
22/1/2009 22,50 22,20 -1,33% 21,95 22,50 22,16 22,05 22,20 121 936.833.000
21/1/2009 22,40 22,50 +2,04% 22,19 22,50 22,35 22,20 22,50 154 421.859.500
20/1/2009 22,35 22,05 -1,34% 22,00 22,75 22,26 22,05 22,25 327 866.674.200
19/1/2009 22,55 22,35 -0,89% 22,29 22,55 22,38 22,30 22,35 82 190.059.500
16/1/2009 22,63 22,55 -0,22% 22,46 22,80 22,53 22,42 22,55 263 850.739.400
15/1/2009 23,20 22,60 -2,16% 22,60 23,20 22,81 22,60 22,80 398 687.201.100
14/1/2009 23,85 23,10 -3,63% 22,83 23,85 23,07 22,90 23,10 240 1.215.605.300
13/1/2009 23,99 23,97 -0,13% 23,85 24,25 23,99 23,85 23,97 104 147.064.600
12/1/2009 24,20 24,00 -2,83% 23,58 24,49 23,99 24,00 24,44 151 258.408.900
9/1/2009 25,90 24,70 -4,96% 24,50 26,05 25,04 24,07 24,70 418 509.828.500
8/1/2009 24,00 25,99 +8,29% 23,69 25,99 24,55 25,51 25,99 365 660.580.400
7/1/2009 24,00 24,00 -1,64% 23,60 24,50 24,13 23,75 24,00 210 317.903.400
6/1/2009 23,15 24,40 +7,06% 22,84 24,48 24,07 23,87 24,40 216 488.308.000
5/1/2009 22,85 22,79 +0,40% 22,50 23,00 22,86 22,61 22,79 250 1.211.503.700
2/1/2009 22,99 22,70 +0,98% 22,70 23,00 22,78 22,51 22,70 108 326.300.100
30/12/2008 23,50 22,48 -3,93% 22,48 23,75 22,91 22,48 22,59 121 515.101.500
29/12/2008 23,22 23,40 +0,78% 22,60 23,40 22,97 23,40 23,50 215 783.603.300
26/12/2008 22,51 23,22 +2,25% 22,51 23,40 23,20 23,20 23,40 127 269.438.500
23/12/2008 23,37 22,71 -2,07% 22,51 23,37 22,78 22,70 22,90 45 63.565.200
22/12/2008 23,34 23,19 +1,49% 22,77 23,45 22,94 22,60 23,19 138 1.179.087.400
19/12/2008 21,75 22,85 +4,34% 21,75 22,97 22,37 22,85 22,98 159 500.744.500
18/12/2008 21,35 21,90 +2,82% 21,35 22,19 21,84 21,36 21,90 274 305.419.200
17/12/2008 22,68 21,30 -6,08% 21,30 22,98 22,03 21,30 21,40 323 382.460.000
16/12/2008 22,60 22,68 +0,35% 21,80 22,70 22,53 22,40 22,68 171 690.917.700
15/12/2008 24,25 22,60 -6,80% 22,60 24,25 23,39 22,60 23,25 121 262.209.200
12/12/2008 23,70 24,25 +1,04% 23,00 24,50 23,77 24,00 24,25 159 236.785.600
11/12/2008 24,49 24,00 -1,64% 23,65 25,00 24,14 23,70 24,00 188 723.259.700
10/12/2008 23,99 24,40 +1,71% 23,77 24,50 24,20 24,00 24,40 142 363.357.300
9/12/2008 23,00 23,99 +4,99% 22,64 23,99 23,24 22,85 23,99 149 435.842.300
8/12/2008 22,24 22,85 +6,78% 21,70 22,85 22,06 22,50 22,85 220 508.628.400
5/12/2008 21,49 21,40 -1,38% 20,78 21,60 21,09 20,94 21,40 188 1.278.990.200
4/12/2008 22,10 21,70 -0,46% 21,40 22,30 21,69 21,20 21,70 273 365.531.500
3/12/2008 22,89 21,80 -4,76% 21,80 22,89 22,33 21,80 22,40 146 237.173.700
2/12/2008 23,60 22,89 -4,19% 22,65 23,60 22,97 22,70 22,89 183 350.306.800
1/12/2008 23,85 23,89 -2,49% 23,11 23,99 23,47 23,89 23,90 350 716.473.800
28/11/2008 23,59 24,50 +4,70% 23,29 24,50 23,95 23,60 25,00 284 877.794.900
27/11/2008 23,84 23,40 -0,43% 22,99 23,84 23,29 23,03 23,50 165 228.944.800
26/11/2008 23,28 23,50 +1,08% 22,61 23,59 23,05 23,01 23,50 388 1.839.492.100
25/11/2008 23,14 23,25 +0,43% 22,71 23,60 23,04 23,00 23,25 71 621.353.900
24/11/2008 23,00 23,15 +2,89% 22,52 23,50 23,00 22,90 23,15 202 791.022.600
21/11/2008 22,45 22,50 -1,32% 21,95 23,14 22,41 22,00 22,50 197 1.115.383.500
19/11/2008 23,30 22,80 -2,15% 22,49 23,30 22,79 22,50 22,80 145 426.984.800
18/11/2008 22,99 23,30 -1,69% 22,35 23,76 23,05 22,90 23,30 53 97.751.700
17/11/2008 23,44 23,70 +0,85% 22,92 23,99 23,49 23,30 23,70 96 162.806.700
14/11/2008 25,30 23,50 -5,58% 23,50 25,30 24,17 23,50 23,90 62 235.195.500
13/11/2008 22,30 24,89 +11,61% 21,50 24,89 23,22 23,04 24,89 285 1.087.458.400
12/11/2008 21,79 22,30 +1,36% 21,48 22,33 21,65 21,50 22,30 165 614.412.400
11/11/2008 23,00 22,00 -4,35% 21,75 23,00 22,05 21,50 22,00 192 468.061.200
10/11/2008 24,50 23,00 -3,36% 22,87 25,00 23,56 22,51 23,00 92 149.640.800
7/11/2008 24,00 23,80 +0,04% 23,51 24,39 23,82 23,65 23,80 144 857.903.300
6/11/2008 24,50 23,79 -4,07% 23,55 24,69 24,20 23,55 23,79 103 190.959.000
5/11/2008 25,21 24,80 -1,98% 24,29 25,57 25,00 24,06 24,80 149 473.375.700
4/11/2008 26,12 25,30 0,00% 25,30 26,30 25,75 25,20 25,30 332 1.292.963.400
3/11/2008 24,91 25,30 +0,80% 24,75 25,79 25,19 25,22 25,30 269 793.795.800
31/10/2008 22,80 25,10 +6,81% 22,60 25,20 23,56 24,15 25,10 295 1.777.662.100
30/10/2008 24,28 23,50 -2,08% 21,50 24,99 22,92 22,00 23,50 303 1.189.651.800
29/10/2008 24,39 24,00 +0,08% 23,01 24,95 23,87 23,60 24,00 486 1.551.003.000
28/10/2008 21,69 23,98 +15,29% 20,00 23,98 21,37 23,75 23,98 678 1.304.547.300
27/10/2008 22,00 20,80 -7,14% 20,49 22,00 20,93 20,80 21,36 288 618.459.700
24/10/2008 21,00 22,40 -1,32% 19,50 22,40 20,66 20,40 22,40 260 718.428.800
23/10/2008 24,20 22,70 -9,27% 22,70 24,94 23,31 22,70 23,89 78 414.197.100
22/10/2008 25,69 25,02 -5,19% 24,27 25,79 25,21 25,02 25,80 121 647.128.100
21/10/2008 26,64 26,39 -1,09% 25,40 27,45 26,40 26,25 26,39 371 630.892.500
20/10/2008 25,99 26,68 +6,29% 25,49 26,90 26,29 25,83 26,68 125 606.592.300
17/10/2008 25,00 25,10 -0,40% 24,66 25,83 25,30 25,10 25,50 188 1.150.958.300
16/10/2008 25,20 25,20 +1,20% 22,66 25,20 23,98 25,20 26,40 127 416.448.300
15/10/2008 26,01 24,90 -6,04% 24,30 26,15 25,44 24,26 24,90 147 312.943.500
14/10/2008 26,66 26,50 -0,38% 25,77 27,99 26,23 26,50 26,99 136 662.473.600
13/10/2008 22,76 26,60 +20,91% 22,76 26,90 25,01 26,00 26,60 185 1.035.598.500
10/10/2008 23,00 22,00 -8,33% 21,26 23,00 21,64 22,00 26,30 177 800.048.400
9/10/2008 23,11 24,00 +1,27% 23,11 24,78 24,13 23,33 24,00 203 1.332.295.500
8/10/2008 24,20 23,70 -4,44% 22,99 24,20 23,38 23,35 23,70 254 694.527.900
7/10/2008 24,65 24,80 +0,81% 24,65 25,40 24,94 24,70 24,80 297 1.089.251.200
6/10/2008 25,50 24,60 -10,32% 23,90 25,99 24,51 24,60 24,99 226 1.676.480.300
3/10/2008 26,74 27,43 +5,50% 25,86 28,00 27,18 27,43 27,45 178 1.487.235.300
2/10/2008 25,99 26,00 -1,14% 25,10 26,79 25,77 25,15 26,00 200 565.328.200
1/10/2008 25,44 26,30 +3,34% 24,60 26,38 25,42 26,20 26,30 325 1.235.013.900
30/9/2008 25,80 25,45 -1,36% 23,30 26,00 24,53 25,45 26,00 541 1.078.828.000
29/9/2008 27,95 25,80 -10,60% 25,21 28,20 26,28 25,10 25,80 134 341.931.300
26/9/2008 30,30 28,86 -6,30% 28,86 30,72 29,44 28,00 28,86 234 1.035.324.800
25/9/2008 32,00 30,80 -2,19% 30,70 32,00 30,90 30,68 30,80 350 1.521.463.600
24/9/2008 31,80 31,49 -0,97% 31,25 31,80 31,44 31,20 31,49 125 348.681.100
23/9/2008 31,95 31,80 -0,47% 30,55 31,99 31,14 31,40 31,80 141 467.740.300
22/9/2008 31,98 31,95 +0,63% 31,55 32,20 31,93 31,50 31,95 144 398.223.900
19/9/2008 32,00 31,75 +4,96% 30,85 32,49 31,43 31,75 31,79 432 2.255.022.800
18/9/2008 32,50 30,25 -5,47% 29,30 32,50 30,27 30,00 30,25 254 2.076.838.800
17/9/2008 33,19 32,00 -3,61% 30,85 33,19 31,75 30,51 32,00 148 565.951.400
16/9/2008 33,25 33,20 -1,63% 31,01 33,79 32,41 31,72 33,20 339 2.009.240.300
15/9/2008 33,45 33,75 -2,46% 33,40 33,80 33,60 33,75 36,94 80 474.210.600
12/9/2008 34,50 34,60 +0,29% 34,00 34,95 34,45 34,42 34,60 179 513.372.000
11/9/2008 34,45 34,50 +0,15% 34,00 34,50 34,32 34,18 35,00 249 419.438.100
10/9/2008 34,20 34,45 +0,73% 33,50 35,00 34,20 34,10 34,45 140 453.875.800
9/9/2008 35,00 34,20 -3,12% 34,00 35,00 34,44 34,10 34,20 95 216.682.200
8/9/2008 36,40 35,30 +0,94% 34,80 36,40 35,44 35,00 35,30 59 312.608.700
5/9/2008 34,99 34,97 +0,20% 34,50 35,10 34,76 34,50 34,97 132 742.514.600
4/9/2008 36,50 34,90 -4,36% 34,52 36,50 34,99 34,70 34,90 118 808.086.800
3/9/2008 36,80 36,49 -0,84% 36,20 37,60 36,71 35,56 36,49 64 517.246.000
2/9/2008 37,00 36,80 -0,54% 36,69 38,24 37,22 36,50 36,80 310 1.424.199.400
1/9/2008 37,10 37,00 -0,35% 36,89 37,69 37,10 36,50 37,00 111 267.897.500
29/8/2008 37,89 37,13 -0,32% 36,61 37,90 37,14 37,05 37,13 556 2.106.864.300
28/8/2008 37,03 37,25 -1,11% 36,52 37,91 37,31 37,25 37,49 175 816.922.600
27/8/2008 36,20 37,67 +4,09% 36,01 37,67 36,69 36,25 37,67 119 447.028.900
26/8/2008 36,64 36,19 -1,23% 36,00 36,90 36,34 36,05 36,19 129 537.240.400
25/8/2008 36,80 36,64 -0,97% 35,85 36,80 36,41 36,20 36,64 85 831.080.000
22/8/2008 36,50 37,00 0,00% 36,50 37,00 36,71 36,85 37,00 127 1.578.597.500
21/8/2008 37,00 37,00 +0,27% 36,00 37,49 36,69 36,94 37,00 293 1.760.440.700
20/8/2008 35,80 36,90 +5,76% 35,20 36,99 35,75 36,20 36,90 196 1.672.866.000
19/8/2008 35,90 34,89 -3,62% 34,89 36,20 35,26 34,89 39,75 132 1.130.137.600
18/8/2008 36,75 36,20 -0,58% 36,00 37,40 36,40 36,00 36,20 144 484.600.300
15/8/2008 37,79 36,41 -2,36% 36,33 37,79 36,75 36,41 36,58 135 597.283.300
14/8/2008 38,11 37,29 -2,51% 36,31 38,11 37,35 37,15 37,29 222 948.713.400
13/8/2008 38,50 38,25 -0,65% 37,94 38,50 38,15 38,00 38,25 104 354.827.800
12/8/2008 38,25 38,50 +0,65% 38,00 38,50 38,29 38,00 38,50 233 808.088.500
11/8/2008 38,35 38,25 -0,26% 37,80 38,47 38,19 37,90 38,25 135 423.621.200
8/8/2008 39,10 38,35 -2,14% 38,35 39,49 38,84 38,35 38,40 201 870.882.900
7/8/2008 39,00 39,19 +1,01% 38,80 39,30 39,14 39,00 39,19 105 425.130.300
6/8/2008 39,35 38,80 -1,40% 38,52 39,54 38,87 38,51 38,80 204 377.828.700
5/8/2008 38,00 39,35 +4,93% 37,95 39,35 38,41 38,35 39,35 148 573.863.500
4/8/2008 37,49 37,50 0,00% 36,51 37,52 36,92 37,00 38,00 134 307.684.700
1/8/2008 37,60 37,50 -0,27% 37,01 38,00 37,56 36,99 37,50 154 652.426.400
31/7/2008 38,70 37,60 -2,84% 37,12 38,70 37,56 37,20 37,60 399 1.239.339.400
30/7/2008 37,46 38,70 +4,59% 36,99 38,70 37,48 38,22 38,70 256 1.653.766.100
29/7/2008 37,00 37,00 +0,93% 36,80 37,00 36,89 36,80 37,00 179 1.330.552.100
28/7/2008 36,81 36,66 +0,27% 36,50 37,17 36,70 36,66 36,90 82 572.647.100
25/7/2008 38,00 36,56 -3,79% 36,56 38,00 36,98 36,56 37,00 242 2.327.759.800
24/7/2008 39,26 38,00 -4,76% 37,60 39,40 38,30 37,95 38,00 272 3.183.710.200
23/7/2008 40,34 39,90 -0,27% 39,60 40,34 39,85 39,26 39,90 84 874.079.300
22/7/2008 40,42 40,01 -1,94% 39,81 40,42 40,15 40,01 40,25 276 1.000.951.500
21/7/2008 41,06 40,80 -0,24% 40,70 41,30 40,91 40,42 40,80 68 378.466.300
18/7/2008 41,30 40,90 -0,97% 40,30 41,30 40,78 40,00 40,90 137 770.098.800
17/7/2008 41,89 41,30 -0,46% 40,51 41,89 41,20 40,75 41,30 114 667.116.800
16/7/2008 40,90 41,49 +1,34% 40,86 41,50 41,31 40,95 41,49 162 1.026.601.700
15/7/2008 40,78 40,94 -0,02% 39,90 40,94 40,09 40,50 40,94 129 652.328.400
14/7/2008 41,10 40,95 +0,64% 40,30 41,10 40,78 40,77 40,95 85 321.418.000
11/7/2008 40,50 40,69 -0,34% 40,50 41,20 40,65 40,39 40,69 95 239.483.500
10/7/2008 40,70 40,83 +0,07% 40,25 40,83 40,43 40,69 40,99 165 647.435.800
8/7/2008 41,00 40,80 -1,09% 40,62 41,29 40,82 40,80 40,95 110 454.768.000
7/7/2008 41,20 41,25 +0,88% 40,60 41,49 41,01 41,12 41,25 113 476.646.500
4/7/2008 40,59 40,89 +1,84% 40,11 41,00 40,39 40,20 40,89 83 844.580.500
3/7/2008 40,30 40,15 -0,37% 39,90 41,29 40,15 40,15 40,30 144 1.003.965.200
2/7/2008 40,30 40,30 0,00% 40,01 40,59 40,32 40,15 40,30 145 1.112.583.000
1/7/2008 41,29 40,30 -2,42% 40,25 41,29 40,50 39,91 40,30 239 1.588.583.600
30/6/2008 41,29 41,30 +1,23% 41,00 41,99 41,26 41,00 41,30 328 1.001.619.200
27/6/2008 41,60 40,80 -1,92% 40,30 41,60 40,75 40,80 41,50 124 920.745.500
26/6/2008 41,70 41,60 -0,72% 41,45 41,88 41,59 41,40 41,60 171 1.206.238.500
25/6/2008 40,20 41,90 +3,46% 40,20 42,21 41,66 41,60 41,90 398 2.366.123.800
24/6/2008 39,99 40,50 +1,28% 39,74 40,99 40,06 40,32 40,50 127 827.680.600
23/6/2008 40,50 39,99 -0,03% 39,80 40,50 39,98 39,80 39,99 75 273.485.900
20/6/2008 40,51 40,00 -2,44% 39,71 40,51 40,01 39,71 40,00 79 138.859.500
19/6/2008 40,49 41,00 +2,76% 39,99 41,25 40,35 40,60 41,00 109 408.746.500
18/6/2008 40,67 39,90 -0,87% 39,70 40,67 39,93 39,75 39,90 197 747.580.300
17/6/2008 40,31 40,25 -0,05% 40,01 40,79 40,28 40,25 40,80 138 487.052.500
16/6/2008 41,89 40,27 -3,17% 39,75 41,89 40,15 40,00 40,27 147 962.546.500
13/6/2008 42,25 41,59 -0,62% 41,00 42,59 41,43 41,27 41,59 134 538.356.200
12/6/2008 41,00 41,85 +2,10% 41,00 42,49 41,83 41,21 41,85 97 892.682.400
11/6/2008 40,99 40,99 +0,71% 40,60 41,19 40,94 40,58 40,99 82 506.058.200
10/6/2008 40,99 40,70 -0,73% 40,15 41,09 40,43 40,55 41,50 151 534.493.100
9/6/2008 40,35 41,00 +1,99% 39,45 41,00 39,74 40,21 41,00 220 1.779.010.200
6/6/2008 41,30 40,20 -2,66% 40,20 41,31 40,47 40,20 40,40 103 357.422.200
5/6/2008 41,26 41,30 0,00% 40,51 41,99 41,10 40,50 41,30 130 2.361.156.600
4/6/2008 42,49 41,30 -2,59% 41,10 42,50 41,61 41,20 41,30 125 1.054.569.700
3/6/2008 42,96 42,40 -1,62% 42,39 43,01 42,65 42,15 42,40 113 844.171.800
2/6/2008 43,39 43,10 -0,92% 42,78 43,39 43,05 43,10 43,20 130 1.045.867.500
30/5/2008 43,28 43,50 +0,58% 41,52 43,50 42,77 43,50 43,54 383 3.716.866.500
29/5/2008 43,10 43,25 -0,23% 42,51 43,50 43,04 42,90 43,25 344 2.373.728.800
28/5/2008 42,50 43,35 +2,00% 41,81 43,40 42,79 43,00 43,35 265 1.091.789.000
27/5/2008 41,00 42,50 +2,29% 40,21 42,50 41,27 42,01 42,50 158 1.976.209.100
26/5/2008 42,00 41,55 -1,54% 41,36 42,00 41,50 41,41 41,55 82 669.446.000
23/5/2008 41,30 42,20 +2,18% 40,80 42,29 41,65 42,20 42,30 194 1.171.017.200
21/5/2008 42,99 41,30 -3,37% 41,00 42,99 41,90 41,30 41,98 185 776.976.000
20/5/2008 42,50 42,74 -1,29% 42,40 43,00 42,69 42,10 42,74 135 439.774.500
19/5/2008 42,78 43,30 +1,05% 42,55 43,30 43,16 43,20 43,30 267 1.313.840.800
16/5/2008 41,52 42,85 +3,00% 41,51 42,85 42,28 41,50 42,85 204 669.737.400
15/5/2008 41,00 41,60 +1,46% 41,00 41,60 41,27 41,30 41,69 89 673.987.400
14/5/2008 40,51 41,00 +1,23% 40,50 41,69 40,66 40,50 41,00 148 414.755.700
13/5/2008 39,91 40,50 +1,53% 39,36 40,50 40,01 39,94 40,50 296 3.026.668.400
12/5/2008 39,87 39,89 -0,23% 39,00 39,89 39,44 39,00 39,89 93 359.355.500
9/5/2008 39,00 39,98 +2,54% 39,00 40,97 39,79 39,93 39,98 261 2.784.155.400
8/5/2008 38,51 38,99 +2,07% 38,40 39,39 38,71 38,99 39,10 144 931.850.600
7/5/2008 39,49 38,20 -3,29% 38,15 39,49 39,12 38,20 38,90 145 652.627.500
6/5/2008 40,24 39,50 -1,50% 38,29 40,24 38,78 38,63 39,50 329 1.207.072.400
5/5/2008 40,45 40,10 -1,21% 39,25 40,90 40,35 40,10 40,40 176 607.273.900
2/5/2008 38,20 40,59 +6,26% 38,20 41,65 40,43 39,80 40,59 444 4.391.333.500
30/4/2008 36,08 38,20 +8,37% 34,96 38,20 35,81 38,00 38,20 256 924.848.700
29/4/2008 34,97 35,25 +0,71% 34,38 35,25 34,96 34,50 35,25 212 343.311.400
28/4/2008 35,37 35,00 -0,71% 35,00 35,49 35,24 35,00 35,15 163 346.286.300
25/4/2008 35,52 35,25 -1,54% 35,00 35,69 35,33 35,13 35,25 203 1.204.916.600
24/4/2008 34,99 35,80 +2,58% 34,20 35,80 34,73 35,75 35,80 149 2.811.834.900
23/4/2008 35,00 34,90 -0,29% 34,00 35,00 34,26 34,22 34,90 218 1.838.695.900
22/4/2008 34,99 35,00 +1,16% 33,57 35,00 34,18 34,60 35,00 77 1.079.311.200
18/4/2008 35,99 34,60 -3,35% 34,52 35,99 34,88 34,55 34,60 167 581.134.800
17/4/2008 35,79 35,80 0,00% 35,10 35,80 35,31 35,10 35,80 129 388.484.400
16/4/2008 36,39 35,80 +0,42% 35,64 36,39 35,97 35,40 35,80 106 407.238.800
15/4/2008 35,50 35,65 +0,42% 35,39 36,19 35,67 35,45 35,65 164 348.212.600
14/4/2008 35,50 35,50 -1,11% 34,71 35,79 35,33 35,00 35,50 125 384.785.400
11/4/2008 35,89 35,90 +0,06% 35,05 35,90 35,38 35,30 35,90 87 814.968.300
10/4/2008 35,84 35,88 +1,21% 34,86 35,90 35,44 35,42 35,88 101 656.063.900
9/4/2008 35,59 35,45 +0,31% 35,01 35,70 35,41 34,80 35,45 165 726.706.500
8/4/2008 35,50 35,34 -1,86% 35,00 36,09 35,26 35,00 35,34 79 640.350.700
7/4/2008 37,25 36,01 -3,17% 36,00 37,40 36,42 36,01 36,24 84 1.015.243.900
4/4/2008 37,01 37,19 +0,51% 36,58 37,24 37,00 36,55 37,19 123 952.894.900
3/4/2008 36,99 37,00 -0,54% 36,50 38,00 37,32 37,00 37,20 155 1.461.704.700
2/4/2008 37,20 37,20 0,00% 36,41 37,50 37,15 36,71 37,20 224 1.549.499.700
1/4/2008 34,90 37,20 +6,59% 34,80 37,40 36,58 36,50 37,20 143 1.272.842.100
31/3/2008 34,79 34,90 +0,03% 34,20 35,09 34,68 34,80 35,00 169 741.323.800
28/3/2008 33,93 34,89 +2,77% 33,93 34,89 34,03 34,50 34,89 144 1.033.267.000
27/3/2008 33,00 33,95 +2,88% 33,00 34,00 33,71 33,95 33,99 199 2.319.079.400
26/3/2008 33,50 33,00 -2,37% 32,56 33,89 33,13 33,00 33,10 145 533.742.900
25/3/2008 32,25 33,80 +4,81% 32,25 33,83 33,18 33,00 33,80 266 908.682.300
24/3/2008 31,01 32,25 +2,38% 31,01 32,45 32,24 32,24 32,25 111 302.773.300
20/3/2008 31,00 31,50 +1,61% 31,00 31,50 31,06 30,80 31,50 67 786.561.400
19/3/2008 32,46 31,00 -3,85% 30,72 32,46 31,23 31,00 31,20 244 400.437.400
18/3/2008 32,84 32,24 +0,16% 31,81 32,84 32,18 31,85 32,24 158 421.587.200
17/3/2008 32,59 32,19 -2,90% 31,31 32,74 32,00 32,00 32,19 172 521.418.000
14/3/2008 33,64 33,15 +0,45% 32,00 33,65 33,15 33,14 33,20 149 1.906.501.900
13/3/2008 32,50 33,00 +0,15% 31,61 33,30 33,09 32,81 33,00 339 1.091.102.400
12/3/2008 31,99 32,95 +3,91% 31,99 33,30 32,88 32,85 33,00 293 1.562.594.900
11/3/2008 31,40 31,71 +3,97% 30,53 32,48 31,32 31,71 32,40 163 435.481.000
10/3/2008 31,24 30,50 -1,61% 30,26 31,24 30,62 30,50 30,75 163 407.278.400
7/3/2008 30,32 31,00 +0,32% 30,07 31,00 30,51 31,00 31,09 203 288.022.600
6/3/2008 30,90 30,90 -0,16% 30,60 30,99 30,71 30,65 30,90 180 589.711.600
5/3/2008 31,01 30,95 -0,16% 30,70 31,19 30,94 30,90 31,00 206 1.249.249.800
4/3/2008 31,36 31,00 -1,59% 30,57 31,79 30,98 30,99 31,00 152 1.702.569.900
3/3/2008 32,65 31,50 -1,56% 31,10 32,65 31,65 31,40 31,50 175 972.146.600
29/2/2008 32,49 32,00 -1,05% 31,53 32,50 32,02 31,97 32,00 115 890.719.200
28/2/2008 32,00 32,34 -0,19% 32,00 32,39 32,32 32,20 32,34 148 1.510.678.700
27/2/2008 32,11 32,40 -0,43% 32,01 33,05 32,60 32,33 32,40 192 315.941.300
26/2/2008 33,00 32,54 -2,28% 32,11 33,30 32,53 32,45 32,54 193 1.118.302.900
25/2/2008 33,01 33,30 -0,60% 32,70 33,65 33,24 32,87 33,30 121 742.121.900
22/2/2008 34,49 33,50 -0,56% 32,80 34,49 33,42 33,00 33,50 211 2.889.368.900
21/2/2008 33,35 33,69 +1,32% 33,35 33,99 33,66 33,60 33,69 128 582.104.500
20/2/2008 32,51 33,25 +1,68% 32,00 33,29 32,78 32,37 33,25 154 800.842.600
19/2/2008 33,50 32,70 -0,88% 32,60 33,50 32,93 32,70 32,90 117 512.168.000
18/2/2008 32,49 32,99 +1,54% 31,60 33,00 32,40 30,60 32,99 84 344.436.600
15/2/2008 32,99 32,49 -1,55% 31,95 32,99 32,39 32,15 32,49 58 235.476.600
14/2/2008 32,99 33,00 +0,03% 32,50 33,80 32,93 32,10 33,00 79 278.957.500
13/2/2008 32,24 32,99 +2,61% 31,11 33,40 32,08 32,40 33,00 79 531.697.000
12/2/2008 31,51 32,15 +2,88% 31,00 33,00 32,52 31,75 32,15 311 1.030.102.700
11/2/2008 30,59 31,25 +4,34% 29,93 31,40 30,81 30,75 31,25 103 787.128.300
8/2/2008 30,84 29,95 -0,53% 29,86 30,84 30,03 29,95 30,00 122 1.641.948.700
7/2/2008 30,25 30,11 -0,46% 29,50 30,72 30,07 30,10 30,50 244 1.071.615.300
6/2/2008 30,22 30,25 -2,42% 29,90 30,60 30,18 30,00 30,25 164 661.358.600
1/2/2008 31,05 31,00 +2,31% 30,15 31,05 30,38 31,00 31,25 158 633.437.300
31/1/2008 30,50 30,30 -0,69% 30,00 30,80 30,49 30,30 30,37 94 1.361.288.800
30/1/2008 30,62 30,51 -1,58% 30,00 30,94 30,49 30,30 30,52 153 979.360.900
29/1/2008 31,16 31,00 0,00% 30,60 31,39 31,11 30,60 31,00 140 633.423.200
28/1/2008 30,51 31,00 -1,15% 30,40 31,20 30,63 30,91 31,00 125 791.401.900
24/1/2008 32,10 31,36 -0,06% 30,55 32,10 31,27 31,36 31,58 238 491.036.100
23/1/2008 31,95 31,38 -1,91% 30,50 31,95 30,71 30,63 31,40 191 750.353.900
22/1/2008 30,45 31,99 +3,90% 30,45 31,99 30,98 31,50 31,99 217 645.805.900
21/1/2008 30,87 30,79 -5,26% 30,01 31,00 30,54 30,51 30,79 174 1.012.712.400
18/1/2008 31,21 32,50 +4,84% 30,81 32,65 31,41 32,49 32,50 300 1.027.078.600
17/1/2008 33,49 31,00 -6,06% 30,63 33,75 32,58 31,00 32,00 280 1.420.183.800
16/1/2008 34,15 33,00 -5,04% 32,82 34,16 33,23 32,60 33,00 194 631.070.900
15/1/2008 35,19 34,75 -1,28% 34,10 35,48 34,89 34,10 34,75 119 520.947.400
14/1/2008 35,31 35,20 -0,71% 34,51 35,31 35,07 35,20 35,25 136 468.890.600
11/1/2008 34,61 35,45 +1,31% 34,45 35,98 35,05 35,05 35,44 167 849.409.500
10/1/2008 34,50 34,99 +1,42% 34,50 35,99 34,97 34,80 35,00 206 1.354.826.100
9/1/2008 34,65 34,50 -1,43% 34,00 34,99 34,51 34,02 34,50 151 460.394.300
8/1/2008 36,00 35,00 0,00% 34,53 36,00 35,15 34,70 35,00 114 655.574.500
7/1/2008 35,50 35,00 -2,78% 35,00 36,00 35,32 35,00 35,25 117 349.710.900
4/1/2008 36,50 36,00 -1,37% 35,20 36,50 35,80 35,75 36,00 164 389.544.200
3/1/2008 37,19 36,50 -1,35% 36,35 37,20 36,71 36,31 36,50 81 691.004.100
2/1/2008 37,00 37,00 +0,27% 35,60 37,10 36,62 36,50 37,80 229 654.099.900
28/12/2007 37,00 36,90 0,00% 36,80 37,00 36,84 36,85 36,90 124 534.957.200
27/12/2007 37,50 36,90 -1,02% 36,80 37,99 36,97 36,90 36,95 148 769.349.800
26/12/2007 37,50 37,28 +0,49% 36,90 38,14 37,06 37,10 37,28 204 1.711.121.100
21/12/2007 37,00 37,10 +0,82% 36,30 37,24 37,00 37,00 37,10 146 2.612.127.400
20/12/2007 37,00 36,80 -0,54% 36,59 37,35 36,83 36,80 37,00 157 1.105.497.100
19/12/2007 37,00 37,00 +0,03% 35,62 37,65 36,23 36,25 37,00 139 251.804.900
18/12/2007 36,15 36,99 +5,09% 34,60 36,99 35,53 35,65 36,99 194 1.036.965.000
17/12/2007 36,12 35,20 -3,56% 35,15 36,49 35,57 35,20 35,50 212 760.973.800
14/12/2007 37,00 36,50 -0,54% 36,08 37,49 36,88 36,02 36,50 167 789.247.300
13/12/2007 37,50 36,70 -4,43% 36,40 38,08 36,99 36,70 36,99 198 1.179.018.400
12/12/2007 38,00 38,40 +1,05% 37,76 38,40 37,99 37,90 38,40 194 405.012.800
11/12/2007 38,75 38,00 -2,06% 37,25 38,75 37,90 37,51 38,00 264 885.176.200
10/12/2007 38,41 38,80 +1,04% 38,40 38,80 38,53 38,50 38,80 340 952.519.900
7/12/2007 37,79 38,40 +2,67% 37,20 38,48 37,70 37,80 38,40 213 866.795.100
6/12/2007 37,20 37,40 +1,05% 36,61 37,97 37,25 37,40 37,49 201 991.420.900
5/12/2007 36,06 37,01 +1,68% 36,06 37,20 36,97 37,01 37,15 214 1.324.762.900
4/12/2007 35,75 36,40 -0,11% 35,70 36,40 35,83 36,00 36,40 296 578.744.300
3/12/2007 34,70 36,44 +5,11% 34,70 36,60 35,48 35,60 36,44 204 643.395.300
30/11/2007 35,99 34,67 -0,94% 34,02 36,05 34,81 34,67 35,30 202 2.102.262.600
29/11/2007 35,79 35,00 -1,41% 34,13 35,79 34,72 35,00 35,44 194 494.432.400
28/11/2007 33,65 35,50 +5,50% 33,65 36,48 34,54 35,00 35,50 297 1.143.452.800
27/11/2007 33,95 33,65 -0,15% 32,63 34,41 33,96 33,65 34,09 361 1.449.892.400
26/11/2007 35,35 33,70 -3,16% 33,70 35,35 34,39 33,22 33,70 260 546.913.400
23/11/2007 33,34 34,80 +4,66% 33,11 35,50 33,97 34,20 34,80 153 1.372.059.900
22/11/2007 33,78 33,25 -2,21% 32,95 33,95 33,25 33,25 33,50 220 1.633.560.800
21/11/2007 34,72 34,00 -2,86% 33,21 34,72 33,99 33,80 34,00 250 1.001.731.400
19/11/2007 36,00 35,00 -3,71% 34,75 36,73 36,04 35,00 35,80 203 757.402.100
16/11/2007 35,99 36,35 +0,94% 35,70 36,48 36,13 36,35 36,40 226 1.499.396.000
14/11/2007 34,69 36,01 +5,91% 34,00 36,28 34,69 36,01 36,10 413 5.561.329.800
13/11/2007 33,52 34,00 +1,22% 33,42 35,20 33,93 34,00 34,90 329 2.213.152.600
12/11/2007 35,49 33,59 -4,95% 33,35 35,49 34,40 33,40 33,59 402 1.198.731.100
9/11/2007 36,99 35,34 -1,81% 34,71 36,99 35,42 35,30 35,34 302 997.676.900
8/11/2007 38,78 35,99 -5,54% 35,51 39,59 37,69 35,95 36,00 280 1.921.759.100
7/11/2007 38,82 38,10 -2,06% 37,57 38,82 38,06 38,10 38,20 496 2.136.293.000
6/11/2007 39,01 38,90 -0,26% 38,74 39,10 38,81 38,80 38,90 145 1.655.586.600
5/11/2007 39,02 39,00 0,00% 37,92 39,10 38,52 38,70 39,00 238 974.661.900
1/11/2007 40,10 39,00 -4,13% 39,00 40,10 39,56 38,89 39,00 194 303.031.500
31/10/2007 40,50 40,68 +0,44% 39,80 40,68 40,22 40,00 40,68 232 1.639.355.200
30/10/2007 39,80 40,50 +1,76% 39,35 40,50 40,19 39,80 40,50 337 761.131.400
29/10/2007 39,43 39,80 +0,25% 39,22 40,38 39,85 39,12 39,80 351 1.096.872.400
26/10/2007 39,17 39,70 +1,35% 38,90 39,99 39,54 39,42 39,69 211 419.211.400
25/10/2007 39,35 39,17 +0,95% 38,30 39,35 38,61 38,50 39,17 238 867.756.000
24/10/2007 39,23 38,80 -1,90% 38,60 39,37 38,84 38,80 39,25 265 2.176.912.800
23/10/2007 39,29 39,55 +1,41% 39,17 39,98 39,54 39,40 39,55 276 616.855.700
22/10/2007 38,90 39,00 -0,76% 38,50 39,48 39,02 39,00 39,40 340 1.577.656.000
19/10/2007 40,80 39,30 -3,79% 38,64 40,80 39,21 39,00 39,30 471 1.205.955.800
18/10/2007 40,28 40,85 +2,33% 40,00 41,15 40,73 40,50 40,85 174 651.351.800
17/10/2007 40,00 39,92 +1,58% 39,65 40,99 40,04 39,92 40,01 174 338.009.000
16/10/2007 41,10 39,30 -4,38% 39,10 41,10 39,88 39,30 39,75 304 1.011.888.400
15/10/2007 41,00 41,10 +0,37% 40,90 41,69 41,23 40,61 41,10 277 3.840.450.500
11/10/2007 41,39 40,95 +0,37% 40,25 41,39 40,85 40,95 41,00 396 1.508.891.400
10/10/2007 41,00 40,80 -0,12% 40,43 41,00 40,83 40,80 40,85 187 859.099.700
9/10/2007 41,60 40,85 -1,54% 40,85 41,60 41,01 40,83 40,85 290 896.149.200
8/10/2007 41,54 41,49 -0,38% 40,69 41,54 41,19 40,96 41,49 160 494.705.000
5/10/2007 41,88 41,65 +0,73% 40,90 41,88 41,38 41,02 41,65 235 1.491.610.100
4/10/2007 41,79 41,35 +0,15% 40,40 41,99 41,29 41,35 41,39 230 1.643.723.700
3/10/2007 41,82 41,29 -1,24% 41,00 41,90 41,52 41,00 41,30 217 585.007.200
2/10/2007 41,82 41,81 -0,45% 41,72 42,15 41,91 41,81 42,00 262 974.499.000
1/10/2007 42,50 42,00 0,00% 41,30 42,50 41,95 41,90 42,00 345 996.496.700
28/9/2007 42,76 42,00 -1,98% 41,70 43,70 42,58 41,80 42,00 272 1.562.110.600
27/9/2007 41,99 42,85 +2,12% 41,48 42,85 42,14 42,18 42,85 314 1.430.845.500
26/9/2007 41,71 41,96 +1,35% 40,80 42,20 41,06 41,96 41,98 390 3.267.134.900
25/9/2007 41,73 41,40 -2,24% 41,40 42,40 41,51 41,39 41,40 212 609.451.600
24/9/2007 41,20 42,35 +3,80% 41,15 42,35 41,64 41,55 42,35 253 875.061.000
21/9/2007 41,80 40,80 -2,16% 40,80 42,00 41,40 40,80 41,00 134 672.041.400
20/9/2007 42,40 41,70 -1,86% 41,40 42,48 41,77 41,50 41,70 87 866.905.700
19/9/2007 42,90 42,49 -0,02% 41,75 44,20 42,55 42,05 42,49 282 976.739.500
18/9/2007 41,45 42,50 +3,41% 41,00 42,50 41,52 42,22 42,50 195 921.827.800
17/9/2007 41,59 41,10 -0,77% 41,05 41,69 41,42 41,10 41,22 64 273.419.200
14/9/2007 42,39 41,42 -1,15% 41,24 42,39 41,78 41,26 41,42 76 166.721.900
13/9/2007 42,50 41,90 -0,95% 41,62 42,50 42,19 41,64 41,90 159 634.240.800
12/9/2007 41,99 42,30 +0,69% 41,95 42,75 42,35 42,30 42,50 229 974.931.900
11/9/2007 41,79 42,01 +5,29% 40,60 42,01 41,43 42,01 42,09 135 865.957.300
10/9/2007 41,22 39,90 -4,18% 39,63 41,22 40,14 39,80 39,90 155 615.492.500
6/9/2007 43,00 41,64 -2,02% 41,64 43,00 42,06 41,64 42,00 101 188.444.300
5/9/2007 41,97 42,50 +0,50% 41,41 42,50 41,87 41,90 42,50 145 339.584.900
4/9/2007 42,68 42,29 -0,26% 42,00 42,77 42,40 42,01 42,29 216 638.991.000
3/9/2007 44,00 42,40 -3,61% 42,00 44,00 42,04 42,19 42,40 238 6.783.004.500
31/8/2007 43,14 43,99 +2,90% 43,00 43,99 43,38 43,00 43,99 347 1.878.947.700
30/8/2007 41,99 42,75 +3,01% 41,71 43,20 42,46 42,50 42,75 273 1.113.344.300
29/8/2007 41,80 41,50 -0,81% 41,40 42,00 41,54 41,50 41,80 212 1.434.943.300
28/8/2007 41,99 41,84 -0,38% 40,31 41,99 41,23 41,00 41,84 379 704.700.400
27/8/2007 42,40 42,00 -0,94% 41,68 42,85 42,12 42,00 42,73 127 197.149.000
24/8/2007 42,00 42,40 -0,24% 41,62 42,90 42,39 42,03 42,40 287 379.876.800
23/8/2007 41,00 42,50 +4,42% 41,00 42,50 41,69 41,85 42,50 324 756.889.800
22/8/2007 39,64 40,70 +4,36% 39,64 40,98 40,51 40,70 40,93 376 1.077.379.900
21/8/2007 38,99 39,00 0,00% 38,50 39,60 39,02 39,00 39,16 300 1.436.584.300
20/8/2007 40,10 39,00 -1,27% 37,90 40,40 38,49 39,00 39,23 349 854.937.500
17/8/2007 41,70 39,50 -3,19% 36,60 41,70 38,98 39,11 39,50 584 1.862.081.500
16/8/2007 37,86 40,80 +4,62% 35,30 40,80 37,10 37,00 40,80 425 1.027.535.200
15/8/2007 41,02 39,00 -5,45% 38,60 41,20 39,83 38,71 39,00 201 601.167.400
14/8/2007 42,50 41,25 -2,83% 41,20 42,50 41,60 41,25 41,80 330 872.783.800
13/8/2007 43,25 42,45 -0,35% 42,05 43,89 43,01 42,04 42,45 202 467.517.400
10/8/2007 43,00 42,60 -2,74% 41,80 43,60 42,59 42,60 43,00 253 676.059.200
9/8/2007 44,70 43,80 -2,45% 43,43 44,70 44,10 43,70 43,80 152 381.015.400
8/8/2007 44,81 44,90 +0,45% 44,70 45,74 45,11 44,80 44,95 293 743.231.600
7/8/2007 45,90 44,70 -0,78% 44,13 46,00 44,68 44,70 44,90 262 1.286.108.100
6/8/2007 46,50 45,05 -1,85% 44,30 46,50 45,01 45,05 45,79 171 2.834.263.800
3/8/2007 46,79 45,90 -1,18% 45,00 47,10 45,83 45,39 45,90 217 892.883.700
2/8/2007 45,20 46,45 +2,09% 45,20 47,50 46,30 46,20 46,45 290 3.585.279.000
1/8/2007 44,31 45,50 -0,22% 44,15 45,60 45,02 45,00 45,50 193 1.550.053.000
31/7/2007 45,30 45,60 +0,88% 45,00 46,00 45,38 0,00 0,00 283 1.653.974.700
30/7/2007 44,21 45,20 +2,26% 44,21 46,44 44,87 0,00 0,00 296 1.525.463.100
27/7/2007 43,01 44,20 -0,23% 43,01 45,00 44,28 0,00 0,00 226 1.177.618.300
26/7/2007 45,00 44,30 -2,85% 43,40 45,59 44,34 0,00 0,00 373 1.084.143.300
25/7/2007 46,00 45,60 +1,33% 44,90 46,20 45,57 0,00 0,00 430 1.262.967.400
24/7/2007 46,35 45,00 -3,02% 44,04 46,93 45,75 0,00 0,00 604 2.386.982.900
23/7/2007 46,30 46,40 -0,19% 45,81 48,00 46,72 0,00 0,00 501 1.277.394.700
20/7/2007 46,00 46,49 +8,37% 45,10 46,50 46,08 46,02 46,49 1.410 6.897.314.100
19/7/2007 43,29 42,90 +0,05% 42,66 43,37 42,94 42,82 42,90 502 6.564.949.100
18/7/2007 42,40 42,88 +0,89% 42,16 42,88 42,41 42,51 42,89 460 1.462.480.900
17/7/2007 42,43 42,50 +0,83% 42,30 43,40 42,58 42,39 42,50 436 1.619.612.800
16/7/2007 42,06 42,15 -0,35% 41,70 42,48 42,14 42,10 42,15 289 3.497.055.600
13/7/2007 42,12 42,30 +0,95% 41,29 42,30 41,90 42,10 42,30 285 1.343.131.400
12/7/2007 42,05 41,90 -0,12% 41,51 42,50 41,91 41,85 41,90 375 997.207.700
11/7/2007 42,30 41,95 -0,40% 41,95 43,01 42,43 41,95 42,00 199 367.891.900
10/7/2007 43,20 42,12 -2,61% 42,12 43,20 42,51 42,12 42,60 255 710.874.900
6/7/2007 43,06 43,25 +0,46% 43,00 43,51 43,11 43,10 43,25 171 729.922.600
5/7/2007 43,18 43,05 -0,12% 42,85 43,29 42,98 43,05 43,13 255 1.403.886.800
4/7/2007 42,75 43,10 +0,96% 42,75 43,26 43,07 43,10 43,25 350 943.431.400
3/7/2007 42,48 42,69 +1,14% 42,20 42,83 42,52 42,67 42,69 207 267.500.600
2/7/2007 43,00 42,21 -0,92% 41,85 43,00 42,27 42,21 42,28 508 797.685.800
29/6/2007 43,59 42,60 -0,93% 42,60 43,59 42,94 42,52 42,60 297 526.527.000
28/6/2007 43,65 43,00 -1,60% 42,85 43,65 43,04 42,92 43,00 291 826.849.600
27/6/2007 42,50 43,70 +1,63% 42,50 43,70 43,08 43,03 43,70 250 388.230.100
26/6/2007 42,85 43,00 +0,35% 42,85 43,85 43,31 42,92 43,00 587 1.070.864.800
25/6/2007 43,45 42,85 -1,27% 42,85 43,84 43,21 42,78 42,85 221 601.575.600
22/6/2007 43,78 43,40 +0,93% 42,55 43,78 42,98 43,31 43,40 385 1.197.778.200
21/6/2007 44,49 43,00 -2,60% 43,00 44,50 43,70 43,00 43,48 471 1.940.510.300
20/6/2007 45,85 44,15 -3,18% 43,90 46,09 44,38 43,93 44,15 439 1.736.420.700
19/6/2007 45,08 45,60 +1,33% 45,03 45,85 45,51 45,60 45,75 272 537.523.300
18/6/2007 43,97 45,00 +2,51% 43,82 45,13 44,51 44,76 45,00 224 842.272.500
15/6/2007 43,99 43,90 -0,11% 43,90 44,68 44,20 43,88 43,90 277 922.908.300
14/6/2007 43,85 43,95 +1,03% 43,56 44,78 43,94 43,90 43,95 249 1.190.925.300
13/6/2007 43,75 43,50 +0,44% 43,48 43,75 43,62 43,47 43,55 211 338.965.600
12/6/2007 44,51 43,31 -3,76% 43,30 45,22 43,86 43,31 43,68 179 861.917.900
11/6/2007 44,46 45,00 +2,27% 44,20 45,30 44,79 44,50 45,00 166 679.594.300
8/6/2007 45,87 44,00 -4,35% 44,00 45,87 44,72 44,00 44,85 240 454.891.600
6/6/2007 47,39 46,00 -3,06% 45,35 47,39 46,30 45,90 46,00 73 247.259.900
5/6/2007 47,99 47,45 -0,92% 46,51 48,34 47,20 46,63 47,45 181 424.807.300
4/6/2007 46,40 47,89 +2,57% 46,05 47,90 47,30 47,40 47,89 152 296.132.200
1/6/2007 45,47 46,69 +3,23% 45,47 46,75 45,90 46,56 46,69 205 872.192.200
31/5/2007 45,50 45,23 -0,57% 44,36 45,50 45,18 45,23 45,50 94 250.749.200
30/5/2007 44,09 45,49 +1,97% 43,90 45,50 45,15 45,42 45,49 357 833.207.800
29/5/2007 45,20 44,61 -1,20% 44,50 45,34 44,81 44,61 44,99 90 166.281.700
28/5/2007 44,77 45,15 +1,26% 44,73 45,20 45,06 45,10 45,17 127 511.486.900
25/5/2007 43,50 44,59 +4,48% 42,50 45,00 44,05 44,51 44,59 332 1.485.099.400
24/5/2007 44,70 42,68 -2,67% 42,00 44,70 42,78 42,67 43,27 213 356.822.700
23/5/2007 43,80 43,85 -0,11% 43,35 44,19 43,60 43,40 43,85 112 466.544.200
22/5/2007 43,85 43,90 +0,23% 43,61 44,11 43,80 43,67 43,90 102 320.629.500
21/5/2007 45,00 43,80 0,00% 43,31 45,00 43,80 43,70 43,80 290 741.562.300
18/5/2007 44,70 43,80 -2,01% 43,80 45,09 43,96 43,80 44,00 175 1.506.766.900
17/5/2007 45,00 44,70 -0,45% 44,01 45,18 44,73 44,16 44,70 122 368.149.300
16/5/2007 45,71 44,90 -1,84% 44,60 45,98 45,05 44,89 44,90 184 830.865.200
15/5/2007 45,61 45,74 -0,02% 45,31 45,80 45,68 45,00 45,74 161 446.337.800
14/5/2007 45,00 45,75 +1,67% 44,91 45,75 45,10 45,51 45,79 44 214.693.100
11/5/2007 45,00 45,00 +1,81% 44,25 45,34 44,43 44,99 45,00 97 313.727.300
10/5/2007 45,00 44,20 -2,86% 44,20 45,10 44,69 44,11 44,20 79 227.037.100
9/5/2007 45,27 45,50 +1,11% 44,75 45,50 45,00 44,76 45,50 302 698.966.400
8/5/2007 45,72 45,00 -2,70% 44,01 45,98 45,04 44,90 45,00 226 908.161.000
7/5/2007 46,69 46,25 0,00% 45,52 46,69 46,10 45,72 46,30 80 845.657.100
4/5/2007 45,89 46,25 +2,39% 45,30 46,79 46,19 45,11 46,25 210 1.724.949.000
3/5/2007 44,00 45,17 +1,05% 44,00 46,10 45,06 44,56 45,17 263 3.045.763.300
2/5/2007 44,30 44,70 +1,59% 43,40 44,70 44,00 44,25 44,70 198 1.402.011.500
30/4/2007 44,30 44,00 0,00% 43,84 44,85 44,03 44,00 44,70 63 134.752.000
27/4/2007 44,02 44,00 -0,99% 43,80 44,34 44,02 44,00 44,29 60 164.651.100
26/4/2007 45,00 44,44 -1,24% 44,01 45,30 44,51 44,01 44,44 69 227.895.900
25/4/2007 45,00 45,00 0,00% 44,51 45,15 44,94 44,80 45,00 85 652.146.800
24/4/2007 44,51 45,00 +0,42% 44,32 45,00 44,73 44,50 45,00 69 218.752.400
23/4/2007 45,00 44,81 -1,30% 44,53 45,10 44,90 44,81 45,13 77 261.798.500
20/4/2007 44,91 45,40 -0,22% 44,91 45,70 45,22 45,20 45,40 127 1.016.311.100
19/4/2007 44,07 45,50 +1,47% 44,07 45,50 44,92 44,83 45,50 76 256.982.900
18/4/2007 45,10 44,84 -0,36% 43,80 45,80 44,66 43,85 44,84 97 316.691.800
17/4/2007 45,00 45,00 0,00% 44,99 45,78 45,37 45,00 45,40 99 612.136.500
16/4/2007 45,20 45,00 -1,03% 44,60 46,10 45,32 45,00 45,25 153 1.403.168.500
13/4/2007 44,82 45,47 +3,34% 44,00 45,47 44,44 44,95 45,49 66 122.213.500
12/4/2007 45,00 44,00 -2,44% 44,00 45,44 44,43 44,00 45,05 66 175.067.200
11/4/2007 45,01 45,10 +1,12% 45,00 45,39 45,03 45,10 45,30 55 94.122.000
10/4/2007 45,00 44,60 -0,87% 44,11 45,50 45,15 44,60 45,50 112 421.600.500
9/4/2007 45,99 44,99 -0,88% 44,30 45,99 45,02 44,80 44,99 58 158.472.800
5/4/2007 45,41 45,39 +0,89% 45,00 45,98 45,25 45,00 45,39 65 152.056.900
4/4/2007 46,39 44,99 -2,17% 44,99 46,40 45,56 44,65 44,99 78 410.556.400
3/4/2007 45,39 45,99 +3,79% 45,39 46,00 45,81 45,15 46,00 106 345.528.500
2/4/2007 44,22 44,31 -2,62% 44,22 45,50 45,14 44,31 45,50 106 263.618.100
30/3/2007 44,90 45,50 +1,79% 44,50 45,70 45,27 45,50 45,60 114 363.592.400
29/3/2007 44,50 44,70 +3,35% 43,54 46,34 44,72 44,70 45,00 149 663.257.600
28/3/2007 43,53 43,25 -1,70% 42,55 44,79 43,24 43,25 43,40 156 409.915.600
27/3/2007 44,70 44,00 -2,44% 43,80 44,81 44,46 44,00 44,10 271 505.999.200
26/3/2007 44,98 45,10 +0,67% 43,21 45,10 44,73 45,10 45,19 105 236.627.000
23/3/2007 44,50 44,80 -0,40% 44,00 44,86 44,29 44,30 44,80 84 133.761.500
22/3/2007 43,00 44,98 +5,84% 43,00 44,98 44,14 44,57 44,98 233 395.108.700
21/3/2007 42,09 42,50 +2,26% 41,70 43,01 42,07 42,50 43,00 216 561.677.700
20/3/2007 40,20 41,56 +3,95% 40,20 41,77 41,35 41,45 41,63 231 618.329.100
19/3/2007 41,15 39,98 -1,04% 39,75 41,49 40,26 39,98 40,69 240 728.771.400
16/3/2007 42,06 40,40 -3,81% 40,40 42,24 41,07 40,34 40,40 228 1.040.908.600
15/3/2007 42,13 42,00 -2,35% 41,64 42,78 42,13 42,00 42,20 103 301.263.800
14/3/2007 42,52 43,01 +0,02% 41,06 43,90 42,11 42,90 43,90 251 483.955.700
13/3/2007 44,00 43,00 -2,93% 42,53 44,00 42,94 42,90 43,00 216 676.723.700
12/3/2007 43,51 44,30 +0,68% 43,51 44,90 44,33 44,20 44,40 95 543.102.200
9/3/2007 44,10 44,00 -0,23% 43,60 45,25 43,85 44,00 44,10 156 916.629.400
8/3/2007 45,01 44,10 +0,09% 43,06 45,49 44,14 44,10 44,15 203 772.977.200
7/3/2007 43,99 44,06 -0,09% 43,37 44,63 44,06 43,22 44,06 95 515.133.300
6/3/2007 44,07 44,10 +2,97% 43,76 45,02 44,50 44,10 44,50 161 679.632.700
5/3/2007 43,53 42,83 -3,32% 42,83 44,58 43,61 42,83 43,70 324 390.831.900
2/3/2007 44,61 44,30 -1,73% 43,70 44,90 44,31 44,30 44,49 210 458.670.200
1/3/2007 44,81 45,08 -2,21% 44,76 47,00 45,81 45,08 45,20 126 806.322.500
28/2/2007 46,00 46,10 +0,22% 45,00 46,40 45,93 46,10 46,29 299 1.150.627.600
27/2/2007 47,00 46,00 -6,88% 43,25 47,61 46,15 45,10 46,43 200 329.104.300
26/2/2007 48,99 49,40 +2,87% 48,10 49,51 49,03 49,40 49,49 186 1.008.221.100
23/2/2007 49,01 48,02 -4,91% 48,02 50,83 49,58 48,00 48,99 276 1.141.003.200
22/2/2007 49,85 50,50 +1,41% 48,01 50,50 49,94 50,01 50,50 152 677.820.000
21/2/2007 48,20 49,80 +1,65% 47,19 49,98 49,43 49,00 49,80 124 881.934.600
16/2/2007 49,50 48,99 -1,03% 48,99 50,90 49,76 48,50 48,99 141 1.005.695.400
15/2/2007 48,38 49,50 +2,27% 48,38 51,00 49,43 49,50 50,80 244 938.214.700
14/2/2007 48,21 48,40 -0,98% 47,70 48,65 48,30 47,50 48,40 155 776.708.100
13/2/2007 48,44 48,88 +1,83% 47,90 48,95 48,13 48,12 48,88 159 617.073.900
12/2/2007 47,68 48,00 +0,69% 46,81 48,45 47,89 48,00 48,10 147 702.657.400
9/2/2007 47,32 47,67 +1,51% 47,25 48,02 47,43 47,35 47,68 170 605.237.000
8/2/2007 45,90 46,96 -0,04% 45,70 47,49 46,82 46,75 46,96 190 309.046.400
7/2/2007 46,01 46,98 +1,25% 45,99 46,98 46,25 46,40 46,98 144 709.630.200
6/2/2007 45,75 46,40 +1,31% 45,60 46,40 45,86 46,10 46,40 139 736.063.300
5/2/2007 45,66 45,80 +0,04% 45,22 46,10 45,73 45,80 45,88 208 508.078.900
2/2/2007 43,81 45,78 +4,00% 43,60 45,80 44,47 45,50 45,78 355 1.181.703.100
1/2/2007 43,00 44,02 +3,58% 43,00 44,11 43,80 44,02 44,05 240 1.613.404.200
31/1/2007 42,05 42,50 -0,23% 42,05 42,85 42,60 42,08 42,50 176 1.362.031.300
30/1/2007 43,00 42,60 -0,91% 42,02 43,25 42,74 42,50 42,60 163 2.975.149.800
29/1/2007 42,84 42,99 +0,92% 42,75 43,98 42,97 42,72 42,99 238 856.979.700
26/1/2007 42,60 42,60 -1,39% 42,32 43,01 42,61 42,42 42,60 277 785.320.300
24/1/2007 44,60 43,20 -3,14% 43,19 44,70 43,83 43,19 43,20 351 1.836.479.200
23/1/2007 43,94 44,60 +2,41% 43,88 44,80 44,37 44,50 44,60 203 999.224.600
22/1/2007 43,47 43,55 +1,28% 43,15 43,95 43,49 43,55 43,75 228 749.816.000
19/1/2007 42,35 43,00 +1,53% 42,35 43,40 42,94 42,53 43,00 180 1.824.156.900
18/1/2007 42,56 42,35 -0,77% 42,32 43,37 42,78 42,35 42,75 260 609.215.500
17/1/2007 42,75 42,68 -0,16% 42,68 43,00 42,77 42,10 42,68 242 1.735.756.900
16/1/2007 43,00 42,75 +0,12% 42,03 43,00 42,68 42,45 42,75 192 699.645.900
15/1/2007 42,40 42,70 +1,67% 42,40 43,50 43,02 42,70 43,00 203 680.724.000
12/1/2007 42,81 42,00 -1,87% 41,98 42,81 42,32 42,00 42,58 243 781.364.200
11/1/2007 42,48 42,80 +1,95% 42,20 43,50 42,84 42,69 42,80 177 1.872.134.000
10/1/2007 42,98 41,98 -2,60% 41,50 42,98 41,71 41,91 41,98 190 867.269.400
9/1/2007 43,30 43,10 -0,23% 41,51 44,16 43,05 42,25 43,10 349 1.524.992.900
8/1/2007 43,03 43,20 +0,70% 43,03 44,00 43,23 43,20 43,75 379 1.116.318.200
5/1/2007 44,67 42,90 -4,03% 42,90 44,80 44,16 42,30 42,90 314 605.332.700
4/1/2007 45,20 44,70 -1,54% 44,49 45,52 44,75 44,65 44,70 158 868.617.900
3/1/2007 45,20 45,40 +0,22% 45,06 45,70 45,36 45,10 45,40 168 890.952.600
2/1/2007 45,65 45,30 -0,77% 44,59 45,65 45,22 45,05 45,30 347 934.284.700
28/12/2006 45,32 45,65 +1,67% 45,20 47,30 45,86 45,32 45,65 141 728.819.900
27/12/2006 46,00 44,90 -2,29% 44,90 46,00 45,43 44,90 44,99 259 638.397.500
26/12/2006 46,51 45,95 -1,18% 45,00 46,83 45,87 45,50 45,95 229 836.814.200
22/12/2006 46,00 46,50 +2,99% 45,00 47,21 46,58 46,50 46,59 295 566.929.000
21/12/2006 47,07 45,15 -3,94% 45,15 47,64 46,87 45,15 45,55 123 4.714.629.500
20/12/2006 47,31 47,00 0,00% 46,19 47,75 47,34 46,55 47,00 269 725.180.900
19/12/2006 46,07 47,00 +1,29% 45,60 47,19 46,54 46,93 47,00 434 5.017.974.400
18/12/2006 45,70 46,40 +1,53% 45,70 46,50 46,37 46,40 46,60 220 1.043.552.000
15/12/2006 44,30 45,70 +3,89% 44,30 46,25 45,12 45,70 45,98 372 1.441.863.600
14/12/2006 44,44 43,99 +1,13% 43,31 44,64 44,02 43,80 43,99 231 551.604.000
13/12/2006 44,83 43,50 -2,27% 43,08 45,00 43,58 43,50 43,83 463 1.182.336.800
12/12/2006 45,74 44,51 -1,61% 44,50 45,74 44,98 44,51 44,80 217 572.211.100
11/12/2006 45,45 45,24 -0,57% 44,70 45,79 45,10 45,08 45,25 78 168.249.600
8/12/2006 44,45 45,50 +2,25% 44,02 45,90 44,79 45,00 45,50 246 525.506.100
7/12/2006 46,15 44,50 -4,01% 44,01 46,52 45,51 44,40 44,50 317 1.161.535.700
6/12/2006 46,82 46,36 -0,34% 45,90 47,00 46,34 46,36 46,90 202 185.845.000
5/12/2006 46,30 46,52 +0,89% 46,30 47,70 47,10 46,52 47,00 265 919.077.700
4/12/2006 46,99 46,11 -0,84% 46,11 47,70 47,13 46,11 47,50 204 752.504.600
1/12/2006 46,00 46,50 +1,09% 45,87 46,90 46,39 46,50 47,00 142 510.295.900
30/11/2006 46,80 46,00 -2,13% 45,23 47,00 45,72 45,40 46,00 242 361.208.500
29/11/2006 47,51 47,00 0,00% 46,72 48,75 47,39 47,00 47,14 132 210.904.300
28/11/2006 47,10 47,00 -3,11% 47,00 48,70 47,97 46,98 47,00 119 323.324.900
27/11/2006 47,59 48,51 -0,59% 47,58 48,99 48,23 47,60 48,90 60 366.563.000
24/11/2006 47,77 48,80 -0,81% 47,60 49,10 48,41 48,79 48,80 130 145.242.400
23/11/2006 48,95 49,20 +0,43% 47,81 49,50 48,88 48,85 49,20 173 426.802.900
22/11/2006 47,00 48,99 +4,23% 46,12 48,99 46,67 48,70 48,99 179 866.422.000
21/11/2006 48,85 47,00 -2,89% 46,50 48,88 47,60 46,36 47,00 129 810.185.700
17/11/2006 48,05 48,40 -0,39% 47,23 48,55 47,66 47,23 48,40 150 718.844.500
16/11/2006 48,20 48,59 +0,81% 46,81 48,85 48,39 48,00 48,59 187 3.101.669.000
14/11/2006 47,99 48,20 +1,50% 47,57 48,49 48,10 46,05 48,20 150 433.399.400
13/11/2006 47,30 47,49 +0,40% 46,05 47,50 47,28 47,00 47,49 50 308.278.900
10/11/2006 47,29 47,30 0,00% 46,50 47,50 47,26 46,50 47,30 98 189.520.400
9/11/2006 46,00 47,30 +3,73% 46,00 47,88 47,44 46,50 47,30 285 1.109.590.200
8/11/2006 44,21 45,60 +2,70% 44,00 45,80 44,91 45,50 45,60 146 619.319.200
7/11/2006 44,70 44,40 -0,67% 44,20 45,00 44,67 44,31 44,40 141 309.140.600
6/11/2006 44,75 44,70 -0,11% 44,11 45,30 44,68 44,70 44,98 183 480.368.400
3/11/2006 44,40 44,75 +3,16% 43,60 44,88 44,09 44,01 44,79 145 215.636.800
1/11/2006 42,21 43,38 +3,29% 41,59 43,90 42,96 43,38 43,49 301 366.918.300
31/10/2006 43,80 42,00 -2,78% 42,00 44,89 42,33 42,00 42,25 307 707.432.100
30/10/2006 44,53 43,20 -4,85% 43,00 45,80 43,37 43,20 43,87 296 803.393.700
27/10/2006 45,51 45,40 -0,22% 44,70 46,59 45,86 44,76 45,40 172 601.765.100
26/10/2006 43,10 45,50 +6,06% 43,00 45,50 43,93 45,50 45,70 242 689.727.300
25/10/2006 45,79 42,90 -3,70% 42,90 45,79 43,71 42,90 42,99 151 200.186.700
24/10/2006 44,71 44,55 -0,51% 44,26 44,96 44,52 44,50 44,55 79 154.943.000
23/10/2006 45,00 44,78 -1,17% 44,07 45,70 44,95 44,10 44,78 59 186.481.300
20/10/2006 46,60 45,31 -3,16% 45,31 46,95 46,42 45,31 45,98 72 558.535.400
19/10/2006 48,69 46,79 -2,32% 46,65 49,30 47,20 46,60 46,79 112 597.175.500
18/10/2006 45,78 47,90 +5,97% 45,30 49,40 46,99 47,90 48,78 228 1.183.373.500
17/10/2006 43,60 45,20 +3,67% 42,65 45,22 44,30 44,75 45,45 102 110.319.500
16/10/2006 43,75 43,60 -0,34% 43,51 44,70 43,84 42,62 43,60 119 455.966.900
13/10/2006 44,30 43,75 -0,59% 43,10 45,00 44,34 42,52 43,75 81 199.566.000
11/10/2006 44,32 44,01 -2,20% 43,81 45,00 44,52 43,70 44,01 102 538.717.700
10/10/2006 45,64 45,00 -1,42% 44,75 45,91 45,60 45,00 45,59 158 427.349.900
9/10/2006 44,20 45,65 +3,07% 44,17 46,50 45,78 44,35 45,65 188 423.984.200
6/10/2006 43,01 44,29 +2,98% 41,73 45,80 44,03 44,01 44,29 123 180.101.700
5/10/2006 42,01 43,01 +0,28% 42,01 43,61 42,90 43,01 43,44 164 583.083.700
4/10/2006 41,01 42,89 +4,10% 40,50 42,89 41,44 41,22 42,89 128 479.047.000
3/10/2006 41,50 41,20 +0,34% 40,59 41,99 41,18 41,20 41,65 179 581.584.400
2/10/2006 40,50 41,06 +0,15% 40,50 41,78 41,19 41,06 41,50 150 879.582.100
29/9/2006 40,22 41,00 +2,50% 40,22 41,41 41,06 40,16 41,00 224 763.460.600
28/9/2006 39,29 40,00 +3,90% 39,00 40,23 39,96 39,62 40,00 147 369.670.200
27/9/2006 38,79 38,50 -0,75% 38,34 40,36 39,20 38,32 38,50 215 361.828.200
26/9/2006 38,00 38,79 +2,75% 37,89 38,79 38,19 38,20 38,79 205 451.439.100
25/9/2006 38,21 37,75 -1,46% 37,11 38,48 37,76 37,75 38,50 101 474.328.000
22/9/2006 37,99 38,31 +1,62% 36,85 38,50 37,61 38,31 39,25 108 208.020.800
21/9/2006 38,41 37,70 -1,69% 36,54 38,41 37,55 37,70 37,78 228 734.569.700
20/9/2006 40,20 38,35 -2,17% 38,00 40,20 39,24 38,00 38,35 110 273.924.400
19/9/2006 40,03 39,20 -2,05% 39,20 40,48 39,75 39,20 39,30 94 542.595.100
18/9/2006 41,28 40,02 -3,08% 40,02 41,89 41,25 40,02 40,50 113 108.505.700
15/9/2006 40,11 41,29 +2,33% 39,61 41,29 40,73 41,28 41,30 28 37.068.500
14/9/2006 40,26 40,35 -0,84% 40,26 41,00 40,51 40,31 40,78 47 57.931.600
13/9/2006 39,71 40,69 +2,49% 39,70 40,88 40,17 40,20 40,69 64 55.437.600
12/9/2006 40,50 39,70 -3,05% 39,70 41,24 40,84 39,70 40,25 103 300.211.500
11/9/2006 40,48 40,95 -1,89% 40,11 42,00 41,14 40,95 41,00 150 246.443.100
8/9/2006 38,85 41,74 +4,35% 38,85 42,10 41,63 41,50 41,74 179 400.520.900
6/9/2006 41,50 40,00 -1,38% 39,00 41,50 39,94 39,52 40,00 228 377.036.700
5/9/2006 40,41 40,56 +0,12% 39,86 42,10 41,52 40,10 40,56 206 499.333.100
4/9/2006 40,99 40,51 +0,02% 40,35 41,00 40,72 40,50 40,59 145 222.790.700
1/9/2006 41,50 40,50 -1,46% 40,50 42,55 41,74 40,50 40,98 228 821.035.600
31/8/2006 41,19 41,10 -0,05% 41,10 42,02 41,51 41,10 41,16 87 457.469.600
30/8/2006 41,31 41,12 -0,92% 41,02 41,68 41,30 41,12 41,44 37 54.113.600
29/8/2006 40,40 41,50 +3,16% 40,01 41,50 40,67 40,20 41,50 161 573.200.200
28/8/2006 40,01 40,23 +0,58% 40,00 40,96 40,23 40,10 40,87 25 19.714.500
25/8/2006 40,02 40,00 -0,62% 38,71 40,30 39,51 40,00 40,50 237 805.723.300
24/8/2006 41,50 40,25 -1,83% 39,96 41,50 40,49 40,24 40,90 122 151.061.100
23/8/2006 43,00 41,00 -4,65% 41,00 43,00 41,37 41,00 41,25 96 124.440.600
22/8/2006 42,75 43,00 +0,26% 42,75 44,79 43,62 43,00 43,90 113 279.227.700
21/8/2006 43,70 42,89 -4,71% 42,67 43,89 43,24 42,80 42,89 181 1.886.254.100
18/8/2006 43,20 45,01 +2,30% 42,50 45,21 43,96 45,00 45,05 129 128.808.200
17/8/2006 44,20 44,00 -0,05% 43,89 45,10 44,19 44,00 44,15 286 669.497.100
16/8/2006 42,29 44,02 +4,68% 42,29 44,48 43,47 44,02 44,48 186 652.568.600
15/8/2006 40,01 42,05 +5,18% 40,01 42,05 40,89 42,05 42,24 164 4.088.601.100
14/8/2006 39,99 39,98 +2,51% 39,05 40,00 39,62 39,98 40,00 145 328.518.600
11/8/2006 39,10 39,00 +0,03% 39,00 39,55 39,39 38,90 39,00 42 210.780.000
10/8/2006 39,51 38,99 -2,65% 38,01 39,59 39,17 38,60 38,99 268 782.274.700
9/8/2006 40,01 40,05 -1,60% 39,43 40,46 39,89 40,05 40,40 117 269.290.100
8/8/2006 40,98 40,70 -0,12% 40,00 41,00 40,65 40,30 40,70 46 42.683.500
7/8/2006 41,00 40,75 -0,61% 40,71 41,00 40,77 40,71 40,75 183 517.455.200
4/8/2006 41,08 41,00 +0,71% 40,75 42,50 41,14 40,90 41,00 286 1.890.625.900
3/8/2006 38,77 40,71 +4,90% 38,77 41,40 39,34 40,71 40,99 265 2.713.459.300
2/8/2006 37,05 38,81 +2,43% 37,05 39,50 38,25 38,81 39,14 182 1.271.903.300
1/8/2006 37,98 37,89 0,00% 37,01 37,99 37,54 37,60 37,89 90 441.491.400
31/7/2006 37,85 37,89 +0,11% 36,68 38,00 37,23 37,50 37,89 153 231.581.700
28/7/2006 38,09 37,85 +1,18% 37,40 38,09 37,62 37,58 37,85 82 206.166.700
27/7/2006 38,92 37,41 -2,20% 37,39 38,92 37,60 37,41 37,49 126 329.040.200
26/7/2006 38,39 38,25 -1,16% 37,95 38,40 38,09 38,20 38,25 106 245.344.400
25/7/2006 37,50 38,70 +3,20% 36,50 38,70 37,43 37,29 38,70 240 544.859.500
24/7/2006 38,00 37,50 -1,06% 37,40 39,48 37,74 37,42 37,50 166 297.777.600
21/7/2006 37,40 37,90 +1,20% 36,90 38,30 37,69 37,50 37,90 158 358.442.800
20/7/2006 38,99 37,45 -1,96% 36,50 39,46 38,38 37,45 37,80 190 489.372.000
19/7/2006 38,19 38,20 +1,30% 37,84 39,50 38,93 38,20 39,44 277 717.873.000
18/7/2006 38,50 37,71 -0,76% 37,51 39,00 38,06 37,71 37,80 164 991.869.600
17/7/2006 39,89 38,00 -3,80% 37,60 39,89 38,26 38,00 38,20 103 137.747.300
14/7/2006 37,94 39,50 +6,33% 36,75 40,00 37,43 39,50 39,90 258 1.894.060.300
13/7/2006 39,75 37,15 -6,89% 37,15 39,75 37,74 37,15 37,40 339 991.221.000
12/7/2006 40,99 39,90 -2,35% 39,70 41,00 40,11 39,90 40,78 201 567.630.000
11/7/2006 40,51 40,86 -0,34% 39,14 40,97 40,12 40,11 40,86 177 1.098.658.600
10/7/2006 41,89 41,00 -0,49% 41,00 41,89 41,48 41,00 41,49 37 185.023.300
7/7/2006 42,00 41,20 -1,65% 40,30 42,89 41,71 41,20 41,85 144 388.353.700
6/7/2006 42,20 41,89 -0,57% 41,73 42,76 42,09 41,73 41,89 171 1.300.312.600
5/7/2006 46,00 42,13 -10,36% 42,13 46,00 43,13 42,13 42,50 258 1.243.525.800
4/7/2006 44,50 47,00 +5,64% 43,50 47,00 45,85 46,95 47,00 61 107.764.600
3/7/2006 43,70 44,49 +3,47% 43,05 45,30 43,95 44,20 44,49 224 1.329.489.300
30/6/2006 41,10 43,00 +4,88% 40,99 43,00 41,66 43,00 44,99 90 738.489.700
29/6/2006 38,80 41,00 +6,63% 38,30 41,00 38,87 40,97 41,00 138 756.995.700
28/6/2006 38,50 38,45 -1,13% 37,65 38,99 38,01 37,70 38,45 198 1.017.743.700
27/6/2006 40,89 38,89 -2,75% 38,40 40,89 39,00 38,15 38,89 135 321.786.600
26/6/2006 40,50 39,99 -0,03% 38,86 40,79 40,39 39,00 39,99 151 1.028.356.600
23/6/2006 38,44 40,00 +3,90% 37,67 40,00 39,04 39,80 40,00 153 1.212.270.700
22/6/2006 39,00 38,50 -3,73% 37,99 40,00 38,59 38,12 38,50 242 505.986.900
21/6/2006 39,45 39,99 +2,02% 39,35 40,80 40,09 39,50 39,99 262 245.364.100
20/6/2006 40,99 39,20 -3,33% 38,50 40,99 38,92 39,00 39,20 438 1.585.192.200
19/6/2006 42,80 40,55 -2,94% 40,48 42,80 41,31 40,55 40,70 115 165.258.500
16/6/2006 44,00 41,78 -0,52% 41,50 44,50 42,71 41,75 41,78 225 1.099.380.600
14/6/2006 44,85 42,00 -4,76% 40,99 46,00 42,40 41,49 42,00 292 523.681.000
13/6/2006 44,99 44,10 -1,56% 41,01 44,99 43,13 44,10 45,00 259 476.200.700
12/6/2006 46,90 44,80 -4,48% 44,61 46,90 45,25 43,51 44,80 238 405.894.200
9/6/2006 48,37 46,90 -0,21% 46,12 48,39 47,08 46,90 47,10 176 402.146.500
8/6/2006 46,99 47,00 0,00% 44,99 47,00 45,57 47,00 47,89 107 504.489.200
7/6/2006 48,99 47,00 -2,51% 47,00 48,99 48,00 46,11 47,00 93 180.001.000
6/6/2006 48,94 48,21 +0,46% 46,00 48,94 47,40 48,00 48,21 82 209.045.600
5/6/2006 48,51 47,99 -1,86% 47,01 49,51 48,52 46,50 47,99 67 157.717.200
2/6/2006 48,70 48,90 +0,82% 48,60 49,94 49,27 48,63 48,90 73 84.255.000
1/6/2006 46,00 48,50 +5,43% 45,01 48,50 47,61 46,65 48,50 137 377.117.700
31/5/2006 46,60 46,00 +0,24% 45,10 47,80 46,02 45,20 47,00 234 834.960.700
30/5/2006 47,90 45,89 -4,59% 45,40 48,00 46,71 45,89 45,90 223 840.327.100
29/5/2006 48,00 48,10 +0,63% 47,81 48,95 48,03 48,00 48,10 45 156.113.100
26/5/2006 49,71 47,80 -1,93% 47,10 50,00 48,15 47,23 47,80 236 330.048.500
25/5/2006 48,20 48,74 +0,08% 47,81 49,89 48,51 48,10 48,74 81 220.251.600
24/5/2006 48,31 48,70 -1,79% 47,00 49,50 48,25 48,70 48,75 186 1.243.525.400
23/5/2006 46,25 49,59 +5,51% 46,25 50,30 49,49 49,50 49,60 369 934.430.300
22/5/2006 49,51 47,00 -6,93% 45,35 49,51 46,40 47,00 47,80 298 545.772.800
19/5/2006 52,49 50,50 -1,71% 49,00 52,49 50,30 50,00 50,50 144 1.262.062.900
18/5/2006 52,79 51,38 -2,87% 50,20 52,90 51,02 50,70 52,00 247 718.915.100
17/5/2006 54,16 52,90 -0,19% 50,99 54,16 51,89 51,56 52,90 232 363.751.500
16/5/2006 55,40 53,00 -3,64% 53,00 55,40 53,50 53,00 53,50 129 222.065.200
15/5/2006 52,89 55,00 +3,77% 51,09 55,00 52,17 55,00 55,30 262 1.096.727.500
12/5/2006 55,98 53,00 -3,46% 51,96 55,98 53,27 52,98 53,00 196 1.110.692.300
11/5/2006 58,98 54,90 -6,55% 54,20 58,98 55,39 54,40 54,90 220 419.291.000
10/5/2006 58,74 58,75 +0,09% 55,39 58,75 57,85 55,90 58,75 105 321.665.900
9/5/2006 55,45 58,70 +2,71% 55,30 58,90 58,16 58,03 58,70 130 399.791.600
8/5/2006 56,30 57,15 +0,18% 56,28 57,37 57,02 57,02 57,15 141 528.076.900
5/5/2006 55,50 57,05 +2,79% 55,00 57,05 56,48 57,05 57,10 134 317.994.600
4/5/2006 54,90 55,50 0,00% 54,90 56,00 55,32 55,01 55,50 163 1.722.725.900
3/5/2006 55,49 55,50 +1,28% 54,70 55,50 54,99 54,50 55,50 170 497.174.800
2/5/2006 53,15 54,80 +3,40% 53,10 55,50 54,96 54,00 54,80 158 1.187.229.700
28/4/2006 52,21 53,00 +0,95% 52,21 53,30 52,79 53,00 53,29 39 97.135.700
27/4/2006 54,49 52,50 -1,33% 52,40 54,50 52,75 52,50 52,87 75 556.543.400
26/4/2006 54,49 53,21 -1,44% 53,00 54,49 53,12 53,21 53,79 43 85.547.400
25/4/2006 53,61 53,99 -0,18% 52,32 54,40 53,60 53,00 53,99 158 191.913.000
24/4/2006 54,90 54,09 -1,48% 52,10 54,90 54,17 54,09 54,10 159 460.488.700
20/4/2006 54,90 54,90 -0,20% 53,80 56,00 55,13 53,10 54,90 56 69.472.800
19/4/2006 56,00 55,01 +0,02% 55,01 56,87 55,67 55,01 55,35 86 1.211.421.100
18/4/2006 54,49 55,00 +1,10% 54,00 57,49 55,01 55,00 56,00 163 637.037.900
17/4/2006 52,11 54,40 +2,84% 52,11 54,50 53,63 53,60 54,40 66 205.982.600
13/4/2006 53,72 52,90 -1,12% 51,50 53,72 51,76 51,80 52,90 87 946.330.700
12/4/2006 55,30 53,50 -3,43% 51,51 55,30 54,15 53,00 53,50 170 836.623.000
11/4/2006 55,00 55,40 +0,73% 55,00 56,00 55,44 55,00 55,40 356 1.298.506.200
10/4/2006 55,01 55,00 -2,65% 54,80 56,01 55,06 55,00 55,34 220 477.921.800
7/4/2006 57,40 56,50 -2,59% 55,19 57,40 56,05 56,00 56,50 126 917.029.300
6/4/2006 58,10 58,00 -0,17% 57,11 59,00 57,64 56,00 58,00 198 352.775.600
5/4/2006 59,11 58,10 -2,52% 57,01 59,50 58,76 57,50 58,10 136 1.046.682.000
4/4/2006 59,00 59,60 +1,02% 59,00 61,00 59,92 59,20 59,90 194 363.751.900
3/4/2006 55,40 59,00 +5,36% 55,21 59,29 58,62 58,23 59,00 369 749.208.500
31/3/2006 54,30 56,00 +2,94% 54,30 56,00 55,10 56,00 56,25 164 565.928.600
30/3/2006 52,00 54,40 +4,62% 51,70 54,49 52,85 54,21 54,40 460 1.003.687.500
29/3/2006 51,00 52,00 0,00% 50,56 52,00 51,69 50,62 52,00 259 594.443.000
28/3/2006 50,50 52,00 +1,27% 50,50 52,11 51,67 51,22 52,00 309 1.325.378.100
27/3/2006 51,36 51,35 -0,27% 51,00 51,82 51,34 51,35 51,75 300 696.304.200
24/3/2006 50,70 51,49 +1,18% 50,70 51,80 51,01 50,95 51,49 635 1.728.935.700
23/3/2006 49,00 50,89 -0,22% 49,00 50,93 50,14 50,89 50,93 452 2.250.371.000
22/3/2006 50,20 51,00 +1,80% 50,20 52,00 51,63 50,35 51,00 135 982.666.900
21/3/2006 50,15 50,10 -2,89% 50,03 51,99 50,42 50,10 51,50 85 218.325.300
20/3/2006 51,90 51,59 -0,54% 50,50 52,18 51,32 51,51 51,59 30 47.220.100
17/3/2006 50,01 51,87 +4,26% 49,10 51,87 49,79 49,26 51,87 105 702.632.400
16/3/2006 51,81 49,75 -4,35% 49,50 52,81 50,46 49,51 49,75 137 843.142.800
15/3/2006 54,89 52,01 -3,24% 51,80 54,98 52,33 52,01 52,22 113 1.371.625.900
14/3/2006 53,21 53,75 -0,57% 53,20 54,49 53,93 53,01 53,75 154 753.490.800
13/3/2006 56,99 54,06 -3,46% 53,20 57,00 54,77 54,06 54,70 65 134.737.900
10/3/2006 55,00 56,00 +1,84% 53,36 57,30 56,98 55,30 56,00 57 307.173.600
9/3/2006 53,11 54,99 +0,92% 53,11 56,00 54,65 54,00 55,00 80 93.490.600
8/3/2006 53,01 54,49 +0,91% 53,01 56,49 54,52 54,00 54,50 92 91.047.900
7/3/2006 56,00 54,00 -3,23% 53,00 56,00 53,95 54,00 54,45 73 178.577.000
6/3/2006 58,00 55,80 -3,79% 55,53 60,00 57,79 55,70 56,89 72 68.779.100
3/3/2006 56,53 58,00 +2,04% 55,50 58,00 56,45 56,01 58,00 87 216.536.200
2/3/2006 54,70 56,84 +3,35% 54,70 56,90 56,23 56,12 56,84 93 341.884.500
1/3/2006 52,95 55,00 +3,87% 52,95 57,50 55,26 55,00 56,50 154 580.270.800
24/2/2006 52,50 52,95 -0,09% 52,00 53,01 52,76 52,95 53,98 48 2.350.744.700
23/2/2006 53,00 53,00 0,00% 52,50 53,51 52,89 53,00 53,79 114 1.780.424.800
22/2/2006 53,39 53,00 +1,24% 52,51 53,80 53,33 52,51 53,00 92 863.407.900
21/2/2006 52,25 52,35 +0,67% 51,90 53,96 52,25 50,01 52,35 218 873.205.800
20/2/2006 51,99 52,00 0,00% 51,01 52,01 51,83 52,00 52,25 76 114.046.400
17/2/2006 51,49 52,00 +2,95% 51,49 54,20 53,21 51,00 53,07 89 123.991.000
16/2/2006 50,49 50,51 +2,77% 50,40 51,90 50,71 50,51 51,00 626 701.446.000
15/2/2006 50,04 49,15 -3,63% 48,61 50,05 49,18 49,15 49,40 183 355.146.900
14/2/2006 54,05 51,00 -2,86% 50,10 54,05 51,21 51,00 52,50 93 136.746.200
13/2/2006 53,15 52,50 -0,94% 52,50 53,50 52,95 52,50 58,99 58 129.747.500
10/2/2006 54,50 53,00 -2,03% 53,00 55,75 53,92 53,00 53,50 42 97.062.300
9/2/2006 51,30 54,10 +6,60% 51,30 54,10 53,48 53,10 54,40 54 73.819.000
8/2/2006 51,00 50,75 -1,95% 50,15 51,00 50,47 50,75 54,20 142 742.441.400
7/2/2006 55,00 51,76 -6,32% 51,75 55,00 53,16 51,75 52,00 50 114.310.000
6/2/2006 56,00 55,25 -1,71% 55,25 56,49 55,65 55,25 55,50 50 71.239.000
3/2/2006 57,00 56,21 -1,39% 55,60 57,00 56,82 55,80 56,21 97 238.089.000
2/2/2006 57,00 57,00 -0,02% 55,50 57,50 56,74 56,10 57,00 127 373.918.300
1/2/2006 55,55 57,01 +2,72% 55,55 57,80 57,00 56,50 57,40 49 863.687.500
31/1/2006 59,36 55,50 -6,41% 55,50 59,36 56,62 55,50 56,50 164 831.224.300
30/1/2006 56,00 59,30 +2,79% 56,00 62,00 59,33 58,51 59,30 134 347.095.000
27/1/2006 57,20 57,69 +1,03% 57,00 59,49 57,65 57,49 57,69 178 394.963.400
26/1/2006 56,01 57,10 +1,96% 54,55 57,80 56,83 57,10 57,50 176 1.438.387.400
24/1/2006 52,10 56,00 +7,71% 52,00 58,00 54,32 56,00 57,30 301 1.240.815.600
23/1/2006 49,76 51,99 +4,50% 48,01 51,99 50,02 50,79 51,99 125 703.515.200
20/1/2006 49,79 49,75 +1,53% 49,02 51,04 50,08 49,75 49,90 132 798.813.500
19/1/2006 48,49 49,00 +4,26% 48,40 49,49 48,89 48,50 49,00 67 328.081.800
18/1/2006 47,10 47,00 +1,08% 47,00 48,99 47,58 46,00 47,00 124 735.607.300
17/1/2006 48,94 46,50 -2,15% 46,00 49,00 47,58 46,50 47,00 161 443.511.400
16/1/2006 47,99 47,52 +1,52% 46,70 49,50 48,17 47,01 47,80 120 477.257.100
13/1/2006 46,00 46,81 +1,30% 46,00 47,11 46,88 46,81 47,10 85 492.725.500
12/1/2006 48,20 46,21 -2,72% 46,01 48,20 47,68 46,10 47,40 74 153.554.600
11/1/2006 47,75 47,50 0,00% 46,90 47,95 47,50 46,50 47,50 45 75.537.000
10/1/2006 47,01 47,50 0,00% 47,00 49,78 47,89 47,01 47,50 153 570.369.900
9/1/2006 48,00 47,50 -0,73% 46,60 48,15 47,47 47,00 47,50 85 108.231.300
6/1/2006 49,97 47,85 +0,76% 47,00 49,97 48,58 47,41 47,85 101 339.069.800
5/1/2006 48,10 47,49 -1,06% 46,20 49,00 48,64 46,50 47,49 194 361.441.500
4/1/2006 45,89 48,00 +8,11% 45,89 48,00 46,91 47,00 48,00 121 209.238.800
3/1/2006 44,20 44,40 +3,26% 44,00 46,00 44,46 44,40 44,99 33 426.390.400
2/1/2006 43,80 43,00 -1,15% 43,00 43,80 43,32 42,50 43,50 4 2.166.000
29/12/2005 45,00 43,50 -1,14% 43,50 45,01 44,02 43,00 43,50 34 317.011.500
28/12/2005 44,99 44,00 0,00% 44,00 45,00 44,10 44,00 44,01 42 351.974.700
27/12/2005 45,50 44,00 -3,30% 44,00 45,50 45,33 43,00 44,00 32 320.953.600
26/12/2005 46,50 45,50 -2,15% 45,50 48,40 46,35 45,50 46,85 11 7.416.300
23/12/2005 48,00 46,50 -3,10% 46,50 48,50 48,04 46,02 47,00 21 43.718.900
22/12/2005 45,00 47,99 +3,20% 45,00 50,00 48,17 47,05 47,99 141 747.212.900
21/12/2005 41,60 46,50 +13,41% 41,60 46,50 44,91 46,00 46,50 174 683.209.800
20/12/2005 40,00 41,00 +5,13% 39,90 41,49 40,33 41,00 41,89 170 777.332.100
19/12/2005 43,59 39,00 -7,14% 39,00 43,59 40,83 39,00 40,48 219 849.303.000
16/12/2005 46,00 42,00 -8,50% 42,00 46,00 44,55 41,90 42,00 97 895.046.300
15/12/2005 47,35 45,90 -3,06% 45,90 47,36 46,57 45,50 45,90 62 294.788.000
14/12/2005 47,50 47,35 +2,27% 46,97 48,00 47,49 47,20 47,35 52 209.471.200
13/12/2005 47,90 46,30 -3,32% 46,30 48,99 47,08 46,00 46,30 68 264.125.600
12/12/2005 48,10 47,89 -0,44% 47,30 48,10 47,89 47,00 47,89 19 162.351.300
9/12/2005 48,10 48,10 -2,81% 48,10 50,00 48,81 38,00 48,10 60 193.802.900
8/12/2005 46,00 49,49 +7,59% 46,00 49,50 48,49 48,50 49,49 104 827.732.500
7/12/2005 45,70 46,00 +0,55% 44,50 46,00 45,23 44,51 46,00 47 152.904.800
6/12/2005 46,00 45,75 +1,67% 45,01 48,00 45,98 45,60 45,75 100 556.823.300
5/12/2005 40,50 45,00 +9,78% 40,50 45,00 42,75 43,11 45,00 56 122.290.000
2/12/2005 40,00 40,99 +1,23% 39,50 40,99 40,00 40,99 41,00 192 1.776.035.900
1/12/2005 40,50 40,49 +3,82% 40,49 42,00 40,92 40,00 40,49 47 163.297.600
30/11/2005 39,50 39,00 +1,30% 38,50 39,50 38,97 39,00 41,00 81 311.774.400
29/11/2005 39,00 38,50 -1,28% 38,50 41,00 38,61 38,50 39,50 28 113.902.700
28/11/2005 39,75 39,00 -0,89% 38,70 39,75 39,10 38,31 39,00 22 43.409.500
25/11/2005 38,85 39,35 -0,38% 38,61 39,50 39,37 39,00 39,35 99 381.921.900
24/11/2005 39,00 39,50 -1,25% 38,00 39,50 38,98 38,90 39,50 38 45.219.700
23/11/2005 40,80 40,00 -0,74% 39,10 40,80 40,37 38,00 40,00 34 80.349.000
22/11/2005 40,02 40,30 -1,71% 40,00 40,70 40,20 40,30 40,70 81 1.969.837.900
21/11/2005 41,70 41,00 +0,02% 40,40 41,70 40,99 41,00 41,70 104 718.650.100
18/11/2005 40,00 40,99 +2,48% 39,99 40,99 40,14 40,99 41,00 45 189.390.000
17/11/2005 39,10 40,00 +2,25% 39,00 40,40 39,75 40,00 0,00 31 84.288.400
16/11/2005 38,00 39,12 +2,68% 38,00 39,12 38,44 39,12 40,20 80 281.048.300
14/11/2005 37,65 38,10 +0,26% 37,65 38,10 37,93 38,10 39,10 13 119.497.700
11/11/2005 37,40 38,00 +1,33% 37,40 38,25 37,62 38,00 38,10 61 629.009.000
10/11/2005 36,75 37,50 +1,63% 36,75 37,70 37,44 37,26 37,50 90 181.591.200
9/11/2005 36,11 36,90 +1,10% 36,11 36,90 36,63 36,50 36,90 28 45.059.000
8/11/2005 36,30 36,50 +1,45% 35,99 37,00 36,08 36,50 37,00 60 2.846.906.600
7/11/2005 36,01 35,98 -0,88% 35,98 36,50 36,05 0,00 35,98 37 80.407.800
4/11/2005 36,49 36,30 +0,17% 36,00 36,50 36,33 36,00 36,35 60 215.439.900
3/11/2005 36,49 36,24 -0,71% 35,82 36,50 36,44 36,00 36,24 26 237.997.900
1/11/2005 36,50 36,50 0,00% 35,80 36,59 36,05 36,00 36,50 96 1.257.381.500
31/10/2005 36,82 36,50 -1,06% 36,33 36,82 36,65 36,32 36,50 67 76.982.200
28/10/2005 36,55 36,89 +0,93% 35,60 36,89 36,52 35,61 36,88 28 218.770.200
27/10/2005 36,00 36,55 +1,53% 35,50 36,55 36,03 35,10 36,55 56 169.705.700
26/10/2005 35,50 36,00 +4,32% 35,00 36,00 35,06 35,10 36,00 54 323.693.600
25/10/2005 34,98 34,51 -1,40% 34,51 35,00 34,90 34,51 35,00 62 248.190.400
24/10/2005 34,21 35,00 +3,28% 33,85 35,00 34,25 34,20 35,00 81 381.963.600
21/10/2005 34,40 33,89 -0,32% 33,21 34,40 33,98 33,40 33,89 77 273.550.000
20/10/2005 35,00 34,00 -2,83% 33,50 35,00 34,62 33,11 34,00 111 237.164.200
19/10/2005 34,05 34,99 +0,55% 33,80 35,00 34,93 34,70 35,00 69 232.694.400
18/10/2005 35,25 34,80 -0,57% 34,80 35,25 34,96 34,20 34,79 18 8.713.900
17/10/2005 35,20 35,00 +0,03% 34,30 35,20 35,01 34,29 35,00 50 249.980.900
14/10/2005 35,00 34,99 -2,81% 34,51 35,48 35,08 34,13 34,99 63 98.925.200
13/10/2005 34,11 36,00 +2,89% 34,11 36,00 34,91 35,00 36,00 74 150.142.500
11/10/2005 34,50 34,99 -0,03% 34,00 35,00 34,73 34,00 34,99 46 132.322.200
10/10/2005 35,20 35,00 0,00% 34,00 35,20 34,44 34,50 35,00 71 1.155.638.800
7/10/2005 35,00 35,00 -0,99% 34,40 35,99 35,00 34,30 35,00 106 688.171.900
6/10/2005 35,49 35,35 -0,42% 35,00 35,78 35,39 34,20 35,35 43 203.138.900
5/10/2005 34,85 35,50 -1,03% 34,01 35,80 35,27 35,30 35,50 131 587.300.900
4/10/2005 35,30 35,87 +1,61% 34,30 35,87 35,25 34,80 35,87 69 517.484.600
3/10/2005 35,20 35,30 +1,15% 34,95 35,40 35,05 35,00 35,30 106 1.388.668.100
30/9/2005 34,50 34,90 +1,63% 34,40 35,30 34,79 34,50 34,90 115 1.523.869.700
29/9/2005 34,50 34,34 -0,17% 33,50 34,50 34,31 34,01 34,34 36 256.302.600
28/9/2005 33,99 34,40 +1,21% 33,99 34,50 34,32 33,10 34,40 34 169.545.900
27/9/2005 33,80 33,99 +0,71% 33,30 34,50 34,04 33,60 34,00 100 1.019.440.200
26/9/2005 33,59 33,75 +0,48% 33,49 33,89 33,50 33,30 33,75 32 1.041.959.400
23/9/2005 33,55 33,59 +0,12% 33,25 33,88 33,59 30,65 33,59 88 1.478.335.700
22/9/2005 33,84 33,55 -0,15% 33,00 33,89 33,65 33,40 33,55 193 937.893.300
21/9/2005 33,58 33,60 +1,51% 33,10 33,88 33,62 33,01 33,60 258 479.517.700
20/9/2005 33,00 33,10 +0,30% 32,99 33,90 33,18 32,10 33,10 93 336.532.800
19/9/2005 32,84 33,00 +0,30% 32,80 33,92 33,06 33,00 33,35 121 1.643.966.200
16/9/2005 31,50 32,90 +4,44% 31,49 32,90 31,95 30,90 32,90 98 448.847.500
15/9/2005 30,80 31,50 +2,61% 30,80 31,50 31,03 31,00 31,50 61 429.588.400
14/9/2005 30,50 30,70 +2,33% 30,39 30,90 30,72 30,50 30,70 58 251.628.300
13/9/2005 30,50 30,00 0,00% 29,90 30,50 30,00 30,00 30,16 43 367.320.300
12/9/2005 30,10 30,00 -0,99% 29,62 30,50 29,95 29,95 30,00 147 1.574.623.300
9/9/2005 29,94 30,30 +3,20% 29,48 30,30 29,61 30,00 30,30 82 2.200.775.700
8/9/2005 29,70 29,36 -1,24% 29,30 29,70 29,47 29,31 29,40 72 166.556.900
6/9/2005 29,90 29,73 -0,57% 29,60 29,90 29,77 29,60 29,73 51 58.647.100
5/9/2005 30,10 29,90 -1,16% 29,00 30,25 29,98 29,80 29,90 64 699.878.200
2/9/2005 29,69 30,25 +3,38% 29,69 30,50 30,08 30,10 30,25 263 936.531.100
1/9/2005 28,50 29,26 +3,39% 28,50 29,30 29,08 29,26 29,30 160 744.656.300
31/8/2005 29,00 28,30 -1,77% 28,30 29,00 28,56 28,30 28,80 77 316.518.700
30/8/2005 28,97 28,81 +0,31% 28,51 28,97 28,81 28,81 28,87 34 127.379.100
29/8/2005 28,51 28,72 -0,24% 28,50 28,97 28,73 28,65 28,89 41 57.191.500
26/8/2005 28,99 28,79 -0,69% 28,35 28,99 28,93 28,62 28,80 45 265.302.400
25/8/2005 29,00 28,99 +1,36% 28,32 29,00 28,77 28,50 28,99 44 833.525.800
24/8/2005 28,78 28,60 -0,69% 28,30 28,79 28,47 28,55 28,69 40 99.946.800
23/8/2005 29,00 28,80 -0,69% 28,10 29,00 28,81 28,75 28,80 91 55.904.900
22/8/2005 28,99 29,00 +0,49% 28,60 29,00 28,92 28,70 29,00 34 87.941.700
19/8/2005 28,20 28,86 +0,03% 28,19 28,90 28,49 28,85 28,90 103 1.283.570.900
18/8/2005 29,00 28,85 -0,52% 28,60 29,00 28,86 28,84 29,00 51 236.116.900
17/8/2005 29,30 29,00 0,00% 28,30 29,30 28,92 28,90 29,00 92 185.681.900
16/8/2005 29,00 29,00 +0,73% 28,35 29,50 29,00 28,90 29,00 71 354.100.000
15/8/2005 28,80 28,79 +2,82% 28,00 29,37 28,33 28,79 28,80 105 1.417.950.800
12/8/2005 28,00 28,00 +0,72% 26,80 28,00 27,89 27,50 28,00 63 126.082.700
11/8/2005 28,19 27,80 -1,38% 27,02 28,35 28,07 27,10 27,80 111 1.329.966.000
10/8/2005 29,20 28,19 -3,46% 27,80 29,20 28,59 27,80 28,18 42 46.316.600
9/8/2005 29,10 29,20 -0,31% 29,00 29,25 29,10 28,85 29,20 32 46.857.100
8/8/2005 29,65 29,29 -1,21% 28,75 30,22 29,61 29,01 29,29 53 117.552.200
5/8/2005 30,49 29,65 -0,84% 29,50 30,49 30,13 29,50 29,65 45 217.001.400
4/8/2005 29,95 29,90 +0,67% 29,55 30,00 29,90 29,52 29,90 44 520.290.900
3/8/2005 30,00 29,70 -0,34% 29,49 30,49 29,96 29,20 29,70 131 1.913.067.100
2/8/2005 29,99 29,80 -0,33% 29,50 30,00 29,97 29,70 29,80 69 965.622.300
1/8/2005 30,00 29,90 -0,33% 29,51 30,00 29,89 29,70 29,90 33 147.064.200
29/7/2005 29,95 30,00 +0,33% 29,90 30,00 29,97 29,10 30,00 93 305.462.400
28/7/2005 29,99 29,90 -0,33% 29,70 29,99 29,90 29,60 29,90 45 368.970.200
27/7/2005 29,00 30,00 0,00% 28,50 30,00 29,58 29,60 30,00 76 244.992.300
26/7/2005 30,00 30,00 0,00% 28,71 30,00 29,83 29,50 30,00 60 257.140.800
25/7/2005 29,00 30,00 0,00% 28,51 30,00 29,55 29,90 30,00 79 281.950.900
22/7/2005 30,59 30,00 0,00% 29,65 31,00 30,00 29,35 30,00 32 349.604.800
21/7/2005 31,00 30,00 +0,67% 29,68 31,00 29,97 29,72 30,00 163 1.385.824.000
20/7/2005 29,60 29,80 +0,34% 28,52 29,90 29,52 29,70 29,80 193 588.127.800
19/7/2005 30,00 29,70 -1,98% 29,70 30,00 29,86 29,70 29,90 66 169.937.800
18/7/2005 31,00 30,30 -2,23% 29,80 31,00 30,14 30,00 30,30 184 1.606.199.300
15/7/2005 31,75 30,99 -2,39% 30,90 31,75 31,20 30,50 30,99 157 359.499.200
14/7/2005 32,10 31,75 -0,72% 31,60 32,10 31,97 31,56 31,75 61 925.081.000
13/7/2005 32,60 31,98 -0,99% 31,80 32,60 31,87 31,98 31,99 52 723.234.800
12/7/2005 32,50 32,30 +0,03% 31,90 32,80 32,41 32,15 32,30 198 252.851.100
11/7/2005 31,60 32,29 +2,22% 31,00 32,39 31,68 32,00 32,29 60 134.997.800
8/7/2005 31,01 31,59 +0,51% 30,50 31,59 31,11 31,00 31,59 56 267.264.000
7/7/2005 31,29 31,43 +1,39% 31,20 31,50 31,45 31,01 31,43 70 88.081.500
6/7/2005 31,00 31,00 -1,49% 31,00 31,49 31,07 31,00 31,45 35 312.889.800
5/7/2005 32,00 31,47 -0,10% 31,30 32,00 31,72 31,02 31,47 37 127.200.400
4/7/2005 31,99 31,50 -1,56% 31,50 31,99 31,84 31,10 31,50 3 67.194.000
1/7/2005 31,80 32,00 +0,63% 31,50 32,00 31,89 31,56 32,00 38 326.888.200
30/6/2005 31,95 31,80 -0,47% 31,00 31,95 31,66 31,50 31,80 52 204.536.300
29/6/2005 31,80 31,95 +0,47% 31,60 31,95 31,80 31,60 31,95 53 100.180.600
28/6/2005 31,95 31,80 -0,47% 31,01 31,95 31,86 31,51 31,80 35 261.257.400
27/6/2005 31,50 31,95 +0,79% 31,15 31,95 31,75 31,00 31,95 37 51.761.400
24/6/2005 32,00 31,70 +0,96% 31,22 32,00 31,71 31,32 31,70 50 722.395.800
23/6/2005 32,00 31,40 -1,10% 31,00 32,00 31,34 31,01 31,40 60 62.683.800
22/6/2005 31,05 31,75 +0,99% 31,00 31,79 31,45 31,15 31,75 30 64.797.300
21/6/2005 31,80 31,44 -1,69% 31,00 31,80 31,37 31,40 31,44 66 247.223.700
20/6/2005 31,94 31,98 +0,13% 31,85 32,00 31,95 30,01 31,98 58 89.782.600
17/6/2005 31,33 31,94 +1,88% 31,33 31,95 31,60 31,77 31,94 150 961.649.300
16/6/2005 31,30 31,35 +0,80% 31,15 31,45 31,35 31,35 31,43 42 116.025.700
15/6/2005 31,00 31,10 +1,07% 30,90 31,70 31,13 31,10 31,25 132 1.064.472.700
14/6/2005 30,59 30,77 +0,59% 30,00 31,00 30,05 30,20 30,78 134 1.329.348.600
13/6/2005 30,99 30,59 -1,00% 30,32 31,00 30,81 30,59 30,60 39 137.453.600
10/6/2005 30,99 30,90 +2,49% 30,78 31,00 30,94 30,80 30,90 52 258.423.000
9/6/2005 30,00 30,15 -0,10% 29,60 30,45 30,17 30,05 30,15 46 104.702.900
8/6/2005 30,90 30,18 -1,05% 30,00 30,90 30,12 30,05 30,18 125 904.962.700
7/6/2005 29,96 30,50 +1,67% 29,00 30,90 30,17 30,50 30,70 226 1.847.510.100
6/6/2005 29,55 30,00 +0,03% 29,48 30,00 29,65 29,98 30,00 261 405.431.300
3/6/2005 29,02 29,99 0,00% 29,02 30,00 29,90 29,75 29,99 46 694.689.400
2/6/2005 29,40 29,99 +2,01% 29,00 29,99 29,43 29,52 29,99 247 1.387.645.500
1/6/2005 29,20 29,40 +0,38% 29,20 29,65 29,52 29,00 29,40 451 768.496.000
31/5/2005 29,30 29,29 +1,21% 29,03 29,80 29,35 29,11 29,29 149 1.115.096.500
30/5/2005 29,50 28,94 -1,23% 28,94 29,70 29,34 28,70 28,94 74 142.334.900
27/5/2005 28,75 29,30 +1,91% 28,75 29,30 29,20 29,05 29,30 26 244.742.600
25/5/2005 29,50 28,75 -0,86% 28,05 29,50 28,48 28,50 28,75 68 1.103.917.100
24/5/2005 30,00 29,00 -1,96% 28,50 30,00 29,05 28,82 29,00 62 533.155.100
23/5/2005 30,00 29,58 -0,74% 28,51 30,00 29,60 29,58 29,60 29 64.548.700
20/5/2005 30,00 29,80 -0,67% 29,69 30,10 29,83 29,69 29,80 36 144.420.200
19/5/2005 30,00 30,00 0,00% 29,80 30,10 29,98 29,70 30,00 109 411.759.500
18/5/2005 29,80 30,00 +1,01% 29,74 30,38 30,04 30,00 30,19 208 718.591.000
17/5/2005 29,19 29,70 +2,17% 28,90 29,70 29,08 29,10 29,70 78 607.321.800
16/5/2005 29,69 29,07 +0,24% 28,41 29,69 29,10 28,90 29,00 58 424.617.500
13/5/2005 28,55 29,00 +0,03% 28,50 29,00 28,84 28,50 29,00 24 97.789.200
12/5/2005 29,50 28,99 -1,70% 28,62 29,50 29,06 28,62 28,99 84 252.285.800
11/5/2005 29,00 29,49 +1,72% 28,50 29,50 29,12 29,10 29,49 86 322.370.900
10/5/2005 29,00 28,99 +1,72% 27,70 29,40 28,14 28,50 28,99 102 326.501.000
9/5/2005 28,10 28,50 +2,33% 28,00 29,20 28,52 28,45 28,50 134 913.440.500
6/5/2005 28,80 27,85 -0,18% 27,53 28,80 27,94 27,70 27,85 164 428.073.300
5/5/2005 28,00 27,90 +1,09% 27,50 28,50 27,94 27,80 27,90 100 143.633.400
4/5/2005 27,40 27,60 +0,73% 26,56 28,49 27,35 27,60 27,70 159 673.740.200
3/5/2005 27,50 27,40 -1,26% 27,40 28,00 27,53 27,20 27,40 95 472.739.300
2/5/2005 28,20 27,75 -0,89% 27,39 28,20 27,83 27,70 27,80 38 130.275.500
29/4/2005 27,29 28,00 +5,70% 25,52 29,00 27,08 27,30 28,00 198 765.287.800
28/4/2005 26,51 26,49 -3,50% 26,00 27,29 26,58 26,20 26,50 62 106.346.500
27/4/2005 27,50 27,45 -0,18% 26,50 27,50 27,41 27,00 27,45 44 134.871.900
26/4/2005 28,29 27,50 -1,79% 27,01 28,29 27,58 27,49 27,50 103 314.220.300
25/4/2005 28,79 28,00 -1,44% 28,00 28,80 28,33 28,00 28,20 39 306.022.700
22/4/2005 28,50 28,41 -0,14% 28,25 29,20 28,55 28,41 28,50 73 394.366.200
20/4/2005 27,61 28,45 -0,87% 27,60 28,60 28,00 27,91 28,45 33 130.523.100
19/4/2005 28,95 28,70 0,00% 28,00 29,20 28,53 28,40 28,70 72 273.372.700
18/4/2005 28,90 28,70 -0,86% 28,30 28,90 28,59 28,01 28,70 60 192.182.700
15/4/2005 27,89 28,95 +3,39% 27,05 28,95 27,90 28,01 28,95 74 531.936.500
14/4/2005 28,00 28,00 -1,06% 27,00 28,59 27,68 27,55 28,20 86 140.376.300
13/4/2005 29,00 28,30 -1,05% 28,30 29,00 28,68 28,01 28,30 42 184.084.000
12/4/2005 28,30 28,60 +2,95% 27,31 28,60 27,93 28,01 28,60 62 294.383.100
11/4/2005 28,19 27,78 -0,75% 27,00 28,30 27,86 27,78 27,99 92 251.348.100
8/4/2005 27,80 27,99 +0,68% 27,60 28,50 27,96 27,20 27,99 77 1.029.821.200
7/4/2005 26,50 27,80 +3,73% 26,00 27,80 26,86 27,60 27,80 81 229.683.000
6/4/2005 26,89 26,80 +1,90% 25,50 26,89 26,11 26,50 26,80 72 272.128.400
5/4/2005 27,00 26,30 0,00% 25,50 27,19 25,98 25,50 26,30 121 476.114.900
4/4/2005 26,90 26,30 -1,87% 25,80 27,50 26,13 26,00 26,30 68 247.768.900
1/4/2005 27,50 26,80 -0,74% 26,50 28,00 26,84 26,61 26,80 99 412.364.200
31/3/2005 28,50 27,00 -4,26% 26,61 29,00 27,52 26,80 27,00 114 190.722.000
30/3/2005 28,70 28,20 -1,74% 27,66 29,25 28,45 28,20 28,50 187 361.081.900
29/3/2005 30,45 28,70 -4,01% 28,40 30,45 28,72 28,42 28,70 82 245.868.000
28/3/2005 29,99 29,90 -0,30% 29,50 30,00 29,68 29,50 29,90 80 187.899.400
24/3/2005 30,00 29,99 0,00% 29,00 30,50 29,57 29,99 30,00 99 296.648.300
23/3/2005 30,00 29,99 -0,03% 29,12 30,00 29,55 29,70 29,95 49 579.244.300
22/3/2005 30,91 30,00 -2,94% 29,51 31,20 30,36 29,60 30,00 115 568.129.300
21/3/2005 31,74 30,91 -2,65% 30,70 31,74 31,07 30,91 31,35 196 659.806.400
18/3/2005 31,90 31,75 0,00% 31,25 31,90 31,56 31,25 31,75 76 225.400.300
17/3/2005 30,50 31,75 +2,75% 30,50 31,75 31,41 31,12 31,75 63 159.909.300
16/3/2005 31,00 30,90 -1,87% 30,90 32,00 31,46 30,90 31,10 112 247.910.600
15/3/2005 31,50 31,49 +1,58% 30,12 33,00 31,69 30,90 31,50 170 411.691.100
14/3/2005 28,00 31,00 +10,75% 27,10 31,00 28,99 31,00 31,31 184 1.812.254.500
11/3/2005 28,75 27,99 -3,12% 27,12 29,40 28,82 27,50 27,99 275 857.018.900
10/3/2005 29,50 28,89 -1,23% 28,51 29,80 28,82 28,53 28,89 146 862.876.000
9/3/2005 29,30 29,25 -0,81% 28,70 29,62 29,18 29,00 29,25 267 596.301.600
8/3/2005 30,00 29,49 -3,63% 28,50 30,59 29,50 29,30 29,49 312 618.379.900
7/3/2005 31,00 30,60 -1,29% 30,00 31,20 30,77 30,60 30,80 139 495.854.200
4/3/2005 31,50 31,00 0,00% 30,60 31,70 30,91 30,60 31,00 93 710.389.700
3/3/2005 32,00 31,00 -3,13% 30,60 32,20 31,10 30,80 31,00 201 565.172.600
2/3/2005 31,11 32,00 +1,59% 31,00 32,45 31,54 31,50 32,00 347 708.776.800
1/3/2005 32,00 31,50 -1,56% 31,20 32,00 31,47 31,50 31,80 177 320.464.100
28/2/2005 32,02 32,00 0,00% 31,26 33,00 31,95 31,30 32,00 206 515.195.100
25/2/2005 32,10 32,00 +1,59% 30,85 32,30 31,76 31,80 32,00 191 507.651.700
24/2/2005 31,30 31,50 +2,51% 31,06 33,50 32,31 31,23 31,50 298 1.478.194.700
23/2/2005 30,60 30,73 +2,40% 30,20 31,20 30,64 30,73 31,00 231 743.054.400
22/2/2005 30,70 30,01 -3,19% 29,70 31,50 30,16 30,01 30,45 188 603.840.400
21/2/2005 31,19 31,00 +1,01% 30,62 31,70 30,98 30,75 31,10 190 456.400.800
18/2/2005 30,00 30,69 +2,30% 29,71 31,00 30,31 30,55 30,69 165 494.398.900
17/2/2005 30,10 30,00 +1,18% 29,80 30,50 29,99 29,55 30,10 239 650.638.500
16/2/2005 29,90 29,65 -1,82% 29,40 29,90 29,65 29,40 29,65 30 59.019.600
15/2/2005 30,99 30,20 -0,82% 29,90 30,99 30,14 30,01 30,20 242 903.233.300
14/2/2005 30,00 30,45 +2,53% 30,00 31,00 30,31 30,15 30,45 151 1.658.078.800
11/2/2005 28,70 29,70 +3,48% 28,50 30,00 29,11 29,50 29,70 64 251.540.200
10/2/2005 28,99 28,70 -1,00% 28,30 28,99 28,48 28,50 28,70 25 50.127.900
9/2/2005 29,00 28,99 -0,03% 28,50 29,00 28,52 28,10 29,00 17 167.419.800
4/2/2005 28,50 29,00 +1,79% 28,00 29,00 28,52 28,45 29,00 53 241.921.400
3/2/2005 26,99 28,49 +5,52% 26,99 28,50 27,61 27,77 28,30 65 251.062.900
2/2/2005 26,50 27,00 +0,04% 26,50 27,10 26,93 26,81 27,00 41 151.376.000
1/2/2005 27,00 26,99 -0,04% 26,22 27,10 26,99 26,53 26,98 48 1.168.717.700
31/1/2005 27,80 27,00 -3,57% 26,80 27,80 27,00 27,00 27,30 72 369.194.700
28/1/2005 26,50 28,00 +3,70% 26,48 28,00 26,65 27,00 28,00 72 754.448.100
27/1/2005 27,00 27,00 +0,04% 26,65 27,49 26,86 26,20 27,00 100 382.508.700
26/1/2005 27,00 26,99 -0,04% 26,00 27,00 26,52 26,50 26,99 40 255.705.100
24/1/2005 26,50 27,00 +4,05% 26,10 27,00 26,68 26,41 27,00 35 113.420.100
21/1/2005 26,30 25,95 +1,76% 25,95 26,30 25,99 25,56 26,00 21 33.013.300
20/1/2005 26,00 25,50 -1,54% 25,50 26,30 25,98 25,50 26,00 35 148.647.100
19/1/2005 25,90 25,90 -0,38% 25,50 26,00 25,90 25,50 25,90 42 693.684.200
18/1/2005 26,00 26,00 -2,40% 25,00 26,30 25,99 25,75 26,00 60 186.679.100
17/1/2005 26,90 26,64 -0,22% 26,00 26,90 26,50 26,10 26,64 54 53.276.000
14/1/2005 26,00 26,70 +1,17% 26,00 26,99 26,59 26,40 26,80 41 246.797.800
13/1/2005 26,50 26,39 -0,42% 26,00 26,50 26,22 26,01 26,40 19 22.815.400
12/1/2005 25,30 26,50 +4,74% 24,95 26,50 25,08 25,51 26,50 65 1.345.283.300
11/1/2005 25,98 25,30 -2,62% 25,30 25,98 25,31 24,01 25,30 35 468.114.000
10/1/2005 27,00 25,98 -0,08% 25,50 27,00 25,77 25,06 25,98 27 21.649.600
7/1/2005 26,50 26,00 -0,38% 25,55 26,50 26,01 25,70 26,00 54 479.162.100
6/1/2005 26,30 26,10 -1,88% 25,80 26,80 26,17 26,10 26,40 70 690.686.900
5/1/2005 25,75 26,60 +3,30% 25,50 26,75 26,52 26,60 26,74 118 821.049.200
4/1/2005 24,99 25,75 +2,59% 24,99 27,00 25,85 25,75 25,90 94 331.434.200
3/1/2005 24,00 25,10 +5,02% 24,00 26,00 25,00 24,85 25,20 71 321.563.000
30/12/2004 24,00 23,90 -1,12% 23,85 24,20 23,93 23,90 24,88 54 233.819.500
29/12/2004 25,00 24,17 +0,88% 23,70 25,00 24,02 24,05 24,19 51 254.887.200
28/12/2004 23,90 23,96 +0,67% 23,80 25,00 23,99 23,55 23,97 75 364.230.300
27/12/2004 23,59 23,80 +0,63% 23,59 23,98 23,71 23,80 23,98 30 59.517.100
23/12/2004 23,20 23,65 +1,07% 23,20 23,65 23,50 23,65 23,69 78 579.746.800
22/12/2004 23,15 23,40 +1,30% 23,15 23,40 23,24 23,20 23,35 18 41.605.900
21/12/2004 23,25 23,10 -0,22% 23,08 23,35 23,21 23,10 23,20 30 65.919.400
20/12/2004 23,30 23,15 -0,22% 23,15 23,50 23,36 23,15 23,30 27 63.075.900
17/12/2004 23,50 23,20 +0,43% 23,00 23,50 23,14 23,20 23,39 84 634.877.500
16/12/2004 23,03 23,10 +0,09% 22,80 23,10 23,00 23,00 23,10 72 442.134.800
15/12/2004 23,00 23,08 +0,35% 22,71 23,10 22,97 23,01 23,08 44 108.899.300
14/12/2004 23,45 23,00 -0,43% 22,90 23,50 23,07 23,00 23,09 42 251.518.500
13/12/2004 23,39 23,10 0,00% 23,05 23,50 23,12 23,10 23,28 33 126.469.800
10/12/2004 22,52 23,10 +0,43% 22,52 23,69 23,06 23,10 23,39 65 505.561.900
9/12/2004 23,10 23,00 -1,29% 22,51 23,20 23,04 23,00 23,19 41 240.568.300
8/12/2004 23,34 23,30 -0,21% 23,20 23,50 23,41 23,30 23,50 43 101.388.600
7/12/2004 23,59 23,35 -1,02% 23,31 23,62 23,51 23,32 23,35 73 358.132.800
6/12/2004 22,20 23,59 +4,61% 22,20 23,80 23,16 23,50 23,59 251 1.251.508.800
3/12/2004 22,30 22,55 -1,10% 22,30 22,79 22,53 22,50 22,55 33 124.173.600
2/12/2004 22,98 22,80 -0,83% 22,50 23,80 22,70 22,50 22,80 95 369.132.000
1/12/2004 22,20 22,99 +2,22% 22,01 23,40 22,47 22,40 23,00 136 1.907.758.000
30/11/2004 23,00 22,49 -2,22% 22,11 23,00 22,53 22,32 22,49 176 638.702.400
29/11/2004 23,40 23,00 -1,71% 22,60 23,40 22,99 22,67 23,00 84 633.102.700
26/11/2004 23,80 23,40 -0,85% 23,05 23,80 23,29 23,21 23,40 45 48.687.300
25/11/2004 23,88 23,60 +1,07% 23,20 24,00 23,46 23,51 23,60 65 210.678.100
24/11/2004 23,90 23,35 +0,43% 23,25 23,90 23,34 23,20 23,35 135 569.398.600
23/11/2004 23,48 23,25 -1,02% 23,20 23,48 23,28 23,25 23,35 108 472.667.200
22/11/2004 23,76 23,49 -2,13% 22,52 23,76 23,00 23,18 23,49 368 1.115.479.700
19/11/2004 22,02 24,00 0,00% 21,85 24,99 22,33 23,70 24,00 2.181 9.820.217.400

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.