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

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

EGIE3 - ENGIE BRASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 39,39 39,50 +0,25% 39,00 39,50 39,30 39,44 39,51 4.402 3.143.842.100
5/9/2025 39,01 39,40 +1,13% 38,85 39,41 39,19 39,21 39,40 4.516 2.773.956.400
4/9/2025 39,07 38,96 -0,10% 38,78 39,57 39,05 38,88 38,96 5.424 4.027.955.200
3/9/2025 39,10 39,00 -0,31% 38,56 39,16 38,96 38,90 39,00 5.090 4.448.154.900
2/9/2025 38,92 39,12 +0,31% 38,51 39,20 38,86 39,01 39,12 7.470 5.951.793.500
1/9/2025 40,00 39,00 -2,35% 39,00 40,19 39,17 39,00 39,08 4.781 4.390.156.900
29/8/2025 39,92 39,94 +0,33% 39,85 40,38 40,09 39,92 40,00 4.956 4.003.267.100
28/8/2025 39,97 39,81 +0,43% 39,60 40,21 39,93 39,80 39,82 5.338 3.842.192.500
27/8/2025 39,50 39,64 +0,97% 39,28 39,87 39,61 39,64 39,72 3.198 2.930.251.800
26/8/2025 39,10 39,26 +0,28% 39,09 39,61 39,28 39,25 39,31 4.891 9.246.410.600
25/8/2025 39,26 39,15 -0,48% 38,97 39,68 39,17 39,11 39,20 3.702 2.360.520.600
22/8/2025 39,31 39,34 -1,90% 38,95 39,98 39,54 39,33 39,57 4.609 3.224.709.300
21/8/2025 39,53 40,10 +1,47% 39,30 40,41 40,01 40,08 40,34 6.559 5.538.408.100
20/8/2025 39,42 39,52 +0,05% 39,29 39,82 39,63 39,51 39,62 5.940 3.173.497.400
19/8/2025 39,81 39,50 -0,63% 38,99 39,85 39,50 39,50 39,57 7.208 6.670.830.200
18/8/2025 39,26 39,75 +1,02% 39,20 39,75 39,63 39,65 39,81 4.002 2.880.912.800
15/8/2025 39,72 39,35 +0,03% 38,96 39,72 39,21 39,25 39,38 4.654 3.673.346.200
14/8/2025 39,11 39,34 +0,33% 38,96 39,62 39,37 39,34 39,50 4.342 2.454.924.500
13/8/2025 39,79 39,21 -1,78% 39,15 40,29 39,36 39,21 39,29 6.962 5.156.459.300
12/8/2025 39,53 39,92 +1,06% 39,53 40,33 40,07 39,91 40,00 3.011 2.271.963.900
11/8/2025 40,37 39,50 -2,47% 39,31 40,42 39,75 39,50 39,62 4.632 3.281.475.500
8/8/2025 39,65 40,50 +0,92% 38,90 40,55 39,90 40,45 40,58 6.634 4.548.143.400
7/8/2025 40,30 40,13 -0,42% 39,78 41,00 40,47 40,11 40,25 7.051 4.622.485.100
6/8/2025 40,05 40,30 +0,95% 39,71 40,71 40,13 40,12 40,30 4.435 4.086.780.500
5/8/2025 40,09 39,92 +0,08% 39,11 40,17 39,61 39,89 39,95 3.539 2.882.726.400
4/8/2025 40,40 39,89 -0,77% 39,64 40,53 39,92 39,85 39,90 2.997 1.861.769.100
1/8/2025 40,37 40,20 +0,68% 39,64 40,54 39,94 40,00 40,21 6.031 3.827.625.300
31/7/2025 40,70 39,93 -2,16% 39,49 40,70 39,88 39,93 40,04 5.341 4.503.242.700
30/7/2025 41,85 40,81 -2,39% 40,54 42,15 41,07 40,81 40,90 9.986 7.139.511.500
29/7/2025 42,03 41,81 -0,45% 41,75 42,31 41,95 41,81 41,85 4.812 3.240.681.600
28/7/2025 42,15 42,00 -0,36% 41,46 42,45 41,87 41,90 42,00 2.923 2.931.917.700
25/7/2025 42,42 42,15 -0,99% 42,08 42,99 42,38 42,08 42,28 2.208 1.708.922.400
24/7/2025 42,49 42,57 +0,09% 41,66 42,63 42,36 42,50 42,58 4.510 4.704.523.100
23/7/2025 41,59 42,53 +2,24% 41,49 42,95 42,49 42,48 42,59 3.484 2.709.569.500
22/7/2025 42,08 41,60 -0,88% 41,07 42,62 41,83 41,13 41,64 6.113 5.171.396.600
21/7/2025 41,81 41,97 +0,62% 41,21 42,33 41,85 41,88 41,97 3.995 3.776.317.900
18/7/2025 41,19 41,71 +1,04% 40,53 42,00 41,29 41,70 41,74 8.361 10.790.158.300
17/7/2025 42,00 41,28 -1,01% 41,25 42,28 41,47 41,26 41,42 5.077 4.082.002.400
16/7/2025 41,80 41,70 -0,07% 41,32 42,01 41,66 41,69 41,75 3.757 2.875.052.000
15/7/2025 42,73 41,73 -1,81% 41,73 42,80 42,00 41,73 41,80 7.207 5.550.910.800
14/7/2025 41,54 42,50 +2,21% 41,14 42,50 41,83 42,03 42,50 4.955 6.398.737.600
11/7/2025 42,16 41,58 -1,68% 41,45 42,17 41,74 41,58 41,80 5.673 5.371.392.100
10/7/2025 42,24 42,29 -0,26% 41,56 42,48 42,10 42,25 42,29 4.445 3.513.537.800
9/7/2025 43,10 42,40 -1,65% 42,26 43,95 42,89 42,36 42,57 6.283 4.588.950.000
8/7/2025 43,60 43,11 -0,60% 42,34 43,60 42,75 42,81 43,16 8.892 8.124.330.800
7/7/2025 46,30 43,37 -6,33% 43,37 46,57 44,28 43,35 43,37 10.084 9.843.837.400
4/7/2025 48,34 46,30 -5,16% 46,30 48,80 47,09 46,30 46,46 6.974 6.117.939.200
3/7/2025 46,56 48,82 +4,49% 46,22 49,19 48,10 48,78 48,88 9.362 8.227.533.700
2/7/2025 45,92 46,72 +1,57% 45,10 46,87 46,12 46,41 46,72 7.988 6.550.456.900
1/7/2025 45,26 46,00 +1,30% 44,88 46,00 45,41 45,84 46,00 5.266 4.672.483.300
30/6/2025 44,75 45,41 +0,84% 44,62 45,81 45,22 45,38 45,50 7.576 6.839.373.300
27/6/2025 43,09 45,03 +4,24% 42,91 45,03 44,17 44,81 45,03 8.282 7.420.497.400
26/6/2025 42,54 43,20 +1,05% 42,51 43,50 43,04 43,08 43,23 5.482 3.885.082.600
25/6/2025 43,15 42,75 -1,84% 41,95 43,41 42,69 42,66 42,78 10.147 8.412.734.100
24/6/2025 41,28 43,55 +5,19% 41,18 44,24 43,30 43,41 43,55 15.463 20.609.310.900
23/6/2025 39,90 41,40 +3,37% 39,83 41,40 40,87 41,33 41,41 8.059 7.563.039.100
20/6/2025 40,28 40,05 -1,33% 39,95 40,58 40,11 40,05 40,12 6.887 19.125.645.600
18/6/2025 40,65 40,59 +0,40% 40,09 40,78 40,55 40,47 40,59 6.102 3.627.744.400
17/6/2025 40,85 40,43 -0,54% 40,23 40,90 40,39 40,41 40,45 5.599 8.623.387.600
16/6/2025 40,69 40,65 +0,47% 40,31 41,04 40,65 40,63 40,65 5.685 4.905.091.400
13/6/2025 40,02 40,46 +0,27% 39,76 41,02 40,47 40,43 40,48 8.185 6.899.245.500
12/6/2025 40,03 40,35 +0,25% 39,91 40,37 40,22 40,05 40,36 3.576 3.251.239.000
11/6/2025 40,59 40,25 -0,86% 40,00 40,69 40,32 40,25 40,30 4.154 3.602.581.100
10/6/2025 40,37 40,60 +0,57% 40,34 40,92 40,66 40,60 40,72 4.390 4.711.206.100
9/6/2025 40,58 40,37 -0,57% 39,89 40,77 40,30 40,31 40,37 5.183 4.026.479.900
6/6/2025 41,00 40,60 -0,83% 40,50 41,24 40,71 40,49 40,60 4.825 4.777.765.200
5/6/2025 41,11 40,94 -0,17% 40,84 41,24 41,01 40,94 41,01 5.092 4.214.998.100
4/6/2025 41,35 41,01 -0,70% 41,01 41,79 41,26 41,00 41,05 5.692 5.058.453.500
3/6/2025 40,52 41,30 +1,92% 40,52 41,50 41,22 41,29 41,30 7.811 6.538.238.400
2/6/2025 41,07 40,52 -1,32% 40,52 41,44 40,82 40,52 40,60 5.225 4.108.822.500
30/5/2025 41,85 41,06 -1,89% 41,06 41,88 41,13 41,06 41,10 6.411 20.543.624.800
29/5/2025 41,59 41,85 -0,33% 41,48 42,24 41,85 41,82 41,90 7.373 5.244.748.100
28/5/2025 41,82 41,99 +0,38% 41,36 42,01 41,87 41,79 41,99 5.708 4.401.629.000
27/5/2025 41,00 41,83 +2,37% 40,89 42,10 41,84 41,80 41,85 7.036 7.088.947.800
26/5/2025 40,40 40,86 +1,01% 40,22 41,11 40,87 40,77 40,91 3.493 2.917.440.100
23/5/2025 39,80 40,45 +0,72% 39,54 40,76 40,44 40,45 40,60 5.570 5.421.395.700
22/5/2025 41,00 40,16 -2,14% 40,16 41,25 40,69 40,14 40,34 7.158 4.271.790.800
21/5/2025 41,29 41,04 -0,68% 40,81 41,37 41,09 40,98 41,04 6.410 5.882.523.500
20/5/2025 41,40 41,32 +0,07% 40,87 41,55 41,31 41,30 41,38 4.342 3.698.626.300
19/5/2025 40,75 41,29 +1,28% 40,59 41,79 41,42 41,27 41,40 7.161 7.208.786.600
16/5/2025 40,50 40,77 +0,07% 40,42 41,12 40,80 40,75 40,86 6.490 5.110.321.600
15/5/2025 40,08 40,74 +2,08% 39,99 40,97 40,59 40,73 40,84 6.922 7.537.780.700
14/5/2025 40,01 39,91 -0,20% 39,80 40,22 39,97 39,90 39,98 5.015 3.574.011.100
13/5/2025 39,32 39,99 +2,17% 39,20 40,14 39,87 39,92 39,99 9.545 6.387.754.600
12/5/2025 39,35 39,14 -0,53% 38,71 39,39 38,97 39,07 39,16 11.853 8.845.479.000
9/5/2025 39,82 39,35 -1,18% 39,35 40,19 39,60 39,35 39,55 7.561 5.886.440.200
8/5/2025 40,41 39,82 -0,95% 39,28 40,62 39,93 39,81 39,90 10.334 7.735.532.400
7/5/2025 39,82 40,20 -1,35% 39,41 40,35 39,94 39,90 40,20 7.784 10.315.841.000
6/5/2025 41,00 40,75 -0,66% 40,48 41,37 40,82 40,73 40,75 7.390 6.013.751.400
5/5/2025 41,15 41,02 -0,10% 41,02 41,66 41,18 41,02 41,13 5.249 4.396.229.400
2/5/2025 41,49 41,06 +0,76% 40,99 41,49 41,16 41,06 41,19 5.092 5.598.265.000
29/4/2025 40,88 40,75 -0,15% 40,75 41,49 41,09 40,72 40,99 5.113 3.682.617.000
28/4/2025 40,26 40,81 +1,37% 40,12 41,09 40,79 40,66 40,89 7.091 5.770.467.500
25/4/2025 40,47 40,26 -0,79% 39,85 40,73 40,24 40,25 40,26 8.730 5.768.984.500
24/4/2025 39,69 40,58 +1,99% 39,69 40,74 40,39 40,54 40,65 6.087 6.534.758.800
23/4/2025 39,63 39,79 +1,02% 39,42 39,95 39,70 39,77 39,79 6.524 4.749.043.600
22/4/2025 39,19 39,39 +0,25% 39,00 39,39 39,23 39,31 39,39 4.631 4.195.990.900
17/4/2025 39,38 39,29 -0,28% 39,04 39,38 39,18 39,28 39,29 5.684 4.565.170.300
16/4/2025 39,50 39,40 -0,43% 39,14 39,50 39,34 39,28 39,40 6.035 5.990.771.400
15/4/2025 39,52 39,57 -0,43% 39,27 39,74 39,48 39,56 39,58 4.901 4.485.395.500
14/4/2025 39,81 39,74 +0,23% 39,40 39,97 39,59 39,54 39,75 6.005 4.685.784.500
11/4/2025 39,81 39,65 +0,23% 39,27 39,87 39,57 39,63 39,65 6.905 5.097.949.700
10/4/2025 39,96 39,56 -0,75% 39,36 40,04 39,60 39,50 39,61 6.424 4.859.512.600
9/4/2025 38,71 39,86 +2,07% 38,62 40,67 39,76 39,85 39,93 13.498 8.841.059.800
8/4/2025 38,97 39,05 -0,03% 38,95 39,80 39,18 39,02 39,10 8.529 5.662.344.900
7/4/2025 39,20 39,06 -1,46% 38,60 39,56 39,13 39,05 39,14 8.935 5.915.672.700
4/4/2025 39,77 39,64 -0,85% 39,23 40,05 39,74 39,61 39,71 10.792 6.417.208.000
3/4/2025 38,01 39,98 +4,74% 37,93 40,03 39,63 39,98 40,00 9.755 7.520.212.400
2/4/2025 38,44 38,17 -0,60% 38,11 38,60 38,24 38,11 38,23 5.380 3.782.016.400
1/4/2025 38,42 38,40 -0,52% 38,21 38,73 38,43 38,40 38,42 7.656 6.675.420.500
31/3/2025 39,05 38,60 -1,20% 38,48 39,14 38,74 38,60 38,66 6.825 8.258.942.200
28/3/2025 39,05 39,07 +0,05% 38,85 39,37 38,99 39,05 39,18 4.907 6.386.428.000
27/3/2025 38,80 39,05 +0,88% 38,75 39,38 39,07 39,04 39,09 7.207 5.556.017.600
26/3/2025 39,08 38,71 -0,05% 38,52 39,08 38,81 38,70 38,77 6.091 3.655.920.600
25/3/2025 38,43 38,73 +0,55% 38,30 38,97 38,64 38,58 38,73 7.581 4.866.091.900
24/3/2025 39,03 38,52 -1,43% 38,45 39,20 38,64 38,51 38,52 5.407 4.648.562.100
21/3/2025 39,38 39,08 -0,31% 39,01 39,60 39,15 39,05 39,09 6.342 7.507.544.000
20/3/2025 38,90 39,20 +0,82% 38,90 39,59 39,28 39,19 39,33 5.930 4.329.497.000
19/3/2025 38,99 38,88 +0,49% 38,70 39,25 39,00 38,88 38,99 5.220 5.459.353.400
18/3/2025 38,60 38,69 +0,36% 38,45 39,16 38,86 38,69 38,87 7.344 4.685.709.400
17/3/2025 37,77 38,55 +2,07% 37,63 38,99 38,59 38,54 38,72 8.928 5.398.647.800
14/3/2025 37,67 37,77 +1,18% 37,34 38,01 37,76 37,77 37,84 5.664 4.016.018.100
13/3/2025 36,99 37,33 +0,92% 36,72 37,33 37,14 37,19 37,34 5.526 3.840.779.300
12/3/2025 37,12 36,99 -0,46% 36,70 37,33 36,98 36,83 36,99 7.795 5.713.118.200
11/3/2025 37,80 37,16 -1,69% 37,11 37,81 37,30 37,15 37,26 7.544 5.617.941.100
10/3/2025 37,74 37,80 +0,08% 37,54 38,01 37,79 37,79 37,92 7.327 5.833.712.600
7/3/2025 37,20 37,77 +1,10% 36,81 38,27 37,72 37,76 38,06 7.930 6.264.983.100
6/3/2025 37,30 37,36 +0,89% 37,05 37,51 37,31 37,20 37,37 8.489 6.086.993.200
5/3/2025 37,17 37,03 -0,38% 37,03 37,55 37,30 37,01 37,10 7.056 4.751.907.600
28/2/2025 37,03 37,17 +0,35% 36,77 37,48 37,17 37,11 37,17 10.873 15.628.710.200
27/2/2025 37,20 37,04 -0,43% 37,04 37,57 37,31 37,03 37,20 6.819 5.204.791.700
26/2/2025 37,18 37,20 +0,70% 37,01 37,57 37,32 37,19 37,34 8.571 6.180.477.000
25/2/2025 36,89 36,94 +0,93% 36,60 37,18 37,02 36,91 37,13 5.852 5.240.447.600
24/2/2025 36,65 36,60 +0,05% 36,40 37,17 36,74 36,58 36,60 6.235 6.209.575.400
21/2/2025 36,83 36,58 +0,16% 36,50 37,81 36,78 36,58 36,63 10.262 8.657.207.800
20/2/2025 36,44 36,52 +1,00% 35,97 36,52 36,36 36,43 36,54 3.802 2.817.250.600
19/2/2025 36,35 36,16 -1,07% 35,96 36,45 36,22 36,12 36,16 7.823 5.881.768.700
18/2/2025 36,47 36,55 +0,22% 36,42 36,78 36,58 36,55 36,57 6.615 6.059.506.200
17/2/2025 36,58 36,47 -0,30% 36,40 36,94 36,64 36,46 36,47 6.878 4.937.535.200
14/2/2025 36,02 36,58 +1,55% 35,95 37,03 36,45 36,57 36,79 8.935 7.488.128.100
13/2/2025 35,65 36,02 +0,59% 35,54 36,05 35,89 36,02 36,05 7.497 4.366.714.200
12/2/2025 35,99 35,81 -1,70% 35,54 36,15 35,81 35,79 35,90 13.613 8.291.101.900
11/2/2025 35,82 36,43 +2,04% 35,63 36,43 36,25 36,17 36,43 6.514 4.347.516.700
10/2/2025 36,25 35,70 -0,70% 35,66 36,27 35,82 35,68 35,81 6.200 3.871.971.600
7/2/2025 35,89 35,95 +0,20% 35,76 36,25 36,07 35,94 36,00 6.697 4.796.183.600
6/2/2025 35,64 35,88 +0,70% 35,61 35,98 35,83 35,88 35,94 6.015 3.644.837.600
5/2/2025 36,29 35,63 -1,30% 35,63 36,30 35,89 35,63 35,80 10.378 7.188.501.900
4/2/2025 36,19 36,10 -0,58% 35,83 36,42 36,15 36,10 36,18 6.496 4.727.997.900
3/2/2025 36,76 36,31 -1,33% 36,31 36,99 36,55 36,30 36,57 8.029 5.967.773.500
31/1/2025 36,86 36,80 -0,14% 36,80 37,46 36,98 36,80 37,07 5.149 3.733.795.500
30/1/2025 36,97 36,85 +0,35% 36,65 37,33 37,00 36,83 36,90 7.423 4.836.353.700
29/1/2025 36,87 36,72 -0,11% 36,68 37,27 36,97 36,70 36,86 7.771 5.159.981.100
28/1/2025 36,16 36,76 +1,72% 36,06 37,15 36,76 36,76 37,00 13.870 10.924.847.200
27/1/2025 35,16 36,14 +2,76% 35,07 36,29 35,85 36,11 36,29 8.047 4.867.091.100
24/1/2025 35,06 35,17 +0,06% 34,96 35,48 35,25 35,17 35,25 5.299 3.457.552.000
23/1/2025 35,36 35,15 -0,51% 35,15 35,60 35,33 35,14 35,33 4.390 3.170.865.400
22/1/2025 35,53 35,33 -0,39% 35,17 35,76 35,40 35,32 35,33 6.705 5.202.026.700
21/1/2025 34,70 35,47 +0,42% 34,40 35,66 35,19 35,35 35,50 10.049 6.671.325.500
20/1/2025 35,16 35,32 +0,34% 34,97 35,60 35,30 35,29 35,33 4.420 2.600.079.000
17/1/2025 35,30 35,20 -0,20% 34,93 35,88 35,35 35,20 35,34 5.313 5.612.726.500
16/1/2025 35,40 35,27 -0,51% 35,23 35,65 35,39 35,27 35,48 8.569 7.723.502.000
15/1/2025 35,20 35,45 +2,19% 34,83 35,57 35,20 35,45 35,50 7.752 4.456.790.700
14/1/2025 34,82 34,69 +0,06% 34,39 34,90 34,65 34,66 34,69 10.359 6.255.286.100
13/1/2025 35,00 34,67 -0,83% 34,65 35,29 34,83 34,66 34,90 5.963 5.191.767.800
10/1/2025 35,30 34,96 -0,96% 34,93 35,61 35,07 34,96 35,17 6.441 3.611.036.200
9/1/2025 35,17 35,30 +0,43% 35,08 35,43 35,29 35,28 35,38 5.296 2.869.522.200
8/1/2025 35,58 35,15 -1,21% 35,07 35,58 35,18 35,14 35,24 8.798 4.964.196.300
7/1/2025 35,30 35,58 +0,88% 35,30 35,76 35,49 35,48 35,62 5.167 2.812.834.000
6/1/2025 35,49 35,27 -0,11% 35,16 35,71 35,30 35,18 35,27 6.802 4.332.832.200
3/1/2025 35,40 35,31 -0,14% 34,79 35,58 35,10 35,12 35,31 9.363 5.624.676.900
2/1/2025 35,50 35,36 -0,39% 35,04 35,51 35,32 35,33 35,39 10.153 4.956.701.400
30/12/2024 35,00 35,50 +1,57% 34,97 35,57 35,31 35,47 35,53 5.673 3.344.768.000
27/12/2024 35,95 34,95 -1,77% 34,89 35,95 35,20 34,93 35,02 10.266 5.124.438.400
26/12/2024 35,72 35,58 -0,11% 35,58 35,98 35,74 35,57 35,59 6.606 6.847.673.700
23/12/2024 36,66 35,62 -3,26% 35,62 36,72 35,96 35,62 35,74 9.265 5.902.102.400
20/12/2024 36,59 36,82 +0,49% 36,17 36,82 36,59 36,82 37,10 8.286 9.498.048.200
19/12/2024 36,80 36,64 +0,52% 36,33 36,82 36,64 36,64 36,70 6.954 4.387.332.800
18/12/2024 37,13 36,45 -2,59% 36,35 37,39 36,85 36,40 36,46 10.809 7.153.712.700
17/12/2024 36,65 37,42 +2,21% 36,47 37,42 37,00 37,24 37,43 9.904 11.527.814.200
16/12/2024 37,10 36,61 -1,24% 36,61 37,44 36,81 36,61 36,62 8.843 6.625.174.500
13/12/2024 37,25 37,07 -0,48% 37,07 37,45 37,23 37,07 37,20 6.124 4.228.086.000
12/12/2024 38,18 37,25 -2,59% 36,91 38,18 37,22 37,25 37,35 9.183 6.771.373.200
11/12/2024 37,99 38,24 +0,66% 37,43 38,63 38,05 38,21 38,24 8.293 5.544.211.400
10/12/2024 38,19 37,99 +0,08% 37,82 38,26 37,99 37,93 38,03 4.324 5.142.567.400
9/12/2024 38,10 37,96 -0,11% 37,78 38,21 37,92 37,91 37,98 5.952 6.524.974.500
6/12/2024 38,31 38,00 -0,76% 37,80 38,36 37,97 37,96 38,05 7.094 6.172.173.400
5/12/2024 37,99 38,29 +1,06% 37,98 38,43 38,25 38,23 38,29 5.892 4.112.190.100
4/12/2024 37,79 37,89 +0,19% 37,47 37,93 37,75 37,81 37,92 4.157 2.729.981.200
3/12/2024 37,39 37,82 +1,23% 37,10 37,86 37,65 37,80 37,82 5.243 3.634.536.500
2/12/2024 37,92 37,36 -1,68% 37,25 37,93 37,41 37,32 37,37 7.994 5.394.191.300
29/11/2024 37,56 38,00 +1,20% 37,31 38,07 37,80 37,78 38,00 6.380 6.534.990.500
28/11/2024 38,06 37,55 -1,31% 37,37 38,14 37,76 37,51 37,55 5.904 4.585.900.200
27/11/2024 38,90 38,05 -1,81% 38,05 38,94 38,37 38,05 38,16 8.605 6.025.212.000
26/11/2024 39,47 38,75 -1,72% 38,52 39,51 38,87 38,75 38,92 6.856 6.233.976.900
25/11/2024 38,51 39,43 +2,18% 38,47 39,43 39,06 39,33 39,43 6.588 7.157.846.000
22/11/2024 38,35 38,59 +1,05% 38,10 38,59 38,28 38,57 38,60 7.470 7.379.797.000
21/11/2024 38,89 38,19 -2,65% 38,06 39,01 38,33 38,17 38,23 9.218 10.152.803.200
19/11/2024 39,19 39,23 +0,33% 39,00 39,50 39,27 39,23 39,27 3.952 2.999.623.000
18/11/2024 39,44 39,10 -0,81% 38,91 39,58 39,11 39,00 39,10 5.045 4.234.734.700
14/11/2024 39,38 39,42 +0,48% 39,26 39,61 39,45 39,40 39,45 5.268 4.533.610.300
13/11/2024 39,37 39,23 -0,25% 39,12 39,48 39,28 39,22 39,30 5.143 4.017.820.200
12/11/2024 39,40 39,33 -0,18% 39,18 39,68 39,40 39,33 39,38 6.292 5.173.819.100
11/11/2024 40,25 39,40 -2,16% 39,04 40,28 39,46 39,40 39,46 12.164 10.857.609.700
8/11/2024 40,21 40,27 -0,35% 40,00 40,63 40,37 40,26 40,42 8.841 6.078.924.900
7/11/2024 40,45 40,41 -0,37% 40,00 41,50 40,62 40,41 40,59 9.344 7.387.181.600
6/11/2024 41,30 40,56 -2,92% 40,00 41,30 40,64 40,55 40,70 13.358 15.883.170.500
5/11/2024 41,61 41,78 +0,10% 41,33 41,90 41,64 41,70 41,82 4.246 3.594.443.500
4/11/2024 41,24 41,74 +1,53% 41,13 41,78 41,53 41,54 41,74 5.446 4.460.252.200
1/11/2024 41,50 41,11 -0,87% 41,11 41,58 41,31 41,11 41,30 7.959 5.813.952.900
31/10/2024 41,04 41,47 +0,53% 41,04 41,64 41,44 41,45 41,47 6.416 5.657.030.500
30/10/2024 40,80 41,25 +0,73% 40,78 41,33 41,17 41,24 41,25 4.654 6.617.591.000
29/10/2024 41,00 40,95 +0,07% 40,61 41,00 40,83 40,80 40,95 4.382 4.221.627.100
28/10/2024 41,19 40,92 +0,29% 40,88 41,22 40,98 40,89 40,98 2.961 2.527.730.000
25/10/2024 41,40 40,80 -1,11% 40,80 41,40 40,97 40,80 40,91 4.985 3.477.653.500
24/10/2024 40,94 41,26 +0,83% 40,80 41,38 41,05 41,15 41,26 4.233 2.914.957.300
23/10/2024 41,01 40,92 -0,24% 40,65 41,02 40,85 40,91 40,98 4.234 3.034.847.400
22/10/2024 41,20 41,02 -1,04% 40,75 41,26 40,94 40,97 41,03 5.992 4.233.523.100
21/10/2024 41,38 41,45 +0,14% 41,16 41,45 41,33 41,34 41,45 4.393 2.964.286.900
18/10/2024 41,26 41,39 +0,27% 41,06 41,53 41,31 41,35 41,39 5.857 6.668.529.500
17/10/2024 41,06 41,28 -0,55% 40,89 41,56 41,31 41,28 41,48 4.796 4.274.126.600
16/10/2024 41,33 41,51 +0,85% 41,03 41,65 41,43 41,48 41,51 7.867 6.253.787.500
15/10/2024 40,76 41,16 +1,01% 40,71 41,29 41,07 41,07 41,16 6.999 6.374.931.900
14/10/2024 40,59 40,75 +0,39% 40,46 40,92 40,71 40,74 40,82 6.009 4.927.211.700
11/10/2024 40,94 40,59 -0,83% 40,57 41,16 40,67 40,58 40,68 4.311 3.219.148.500
10/10/2024 41,09 40,93 -0,17% 40,93 41,24 41,05 40,91 40,98 4.347 4.009.196.100
9/10/2024 41,80 41,00 -1,82% 41,00 41,82 41,31 41,00 41,06 5.911 5.086.347.800
8/10/2024 41,81 41,76 -0,69% 41,62 42,16 41,94 41,76 41,92 6.733 5.105.880.400
7/10/2024 42,14 42,05 +0,26% 41,80 42,24 42,06 42,05 42,09 4.452 4.447.394.400
4/10/2024 41,92 41,94 +0,05% 41,76 42,14 41,99 41,93 41,98 4.517 5.883.882.300
3/10/2024 42,50 41,92 -1,55% 41,88 42,50 42,03 41,92 42,03 5.981 5.391.243.800
2/10/2024 43,08 42,58 -0,19% 42,58 43,25 42,79 42,58 42,69 4.755 4.436.059.900
1/10/2024 42,45 42,66 +0,49% 42,45 42,85 42,70 42,65 42,67 6.592 5.347.299.600
30/9/2024 42,84 42,45 -1,42% 42,44 42,85 42,60 42,44 42,53 5.150 5.613.973.000
26/9/2024 43,14 43,06 +0,14% 42,89 43,40 43,05 42,95 43,06 3.989 2.704.355.900
25/9/2024 43,60 43,00 -1,38% 43,00 43,64 43,19 43,00 43,13 6.175 6.001.938.200
24/9/2024 43,46 43,60 +0,32% 43,26 43,90 43,54 43,56 43,60 3.922 3.107.269.800
23/9/2024 43,47 43,46 -0,57% 43,21 43,60 43,41 43,44 43,49 4.102 2.906.727.400
20/9/2024 43,46 43,71 +0,58% 43,38 43,86 43,63 43,62 43,71 8.530 10.793.716.500
19/9/2024 43,98 43,46 -0,46% 43,46 44,07 43,72 43,46 43,47 4.724 4.381.865.100
18/9/2024 44,15 43,66 -1,11% 43,66 44,26 43,94 43,66 43,80 4.851 4.207.348.600
17/9/2024 44,26 44,15 -0,27% 43,71 44,26 44,04 44,10 44,15 4.081 3.081.529.000
16/9/2024 44,12 44,27 +0,34% 44,10 44,45 44,28 44,23 44,27 3.640 3.430.436.700
13/9/2024 43,95 44,12 +0,50% 43,91 44,40 44,15 44,09 44,18 3.613 3.883.512.200
12/9/2024 44,00 43,90 -0,75% 43,90 44,40 44,08 43,89 43,97 5.962 4.635.116.400
11/9/2024 44,45 44,23 -0,58% 44,07 44,50 44,26 44,21 44,33 3.679 3.804.920.500
10/9/2024 44,38 44,49 -0,09% 44,03 44,76 44,46 44,49 44,53 3.874 3.885.153.600
9/9/2024 44,98 44,53 -1,00% 44,35 45,02 44,58 44,35 44,53 4.639 3.838.521.400
6/9/2024 44,70 44,98 +0,22% 44,57 45,03 44,84 44,94 44,98 4.196 3.687.240.300
5/9/2024 45,19 44,88 -0,69% 44,51 45,36 44,79 44,80 44,89 5.136 3.880.442.400
4/9/2024 45,00 45,19 +1,19% 44,71 45,54 45,08 45,18 45,20 4.998 4.494.972.600
3/9/2024 44,31 44,66 +0,59% 44,31 44,94 44,66 44,62 44,70 4.583 3.431.863.700
2/9/2024 45,30 44,40 -1,68% 44,33 45,41 44,65 44,40 44,55 4.157 3.374.373.900
30/8/2024 43,81 45,16 +2,31% 43,64 45,30 45,02 45,14 45,17 10.767 14.748.962.900
29/8/2024 44,28 44,14 -0,61% 43,76 44,32 44,01 44,07 44,14 5.720 3.628.239.300
28/8/2024 44,53 44,41 -0,69% 44,12 44,65 44,39 44,29 44,42 5.513 4.480.352.000
27/8/2024 45,00 44,72 -0,86% 44,72 45,28 44,91 44,72 44,89 4.366 3.890.197.800
26/8/2024 45,90 45,11 -1,51% 44,83 45,90 45,20 45,11 45,16 6.024 5.373.427.400
23/8/2024 45,90 45,80 -0,46% 45,14 46,17 45,79 45,80 45,88 6.361 5.124.977.500
22/8/2024 46,07 46,01 -2,25% 45,75 46,24 45,93 46,00 46,04 5.482 4.523.240.300
21/8/2024 46,54 47,07 +1,16% 46,50 47,19 46,93 47,05 47,09 6.393 5.580.269.100
20/8/2024 46,66 46,53 -0,28% 46,29 46,75 46,55 46,53 46,56 5.295 4.115.179.800
19/8/2024 46,37 46,66 +1,02% 46,10 46,90 46,63 46,65 46,71 6.351 4.182.787.300
16/8/2024 46,28 46,19 +0,65% 45,84 46,46 46,21 46,17 46,20 6.831 5.508.264.300
15/8/2024 46,29 45,89 -0,93% 45,77 46,30 45,97 45,88 45,93 4.742 3.703.851.000
14/8/2024 45,79 46,32 +1,16% 45,73 46,49 46,23 46,32 46,40 8.613 6.267.802.800
13/8/2024 45,76 45,79 +0,09% 45,48 45,97 45,70 45,78 45,81 6.318 4.308.318.300
12/8/2024 45,81 45,75 +0,15% 45,32 46,10 45,67 45,71 45,75 5.097 4.013.742.200
9/8/2024 44,97 45,68 +1,74% 44,80 45,76 45,47 45,63 45,71 5.843 3.906.394.000
8/8/2024 44,30 44,90 +1,77% 44,30 45,19 44,81 44,88 44,95 5.371 4.306.630.500
7/8/2024 44,10 44,12 +0,05% 43,90 44,32 44,11 44,12 44,13 2.908 2.242.991.600
6/8/2024 43,88 44,10 +0,50% 43,80 44,16 44,00 43,95 44,10 5.292 6.673.638.900
5/8/2024 43,90 43,88 -0,52% 43,30 44,06 43,80 43,86 43,88 5.922 4.476.841.500
2/8/2024 44,36 44,11 -0,74% 44,03 44,94 44,24 44,09 44,15 4.665 3.830.275.700
1/8/2024 44,26 44,44 +0,47% 43,93 44,62 44,30 44,41 44,45 5.809 5.028.869.200
31/7/2024 44,20 44,23 -0,07% 44,02 44,43 44,19 44,19 44,25 4.399 3.833.734.400
30/7/2024 44,82 44,26 -1,07% 44,22 44,83 44,32 44,25 44,30 3.631 2.765.182.200
29/7/2024 44,70 44,74 +0,43% 44,32 44,79 44,65 44,74 44,80 2.489 1.921.308.700
26/7/2024 44,17 44,55 +0,86% 44,08 44,69 44,52 44,55 44,56 4.786 3.333.667.800
25/7/2024 44,34 44,17 -0,38% 44,10 44,59 44,26 44,12 44,22 6.268 4.818.960.400
24/7/2024 45,33 44,34 -2,57% 44,34 45,43 44,72 44,31 44,35 5.928 5.681.746.900
23/7/2024 45,69 45,51 -0,85% 45,43 45,84 45,61 45,50 45,53 5.130 3.913.046.800
22/7/2024 45,30 45,90 +0,66% 45,20 46,00 45,74 45,87 45,96 6.307 5.143.483.000
19/7/2024 46,21 45,60 -1,02% 45,26 46,39 45,61 45,52 45,60 5.469 6.145.683.800
18/7/2024 46,68 46,07 -0,99% 46,05 46,69 46,26 46,05 46,11 5.851 5.550.678.900
17/7/2024 46,64 46,53 +0,17% 46,25 46,75 46,50 46,51 46,54 4.502 4.099.593.400
16/7/2024 46,35 46,45 +0,22% 46,34 46,66 46,48 46,45 46,49 4.290 3.920.388.400
15/7/2024 46,46 46,35 -0,56% 46,11 46,67 46,28 46,25 46,35 4.096 8.298.611.000
12/7/2024 45,96 46,61 +1,41% 45,80 46,64 46,45 46,61 46,64 3.466 3.866.685.300
11/7/2024 45,76 45,96 +0,39% 45,63 46,18 45,88 45,93 45,96 4.449 4.046.892.000
10/7/2024 45,91 45,78 +0,02% 45,74 46,10 45,89 45,78 45,81 4.495 3.559.892.800
9/7/2024 45,60 45,77 +0,35% 45,50 46,10 45,85 45,76 45,79 3.254 3.504.584.500
8/7/2024 45,30 45,61 +0,80% 45,13 45,68 45,52 45,56 45,61 2.927 2.900.665.100
5/7/2024 45,37 45,25 -0,26% 45,09 45,57 45,28 45,23 45,31 3.309 3.575.161.000
4/7/2024 45,17 45,37 +0,55% 45,17 45,69 45,36 45,25 45,37 3.161 2.396.381.000
3/7/2024 44,34 45,12 +1,76% 44,34 45,30 44,98 45,12 45,15 4.799 3.759.213.600
2/7/2024 44,44 44,34 -0,25% 44,19 44,66 44,44 44,33 44,40 4.581 4.565.856.300
1/7/2024 44,18 44,45 +0,36% 44,10 44,64 44,44 44,43 44,45 5.082 3.563.720.800
28/6/2024 44,39 44,29 -0,25% 44,17 44,59 44,37 44,29 44,38 5.370 4.289.885.100
27/6/2024 44,44 44,40 +0,23% 44,17 44,69 44,43 44,35 44,40 5.642 8.511.667.300
26/6/2024 43,95 44,30 +0,39% 43,82 44,39 44,20 44,28 44,32 5.599 4.534.794.500
25/6/2024 44,47 44,13 -0,76% 44,04 44,47 44,18 44,13 44,19 4.394 4.087.244.100
24/6/2024 44,12 44,47 +0,79% 43,93 44,69 44,47 44,45 44,47 5.287 5.204.506.900
21/6/2024 43,96 44,12 +0,36% 43,65 44,27 44,08 44,12 44,17 8.329 11.095.382.000
20/6/2024 44,00 43,96 -0,09% 43,56 44,34 43,95 43,96 43,97 7.099 5.791.486.700
19/6/2024 43,53 44,00 +0,32% 43,39 44,01 43,75 43,92 44,01 3.232 3.844.818.500
18/6/2024 43,66 43,86 +0,05% 43,56 44,09 43,75 43,68 43,87 4.989 4.023.222.000
17/6/2024 44,16 43,84 -0,72% 43,69 44,41 43,90 43,81 43,85 4.029 3.225.134.600
14/6/2024 43,50 44,16 +1,26% 43,23 44,59 44,13 44,15 44,16 5.931 6.407.005.700
13/6/2024 43,84 43,61 +0,32% 43,43 43,84 43,60 43,58 43,63 5.745 5.517.708.800
12/6/2024 43,59 43,47 -0,28% 43,01 43,77 43,40 43,47 43,48 118 8.714.177.400
11/6/2024 43,66 43,59 +0,25% 43,36 43,83 43,56 43,59 43,60 4.388 4.382.553.300
10/6/2024 43,48 43,48 0,00% 43,18 43,81 43,53 43,48 43,51 4.439 3.957.742.300
7/6/2024 43,55 43,48 -1,20% 43,14 43,86 43,48 43,47 43,48 6.423 4.837.913.400
6/6/2024 43,86 44,01 +0,48% 43,61 44,08 43,76 43,87 44,01 8.677 6.839.282.000
5/6/2024 43,79 43,80 -0,64% 43,79 44,35 43,96 43,79 43,80 4.944 4.767.572.000
4/6/2024 44,03 44,08 +0,16% 43,67 44,21 44,02 44,04 44,10 4.454 3.752.222.300
3/6/2024 43,34 44,01 +1,55% 43,20 44,26 43,90 44,00 44,01 6.580 5.988.580.000
31/5/2024 43,55 43,34 -0,69% 43,34 44,10 43,49 43,32 43,37 9.582 26.658.684.200
29/5/2024 43,73 43,64 -0,34% 43,50 44,18 43,86 43,63 43,76 6.958 5.345.123.000
28/5/2024 44,10 43,79 -0,43% 43,73 44,37 43,90 43,73 43,80 5.281 4.671.712.400
27/5/2024 43,96 43,98 +0,46% 43,92 44,50 44,23 43,97 44,00 4.629 3.739.572.900
24/5/2024 43,96 43,78 -0,41% 43,71 44,40 44,02 43,77 43,95 5.095 4.491.858.900
23/5/2024 44,24 43,96 -1,04% 43,71 44,44 43,99 43,95 44,00 5.797 4.597.669.200
22/5/2024 44,45 44,42 -0,47% 44,06 44,84 44,54 44,41 44,44 7.604 7.061.406.600
21/5/2024 44,08 44,63 +1,00% 44,08 44,94 44,60 44,58 44,63 7.092 6.125.644.700
20/5/2024 43,37 44,19 +1,40% 43,22 44,55 44,16 44,12 44,19 6.934 7.542.409.500
17/5/2024 44,02 43,58 -1,51% 43,20 44,09 43,66 43,58 43,77 4.997 4.382.052.400
16/5/2024 44,00 44,25 +0,66% 43,97 44,57 44,27 44,20 44,29 4.672 4.435.436.000
15/5/2024 44,06 43,96 -0,61% 43,18 44,20 43,77 43,94 44,00 5.701 5.108.248.100
14/5/2024 43,83 44,23 +0,73% 43,77 44,25 44,04 44,13 44,24 5.900 9.906.681.000
13/5/2024 43,30 43,91 +2,12% 43,11 43,95 43,70 43,87 43,91 6.454 7.694.501.000
10/5/2024 43,37 43,00 -1,76% 42,51 43,53 42,96 42,95 43,00 754 11.377.225.200
9/5/2024 43,00 43,77 +0,39% 42,85 44,66 43,72 43,77 43,83 1.211 13.061.564.500
8/5/2024 41,78 43,60 +4,48% 41,64 43,60 43,02 43,60 43,62 5.051 17.964.728.300
7/5/2024 41,91 41,73 -3,60% 41,46 42,05 41,78 41,73 41,80 8.033 7.427.427.800
6/5/2024 42,63 43,29 +1,52% 42,34 43,29 43,07 43,20 43,29 9.038 10.635.141.200
3/5/2024 41,76 42,64 +2,77% 41,75 42,64 42,36 42,50 42,65 1.592 11.334.513.700
2/5/2024 41,11 41,49 +1,44% 41,03 41,69 41,39 41,48 41,56 8.816 6.880.227.900
30/4/2024 40,77 40,90 +0,57% 40,40 40,99 40,73 40,89 40,90 1.466 12.633.614.700
29/4/2024 40,00 40,67 +2,21% 39,91 40,94 40,63 40,62 40,77 8.330 10.199.423.200
26/4/2024 39,60 39,79 +1,35% 39,55 39,91 39,74 39,75 39,80 4.474 6.395.639.600
25/4/2024 39,84 39,26 -1,38% 39,15 39,99 39,41 39,23 39,32 7.888 7.934.104.200
24/4/2024 39,93 39,81 -0,57% 39,76 40,41 39,94 39,81 40,00 7.419 7.402.280.200
23/4/2024 40,13 40,04 -0,35% 39,82 40,48 40,12 40,04 40,19 6.008 5.774.986.900
22/4/2024 40,00 40,18 +0,70% 39,90 40,55 40,18 40,17 40,18 9.943 14.065.953.700
19/4/2024 40,50 39,90 -1,21% 39,90 40,68 40,01 39,89 39,90 653 47.796.116.500
18/4/2024 40,50 40,39 -0,30% 40,22 40,68 40,42 40,37 40,54 8.047 7.508.841.600
17/4/2024 40,38 40,51 +0,90% 40,29 41,08 40,52 40,42 40,51 2.445 13.323.220.300
16/4/2024 41,13 40,15 -3,02% 40,15 41,38 40,45 40,15 40,30 7.369 22.475.260.500
15/4/2024 40,85 41,40 +1,42% 40,85 41,90 41,50 41,27 41,44 4.659 14.665.855.000
12/4/2024 41,05 40,82 -0,10% 40,68 41,07 40,88 40,82 40,84 6.421 5.257.764.100
11/4/2024 41,50 40,86 -1,54% 40,86 41,50 41,05 40,85 40,87 6.375 5.021.936.900
10/4/2024 42,64 41,50 -3,08% 41,50 42,69 41,90 41,50 41,63 7.248 7.019.788.400
9/4/2024 41,91 42,82 +2,20% 41,90 42,84 42,53 42,69 42,84 7.096 6.353.734.500
8/4/2024 41,16 41,90 +1,80% 40,88 42,04 41,68 41,87 41,94 7.191 9.297.941.500
5/4/2024 40,98 41,16 +0,44% 40,52 41,29 40,98 41,13 41,20 8.367 7.255.762.100
4/4/2024 40,75 40,98 +0,64% 40,68 41,32 41,00 40,90 40,98 9.071 6.658.753.700
3/4/2024 40,61 40,72 +0,44% 40,16 40,89 40,58 40,72 40,75 7.795 6.643.090.200
2/4/2024 39,58 40,54 +2,76% 39,56 40,54 40,11 40,54 40,55 8.018 8.936.856.900
1/4/2024 40,26 39,45 -2,01% 39,32 40,35 39,51 39,44 39,48 915 15.902.837.500
28/3/2024 40,20 40,26 +0,25% 40,00 40,31 40,13 40,22 40,26 5.687 5.800.610.200
27/3/2024 40,25 40,16 +0,22% 40,06 40,27 40,17 40,15 40,20 3.343 2.566.528.300
26/3/2024 40,13 40,07 -0,15% 40,04 40,39 40,14 40,07 40,18 3.719 3.519.688.500
25/3/2024 40,27 40,13 -0,35% 40,02 40,28 40,15 40,12 40,16 3.192 3.170.905.700
22/3/2024 40,86 40,27 -1,44% 40,17 41,02 40,39 40,26 40,40 4.330 4.301.480.800
21/3/2024 40,76 40,86 +0,34% 40,62 41,01 40,84 40,84 40,93 4.560 4.247.810.300
20/3/2024 40,33 40,72 +0,97% 40,24 40,77 40,53 40,60 40,74 6.425 4.815.193.700
19/3/2024 40,44 40,33 -0,17% 40,32 40,63 40,44 40,33 40,43 5.038 5.331.982.900
18/3/2024 40,45 40,40 +0,62% 40,20 40,58 40,39 40,31 40,40 6.275 5.319.332.000
15/3/2024 40,32 40,15 -0,74% 40,08 40,59 40,18 40,12 40,15 5.118 12.948.002.000
14/3/2024 40,66 40,45 -0,52% 40,32 40,84 40,52 40,45 40,47 6.126 6.076.425.700
13/3/2024 40,76 40,66 -0,25% 40,62 40,99 40,78 40,65 40,66 5.141 4.249.909.600
12/3/2024 41,10 40,76 -0,68% 40,58 41,28 40,78 40,75 40,78 6.581 5.241.499.300
11/3/2024 40,79 41,04 +0,79% 40,76 41,09 40,96 40,86 41,04 4.373 3.740.576.900
8/3/2024 40,85 40,72 -0,32% 40,65 41,10 40,85 0,00 0,00 5.132 3.723.302.000
7/3/2024 40,01 40,85 +2,13% 39,98 40,85 40,50 40,64 40,86 6.177 6.399.470.900
6/3/2024 40,44 40,00 -1,38% 40,00 40,83 40,34 39,99 40,00 6.431 6.379.843.500
5/3/2024 40,58 40,56 +0,12% 40,22 40,81 40,59 40,55 40,69 7.450 6.591.391.400
4/3/2024 41,00 40,51 -1,20% 40,50 41,20 40,71 40,51 40,71 7.052 6.084.610.400
1/3/2024 41,97 41,00 -2,43% 40,70 42,19 41,03 41,00 41,09 4.990 19.949.917.700
29/2/2024 41,58 42,02 +1,06% 41,53 42,31 41,89 41,73 42,03 554 13.847.564.300
28/2/2024 41,67 41,58 -0,50% 41,28 42,00 41,70 41,55 41,59 8.481 11.062.529.200
27/2/2024 41,09 41,79 +2,15% 41,01 41,79 41,50 41,74 41,80 6.587 6.662.424.300
26/2/2024 41,26 40,91 -0,68% 40,91 41,77 41,35 40,90 41,12 6.084 5.616.809.800
23/2/2024 41,34 41,19 +0,05% 40,92 41,85 41,21 0,00 0,00 6.468 4.937.480.800
22/2/2024 41,31 41,17 -0,05% 41,05 41,56 41,33 41,15 41,20 6.252 6.279.066.900
21/2/2024 41,39 41,19 -0,48% 40,76 41,50 41,04 41,04 41,19 5.915 5.643.959.700
20/2/2024 41,10 41,39 +0,36% 40,96 41,75 41,48 41,39 41,43 7.115 8.810.319.600
19/2/2024 40,70 41,24 +1,18% 40,70 41,36 41,15 41,01 41,24 4.503 4.280.461.600
16/2/2024 41,14 40,76 -0,27% 40,72 41,26 40,88 40,76 40,99 3.771 6.645.539.200
15/2/2024 40,46 40,87 +1,16% 40,45 40,96 40,79 40,86 40,87 7.557 7.611.567.500
14/2/2024 40,31 40,40 +0,22% 39,97 40,44 40,25 40,40 40,43 4.382 4.685.023.700
9/2/2024 40,55 40,31 -0,84% 40,10 40,60 40,39 0,00 0,00 3.947 4.522.318.000
8/2/2024 40,98 40,65 -1,12% 40,61 41,20 40,79 40,62 40,79 7.137 10.401.160.300
7/2/2024 40,41 41,11 +1,68% 40,41 41,29 40,99 41,08 41,11 7.582 7.359.909.900
6/2/2024 40,21 40,43 +0,57% 40,02 40,83 40,48 40,42 40,49 7.304 6.280.667.300
5/2/2024 39,75 40,20 +1,26% 39,46 40,24 39,89 40,20 40,25 9.593 7.496.476.500
2/2/2024 40,23 39,70 -1,32% 39,51 40,36 39,74 39,70 39,82 9.857 8.826.869.900
1/2/2024 40,58 40,23 -0,86% 39,80 40,83 40,15 40,23 40,34 1.727 14.676.618.300
31/1/2024 40,20 40,58 +1,20% 40,12 40,99 40,71 40,57 40,64 6.359 5.097.729.200
30/1/2024 40,40 40,10 -0,74% 40,01 40,50 40,17 40,10 40,17 5.821 4.870.449.800
29/1/2024 41,10 40,40 -1,56% 40,17 41,10 40,42 40,37 40,45 7.211 7.026.887.600
26/1/2024 41,43 41,04 -0,46% 40,92 41,59 41,22 41,03 41,08 3.928 4.345.156.400
25/1/2024 41,51 41,23 -0,27% 41,12 41,53 41,31 41,22 41,31 4.066 3.734.791.000
24/1/2024 41,20 41,34 +0,46% 41,20 41,77 41,41 41,27 41,34 5.233 5.520.247.500
23/1/2024 40,79 41,15 +1,63% 40,67 41,21 41,00 41,07 41,16 7.946 7.548.097.100
22/1/2024 40,90 40,49 -0,78% 40,49 41,11 40,72 40,48 40,63 7.238 7.291.752.000
19/1/2024 41,13 40,81 -0,71% 40,81 41,35 40,99 40,81 40,99 8.157 8.374.333.600
18/1/2024 41,91 41,10 -1,86% 41,10 41,95 41,45 41,08 41,52 8.080 7.691.408.500
17/1/2024 42,26 41,88 -1,09% 41,78 42,26 41,99 41,87 42,12 6.951 6.199.508.000
16/1/2024 43,14 42,34 -2,31% 42,34 43,15 42,60 42,33 42,50 9.151 7.164.853.500
15/1/2024 43,14 43,34 +0,53% 42,54 43,50 43,16 43,28 43,34 8.311 6.132.478.500
12/1/2024 43,82 43,11 -1,37% 43,06 43,99 43,38 43,11 43,28 6.804 6.221.678.800
11/1/2024 44,32 43,71 -1,38% 43,54 44,33 43,84 43,71 43,83 5.667 4.590.647.200
10/1/2024 44,22 44,32 -0,20% 44,15 44,61 44,31 44,24 44,32 4.910 5.364.693.700
9/1/2024 43,90 44,41 +0,98% 43,71 44,45 44,20 44,40 44,49 3.892 3.722.368.100
8/1/2024 44,31 43,98 -0,72% 43,98 44,52 44,18 43,98 44,20 5.508 4.589.999.700
5/1/2024 44,37 44,30 -0,16% 44,01 44,54 44,26 44,21 44,30 4.497 4.243.181.800
4/1/2024 44,50 44,37 -0,29% 44,15 44,65 44,33 44,36 44,37 3.877 3.190.114.300
3/1/2024 44,41 44,50 -0,04% 44,41 44,76 44,56 44,50 44,65 3.506 4.112.092.400
2/1/2024 44,70 44,52 -1,79% 44,30 44,87 44,52 44,48 44,52 6.754 6.586.656.400
28/12/2023 45,24 45,33 +0,20% 45,10 45,44 45,27 45,10 45,34 3.679 4.189.169.100
27/12/2023 44,84 45,24 +1,00% 44,58 45,24 45,04 45,21 45,24 3.450 3.341.549.000
26/12/2023 44,57 44,79 +0,49% 44,55 44,98 44,76 44,78 44,80 4.577 4.261.356.400
22/12/2023 44,60 44,57 -0,07% 44,27 44,82 44,55 44,46 44,58 5.411 4.279.109.300
21/12/2023 44,27 44,60 +1,00% 44,22 44,60 44,46 44,48 44,60 4.777 3.574.426.800
20/12/2023 43,82 44,16 +0,14% 43,68 44,35 44,05 44,14 44,18 8.098 6.460.447.700
19/12/2023 43,75 44,10 -0,02% 43,07 44,10 43,65 44,00 44,11 3.657 13.604.543.900
18/12/2023 44,71 44,11 -1,78% 43,80 44,85 44,11 44,11 44,28 8.316 8.771.172.800
15/12/2023 44,79 44,91 +0,47% 44,10 44,97 44,57 44,80 44,91 8.839 10.936.806.600
14/12/2023 44,36 44,70 +0,83% 43,62 44,71 44,56 44,61 44,71 9.568 9.326.252.300
13/12/2023 43,84 44,33 +1,12% 43,66 44,42 44,11 44,31 44,33 6.808 6.673.335.300
12/12/2023 43,70 43,84 +0,32% 43,46 43,94 43,70 43,73 43,87 3.904 3.795.552.600
11/12/2023 43,75 43,70 -0,11% 43,46 43,97 43,78 43,68 43,71 4.366 4.116.972.400
8/12/2023 43,32 43,75 +0,88% 43,14 43,95 43,64 43,74 43,77 6.862 4.943.716.500
7/12/2023 44,34 43,37 -2,69% 43,19 44,47 43,43 43,23 43,39 8.317 10.123.755.700
6/12/2023 44,43 44,57 +0,29% 44,22 44,78 44,55 44,33 44,59 5.936 5.835.521.800
5/12/2023 44,23 44,44 +0,47% 43,95 44,79 44,42 44,44 44,50 6.674 5.724.286.900
4/12/2023 43,60 44,23 +1,31% 43,34 44,30 43,63 44,03 44,23 927 17.444.165.700
1/12/2023 43,70 43,66 +0,37% 43,42 44,23 43,88 43,65 43,66 9.040 9.541.626.400
30/11/2023 43,31 43,50 +0,55% 43,09 44,35 43,59 43,42 43,53 9.042 31.826.410.200
29/11/2023 43,40 43,26 -0,28% 42,97 43,51 43,18 43,08 43,29 8.087 9.429.226.100
28/11/2023 43,67 43,38 -0,66% 43,38 43,91 43,59 43,38 43,39 6.502 8.404.832.900
27/11/2023 44,08 43,67 -0,93% 43,37 44,19 43,65 43,65 43,70 8.452 10.855.999.800
24/11/2023 44,46 44,08 -0,85% 43,95 44,46 44,14 44,08 44,15 4.558 4.706.838.300
23/11/2023 44,03 44,46 +0,98% 43,77 44,77 44,36 44,46 44,47 5.239 12.037.164.900
22/11/2023 43,60 44,03 +1,45% 43,55 44,28 43,93 43,93 44,04 3.541 17.004.052.000
21/11/2023 43,22 43,40 +0,42% 42,87 43,56 43,26 43,26 43,40 8.200 7.238.670.100
20/11/2023 43,40 43,22 +0,37% 42,90 43,40 43,13 43,22 43,25 5.908 5.122.507.800
17/11/2023 43,44 43,06 -0,87% 42,94 43,57 43,22 43,06 43,14 7.477 7.938.952.800
16/11/2023 42,72 43,44 +1,69% 42,72 43,63 43,30 43,31 43,44 2.488 8.151.199.400
14/11/2023 42,02 42,72 +2,15% 41,89 42,85 42,57 42,67 42,72 1.397 7.581.000.900
13/11/2023 41,65 41,82 +0,07% 41,45 42,02 41,83 41,82 41,91 5.147 4.221.187.400
10/11/2023 41,01 41,79 +1,90% 41,01 41,79 41,60 41,62 41,79 5.843 4.080.818.900
9/11/2023 41,54 41,01 -1,09% 40,85 41,76 41,15 41,01 41,14 4.590 3.438.112.500
8/11/2023 40,89 41,46 +1,82% 40,68 41,56 41,25 41,30 41,48 435 9.047.973.300
7/11/2023 40,94 40,72 -0,39% 40,68 41,13 40,91 40,71 40,85 9.441 7.688.839.200
6/11/2023 40,80 40,88 +0,02% 40,74 41,13 40,93 40,85 40,88 6.551 4.892.913.200
3/11/2023 40,41 40,87 +1,69% 40,41 41,11 40,87 40,79 40,88 9.169 6.703.549.300
1/11/2023 39,41 40,19 +2,26% 39,41 40,36 39,95 40,11 40,20 9.156 8.053.748.000
31/10/2023 39,39 39,30 -0,10% 39,28 39,81 39,47 39,30 39,45 7.303 6.234.271.100
30/10/2023 40,00 39,34 -1,55% 39,21 40,10 39,58 39,32 39,38 8.079 6.684.128.800
27/10/2023 40,40 39,96 -1,04% 39,89 40,79 40,19 39,96 39,97 5.050 4.685.954.000
26/10/2023 40,40 40,38 +0,37% 40,17 40,86 40,45 40,38 40,46 8.427 7.717.157.300
25/10/2023 40,57 40,23 -0,79% 40,22 40,75 40,36 40,22 40,39 4.608 3.516.990.100
24/10/2023 41,28 40,55 -0,64% 40,47 41,30 40,64 40,54 40,58 5.618 4.582.582.000
23/10/2023 40,39 40,81 +0,47% 40,28 41,24 40,93 40,81 40,84 4.834 4.029.612.200
20/10/2023 40,49 40,62 +0,02% 40,47 41,02 40,75 40,62 40,74 3.932 3.204.987.600
19/10/2023 40,15 40,61 +1,17% 40,12 41,03 40,72 40,60 40,61 4.976 3.795.538.000
18/10/2023 40,59 40,14 -1,42% 40,14 40,81 40,29 40,14 40,15 8.267 7.523.518.500
17/10/2023 40,96 40,72 -1,04% 40,62 41,25 40,85 40,70 40,72 6.456 3.930.667.500
16/10/2023 41,14 41,15 +0,78% 40,85 41,40 41,12 41,15 41,16 5.531 4.094.429.100
13/10/2023 41,53 40,83 -1,69% 40,70 41,60 41,05 40,83 40,86 6.458 4.778.203.600
11/10/2023 41,65 41,53 -0,12% 41,53 42,04 41,70 41,51 41,55 5.599 4.425.273.900
10/10/2023 41,18 41,58 +1,22% 41,18 42,00 41,73 41,57 41,78 7.302 6.703.574.000
9/10/2023 40,33 41,08 +1,03% 40,33 41,31 40,95 41,06 41,11 4.742 3.546.924.800
6/10/2023 40,59 40,66 -0,17% 40,26 40,77 40,53 40,66 40,74 7.317 5.193.581.200
5/10/2023 40,96 40,73 -0,56% 40,58 41,20 40,77 40,73 40,84 5.966 4.408.655.800
4/10/2023 40,71 40,96 +0,79% 40,66 41,19 40,98 40,93 41,00 5.292 3.801.637.200
3/10/2023 41,02 40,64 -0,95% 40,54 41,32 40,76 40,63 40,67 6.398 5.018.238.100
2/10/2023 41,30 41,03 -0,97% 40,71 41,30 40,98 41,03 41,12 5.756 5.346.984.800
29/9/2023 41,66 41,43 +0,10% 41,01 41,84 41,25 41,43 41,48 7.929 5.631.608.400
28/9/2023 41,14 41,39 +0,83% 40,81 41,54 41,29 41,39 41,44 7.503 6.055.404.400
27/9/2023 41,88 41,05 -1,98% 40,54 42,42 41,10 41,00 41,06 861 10.935.614.400
26/9/2023 42,53 41,88 -1,64% 41,56 42,62 41,89 41,86 41,94 9.143 10.552.996.300
25/9/2023 42,94 42,58 -0,72% 42,45 43,15 42,63 42,55 42,61 3.413 2.916.009.800
22/9/2023 43,08 42,89 -0,16% 42,84 43,35 43,04 42,89 43,00 6.018 5.453.560.200
21/9/2023 43,20 42,96 -1,04% 42,77 43,34 42,98 42,95 43,00 9.361 7.004.465.700
20/9/2023 42,55 43,41 +2,02% 42,52 43,41 43,23 43,26 43,41 5.957 5.132.396.500
19/9/2023 42,50 42,55 +0,12% 42,36 42,80 42,54 42,52 42,56 4.996 4.966.343.500
18/9/2023 43,04 42,50 -0,82% 42,36 43,16 42,58 42,45 42,50 4.112 3.506.108.100
15/9/2023 42,63 42,85 +1,01% 42,30 42,89 42,78 42,85 42,86 4.093 8.757.720.400
14/9/2023 42,24 42,42 +0,43% 42,15 42,61 42,37 42,41 42,50 3.781 3.801.433.700
13/9/2023 42,21 42,24 +0,09% 42,13 42,49 42,27 42,23 42,25 4.518 5.498.303.100
12/9/2023 42,01 42,20 +0,64% 41,96 42,44 42,25 42,19 42,24 4.501 3.771.414.500
11/9/2023 41,45 41,93 +1,38% 41,35 41,93 41,70 41,87 41,93 4.609 4.326.659.200
8/9/2023 41,28 41,36 +0,27% 41,11 41,47 41,28 41,33 41,38 4.350 3.875.355.900
6/9/2023 41,99 41,25 -1,79% 41,25 42,15 41,60 41,25 41,39 6.682 5.605.157.800
5/9/2023 42,35 42,00 -0,66% 41,83 42,36 42,04 41,99 42,00 5.550 6.485.284.100
4/9/2023 42,16 42,28 +0,36% 42,13 42,55 42,36 42,27 42,36 2.996 2.913.657.800
1/9/2023 42,37 42,13 +0,02% 42,13 42,47 42,26 42,13 42,23 4.929 4.055.430.300
31/8/2023 42,48 42,12 -0,54% 41,88 42,50 42,19 42,10 42,19 4.309 6.438.797.400
30/8/2023 42,76 42,35 -0,40% 42,35 42,89 42,67 42,34 42,47 6.178 5.530.380.200
29/8/2023 42,15 42,52 +0,95% 42,07 42,60 42,38 42,52 42,56 5.262 4.453.198.100
28/8/2023 42,15 42,12 +0,12% 41,98 42,39 42,09 42,12 42,13 5.035 3.995.979.500
25/8/2023 42,00 42,07 +0,77% 41,79 42,28 41,99 42,00 42,07 6.593 8.924.154.200
24/8/2023 41,65 41,75 +0,68% 41,39 41,79 41,66 41,75 41,78 4.405 4.088.408.800
23/8/2023 41,31 41,47 +0,53% 41,15 41,50 41,36 41,42 41,50 7.498 5.201.998.700
22/8/2023 41,37 41,25 -1,55% 40,83 41,58 41,13 41,23 41,30 6.495 7.426.384.100
21/8/2023 41,79 41,90 +0,24% 41,58 42,02 41,84 41,90 41,91 7.880 7.795.575.700
18/8/2023 41,56 41,80 +0,55% 41,46 42,04 41,88 41,80 41,99 4.556 4.714.565.400
17/8/2023 41,85 41,57 -0,67% 41,39 42,12 41,71 41,55 41,57 9.360 10.245.916.900
16/8/2023 41,95 41,85 -0,29% 41,68 42,18 41,92 41,85 41,86 8.049 7.571.695.200
15/8/2023 41,84 41,97 +0,10% 41,84 42,40 42,04 41,97 41,98 6.991 5.422.251.100
14/8/2023 41,87 41,93 +0,36% 41,60 42,08 41,89 41,84 41,93 6.642 5.498.241.200
11/8/2023 41,61 41,78 +0,80% 41,46 41,89 41,68 41,75 41,79 6.638 5.365.980.900
10/8/2023 41,55 41,45 +0,24% 41,45 41,97 41,70 41,45 41,48 6.694 9.133.951.000
9/8/2023 43,26 41,35 -4,42% 41,11 43,28 41,65 41,25 41,35 770 20.955.334.000
8/8/2023 43,15 43,26 +0,02% 42,76 43,47 43,23 43,23 43,26 6.375 5.909.414.300
7/8/2023 43,65 43,25 -0,48% 43,21 43,71 43,32 43,24 43,31 5.645 6.523.644.200
4/8/2023 43,72 43,46 -0,62% 43,29 44,10 43,65 43,40 43,47 6.283 4.860.308.400
3/8/2023 44,43 43,73 -1,38% 43,62 44,61 43,87 43,71 43,73 5.449 5.348.920.300
2/8/2023 44,36 44,34 +0,07% 44,00 44,50 44,29 44,29 44,35 4.013 4.557.374.600
1/8/2023 43,87 44,31 +0,61% 43,62 44,44 44,08 44,31 44,39 6.406 7.581.955.300
31/7/2023 44,49 44,04 -0,99% 43,96 44,56 44,14 44,04 44,07 4.316 4.937.476.900
28/7/2023 44,30 44,48 +0,43% 44,22 44,67 44,38 44,47 44,49 3.232 2.681.552.200
27/7/2023 44,78 44,29 -0,81% 44,14 45,00 44,47 44,20 44,31 4.700 5.141.614.000
26/7/2023 44,50 44,65 +0,11% 43,93 44,82 44,59 44,63 44,65 6.283 6.123.417.400
25/7/2023 45,89 44,60 -1,85% 44,47 45,89 44,97 44,59 44,63 7.275 6.842.374.000
24/7/2023 44,62 45,44 +1,20% 44,62 45,59 45,37 45,34 45,44 6.305 5.249.813.600
21/7/2023 44,54 44,90 +0,85% 44,54 45,25 45,00 44,88 45,02 6.330 6.117.128.400
20/7/2023 44,55 44,52 -0,07% 44,27 44,74 44,49 44,51 44,60 4.410 3.675.596.700
19/7/2023 44,65 44,55 -0,25% 44,29 44,80 44,55 44,52 44,56 3.423 2.717.759.600
18/7/2023 44,63 44,66 -0,16% 44,38 44,78 44,62 44,57 44,69 4.452 3.552.412.000
17/7/2023 44,76 44,73 -0,07% 44,51 44,95 44,64 44,67 44,73 4.046 3.069.814.700
14/7/2023 45,10 44,76 -0,69% 44,56 45,90 44,94 44,76 44,83 5.218 4.528.182.700
13/7/2023 44,60 45,07 +1,28% 44,45 45,37 45,11 45,07 45,12 4.835 4.984.664.100
12/7/2023 44,34 44,50 +0,50% 44,15 44,77 44,56 44,49 44,56 4.754 3.557.921.900
11/7/2023 44,52 44,28 -0,72% 43,51 44,55 44,05 44,28 44,29 8.314 8.786.678.800
10/7/2023 44,57 44,60 -0,22% 44,51 45,04 44,73 44,59 44,61 3.264 2.712.849.000
7/7/2023 44,72 44,70 +0,13% 44,52 45,00 44,71 44,70 44,74 1.166 8.651.765.300
6/7/2023 44,90 44,64 -0,80% 44,24 44,99 44,52 44,64 44,65 7.265 6.696.330.700
5/7/2023 45,15 45,00 -0,33% 44,63 45,16 44,85 44,99 45,07 9.053 6.654.941.400
4/7/2023 45,30 45,15 -0,33% 44,98 45,44 45,13 45,15 45,18 4.282 3.593.292.900
3/7/2023 45,60 45,30 -0,85% 45,15 45,66 45,34 45,29 45,30 5.945 4.950.382.800
30/6/2023 45,18 45,69 +1,44% 45,18 45,93 45,61 45,66 45,69 581 9.836.590.300
29/6/2023 44,82 45,04 +0,49% 44,63 45,23 44,96 45,02 45,05 4.822 4.335.642.700
28/6/2023 44,89 44,82 -0,13% 44,68 45,23 44,93 44,78 44,87 5.700 4.298.622.800
27/6/2023 45,05 44,88 -0,16% 44,52 45,35 44,80 44,86 44,88 5.066 4.346.787.100
26/6/2023 45,95 44,95 -2,18% 44,87 45,95 45,09 44,94 45,00 6.882 8.897.437.600
23/6/2023 44,93 45,95 +1,84% 44,87 46,00 45,69 45,93 45,96 8.673 7.424.050.200
22/6/2023 45,15 45,12 -0,42% 44,85 45,44 45,13 45,12 45,26 7.418 5.856.228.300
21/6/2023 45,27 45,31 +0,09% 44,85 45,38 45,21 45,20 45,31 6.597 6.377.432.300
20/6/2023 44,95 45,27 +0,51% 44,71 45,40 45,08 45,17 45,27 1.119 9.499.799.100
19/6/2023 45,20 45,04 -0,35% 44,86 45,32 45,04 45,03 45,07 5.523 6.854.348.500
16/6/2023 44,79 45,20 +0,87% 44,69 45,54 45,23 45,19 45,20 9.328 13.067.195.900
15/6/2023 44,76 44,81 +0,07% 44,50 45,08 44,82 44,81 44,85 4.481 4.325.894.700
14/6/2023 44,01 44,78 +1,80% 43,80 44,84 44,60 44,78 44,79 8.807 9.481.242.200
13/6/2023 44,30 43,99 -0,36% 43,87 44,45 44,00 43,99 44,00 5.045 4.906.932.600
12/6/2023 43,90 44,15 +0,52% 43,84 44,28 44,11 44,15 44,16 5.692 5.068.925.000
9/6/2023 43,42 43,92 +1,46% 43,42 44,16 43,87 43,83 43,94 6.208 6.212.229.500
7/6/2023 43,68 43,29 -0,67% 43,17 43,87 43,36 43,27 43,32 5.526 5.835.154.200
6/6/2023 43,05 43,58 +1,68% 42,78 43,63 43,33 43,47 43,60 8.234 7.603.566.400
5/6/2023 42,95 42,86 -0,14% 42,76 43,18 42,93 42,85 42,97 4.711 4.940.585.100
2/6/2023 42,67 42,92 +1,44% 42,52 43,14 42,93 42,85 42,94 1.425 9.866.556.600
1/6/2023 42,15 42,31 +0,67% 41,82 42,46 42,21 42,28 42,31 395 8.074.758.600
31/5/2023 42,69 42,03 -1,66% 42,03 42,96 42,29 42,03 42,35 5.149 9.274.185.500
30/5/2023 43,20 42,74 -0,65% 42,69 43,39 42,87 42,72 42,83 5.882 4.683.147.100
29/5/2023 42,63 43,02 +0,91% 42,26 43,36 42,96 43,02 43,04 4.187 4.227.626.400
26/5/2023 42,70 42,63 +0,26% 42,07 42,90 42,48 42,57 42,63 6.273 6.206.843.600
25/5/2023 42,78 42,52 +0,59% 42,43 43,02 42,63 42,52 42,57 4.716 4.009.043.700
24/5/2023 42,12 42,27 +0,14% 41,97 42,47 42,23 42,24 42,27 5.902 4.414.455.300
23/5/2023 42,67 42,21 -0,66% 42,09 42,92 42,38 42,21 42,22 9.231 8.659.321.100
22/5/2023 42,62 42,49 -0,31% 42,30 43,08 42,52 42,45 42,49 6.312 5.294.268.800
19/5/2023 42,47 42,62 +0,71% 42,23 42,81 42,55 42,58 42,62 9.015 8.165.556.600
18/5/2023 42,21 42,32 -0,35% 41,73 42,50 42,18 42,30 42,34 9.727 9.129.274.900
17/5/2023 43,20 42,47 -1,71% 42,28 43,66 42,74 42,42 42,47 7.697 7.649.068.500
16/5/2023 44,09 43,21 -1,66% 43,21 44,47 43,68 43,21 43,24 9.087 11.884.238.100
15/5/2023 43,55 43,94 +0,64% 43,38 44,22 43,93 43,93 44,02 5.722 6.548.623.400
12/5/2023 42,71 43,66 +1,53% 42,56 43,69 43,40 43,57 43,66 792 9.717.991.200
11/5/2023 42,64 43,00 +0,70% 42,51 43,15 42,93 43,00 43,04 6.329 7.562.407.500
10/5/2023 42,23 42,70 +0,47% 42,19 42,86 42,59 42,70 42,76 8.520 8.206.265.700
9/5/2023 41,63 42,50 -2,16% 41,63 42,67 42,27 42,50 42,54 8.812 10.215.938.300
8/5/2023 43,60 43,44 +0,32% 43,02 43,84 43,43 43,44 43,45 440 14.061.569.000
5/5/2023 42,92 43,30 +1,62% 42,72 43,80 43,35 43,30 43,35 641 10.180.210.800
4/5/2023 41,93 42,61 +2,13% 41,85 42,86 42,42 42,61 42,66 2.945 10.477.589.700
3/5/2023 41,20 41,72 +1,56% 40,90 41,93 41,63 41,70 41,72 1.038 9.508.763.200
2/5/2023 41,39 41,08 -0,36% 40,77 41,50 41,02 41,08 41,09 9.512 7.407.461.300
28/4/2023 40,87 41,23 +0,88% 40,68 41,23 41,09 41,21 41,23 6.584 7.949.065.000
27/4/2023 40,71 40,87 +0,49% 40,47 40,90 40,77 40,82 40,87 4.122 4.194.691.200
26/4/2023 41,10 40,67 -1,09% 40,19 41,10 40,53 40,67 40,71 5.706 5.381.645.000
25/4/2023 41,10 41,12 -0,12% 40,70 41,12 40,96 41,10 41,12 6.302 7.588.300.800
24/4/2023 41,00 41,17 -0,75% 40,64 41,29 41,04 41,17 41,18 6.501 6.394.730.300
20/4/2023 40,71 41,48 +1,92% 40,60 41,48 41,11 41,48 41,49 6.682 6.581.104.400
19/4/2023 40,86 40,70 -0,78% 40,12 41,11 40,80 40,70 40,71 6.809 6.299.827.300
18/4/2023 41,26 41,02 -0,41% 40,85 41,26 41,03 41,00 41,02 4.616 4.114.912.100
17/4/2023 41,10 41,19 +0,37% 40,63 41,24 40,99 41,08 41,19 5.030 4.745.531.900
14/4/2023 40,71 41,04 +0,81% 40,17 41,09 40,76 40,93 41,04 7.577 6.576.199.000
13/4/2023 40,41 40,71 +0,94% 40,30 40,80 40,59 40,68 40,71 7.843 5.320.183.600
12/4/2023 39,84 40,33 +1,23% 39,80 40,64 40,36 40,30 40,35 227 8.945.862.800
11/4/2023 39,85 39,84 0,00% 39,77 40,38 39,97 39,83 39,90 9.976 9.338.734.000
10/4/2023 40,04 39,84 -0,77% 39,63 40,28 39,92 39,84 39,88 6.325 5.891.588.500
6/4/2023 39,98 40,15 +0,43% 39,89 40,27 40,07 40,15 40,17 4.263 3.757.584.200
5/4/2023 40,11 39,98 -0,62% 39,71 40,29 39,93 39,95 39,98 3.338 2.794.836.600
4/4/2023 39,65 40,23 +1,44% 39,46 40,40 40,05 40,23 40,25 6.217 4.646.137.200
3/4/2023 40,16 39,66 -1,27% 39,10 40,18 39,46 39,65 39,66 9.955 9.123.799.800
31/3/2023 40,41 40,17 -0,45% 39,74 40,85 40,02 40,16 40,19 1.701 23.744.253.100
30/3/2023 40,08 40,35 +1,13% 39,97 40,52 40,32 40,34 40,38 8.947 9.876.235.300
29/3/2023 40,18 39,90 +0,23% 39,53 40,20 39,89 39,89 39,90 7.421 9.343.892.800
28/3/2023 39,78 39,81 +0,05% 39,60 40,26 39,90 39,81 39,82 6.983 6.839.282.100
27/3/2023 39,97 39,79 -0,03% 39,63 40,11 39,81 39,78 39,81 4.853 6.021.535.000
24/3/2023 39,40 39,80 +1,07% 39,09 39,89 39,69 39,80 39,81 5.770 5.115.355.800
23/3/2023 39,80 39,38 -0,51% 39,07 39,97 39,43 39,37 39,38 7.075 6.466.995.700
22/3/2023 39,65 39,58 -0,25% 39,43 40,00 39,69 39,58 39,61 6.089 5.786.005.800
21/3/2023 39,95 39,68 -0,68% 39,60 40,17 39,77 39,68 39,70 4.575 3.889.407.100
20/3/2023 40,08 39,95 -0,13% 39,85 40,41 40,09 39,93 39,95 8.889 8.276.679.100
17/3/2023 40,80 40,00 -2,22% 40,00 40,81 40,26 39,99 40,10 2.854 14.556.822.300
16/3/2023 42,20 40,91 -2,76% 40,88 42,24 41,18 40,91 40,94 463 12.836.357.900
15/3/2023 41,31 42,07 +1,15% 41,23 42,24 41,99 42,04 42,11 2.633 9.398.104.300
14/3/2023 41,44 41,59 +0,95% 41,41 41,84 41,61 41,59 41,60 7.018 6.787.155.300
13/3/2023 40,80 41,20 +0,66% 40,69 41,63 41,30 41,19 41,21 9.742 7.742.972.900
10/3/2023 41,27 40,93 -0,90% 40,71 41,48 41,09 40,91 40,93 9.920 9.693.524.800
9/3/2023 40,30 41,30 +2,23% 40,30 41,59 41,05 41,30 41,34 8.859 10.815.333.900
8/3/2023 40,45 40,40 -0,12% 40,01 40,47 40,26 40,39 40,40 6.510 9.048.148.200
7/3/2023 39,69 40,45 +2,22% 39,69 40,45 40,06 40,44 40,45 7.644 8.923.077.800
6/3/2023 39,26 39,57 +0,79% 39,00 39,90 39,53 39,57 39,58 7.728 7.924.411.700
3/3/2023 39,49 39,26 -0,33% 39,17 39,73 39,39 39,24 39,26 4.569 3.607.248.000
2/3/2023 39,29 39,39 +0,25% 39,15 40,13 39,63 39,32 39,39 7.444 6.594.030.300
1/3/2023 39,28 39,29 +0,03% 38,96 39,47 39,17 39,24 39,29 9.391 7.255.875.000
28/2/2023 39,10 39,28 +0,46% 39,03 39,75 39,45 39,28 39,29 6.528 15.463.665.700
27/2/2023 39,14 39,10 +0,23% 38,92 39,48 39,24 39,09 39,10 7.837 5.758.459.600
24/2/2023 39,10 39,01 -0,05% 38,83 39,50 39,12 39,01 39,05 6.893 6.245.978.900
23/2/2023 39,13 39,03 -0,28% 38,80 39,48 39,07 39,02 39,06 8.669 7.644.932.500
22/2/2023 39,38 39,14 -0,63% 38,88 39,47 39,12 39,09 39,14 6.986 5.334.879.000
17/2/2023 39,20 39,39 +0,87% 39,10 39,78 39,50 39,38 39,40 9.253 8.466.704.100
16/2/2023 38,72 39,05 +0,72% 38,42 39,22 38,86 39,01 39,05 479 9.054.267.800
15/2/2023 38,17 38,77 +1,76% 38,00 39,21 38,78 38,77 38,80 2.308 10.422.805.100
14/2/2023 38,61 38,10 -1,32% 37,92 38,69 38,20 38,09 38,10 8.277 7.226.432.800
13/2/2023 38,06 38,61 +1,53% 38,04 38,78 38,63 38,60 38,62 9.095 7.276.357.500
10/2/2023 37,24 38,03 +1,60% 37,24 38,29 38,04 38,03 38,10 8.350 6.448.019.800
9/2/2023 38,06 37,43 -1,66% 37,30 38,09 37,52 37,39 37,43 8.571 8.171.650.100
8/2/2023 37,55 38,06 +1,87% 37,43 38,20 37,86 38,06 38,13 7.834 6.554.379.700
7/2/2023 38,20 37,36 -2,17% 37,24 38,34 37,60 37,36 37,39 8.808 9.023.148.600
6/2/2023 37,94 38,19 +0,66% 37,88 38,35 38,12 38,19 38,21 6.873 5.848.533.400
3/2/2023 38,31 37,94 -1,25% 37,70 38,59 38,05 37,91 37,94 8.369 6.138.626.600
2/2/2023 38,74 38,42 -1,18% 38,22 38,97 38,51 38,42 38,52 8.495 6.193.261.600
1/2/2023 39,19 38,88 -1,19% 38,61 39,51 39,04 38,87 38,88 1.915 11.017.742.300
31/1/2023 38,82 39,35 +1,37% 38,82 39,62 39,31 39,35 39,45 8.929 8.258.525.600
30/1/2023 38,93 38,82 -0,08% 38,75 39,15 38,91 38,80 38,82 5.550 5.011.710.500
27/1/2023 38,74 38,85 +0,31% 38,66 39,09 38,88 38,84 38,85 5.912 4.454.802.900
26/1/2023 39,02 38,73 -0,44% 38,57 39,26 38,78 38,73 38,74 7.955 7.797.529.800
25/1/2023 38,90 38,90 +0,23% 38,46 39,11 38,80 38,90 38,93 6.921 6.131.761.100
24/1/2023 38,28 38,81 +2,02% 38,10 38,95 38,67 38,72 38,81 7.776 5.474.088.200
23/1/2023 38,16 38,04 -0,31% 37,97 38,33 38,09 38,03 38,09 5.557 4.330.174.900
20/1/2023 38,67 38,16 -1,40% 37,83 38,70 38,16 38,16 38,17 9.705 7.431.890.500
19/1/2023 38,78 38,70 -0,87% 37,97 38,85 38,44 38,70 38,71 8.979 7.506.563.300
18/1/2023 39,08 39,04 +0,70% 38,67 39,18 38,96 39,00 39,04 7.606 6.240.485.500
17/1/2023 38,31 38,77 +1,57% 38,03 38,80 38,55 38,75 38,77 8.671 7.818.963.800
16/1/2023 37,84 38,17 +0,87% 37,83 38,59 38,19 38,14 38,17 6.587 4.675.665.400
13/1/2023 38,53 37,84 -2,50% 37,73 38,83 38,10 37,82 37,84 9.642 6.689.749.000
12/1/2023 38,71 38,81 -0,15% 38,56 39,46 38,90 38,80 38,81 7.773 6.263.301.800
11/1/2023 37,84 38,87 +2,69% 37,48 39,09 38,40 38,87 38,88 9.349 6.934.585.000
10/1/2023 37,65 37,85 +0,19% 37,13 37,89 37,64 37,82 37,86 9.632 6.073.619.800
9/1/2023 37,05 37,78 +2,47% 37,05 38,01 37,68 37,77 37,78 9.288 7.872.209.000
6/1/2023 36,77 36,87 +0,30% 36,50 37,02 36,75 36,87 36,88 7.282 5.157.330.100
5/1/2023 37,16 36,76 -0,65% 36,44 37,16 36,66 36,75 36,76 7.740 6.520.144.600
4/1/2023 37,13 37,00 +0,05% 36,67 37,21 36,94 36,99 37,00 8.082 5.379.959.100
3/1/2023 37,24 36,98 -0,91% 36,62 37,51 37,09 36,95 36,98 867 7.514.584.200
2/1/2023 37,83 37,32 -1,48% 36,98 37,83 37,21 37,29 37,32 5.818 3.450.989.200
29/12/2022 37,97 37,88 +0,13% 37,70 38,20 37,89 37,84 37,90 4.655 5.211.802.000
28/12/2022 37,73 37,83 +0,72% 37,51 37,93 37,75 37,82 37,83 6.137 4.062.653.300
27/12/2022 37,88 37,56 -0,53% 37,41 37,91 37,56 37,55 37,56 4.483 2.662.344.400
26/12/2022 38,06 37,76 -0,87% 37,33 38,20 37,64 37,76 37,80 2.933 2.275.040.100
23/12/2022 38,02 38,09 -0,10% 37,70 38,77 38,15 38,08 38,10 5.672 4.681.786.200
22/12/2022 37,86 38,13 +1,19% 37,78 38,28 38,06 38,13 38,15 5.130 3.533.491.100
21/12/2022 37,80 37,68 -0,45% 37,16 37,80 37,51 37,66 37,68 6.179 4.072.510.600
20/12/2022 37,06 37,85 +2,08% 36,96 37,94 37,65 37,85 37,86 7.493 5.651.980.400
19/12/2022 37,12 37,08 +0,27% 36,92 37,36 37,14 37,08 37,14 9.131 6.446.477.100
16/12/2022 36,85 36,98 +0,33% 36,82 37,35 37,00 36,98 37,00 7.670 13.458.360.200
15/12/2022 36,95 36,86 -0,65% 36,66 37,41 37,05 36,86 36,87 1.027 10.349.094.600
14/12/2022 37,20 37,10 -0,48% 36,46 37,47 36,97 37,08 37,10 7.964 16.351.720.000
13/12/2022 38,43 37,28 -2,41% 37,22 38,97 37,92 37,28 37,31 1.229 9.922.564.900
12/12/2022 38,31 38,20 -0,29% 37,85 38,75 38,11 38,15 38,20 9.219 6.763.952.500
9/12/2022 39,19 38,31 -2,25% 38,21 39,19 38,61 38,31 38,32 7.804 7.462.618.000
8/12/2022 39,98 39,19 -1,95% 39,06 40,02 39,38 39,11 39,19 8.719 7.745.566.400
7/12/2022 39,63 39,97 +0,43% 39,63 40,56 40,18 39,97 39,98 7.322 6.039.561.500
6/12/2022 39,64 39,80 +0,86% 39,51 40,05 39,77 39,77 39,80 4.582 4.122.718.500
5/12/2022 39,91 39,46 -1,40% 39,39 40,19 39,74 39,44 39,46 8.576 6.589.806.100
2/12/2022 40,25 40,02 -0,47% 39,76 40,96 40,34 40,01 40,05 946 8.674.202.300
1/12/2022 39,50 40,21 +1,80% 39,40 40,57 40,04 40,21 40,25 6.291 11.838.231.100
30/11/2022 39,31 39,50 +0,53% 38,96 39,57 39,38 39,50 39,52 8.780 9.745.776.500
29/11/2022 39,21 39,29 +0,15% 38,82 39,57 39,31 39,26 39,29 7.859 6.152.466.600
28/11/2022 39,10 39,23 +0,10% 38,84 39,40 39,21 39,23 39,26 3.544 3.784.849.300
25/11/2022 39,56 39,19 -1,80% 39,04 39,99 39,44 39,19 39,27 6.880 5.029.600.100
24/11/2022 39,27 39,91 +1,63% 39,15 39,98 39,68 39,91 39,92 5.866 4.363.801.300
23/11/2022 39,46 39,27 -1,26% 39,06 39,60 39,26 39,25 39,27 8.057 6.417.716.200
22/11/2022 39,98 39,77 -1,02% 39,64 40,54 40,08 39,76 39,77 7.273 12.691.340.800
21/11/2022 40,20 40,18 +1,34% 40,11 40,79 40,36 40,18 40,21 2.341 9.195.220.500
18/11/2022 39,55 39,65 +0,38% 39,40 40,08 39,78 39,65 39,69 9.118 7.412.721.900
17/11/2022 39,34 39,50 -0,38% 38,61 39,57 39,06 39,44 39,50 1.085 8.302.040.300
16/11/2022 41,29 39,65 -3,81% 39,65 41,38 40,16 39,63 39,65 4.537 9.347.499.300
14/11/2022 41,33 41,22 -0,27% 41,02 41,85 41,39 41,21 41,22 123 7.390.313.000
11/11/2022 39,52 41,33 +4,61% 39,34 41,40 40,86 41,33 41,34 7.753 12.550.655.200
10/11/2022 40,24 39,51 -2,23% 39,19 40,61 39,76 39,40 39,51 5.602 11.061.705.400
9/11/2022 40,34 40,41 +0,90% 40,31 41,39 40,77 40,41 40,42 717 8.910.261.000
8/11/2022 40,00 40,05 -0,55% 39,71 40,59 40,16 40,04 40,05 5.962 5.242.404.200
7/11/2022 40,84 40,27 -1,40% 40,13 41,36 40,56 40,27 40,28 7.905 7.161.164.800
4/11/2022 40,49 40,84 +1,85% 40,12 41,17 40,78 40,84 40,92 231 8.343.574.100
3/11/2022 40,04 40,10 -0,17% 39,38 40,38 39,96 40,10 40,11 7.300 6.437.390.700
1/11/2022 40,29 40,17 -0,12% 39,79 40,50 40,17 40,15 40,17 7.709 5.423.225.600
31/10/2022 38,80 40,22 +2,42% 38,72 40,35 39,68 40,22 40,23 1.087 8.154.455.300
28/10/2022 39,00 39,27 +0,23% 38,85 39,46 39,24 39,27 39,30 5.677 4.623.788.700
27/10/2022 38,43 39,18 +2,70% 38,22 39,81 39,09 39,18 39,23 9.781 7.198.579.000
26/10/2022 38,74 38,15 -1,52% 38,03 38,80 38,29 38,15 38,19 7.833 4.901.201.900
25/10/2022 39,50 38,74 -1,80% 38,74 39,66 38,91 38,74 38,82 9.121 6.647.435.400
24/10/2022 39,28 39,45 -0,10% 39,20 39,61 39,40 39,45 39,47 5.559 3.868.890.300
21/10/2022 38,74 39,49 +2,07% 38,56 39,58 39,21 39,49 39,50 668 7.847.715.700
20/10/2022 38,81 38,69 -0,03% 38,51 39,05 38,67 38,69 38,70 8.052 7.765.499.400
19/10/2022 38,70 38,70 0,00% 38,52 38,81 38,66 38,68 38,70 6.701 6.268.014.200
18/10/2022 39,00 38,70 +0,03% 38,54 39,08 38,72 38,67 38,70 8.308 7.131.523.100
17/10/2022 38,69 38,69 +0,83% 38,34 38,90 38,66 38,68 38,69 5.887 5.450.182.400
14/10/2022 38,77 38,37 +0,24% 38,23 39,08 38,65 38,37 38,41 7.772 7.120.230.600
13/10/2022 38,70 38,28 -2,00% 38,28 38,89 38,55 38,28 38,29 216 7.012.771.600
11/10/2022 38,96 39,06 +0,10% 38,94 39,46 39,21 39,06 39,08 7.748 5.665.122.700
10/10/2022 38,60 39,02 +1,27% 38,44 39,02 38,74 39,00 39,02 9.913 13.319.516.300
7/10/2022 38,71 38,53 -0,46% 38,39 38,90 38,64 38,53 38,55 8.148 7.797.860.700
6/10/2022 39,67 38,71 -1,78% 38,71 39,76 39,04 38,71 38,74 8.375 7.966.643.200
5/10/2022 40,20 39,41 -1,40% 39,35 40,20 39,56 39,41 39,42 6.793 5.577.614.600
4/10/2022 40,60 39,97 -1,53% 39,95 40,88 40,33 39,97 40,00 6.594 5.453.732.300
3/10/2022 38,99 40,59 +5,40% 38,84 40,74 40,23 40,47 40,59 5.422 14.521.765.700
30/9/2022 38,30 38,51 +0,57% 38,11 38,70 38,44 38,50 38,51 7.933 6.815.539.500
29/9/2022 38,54 38,29 -0,65% 38,11 38,61 38,33 38,26 38,29 9.409 8.981.325.700
28/9/2022 39,22 38,54 -1,36% 38,53 39,22 38,81 38,54 38,65 8.098 8.174.818.100
27/9/2022 39,87 39,07 -1,59% 38,94 39,89 39,24 39,07 39,09 7.480 6.112.336.600
26/9/2022 40,56 39,70 -2,46% 39,61 40,56 39,80 39,70 39,75 8.183 5.667.193.600
23/9/2022 40,29 40,70 +0,69% 40,15 40,78 40,53 40,68 40,70 6.251 5.405.362.600
22/9/2022 40,14 40,42 +1,20% 39,72 40,45 40,09 40,40 40,42 7.336 7.754.963.500
21/9/2022 39,89 39,94 +0,13% 39,76 40,28 39,98 39,94 39,96 6.288 4.987.027.800
20/9/2022 39,95 39,89 -0,15% 39,52 40,21 39,74 39,85 39,89 5.786 4.729.431.400
19/9/2022 39,52 39,95 +1,14% 39,08 39,97 39,66 39,93 39,95 5.419 4.687.367.000
16/9/2022 39,29 39,50 +0,53% 39,15 39,74 39,50 39,47 39,50 5.270 24.330.756.600
15/9/2022 39,72 39,29 -1,01% 39,12 39,73 39,28 39,28 39,29 9.622 7.279.844.300
14/9/2022 39,53 39,69 +0,35% 39,37 39,87 39,66 39,69 39,75 6.757 5.705.307.900
13/9/2022 40,33 39,55 -2,37% 39,52 40,58 39,84 39,55 39,57 8.280 6.559.084.200
12/9/2022 40,60 40,51 +0,37% 40,36 40,75 40,54 40,50 40,51 6.095 4.275.754.800
9/9/2022 40,53 40,36 +0,02% 40,11 40,60 40,43 40,35 40,36 7.176 6.824.533.600
8/9/2022 40,57 40,35 -0,20% 40,17 40,75 40,39 40,35 40,36 7.252 6.567.191.900
6/9/2022 40,69 40,43 -0,64% 40,21 40,73 40,47 40,42 40,43 4.605 3.771.885.200
5/9/2022 40,94 40,69 +0,27% 40,50 40,97 40,69 40,69 40,70 3.381 3.361.503.200
2/9/2022 40,84 40,58 -0,64% 40,47 40,94 40,62 40,53 40,59 5.459 7.735.075.400
1/9/2022 40,82 40,84 +0,84% 40,45 40,95 40,68 40,81 40,84 7.167 6.829.902.700
31/8/2022 40,22 40,50 +0,67% 40,11 40,95 40,62 40,50 40,56 7.892 10.049.192.900
30/8/2022 40,50 40,23 -0,30% 40,05 40,61 40,21 40,20 40,23 5.510 5.485.488.200
29/8/2022 40,60 40,35 -0,37% 40,21 40,67 40,39 40,35 40,36 5.067 5.058.650.800
26/8/2022 40,65 40,50 -0,27% 40,25 40,75 40,50 40,49 40,50 4.090 4.171.325.400
25/8/2022 41,31 40,61 -1,67% 40,35 41,51 40,79 40,60 40,61 6.627 6.763.205.900
24/8/2022 41,34 41,30 +0,24% 41,05 41,39 41,19 41,30 41,32 4.173 4.746.261.000
23/8/2022 41,55 41,20 -0,22% 41,00 41,55 41,19 41,20 41,25 5.164 5.542.664.700
22/8/2022 41,70 41,29 -1,22% 41,13 41,86 41,51 41,29 41,31 5.498 5.296.756.400
19/8/2022 42,29 41,80 -1,25% 41,74 42,36 41,91 41,80 41,81 6.734 5.963.920.400
18/8/2022 42,89 42,33 -0,91% 42,27 42,89 42,45 42,33 42,42 5.748 7.472.547.300
17/8/2022 42,52 42,72 -0,84% 42,18 42,72 42,43 42,71 42,72 8.671 8.048.732.500
16/8/2022 43,56 43,08 -0,51% 42,86 43,56 43,07 43,07 43,08 5.772 6.654.896.700
15/8/2022 42,82 43,30 +0,98% 42,56 43,47 43,23 43,29 43,31 3.288 9.313.904.000
12/8/2022 43,08 42,88 +0,23% 42,60 43,21 42,82 42,87 42,88 5.546 5.486.061.600
11/8/2022 43,25 42,78 -0,37% 42,66 43,44 43,03 42,77 42,78 5.662 8.357.913.500
10/8/2022 43,14 42,94 +0,16% 42,71 43,65 43,09 42,94 42,95 12 9.960.415.300
9/8/2022 42,91 42,87 +0,37% 42,63 43,17 42,86 42,87 42,88 6.650 7.559.439.700
8/8/2022 43,11 42,71 -1,20% 42,32 43,14 42,62 42,71 42,75 1.515 10.355.958.600
5/8/2022 43,18 43,23 +0,56% 42,75 43,51 42,94 43,22 43,23 253 26.170.475.700
4/8/2022 43,58 42,99 -0,32% 42,83 43,66 43,06 42,99 43,00 842 14.199.714.900
3/8/2022 43,99 43,13 -2,31% 42,41 44,03 43,27 43,13 43,16 4.355 16.016.991.900
2/8/2022 44,65 44,15 -0,63% 44,15 44,82 44,39 44,13 44,19 5.589 7.549.947.900
1/8/2022 44,32 44,43 +0,25% 44,13 44,88 44,52 44,38 44,43 9.900 9.809.729.000
29/7/2022 44,02 44,32 +0,66% 43,70 44,47 44,16 44,30 44,32 9.329 9.732.608.800
28/7/2022 44,05 44,03 -0,32% 43,77 44,28 44,05 44,01 44,03 5.037 4.248.110.500
27/7/2022 43,33 44,17 +1,96% 43,22 44,23 43,87 44,10 44,17 6.118 6.194.093.200
26/7/2022 43,50 43,32 -0,12% 43,12 43,84 43,44 43,30 43,32 5.882 5.706.300.000
25/7/2022 42,17 43,37 +2,85% 42,17 43,60 43,28 43,36 43,37 54 9.019.214.300
22/7/2022 41,71 42,17 +0,93% 41,50 42,33 41,89 42,17 42,20 8.490 8.585.571.300
21/7/2022 41,71 41,78 -0,05% 41,46 41,97 41,71 41,78 41,80 6.866 5.069.385.800
20/7/2022 42,17 41,80 +0,22% 41,74 42,42 42,04 41,80 41,83 7.519 7.558.343.800
19/7/2022 41,91 41,71 -0,41% 41,71 42,56 41,99 41,71 41,72 7.890 6.076.394.600
18/7/2022 42,04 41,88 +0,19% 41,61 42,37 41,92 41,87 41,88 6.162 6.184.317.900
15/7/2022 41,89 41,80 -0,02% 41,41 41,93 41,74 41,78 41,80 4.622 3.923.600.100
14/7/2022 41,42 41,81 +0,43% 41,29 42,18 41,98 41,80 41,85 7.276 7.156.430.200
13/7/2022 41,44 41,63 +0,07% 41,33 42,08 41,76 41,63 41,67 8.883 6.830.015.500
12/7/2022 41,84 41,60 -0,57% 41,42 42,00 41,68 41,59 41,66 8.035 6.337.470.200
11/7/2022 42,00 41,84 -0,99% 41,77 42,27 41,99 41,84 41,85 5.210 4.023.764.200
8/7/2022 41,91 42,26 +0,93% 41,91 42,48 42,25 42,22 42,26 3.716 3.591.760.200
7/7/2022 41,20 41,87 +1,90% 40,96 42,28 41,82 41,86 41,96 9.034 7.613.681.400
6/7/2022 40,85 41,09 +0,64% 40,33 41,11 40,89 41,07 41,09 5.536 4.470.666.300
5/7/2022 40,80 40,83 -0,12% 40,58 41,23 40,85 40,80 40,83 5.134 4.851.113.100
4/7/2022 41,50 40,88 -1,64% 40,87 41,60 41,18 40,88 40,97 4.002 3.892.709.600
1/7/2022 41,10 41,56 +0,63% 41,10 41,78 41,53 41,56 41,65 7.628 5.938.220.100
30/6/2022 41,60 41,30 -0,79% 40,81 41,60 41,22 41,30 41,31 9.782 8.603.450.200
29/6/2022 41,74 41,63 +0,34% 41,34 41,78 41,57 41,59 41,63 8.498 6.252.025.200
28/6/2022 41,30 41,49 +0,70% 41,17 41,95 41,61 41,45 41,49 4.753 4.448.976.300
27/6/2022 41,06 41,20 +0,46% 40,81 41,49 41,24 41,19 41,23 6.433 5.523.944.400
24/6/2022 41,28 41,01 -0,27% 40,79 41,40 41,06 41,01 41,06 8.367 5.718.167.300
23/6/2022 41,54 41,12 -0,94% 41,00 41,85 41,25 41,11 41,12 6.525 6.319.714.700
22/6/2022 41,40 41,51 -0,55% 41,27 42,00 41,66 41,51 41,60 5.550 5.142.278.500
21/6/2022 41,78 41,74 -0,50% 41,58 42,24 41,81 41,74 41,79 8.972 6.398.142.700
20/6/2022 42,00 41,95 -0,12% 41,82 42,28 42,03 41,95 41,96 7.498 5.640.591.100
17/6/2022 41,98 42,00 0,00% 41,49 42,08 41,78 42,00 42,03 2.229 12.946.145.500
15/6/2022 41,63 42,00 +1,69% 41,47 42,24 41,92 42,00 42,01 5.698 12.873.860.900
14/6/2022 40,91 41,30 +0,98% 40,75 41,42 41,10 41,27 41,30 1.374 7.891.198.000
13/6/2022 40,51 40,90 -0,05% 40,39 41,00 40,59 40,85 40,90 1.203 10.289.544.600
10/6/2022 41,60 40,92 -2,15% 40,43 41,81 41,08 40,91 40,92 6.781 11.781.430.000
9/6/2022 41,61 41,82 -0,07% 41,59 42,44 42,01 41,82 41,83 8.481 5.822.852.100
8/6/2022 41,40 41,85 +0,84% 41,20 42,09 41,84 41,80 41,85 6.731 5.412.742.900
7/6/2022 41,76 41,50 -1,07% 41,28 42,00 41,48 41,50 41,59 6.791 6.539.001.200
6/6/2022 42,42 41,95 -0,78% 41,78 42,45 42,01 41,87 41,99 4.522 3.058.341.700
3/6/2022 42,61 42,28 -0,21% 42,26 42,80 42,38 42,28 42,30 4.780 3.544.526.600
2/6/2022 42,98 42,37 +0,26% 41,86 42,98 42,27 42,37 42,41 9.122 6.491.484.700
1/6/2022 43,91 42,26 -3,74% 41,72 43,94 42,39 42,26 42,28 5.894 11.033.638.700
31/5/2022 43,23 43,90 +1,57% 43,23 43,90 43,75 43,90 43,91 6.059 8.635.764.500
30/5/2022 43,70 43,22 -1,10% 43,03 43,99 43,48 43,21 43,22 4.900 4.634.989.500
27/5/2022 44,09 43,70 -0,93% 43,53 44,09 43,72 43,67 43,70 6.356 6.714.078.500
26/5/2022 45,16 44,11 -2,35% 44,05 45,16 44,29 44,10 44,11 6.612 5.487.078.100
25/5/2022 44,70 45,17 +0,74% 44,63 45,31 45,05 45,11 45,17 7.496 5.736.615.400
24/5/2022 43,77 44,84 +1,89% 43,77 44,88 44,54 44,75 44,84 500 8.509.547.500
23/5/2022 43,88 44,01 +0,92% 43,59 44,21 43,93 44,00 44,01 7.060 5.681.167.400
20/5/2022 43,33 43,61 +1,28% 42,96 43,73 43,34 43,60 43,61 6.625 5.065.861.900
19/5/2022 42,70 43,06 +0,58% 42,56 43,25 43,01 43,05 43,06 6.038 5.265.011.300
18/5/2022 43,11 42,81 -0,83% 42,62 43,35 42,93 42,80 42,81 8.553 8.145.665.700
17/5/2022 42,90 43,17 +1,46% 42,61 43,48 43,15 43,17 43,18 7.166 5.120.435.000
16/5/2022 42,36 42,55 +0,45% 42,23 42,80 42,58 42,55 42,58 5.543 4.772.053.900
13/5/2022 41,48 42,36 +1,36% 41,48 42,58 42,22 42,30 42,36 7.177 5.791.328.600
12/5/2022 40,75 41,79 -0,17% 40,75 41,79 41,45 41,76 41,79 5.723 4.645.557.800
11/5/2022 42,49 41,86 -1,32% 41,65 42,76 41,97 41,86 41,88 7.162 5.713.738.700
10/5/2022 42,80 42,42 -0,63% 42,27 43,06 42,62 42,41 42,42 7.064 4.998.557.900
9/5/2022 41,59 42,69 +2,45% 41,50 42,97 42,37 42,67 42,69 1.311 9.297.112.100
6/5/2022 41,65 41,67 +0,02% 41,43 42,00 41,73 41,67 41,70 9.478 6.046.497.000
5/5/2022 42,79 41,66 -3,09% 41,31 42,79 41,76 41,66 41,76 9.695 6.167.357.400
4/5/2022 41,60 42,99 +3,09% 41,28 42,99 42,25 42,66 42,99 8.963 7.021.876.300
3/5/2022 41,81 41,70 -0,31% 41,48 41,96 41,70 41,68 41,70 8.542 5.414.222.400
2/5/2022 41,78 41,83 -0,17% 41,18 42,05 41,55 41,78 41,83 1.106 8.086.288.700
29/4/2022 42,88 41,90 -1,37% 41,78 42,95 42,18 41,89 41,90 9.629 7.434.178.000
28/4/2022 42,85 42,48 -0,72% 42,34 42,89 42,55 42,48 42,50 8.772 6.416.191.500
27/4/2022 43,00 42,79 -0,14% 42,46 43,05 42,75 42,73 42,79 7.307 5.502.956.500
26/4/2022 44,09 42,85 -3,60% 42,81 44,73 43,16 42,85 42,94 5.072 12.801.067.400
25/4/2022 43,54 44,45 +1,51% 43,54 44,88 44,22 44,45 44,46 1.554 9.910.228.600
22/4/2022 43,53 43,79 -0,70% 43,53 44,06 43,81 43,74 43,79 7.124 6.542.204.100
20/4/2022 43,51 44,10 +1,22% 43,34 44,39 44,00 44,09 44,10 7.459 6.052.600.400
19/4/2022 43,96 43,57 -1,22% 43,19 44,06 43,57 43,57 43,60 547 7.903.627.600
18/4/2022 44,00 44,11 +0,09% 43,95 44,67 44,19 44,06 44,11 6.927 5.137.650.900
14/4/2022 43,92 44,07 +0,20% 43,56 44,07 43,83 44,05 44,07 5.558 4.043.000.700
13/4/2022 44,23 43,98 -0,39% 43,81 44,45 44,01 43,95 43,98 9.740 6.825.167.500
12/4/2022 44,20 44,15 +0,30% 43,84 44,46 44,13 44,11 44,15 8.297 6.856.187.700
11/4/2022 43,69 44,02 +0,11% 43,67 44,07 43,90 44,02 44,03 5.747 4.466.772.400
8/4/2022 43,81 43,97 +0,14% 43,52 44,15 43,90 43,94 43,97 7.852 4.770.252.300
7/4/2022 43,64 43,91 +0,25% 43,34 44,00 43,78 43,88 43,91 6.727 5.098.311.400
6/4/2022 43,43 43,80 +0,53% 43,16 43,80 43,55 43,80 43,81 9.554 5.747.926.200
5/4/2022 43,63 43,57 -0,32% 43,48 43,92 43,63 43,57 43,62 8.161 5.536.863.500
4/4/2022 44,34 43,71 -1,44% 43,57 44,34 43,79 43,71 43,74 7.493 4.362.170.400
1/4/2022 43,47 44,35 +2,57% 43,10 44,35 43,80 44,35 44,36 9.100 7.268.487.700
31/3/2022 43,34 43,24 +0,09% 43,07 43,55 43,25 43,23 43,25 6.604 7.988.571.100
30/3/2022 43,14 43,20 +0,23% 42,72 43,91 43,41 43,20 43,24 7.186 4.982.958.500
29/3/2022 44,00 43,10 -1,01% 43,07 44,37 43,37 43,08 43,15 9.397 7.256.072.500
28/3/2022 43,48 43,54 +0,14% 43,25 43,75 43,49 43,54 43,55 5.709 4.661.598.800
25/3/2022 43,11 43,48 +0,86% 43,01 43,89 43,56 43,47 43,49 8.406 7.285.182.500
24/3/2022 42,23 43,11 +2,08% 42,22 43,15 42,88 43,08 43,11 8.836 7.057.463.000
23/3/2022 41,85 42,23 +1,00% 41,61 42,39 42,21 42,21 42,24 6.020 4.922.029.900
22/3/2022 41,40 41,81 +1,36% 41,37 42,25 41,79 41,81 41,82 217 7.992.611.300
21/3/2022 40,89 41,25 +0,86% 40,56 41,35 41,07 41,25 41,28 5.811 3.995.269.300
18/3/2022 41,05 40,90 -0,37% 40,73 41,07 40,90 40,89 40,90 1.398 15.599.431.300
17/3/2022 40,38 41,05 +1,66% 40,28 41,10 40,85 41,01 41,05 9.153 8.572.462.000
16/3/2022 40,04 40,38 +0,98% 39,92 40,39 40,21 40,36 40,39 7.349 5.389.530.400
15/3/2022 39,93 39,99 -0,15% 39,77 40,20 40,03 39,99 40,04 6.721 4.476.389.600
14/3/2022 39,88 40,05 +0,60% 39,61 40,21 39,87 40,02 40,05 4.888 3.751.359.600
11/3/2022 40,23 39,81 -0,33% 39,68 40,28 40,00 39,81 39,85 5.517 3.884.259.500
10/3/2022 39,63 39,94 +0,13% 39,36 40,16 39,83 39,93 39,94 5.745 4.287.124.600
9/3/2022 39,03 39,89 +2,23% 38,98 40,02 39,74 39,88 39,89 7.050 4.752.880.500
8/3/2022 39,10 39,02 -0,26% 38,67 39,45 39,00 39,02 39,04 9.127 6.176.861.000
7/3/2022 39,30 39,12 -0,89% 39,02 39,46 39,19 39,11 39,12 6.722 4.916.089.600
4/3/2022 39,41 39,47 +0,30% 39,00 39,56 39,26 39,42 39,47 8.273 6.004.345.300
3/3/2022 40,05 39,35 -1,77% 39,14 40,08 39,45 39,34 39,38 9.219 6.520.450.400
2/3/2022 39,87 40,06 +0,48% 39,58 40,33 40,01 40,06 40,07 8.027 5.878.937.000
25/2/2022 39,65 39,87 -2,80% 39,50 40,23 39,85 39,79 39,88 9.697 8.435.936.300
24/2/2022 40,55 41,02 -0,05% 40,14 41,15 40,79 41,02 41,03 9.363 7.799.480.500
23/2/2022 40,71 41,04 +0,81% 40,70 41,42 41,11 41,01 41,04 6.260 4.771.218.900
22/2/2022 40,70 40,71 +0,05% 40,55 40,98 40,74 40,70 40,71 5.393 4.055.671.200
21/2/2022 40,50 40,69 +0,62% 40,50 40,99 40,82 40,68 40,69 5.186 3.917.311.200
18/2/2022 40,57 40,44 -0,32% 40,40 40,79 40,58 0,00 0,00 8.812 5.524.737.400
17/2/2022 40,57 40,57 +0,05% 40,41 40,70 40,54 40,57 40,59 6.307 5.198.043.200
16/2/2022 40,76 40,55 +0,07% 40,45 40,76 40,58 40,53 40,56 8.201 5.266.650.500
15/2/2022 40,29 40,52 0,00% 39,84 40,55 40,37 40,52 40,53 9.218 8.021.094.200
14/2/2022 40,99 40,52 +0,02% 40,41 41,00 40,54 40,52 40,53 4.470 3.572.731.100
11/2/2022 40,58 40,51 +0,37% 40,28 40,79 40,54 40,50 40,51 5.926 6.769.643.900
10/2/2022 40,65 40,36 -0,35% 40,17 40,73 40,46 40,35 40,38 5.120 3.206.199.700
9/2/2022 40,15 40,50 +1,05% 40,06 40,76 40,38 40,40 40,50 6.679 5.275.570.100
8/2/2022 40,20 40,08 -0,47% 39,82 40,57 40,18 40,08 40,09 5.711 5.463.681.200
7/2/2022 40,70 40,27 -1,25% 40,25 40,75 40,42 40,27 40,28 6.175 7.231.320.400
4/2/2022 41,28 40,78 -0,90% 40,63 41,35 40,95 40,76 40,78 5.972 4.579.764.800
3/2/2022 40,44 41,15 +1,86% 40,24 41,26 40,76 41,04 41,15 6.288 4.434.870.000
2/2/2022 40,84 40,40 -1,00% 40,34 40,84 40,51 40,39 40,40 5.728 3.830.279.200
1/2/2022 40,52 40,81 +0,27% 40,49 41,09 40,88 40,81 40,85 9.750 6.075.830.100
31/1/2022 40,02 40,70 +1,40% 40,02 40,91 40,57 40,70 40,75 5.796 4.934.848.400
28/1/2022 39,47 40,14 +1,08% 39,47 40,40 40,11 40,13 40,14 8.089 17.141.994.200
27/1/2022 39,50 39,71 +1,02% 39,30 39,88 39,65 39,70 39,73 4.652 3.759.535.100
26/1/2022 39,60 39,31 -0,20% 39,10 39,68 39,29 39,29 39,31 7.466 4.991.235.000
25/1/2022 38,95 39,39 +0,43% 38,94 39,53 39,33 39,39 39,40 4.347 3.288.989.000
24/1/2022 39,19 39,22 +0,10% 39,08 39,69 39,39 39,22 39,25 6.370 4.165.433.600
21/1/2022 39,31 39,18 -0,56% 38,89 39,53 39,26 39,18 39,22 5.555 4.140.424.300
20/1/2022 39,47 39,40 +0,18% 39,10 39,83 39,49 39,38 39,40 7.134 4.712.849.600
19/1/2022 38,76 39,33 +1,60% 38,54 39,45 39,16 39,33 39,36 5.669 3.989.455.900
18/1/2022 38,43 38,71 +0,75% 38,22 39,06 38,72 38,70 38,71 5.724 4.281.126.900
17/1/2022 38,39 38,42 +0,08% 38,28 38,82 38,54 38,42 38,50 4.154 2.777.748.300
14/1/2022 38,36 38,39 +0,26% 38,12 38,48 38,32 38,34 38,39 3.706 2.663.190.600
13/1/2022 37,98 38,29 +0,82% 37,93 38,39 38,24 38,26 38,29 4.069 2.803.081.900
12/1/2022 37,65 37,98 +0,48% 37,58 38,19 37,95 37,98 38,08 9.391 5.456.469.400
11/1/2022 37,74 37,80 +0,16% 37,47 37,97 37,79 37,74 37,80 7.580 5.732.021.700
10/1/2022 37,35 37,74 +1,04% 37,08 37,90 37,58 37,72 37,74 8.025 5.556.774.800
7/1/2022 37,29 37,35 +0,13% 37,12 37,83 37,49 37,35 37,37 6.892 4.627.851.400
6/1/2022 37,68 37,30 -0,80% 37,30 37,92 37,55 37,29 37,30 5.086 3.757.647.700
5/1/2022 38,13 37,60 -1,42% 37,60 38,23 37,89 37,59 37,60 5.024 3.894.518.300
4/1/2022 38,04 38,14 +0,26% 37,85 38,36 38,11 38,13 38,14 7.765 4.609.369.900
3/1/2022 38,50 38,04 -1,45% 37,81 38,87 38,06 38,04 38,07 7.511 4.315.535.300
23/12/2021 38,66 38,60 -0,18% 38,54 38,82 38,66 38,58 38,60 3.579 2.244.352.800
22/12/2021 38,84 38,67 0,00% 38,43 38,84 38,63 38,66 38,67 2.883 2.338.490.000
21/12/2021 38,88 38,67 -0,49% 38,52 38,98 38,68 38,66 38,69 5.289 3.446.763.400
20/12/2021 39,08 38,86 -0,69% 38,70 39,23 38,96 38,86 38,87 5.744 4.278.003.400
17/12/2021 39,04 39,13 +0,33% 38,79 39,53 39,17 39,11 39,13 6.537 6.871.242.100
16/12/2021 39,41 39,00 -0,96% 38,89 39,58 39,06 38,99 39,00 6.616 4.606.024.800
15/12/2021 39,39 39,38 +0,77% 38,60 39,66 39,35 39,38 39,46 9.501 6.071.862.400
14/12/2021 40,01 39,08 -1,14% 39,08 40,06 39,31 39,07 39,20 5.893 5.423.748.700
13/12/2021 39,25 39,53 +0,74% 38,96 39,76 39,48 39,53 39,54 5.249 5.223.037.400
10/12/2021 39,16 39,24 +0,64% 39,10 39,80 39,42 39,23 39,24 5.596 3.563.579.100
9/12/2021 39,25 38,99 -0,69% 38,76 39,42 39,01 38,97 38,99 7.839 5.486.658.600
8/12/2021 39,39 39,26 -0,13% 39,08 39,76 39,28 39,26 39,27 7.069 5.088.995.600
7/12/2021 39,93 39,31 -1,08% 39,23 40,09 39,38 39,31 39,32 4.656 4.272.184.000
6/12/2021 39,83 39,74 +0,68% 39,43 39,91 39,62 39,73 39,74 7.648 5.265.060.100
3/12/2021 39,20 39,47 +0,53% 39,19 40,06 39,57 39,46 39,47 6.709 4.799.042.300
2/12/2021 38,75 39,26 +2,32% 38,51 39,88 39,39 39,20 39,26 847 7.659.604.000
1/12/2021 38,63 38,37 -0,42% 38,21 39,19 38,54 38,36 38,37 8.699 6.000.961.600
30/11/2021 38,80 38,53 -0,85% 38,26 38,99 38,58 38,53 38,70 8.290 10.573.702.000
29/11/2021 39,12 38,86 -0,36% 38,68 39,34 38,94 38,85 38,86 6.169 3.652.707.200
26/11/2021 38,75 39,00 -0,86% 38,67 39,07 38,91 39,00 39,03 4.705 2.871.859.600
25/11/2021 39,17 39,34 +0,59% 38,96 39,57 39,28 39,32 39,34 5.975 3.789.801.000
24/11/2021 39,07 39,11 -0,36% 38,72 39,30 39,01 39,10 39,11 6.049 4.201.673.200
23/11/2021 39,32 39,25 +0,05% 38,67 39,32 39,00 39,22 39,25 9.977 6.625.572.700
22/11/2021 39,82 39,23 -1,31% 39,15 40,07 39,49 39,20 39,23 5.539 4.012.814.200
19/11/2021 39,35 39,75 +1,30% 39,27 40,25 39,92 39,75 39,76 8.295 5.334.016.200
18/11/2021 39,33 39,24 +0,33% 39,13 39,85 39,33 39,24 39,29 7.532 4.424.068.000
17/11/2021 39,37 39,11 -0,64% 38,78 39,74 39,14 39,10 39,11 7.855 5.012.669.300
16/11/2021 39,82 39,36 -0,86% 39,13 39,90 39,36 39,36 39,40 5.557 4.157.303.200
12/11/2021 40,15 39,70 -1,39% 39,47 40,43 39,85 39,70 39,72 159 7.032.611.900
11/11/2021 40,13 40,26 +0,47% 40,03 40,44 40,26 40,25 40,26 6.931 4.494.499.000
10/11/2021 39,75 40,07 +0,98% 39,66 40,28 40,11 40,03 40,07 7.304 4.669.923.500
9/11/2021 39,48 39,68 +0,38% 39,42 40,11 39,84 39,68 39,76 6.368 4.727.704.800
8/11/2021 39,24 39,53 +0,08% 39,24 39,84 39,56 39,53 39,54 6.854 5.165.660.200
5/11/2021 40,09 39,50 -0,73% 39,26 40,09 39,61 39,50 39,53 8.084 6.412.734.200
4/11/2021 40,03 39,79 -0,33% 39,27 40,23 39,62 39,47 39,79 9.077 6.483.256.800
3/11/2021 39,26 39,92 +2,07% 38,91 40,35 39,86 39,91 39,93 3.149 8.154.380.600
1/11/2021 39,42 39,11 +0,51% 38,96 39,63 39,33 39,11 39,15 7.462 5.273.591.500
29/10/2021 39,01 38,91 -0,05% 38,52 39,47 38,96 38,91 38,93 6.644 5.509.959.400
28/10/2021 39,29 38,93 -1,37% 38,72 39,79 39,21 38,90 38,93 7.321 5.314.486.800
27/10/2021 38,78 39,47 +2,49% 38,59 39,80 39,51 39,46 39,47 2.356 8.548.103.400
26/10/2021 38,30 38,51 -0,41% 37,88 38,92 38,60 38,51 38,54 2.339 7.180.461.100
25/10/2021 37,88 38,67 +2,11% 37,76 38,97 38,57 38,66 38,67 701 6.938.005.500
22/10/2021 38,21 37,87 -1,76% 37,13 38,36 37,75 37,84 37,87 4.894 9.260.004.000
21/10/2021 38,12 38,55 -1,13% 38,06 38,84 38,48 38,54 38,56 3.956 10.138.908.900
20/10/2021 38,50 38,99 +1,96% 38,50 39,42 39,10 38,99 39,00 2.065 7.308.749.400
19/10/2021 38,23 38,24 -1,04% 38,01 39,17 38,48 38,24 38,25 5.447 8.344.339.600
18/10/2021 38,43 38,64 +0,23% 38,05 39,00 38,59 38,64 38,66 4.925 3.067.204.000
15/10/2021 38,58 38,55 +0,10% 38,47 38,88 38,67 38,55 38,56 4.696 2.986.592.900
14/10/2021 38,55 38,51 -0,03% 38,27 38,72 38,51 38,51 38,54 4.579 3.006.189.700
13/10/2021 38,00 38,52 +1,42% 37,97 38,81 38,54 38,51 38,52 8.901 5.099.104.500
11/10/2021 37,38 37,98 +1,06% 37,20 38,14 37,91 37,95 37,98 9.230 7.683.626.200
8/10/2021 37,49 37,58 +0,97% 37,36 37,99 37,71 37,58 37,62 6.327 4.580.591.900
7/10/2021 37,52 37,22 -0,43% 36,95 37,52 37,24 37,22 37,23 5.600 3.309.523.200
6/10/2021 37,00 37,38 +0,89% 36,61 37,55 37,10 37,35 37,39 752 6.708.594.500
5/10/2021 37,51 37,05 -1,44% 37,01 37,58 37,26 37,05 37,09 7.121 4.982.063.000
4/10/2021 37,60 37,59 -0,11% 36,97 37,62 37,31 37,55 37,59 8.138 6.130.951.300
1/10/2021 37,51 37,63 +0,45% 37,23 37,85 37,64 37,61 37,64 4.645 2.986.369.300
30/9/2021 37,82 37,46 -0,61% 37,46 38,10 37,68 37,45 37,48 7.730 4.746.334.100
29/9/2021 37,90 37,69 -0,16% 37,55 38,13 37,79 37,67 37,69 8.698 5.956.554.700
28/9/2021 37,83 37,75 -0,42% 37,55 38,00 37,75 37,75 37,76 7.630 5.810.957.200
27/9/2021 38,18 37,91 -0,68% 37,52 38,21 37,84 37,90 37,91 9.003 5.830.704.500
24/9/2021 38,54 38,17 -1,11% 38,07 38,54 38,23 38,17 38,21 7.595 5.242.769.200
23/9/2021 38,87 38,60 -0,36% 38,60 39,25 38,83 38,60 38,63 7.263 5.807.292.200
22/9/2021 39,03 38,74 -0,51% 38,60 39,31 38,99 38,74 38,76 8.691 7.461.451.800
21/9/2021 38,64 38,94 +0,83% 38,52 39,35 39,03 38,93 38,94 7.484 5.324.719.600
20/9/2021 38,59 38,62 -0,52% 38,40 39,08 38,65 38,62 38,63 7.424 5.787.497.400
17/9/2021 38,56 38,82 -0,21% 38,50 38,96 38,74 38,82 38,83 7.762 8.507.400.500
16/9/2021 38,70 38,90 +0,10% 38,44 38,97 38,84 38,90 38,94 4.971 4.564.017.200
15/9/2021 39,01 38,86 -1,07% 38,66 39,28 38,82 38,84 38,86 9.901 7.348.617.100
14/9/2021 39,18 39,28 +0,46% 38,92 39,38 39,14 39,19 39,29 8.940 6.202.752.300
13/9/2021 38,93 39,10 +1,14% 38,88 39,42 39,14 39,07 39,10 5.542 4.456.371.100
10/9/2021 39,50 38,66 -1,35% 38,61 39,63 38,95 38,66 38,70 6.997 4.692.171.600
9/9/2021 38,36 39,19 +2,40% 38,11 39,50 38,67 39,15 39,19 9.075 6.352.337.100
8/9/2021 39,23 38,27 -3,11% 38,00 39,24 38,36 38,27 38,28 9.700 6.289.317.600
6/9/2021 39,00 39,50 +0,51% 38,91 39,63 39,24 39,34 39,50 4.974 4.292.787.100
3/9/2021 39,27 39,30 +0,56% 38,58 39,30 39,14 39,08 39,30 4.876 9.016.207.800
2/9/2021 38,60 39,08 +1,03% 38,08 39,53 38,86 39,01 39,08 9.501 9.486.005.600
1/9/2021 37,74 38,68 +3,01% 37,65 39,14 38,59 38,68 38,84 7.515 6.272.731.200
31/8/2021 38,14 37,55 -1,03% 37,41 38,19 37,63 37,55 37,57 7.475 6.605.325.500
30/8/2021 38,30 37,94 -0,97% 37,80 38,30 37,98 37,93 37,94 6.073 4.042.760.100
27/8/2021 38,01 38,31 +0,90% 37,62 38,50 38,13 38,27 38,31 5.199 3.489.498.300
26/8/2021 38,58 37,97 -1,73% 37,90 38,67 38,12 37,96 37,97 6.596 5.227.836.700
25/8/2021 38,90 38,64 -0,67% 38,41 38,91 38,62 38,64 38,65 5.591 4.007.641.900
24/8/2021 38,65 38,90 +1,54% 38,15 38,92 38,68 38,90 38,92 5.774 5.179.849.900
23/8/2021 38,50 38,31 -0,49% 38,00 38,57 38,26 38,30 38,31 5.069 4.093.434.500
20/8/2021 37,85 38,50 +1,32% 37,56 38,69 38,37 38,50 38,52 7.431 5.064.981.300
19/8/2021 36,80 38,00 +2,79% 36,62 38,26 37,79 37,99 38,00 9.516 7.183.320.900
18/8/2021 37,15 36,97 -0,16% 36,76 37,38 37,05 36,94 36,97 9.433 6.174.146.600
17/8/2021 37,20 37,03 -2,99% 36,65 37,37 37,02 37,02 37,03 9.696 6.002.610.700
16/8/2021 37,95 38,17 +0,55% 37,81 38,35 38,02 38,12 38,17 7.157 5.662.061.100
13/8/2021 37,26 37,96 +2,18% 37,17 37,99 37,64 37,95 37,96 7.305 4.700.048.400
12/8/2021 37,18 37,15 -0,03% 36,91 37,43 37,17 37,15 37,17 6.906 4.874.668.100
11/8/2021 37,67 37,16 -1,04% 37,14 37,76 37,33 37,16 37,17 7.394 6.355.573.600
10/8/2021 38,28 37,55 -1,39% 37,54 38,50 37,88 37,55 37,60 6.537 4.505.836.400
9/8/2021 37,67 38,08 +1,09% 37,67 38,32 38,13 38,08 38,14 5.448 4.007.244.400
6/8/2021 37,45 37,67 +1,54% 37,31 37,91 37,60 37,66 37,67 7.898 6.097.560.100
5/8/2021 37,99 37,10 -1,90% 37,09 38,39 37,55 37,10 37,12 7.818 6.621.921.900
4/8/2021 37,63 37,82 +0,05% 37,38 38,14 37,78 37,82 37,85 8.872 6.128.018.600
3/8/2021 37,83 37,80 +0,19% 37,19 38,12 37,58 37,80 37,82 7.540 5.002.741.000
2/8/2021 38,27 37,73 -0,53% 37,73 38,49 37,98 37,73 37,76 9.622 6.283.455.400
30/7/2021 38,24 37,93 -0,89% 37,91 38,45 38,08 37,93 37,94 7.253 5.249.233.900
29/7/2021 39,05 38,27 -1,87% 38,24 39,14 38,47 38,26 38,27 7.423 5.275.067.400
28/7/2021 38,88 39,00 +0,54% 38,33 39,00 38,72 39,00 39,02 9.835 5.776.091.000
27/7/2021 38,95 38,79 -0,28% 38,67 39,17 38,84 38,73 38,79 5.113 4.280.695.200
26/7/2021 39,07 38,90 -0,26% 38,68 39,23 38,89 38,90 38,91 6.096 4.834.364.600
23/7/2021 39,70 39,00 -1,71% 38,90 39,71 39,25 38,98 39,00 5.750 4.760.403.300
22/7/2021 39,26 39,68 +0,99% 39,26 39,78 39,64 39,67 39,68 3.638 3.059.539.800
21/7/2021 39,48 39,29 -0,48% 39,12 39,53 39,25 39,25 39,29 4.583 3.387.156.300
20/7/2021 39,46 39,48 +0,23% 39,04 39,63 39,31 39,47 39,48 4.731 4.442.188.300
19/7/2021 39,40 39,39 -0,73% 39,09 39,88 39,38 39,39 39,40 8.039 5.303.385.100
16/7/2021 39,98 39,68 -0,80% 39,68 40,37 39,98 39,68 39,84 7.500 6.307.932.600
15/7/2021 39,65 40,00 +0,78% 39,34 40,00 39,70 39,68 40,00 6.118 6.004.796.400
14/7/2021 39,89 39,69 +0,35% 39,38 39,90 39,65 39,69 39,71 8.237 6.579.926.000
13/7/2021 39,47 39,55 -0,25% 39,24 39,70 39,48 39,54 39,55 5.913 3.517.129.600
12/7/2021 39,39 39,65 +1,20% 38,95 39,75 39,38 39,54 39,66 8.229 4.813.821.800
8/7/2021 39,17 39,18 -0,36% 38,95 39,56 39,15 39,15 39,18 5.242 3.471.247.100
7/7/2021 39,30 39,32 +0,43% 39,07 39,54 39,29 39,32 39,39 9.168 6.008.636.700
6/7/2021 39,18 39,15 -0,08% 38,83 39,23 39,07 39,08 39,15 5.771 4.179.247.000
5/7/2021 39,35 39,18 -0,63% 39,03 39,37 39,23 39,18 39,32 3.560 2.693.247.900
2/7/2021 39,40 39,43 +0,82% 38,95 39,46 39,25 39,40 39,43 8.739 4.676.155.100
1/7/2021 39,15 39,11 -0,10% 38,67 39,33 38,91 38,96 39,11 9.479 6.045.711.000
30/6/2021 39,50 39,15 -1,09% 38,91 39,58 39,13 39,14 39,19 7.799 6.221.487.800
29/6/2021 39,96 39,58 -1,17% 39,05 40,05 39,40 39,57 39,58 7.830 6.233.421.000
28/6/2021 40,47 40,05 -0,20% 39,75 40,47 40,00 40,00 40,05 7.519 5.795.785.300
25/6/2021 40,65 40,13 -1,40% 39,65 40,75 40,13 40,02 40,13 7.496 5.725.869.600
24/6/2021 40,65 40,70 +1,02% 40,29 40,72 40,51 40,69 40,70 5.932 4.789.618.300
23/6/2021 40,53 40,29 -0,71% 40,20 40,79 40,43 40,29 40,30 4.184 2.719.243.800
22/6/2021 40,86 40,58 -1,02% 40,22 41,05 40,47 40,52 40,58 8.129 5.521.080.900
21/6/2021 41,50 41,00 -1,28% 40,90 41,55 41,05 40,98 41,00 5.883 3.768.989.800
18/6/2021 41,21 41,53 +1,02% 40,94 41,55 41,43 41,44 41,53 6.153 5.378.983.100
17/6/2021 41,12 41,11 +0,05% 41,00 41,65 41,29 41,10 41,11 5.052 3.931.725.800
16/6/2021 41,58 41,09 -1,08% 40,96 42,05 41,41 41,09 41,14 2.669 8.850.759.000
15/6/2021 41,22 41,54 +0,92% 41,20 41,65 41,41 41,54 41,55 4.891 4.764.952.400
14/6/2021 41,28 41,16 +0,37% 41,13 41,68 41,32 41,16 41,21 4.509 3.782.991.800
11/6/2021 41,81 41,01 -1,63% 40,85 41,85 41,13 41,01 41,04 4.734 3.006.297.000
10/6/2021 41,00 41,69 +2,21% 40,87 42,05 41,62 0,00 0,00 7.519 6.316.616.900
9/6/2021 40,95 40,79 -0,39% 40,60 41,22 40,85 40,79 40,80 6.191 4.008.123.900
8/6/2021 41,20 40,95 -0,61% 40,90 41,44 41,08 40,95 40,97 7.043 5.388.614.100
7/6/2021 40,74 41,20 +1,15% 40,63 41,52 41,15 41,20 41,22 8.382 5.949.809.900
4/6/2021 40,56 40,73 +0,72% 40,36 40,85 40,66 40,73 40,74 4.676 3.107.188.300
2/6/2021 40,44 40,44 +0,40% 40,33 40,88 40,58 40,44 40,47 5.490 3.816.064.100
1/6/2021 40,02 40,28 +1,23% 39,82 40,48 40,25 40,28 40,38 7.983 5.433.011.000
31/5/2021 39,99 39,79 -0,48% 39,62 40,10 39,75 39,79 39,80 7.934 5.036.327.300
28/5/2021 40,54 39,98 -1,41% 39,60 40,60 39,88 39,98 39,99 8.765 10.807.415.800
27/5/2021 40,67 40,55 +0,02% 40,41 40,96 40,58 40,54 40,55 6.561 8.251.562.100
26/5/2021 41,04 40,54 -0,64% 40,46 41,05 40,65 40,54 40,60 6.491 5.346.383.300
25/5/2021 40,95 40,80 -0,37% 40,57 41,08 40,80 40,79 40,80 5.163 3.905.897.200
24/5/2021 40,36 40,95 +1,49% 40,36 41,06 40,83 40,95 40,98 8.028 5.579.842.500
21/5/2021 40,17 40,35 +0,47% 39,92 40,35 40,18 40,30 40,35 3.940 3.157.327.600
20/5/2021 40,04 40,16 -0,07% 39,89 40,32 40,09 40,16 40,20 5.542 3.787.243.400
19/5/2021 39,98 40,19 +0,65% 39,85 40,57 40,21 40,16 40,19 8.418 7.096.904.800
18/5/2021 39,98 39,93 -0,15% 39,75 40,22 39,99 39,93 39,98 5.805 4.866.538.500
17/5/2021 40,16 39,99 -0,22% 39,85 40,31 40,09 39,98 39,99 5.002 3.810.176.300
14/5/2021 40,02 40,08 +1,08% 39,88 40,49 40,22 40,08 40,11 8.180 5.684.832.200
13/5/2021 38,79 39,65 +2,77% 38,68 40,04 39,71 39,65 39,80 1.221 8.919.201.800
12/5/2021 39,19 38,58 -3,91% 38,47 39,19 38,68 38,58 38,59 17 10.202.749.600
11/5/2021 39,73 40,15 +0,63% 39,41 40,15 39,89 40,14 40,15 321 8.428.977.400
10/5/2021 40,45 39,90 -0,70% 39,65 40,46 39,85 39,84 39,90 2.264 9.821.428.100
7/5/2021 40,04 40,18 +1,03% 39,51 40,31 39,80 40,18 40,20 3.487 11.940.316.100
6/5/2021 40,22 39,77 -1,09% 39,56 40,47 39,90 39,77 39,89 2.747 10.174.266.000
5/5/2021 40,55 40,21 -0,20% 39,91 40,57 40,13 40,21 40,27 9.694 7.131.598.500
4/5/2021 41,27 40,29 -2,23% 40,10 41,27 40,43 40,29 40,30 3.449 7.267.896.200
3/5/2021 40,86 41,21 +1,33% 40,53 41,21 40,92 41,21 41,22 1.588 6.910.337.300
30/4/2021 41,45 40,67 -2,12% 40,67 41,70 41,02 40,67 40,80 2.397 9.787.305.700
29/4/2021 41,47 41,55 -0,02% 41,25 41,75 41,52 41,55 41,67 8.929 5.341.861.200
28/4/2021 41,37 41,56 +0,78% 41,16 41,83 41,53 41,49 41,56 7.427 5.274.402.200
27/4/2021 41,83 41,24 -1,58% 41,24 41,89 41,45 41,24 41,33 7.401 4.546.494.500
26/4/2021 42,30 41,90 -0,73% 41,61 42,47 41,91 41,90 41,91 6.065 4.673.527.600
23/4/2021 41,90 42,21 +1,30% 41,53 42,34 42,03 42,18 42,21 6.460 4.424.522.500
22/4/2021 41,97 41,67 -0,31% 41,38 42,11 41,66 41,67 41,68 6.947 5.778.326.200
20/4/2021 41,69 41,80 +0,17% 41,42 41,98 41,75 41,80 41,84 5.413 4.473.165.800
19/4/2021 41,89 41,73 -0,50% 41,41 42,09 41,75 41,59 41,73 6.940 7.446.112.400
16/4/2021 41,29 41,94 +1,01% 41,06 42,24 41,85 41,92 41,99 8.729 8.132.190.700
15/4/2021 41,36 41,52 +0,48% 41,13 41,63 41,43 41,52 41,57 5.290 4.203.672.300
14/4/2021 41,55 41,32 -0,55% 41,14 41,69 41,38 41,31 41,32 8.644 8.210.240.700
13/4/2021 41,48 41,55 +0,02% 41,27 41,75 41,47 41,54 41,58 5.116 5.493.133.500
12/4/2021 41,67 41,54 +0,07% 41,26 41,82 41,51 41,53 41,54 5.212 7.856.861.800
9/4/2021 41,55 41,51 -0,14% 41,25 41,73 41,51 41,50 41,53 5.682 3.871.646.600
8/4/2021 41,39 41,57 +0,65% 41,16 41,89 41,59 41,56 41,57 5.785 4.497.176.500
7/4/2021 41,92 41,30 -1,36% 41,01 42,00 41,34 41,29 41,30 6.324 5.716.029.300
6/4/2021 41,99 41,87 -0,12% 41,47 42,21 41,86 41,85 41,87 5.693 4.105.840.700
5/4/2021 41,79 41,92 +1,06% 41,67 42,07 41,92 41,90 41,92 5.304 3.435.595.200
1/4/2021 41,89 41,48 -0,84% 41,41 42,08 41,65 41,47 41,48 6.551 5.095.265.800
31/3/2021 41,85 41,83 +0,65% 41,33 42,17 41,78 41,83 41,96 9.465 7.672.218.700
30/3/2021 40,85 41,56 +0,92% 40,77 41,94 41,60 41,56 41,58 6.696 4.600.640.000
29/3/2021 40,60 41,18 -0,10% 40,60 41,32 41,05 41,18 41,20 5.635 3.922.636.200
26/3/2021 41,11 41,22 +0,56% 40,80 41,56 41,24 41,22 41,26 4.970 4.317.251.800
25/3/2021 40,13 40,99 +1,69% 39,95 41,26 40,92 40,99 41,00 8.051 10.605.494.900
24/3/2021 41,34 40,31 -2,98% 40,01 41,52 40,68 40,30 40,31 9.031 9.166.493.000
23/3/2021 41,51 41,55 -0,19% 41,36 42,07 41,67 41,55 41,59 6.778 5.298.896.500
22/3/2021 42,17 41,63 -1,44% 41,52 42,54 41,84 41,63 41,75 6.413 6.095.479.600
19/3/2021 41,80 42,24 +0,81% 41,62 42,58 42,20 42,24 42,29 891 11.751.392.100
18/3/2021 42,00 41,90 -1,02% 41,83 42,49 42,10 41,88 41,91 2.281 9.092.023.300
17/3/2021 40,41 42,33 +4,52% 40,36 42,74 41,77 42,33 42,35 7.008 13.477.773.000
16/3/2021 40,92 40,50 -0,32% 40,11 41,23 40,52 40,49 40,50 2.647 7.626.458.700
15/3/2021 39,87 40,63 +2,01% 39,87 41,13 40,74 40,63 40,79 9.163 7.673.900.000
12/3/2021 39,77 39,83 -0,28% 39,60 40,08 39,82 39,82 39,83 7.149 5.330.657.300
11/3/2021 39,43 39,94 +1,68% 39,40 40,50 40,10 39,94 39,95 8.346 10.065.134.800
10/3/2021 38,66 39,28 +2,19% 38,57 39,49 39,12 39,28 39,30 2.913 10.569.384.100
9/3/2021 39,11 38,44 -1,21% 38,31 39,21 38,65 38,44 38,45 3.884 9.323.498.000
8/3/2021 39,83 38,91 -3,31% 38,60 39,96 39,30 38,90 38,91 3.281 8.791.735.100
5/3/2021 40,17 40,24 -0,15% 39,78 40,72 40,26 40,24 40,34 8.865 6.958.186.000
4/3/2021 40,02 40,30 +1,15% 39,95 40,83 40,41 40,30 40,32 3.935 10.939.304.000
3/3/2021 39,59 39,84 +0,50% 38,71 40,25 39,33 39,84 39,85 8.669 12.654.455.500
2/3/2021 39,66 39,64 -1,27% 38,73 39,95 39,28 39,64 39,71 9.888 12.481.323.300
1/3/2021 41,26 40,15 -2,43% 39,97 41,41 40,47 40,15 40,16 8.310 11.240.390.900
26/2/2021 41,86 41,15 -1,22% 41,05 42,08 41,39 41,12 41,15 3.131 11.467.369.800
25/2/2021 42,28 41,66 -1,40% 41,55 42,68 41,98 41,66 41,71 1.290 7.155.393.700
24/2/2021 42,73 42,25 -0,61% 42,20 42,91 42,40 42,25 42,30 6.619 7.102.904.500
23/2/2021 42,37 42,51 +0,50% 42,11 43,26 42,76 42,51 42,62 6.853 11.434.331.600
22/2/2021 43,70 42,30 -4,75% 42,25 43,70 42,59 42,30 42,36 6.933 12.187.192.800
19/2/2021 44,42 44,41 +0,02% 44,05 44,65 44,40 44,40 44,41 8.817 6.439.661.700
18/2/2021 44,51 44,40 -0,40% 43,95 44,75 44,30 44,35 44,40 9.532 6.915.893.200
17/2/2021 45,90 44,58 -2,88% 44,54 45,92 44,92 44,58 44,62 7.492 6.645.256.000
12/2/2021 46,49 45,90 +0,17% 45,55 46,49 45,97 45,89 45,90 8.520 7.441.390.300
11/2/2021 45,10 45,82 +1,60% 44,95 46,60 45,99 45,82 45,90 8.908 7.148.295.600
10/2/2021 45,20 45,10 +0,51% 44,82 45,48 45,17 45,10 45,11 9.629 6.492.700.800
9/2/2021 44,46 44,87 -0,33% 44,35 45,24 44,88 44,87 44,88 5.146 4.813.658.000
8/2/2021 45,22 45,02 -0,22% 44,45 45,34 44,90 45,02 45,06 7.935 6.690.526.300
5/2/2021 45,30 45,12 0,00% 44,80 45,56 45,20 45,12 45,14 6.296 5.487.912.300
4/2/2021 45,16 45,12 +0,27% 44,80 45,50 45,12 44,95 45,12 6.251 6.355.001.500
3/2/2021 44,50 45,00 +1,69% 44,35 45,60 45,20 44,98 45,00 9.781 7.810.577.400
2/2/2021 44,25 44,25 +1,07% 44,20 45,30 44,63 44,25 44,26 739 6.908.201.700
1/2/2021 43,52 43,78 +1,91% 42,98 44,15 43,72 43,78 43,86 269 6.922.039.500
29/1/2021 43,85 42,96 -2,05% 42,96 44,24 43,47 42,96 43,14 8.701 8.499.901.100
28/1/2021 43,06 43,86 +1,86% 42,88 44,12 43,81 43,85 43,86 7.065 5.304.558.700
27/1/2021 42,70 43,06 +0,77% 42,66 43,50 43,07 42,94 43,06 5.697 5.548.069.200
26/1/2021 43,26 42,73 -1,38% 42,60 43,67 43,03 42,73 42,77 7.350 5.608.311.600
22/1/2021 43,36 43,33 -0,64% 42,75 43,48 43,10 43,26 43,33 7.342 6.278.410.100
21/1/2021 44,02 43,61 -0,93% 43,12 44,16 43,60 43,61 43,67 6.810 5.401.809.000
20/1/2021 45,17 44,02 -2,16% 43,88 45,37 44,33 44,02 44,05 7.277 5.062.406.400
19/1/2021 44,75 44,99 +1,10% 44,60 45,52 45,11 44,98 44,99 9.469 7.261.176.200
18/1/2021 45,12 44,50 -0,20% 44,50 45,44 44,94 44,50 44,64 7.347 5.606.941.300
15/1/2021 45,00 44,59 -1,41% 44,59 45,35 44,86 44,56 44,71 6.070 6.546.083.000
14/1/2021 44,49 45,23 +2,10% 44,36 45,68 45,22 45,15 45,23 508 8.199.993.200
13/1/2021 43,83 44,30 +1,61% 43,41 44,42 44,02 44,28 44,35 7.047 6.626.955.900
12/1/2021 43,50 43,60 +0,46% 42,96 43,82 43,40 43,60 43,67 7.940 6.176.141.200
11/1/2021 44,14 43,40 -1,94% 43,01 44,26 43,52 43,37 43,40 7.023 5.471.745.200
8/1/2021 42,67 44,26 +4,19% 42,50 44,30 43,92 44,10 44,26 8.118 6.729.117.000
7/1/2021 42,86 42,48 -0,89% 42,38 43,09 42,59 42,48 42,49 8.705 5.643.851.700
6/1/2021 42,90 42,86 -0,76% 42,35 43,25 42,85 42,84 42,86 9.465 7.612.534.000
5/1/2021 43,83 43,19 -0,89% 42,58 43,83 42,97 43,10 43,19 1.652 7.574.547.900
4/1/2021 43,90 43,58 -0,82% 43,15 44,67 43,55 43,45 43,58 2.258 9.687.641.900
30/12/2020 44,57 43,94 -1,24% 43,94 44,78 44,21 43,94 44,00 6.543 6.397.537.700
29/12/2020 44,90 44,49 -0,78% 44,49 44,90 44,63 44,49 44,51 5.669 3.902.661.800
28/12/2020 44,59 44,84 +2,70% 43,86 44,86 44,42 44,71 44,85 7.032 4.986.549.900
23/12/2020 43,31 43,66 +0,92% 43,30 44,09 43,76 43,65 43,66 6.326 5.070.995.000
22/12/2020 43,70 43,26 -0,55% 43,17 43,78 43,37 43,26 43,28 5.894 4.968.522.000
21/12/2020 43,70 43,50 -3,14% 42,88 43,70 43,35 43,50 43,52 7.891 7.139.922.600
18/12/2020 45,00 44,91 +0,09% 44,72 45,51 45,11 44,91 44,93 8.964 8.969.305.900
17/12/2020 45,52 44,87 -1,28% 44,87 46,11 45,26 44,87 44,96 8.372 9.129.054.000
16/12/2020 44,75 45,45 +2,71% 44,55 45,50 45,06 45,41 45,45 2.054 9.771.940.200
15/12/2020 44,26 44,25 +0,05% 43,67 44,50 44,11 44,25 44,32 7.913 7.487.523.200
14/12/2020 45,10 44,23 -1,51% 44,21 45,44 44,65 44,23 44,24 6.878 5.231.496.100
11/12/2020 43,28 44,91 +3,67% 43,14 45,14 44,53 44,91 44,95 5.137 11.551.010.100
10/12/2020 43,00 43,32 +0,05% 42,85 43,61 43,23 43,31 43,32 6.993 5.757.001.400
9/12/2020 43,26 43,30 +0,32% 43,02 43,35 43,20 43,22 43,30 6.673 5.764.255.500
8/12/2020 43,24 43,16 -0,21% 42,88 43,38 43,17 43,15 43,16 9.253 6.884.688.500
7/12/2020 42,85 43,25 +0,93% 42,64 43,55 43,24 43,25 43,27 97 7.350.071.800
4/12/2020 42,97 42,85 -0,07% 42,51 43,30 42,77 42,73 42,85 9.174 7.903.244.400
3/12/2020 42,72 42,88 +0,42% 42,63 43,70 43,25 42,88 42,93 383 12.643.609.900
2/12/2020 42,88 42,70 -0,12% 42,45 43,20 42,74 42,67 42,70 7.948 10.445.989.900
1/12/2020 42,59 42,75 +0,97% 42,44 43,12 42,82 42,75 42,90 4.173 12.772.323.800
30/11/2020 43,27 42,34 -1,60% 42,34 43,27 42,56 42,34 42,74 1.072 15.104.423.800
27/11/2020 43,29 43,03 -0,19% 42,92 43,36 43,10 43,02 43,03 5.195 4.144.290.100
26/11/2020 43,06 43,11 +0,30% 42,72 43,21 43,03 43,11 43,12 3.986 4.089.065.100
25/11/2020 42,80 42,98 +0,56% 42,54 43,53 43,17 42,98 43,01 1.070 8.195.975.100
24/11/2020 43,03 42,74 -0,63% 42,40 43,17 42,81 42,74 42,80 62 8.150.813.200
23/11/2020 43,08 43,01 +0,35% 42,57 43,29 42,96 43,00 43,05 6.377 4.806.828.800
20/11/2020 43,89 42,86 -2,61% 42,86 44,17 43,39 42,86 43,04 9.225 7.802.051.500
19/11/2020 44,96 44,01 -1,54% 44,01 45,00 44,30 44,01 44,02 9.958 6.426.771.000
18/11/2020 45,60 44,70 -2,27% 44,67 45,89 45,04 44,69 44,70 8.445 14.146.879.900
17/11/2020 43,68 45,74 +4,88% 43,08 45,84 44,72 45,56 45,74 8.263 14.780.195.400
16/11/2020 43,71 43,61 +0,65% 43,12 43,80 43,44 43,61 43,70 7.421 5.549.268.800
13/11/2020 43,72 43,33 -0,62% 43,05 43,87 43,36 43,33 43,36 5.994 4.621.782.700
12/11/2020 43,33 43,60 +0,72% 43,09 44,49 43,65 43,60 43,61 7.436 16.515.768.800
11/11/2020 43,34 43,29 -0,12% 42,68 43,60 43,30 43,28 43,29 3.834 14.725.752.900
10/11/2020 43,79 43,34 -1,28% 42,93 43,82 43,34 43,34 43,53 4.535 12.027.898.200
9/11/2020 43,90 43,90 +1,43% 43,68 44,30 44,02 43,90 43,92 3.245 9.864.800.400
6/11/2020 42,99 43,28 -0,05% 42,76 43,56 43,28 43,28 43,41 8.835 7.256.477.800
5/11/2020 42,17 43,30 +3,94% 42,14 43,40 42,92 43,20 43,31 8.047 6.236.574.600
4/11/2020 40,20 41,66 +4,49% 39,88 41,66 41,13 41,66 41,67 6.151 5.146.171.900
3/11/2020 40,20 39,87 -0,05% 39,47 40,34 39,76 39,86 39,87 3.692 9.390.975.000
30/10/2020 40,31 39,89 -1,07% 39,63 40,55 39,88 39,81 39,89 8.135 5.929.463.000
29/10/2020 40,30 40,32 -0,44% 39,85 40,46 40,15 40,30 40,32 7.990 5.482.659.800
28/10/2020 41,32 40,50 -2,90% 40,50 41,44 40,94 40,50 40,52 7.228 5.547.168.400
27/10/2020 41,94 41,71 -0,55% 41,67 42,29 41,88 41,71 41,77 5.568 4.463.054.700
26/10/2020 41,33 41,94 +1,35% 41,33 42,30 41,89 41,80 41,94 4.127 4.167.765.700
23/10/2020 41,43 41,38 +0,02% 41,08 41,77 41,48 41,38 41,53 4.857 3.595.822.000
22/10/2020 41,57 41,37 -0,39% 41,12 41,70 41,28 41,37 41,40 6.941 13.555.478.300
21/10/2020 41,42 41,53 +0,48% 41,01 41,83 41,24 41,53 41,56 6.349 10.907.845.900
20/10/2020 40,91 41,33 +1,55% 40,90 41,71 41,43 41,32 41,33 9.486 7.192.820.400
19/10/2020 40,95 40,70 -0,10% 40,63 41,54 41,04 40,70 40,80 9.001 5.733.524.100
16/10/2020 40,66 40,74 +0,22% 40,35 40,94 40,70 40,70 40,74 5.850 3.442.165.700
15/10/2020 40,35 40,65 +0,42% 40,14 40,82 40,55 40,65 40,72 5.411 4.051.329.300
14/10/2020 40,10 40,48 +0,75% 40,00 41,05 40,61 40,48 40,51 5.875 4.570.389.800
13/10/2020 40,02 40,18 +0,70% 39,56 40,65 40,12 40,18 40,20 6.841 4.539.970.700
9/10/2020 40,38 39,90 -1,53% 39,90 40,78 40,18 39,90 39,96 5.305 4.650.925.600
8/10/2020 40,35 40,52 +0,67% 40,08 40,79 40,44 40,50 40,52 4.879 3.249.999.000
7/10/2020 40,36 40,25 -0,20% 39,76 40,53 40,18 40,25 40,30 6.017 4.096.608.900
6/10/2020 40,81 40,33 -0,42% 40,00 40,81 40,44 40,20 40,33 1.709 10.134.365.300
5/10/2020 40,15 40,50 +1,05% 39,73 40,55 40,26 40,45 40,50 6.529 5.111.685.600
2/10/2020 40,80 40,08 -1,88% 39,93 41,09 40,28 40,08 40,15 8.261 5.325.435.800
1/10/2020 40,53 40,85 +1,24% 39,85 40,93 40,42 40,85 40,89 9.362 6.187.799.700
30/9/2020 40,35 40,35 +0,52% 39,82 40,60 40,15 40,35 40,39 7.423 6.657.583.000
29/9/2020 40,80 40,14 -1,28% 40,14 40,82 40,38 40,14 40,15 5.183 3.831.738.200
28/9/2020 41,80 40,66 -2,38% 40,20 42,11 40,88 40,63 40,66 9.417 5.904.179.900
25/9/2020 41,41 41,65 -0,17% 41,09 41,97 41,58 41,65 41,69 6.344 4.949.551.900
24/9/2020 41,63 41,72 +0,77% 41,08 41,86 41,59 41,64 41,72 7.210 5.290.374.700
23/9/2020 42,29 41,40 -1,97% 41,40 42,44 41,90 41,40 41,54 6.839 5.015.294.700
22/9/2020 42,12 42,23 -0,09% 42,06 42,67 42,27 42,23 42,31 6.129 4.146.569.900
21/9/2020 42,00 42,27 +0,38% 41,31 42,58 42,10 42,25 42,27 8.348 6.047.064.200
18/9/2020 42,69 42,11 -1,73% 42,02 42,90 42,25 42,11 42,14 8.212 7.362.870.600
17/9/2020 42,60 42,85 +0,28% 42,23 43,13 42,69 42,85 42,90 5.884 3.699.955.000
16/9/2020 43,79 42,73 -2,31% 42,57 43,86 43,05 42,73 42,80 7.834 5.855.172.500
15/9/2020 43,33 43,74 +1,06% 42,89 43,87 43,57 43,74 43,75 8.589 6.658.481.400
14/9/2020 43,43 43,28 +0,67% 42,70 43,43 43,03 43,20 43,28 5.757 4.452.193.900
11/9/2020 44,31 42,99 -3,00% 42,36 44,31 42,84 42,91 42,99 1.893 9.097.552.900
10/9/2020 45,30 44,32 -2,16% 43,81 45,46 44,53 44,31 44,32 7.372 6.588.793.500
9/9/2020 44,35 45,30 +2,67% 44,35 45,30 44,93 45,10 45,30 7.887 6.010.508.700
8/9/2020 42,93 44,12 +1,94% 42,88 44,40 43,91 44,09 44,12 9.513 6.390.478.700
4/9/2020 43,45 43,28 0,00% 43,11 43,97 43,36 43,28 43,31 8.647 9.425.285.400
3/9/2020 43,93 43,28 -1,25% 42,97 44,19 43,50 43,28 43,30 402 7.366.121.100
2/9/2020 43,83 43,83 +0,50% 43,16 43,97 43,54 43,82 43,83 8.780 7.407.377.900
1/9/2020 42,92 43,61 +2,30% 42,92 44,08 43,44 43,61 43,64 1.864 8.707.326.800
31/8/2020 43,36 42,63 -1,68% 42,63 43,41 42,94 42,63 42,64 7.544 8.344.447.900
28/8/2020 42,97 43,36 +0,86% 42,89 44,00 43,58 43,36 43,39 325 6.311.814.900
27/8/2020 43,41 42,99 -0,28% 42,57 43,51 43,01 42,97 42,99 7.844 5.800.301.500
26/8/2020 43,51 43,11 -0,74% 42,60 43,91 43,13 43,03 43,11 8.412 5.787.590.300
25/8/2020 42,97 43,43 +1,61% 42,63 43,62 43,22 43,43 43,44 6.660 7.667.808.700
24/8/2020 42,99 42,74 +0,09% 42,40 43,17 42,65 42,71 42,74 7.074 5.259.216.600
21/8/2020 42,56 42,70 0,00% 42,20 42,70 42,44 42,64 42,70 9.845 7.883.370.300
20/8/2020 42,04 42,70 -0,77% 42,02 43,01 42,69 42,70 42,74 6.209 4.468.380.300
19/8/2020 43,00 43,03 -0,60% 42,45 43,38 42,79 42,93 43,03 9.642 21.034.522.200
18/8/2020 43,34 43,29 +0,91% 42,60 43,56 43,15 43,29 43,32 7.180 5.577.731.400
17/8/2020 43,76 42,90 -2,03% 42,05 43,76 42,74 42,90 42,91 8.115 5.260.529.900
14/8/2020 43,27 43,79 +1,58% 42,96 43,79 43,48 43,72 43,79 6.445 4.583.750.600
13/8/2020 43,96 43,11 -1,53% 43,05 44,26 43,64 43,11 43,25 1.660 11.703.491.300
12/8/2020 44,91 43,78 -2,28% 43,36 45,01 44,02 43,78 43,80 571 8.776.289.000
11/8/2020 45,40 44,80 -1,13% 44,80 45,70 45,25 44,80 44,83 7.892 5.984.991.800
10/8/2020 45,79 45,31 -2,01% 44,73 45,79 45,15 45,30 45,32 7.085 5.248.183.600
7/8/2020 46,29 46,24 -0,52% 45,63 46,78 46,10 46,24 46,26 9.243 6.303.201.000
6/8/2020 45,54 46,48 +2,45% 45,31 46,64 46,21 46,35 46,48 8.489 6.251.599.200
5/8/2020 45,90 45,37 -1,11% 45,18 46,30 45,61 45,37 45,43 8.924 7.655.350.900
4/8/2020 46,13 45,88 -0,52% 45,02 46,45 45,77 45,82 45,88 3.245 8.767.036.500
3/8/2020 46,51 46,12 -0,11% 45,65 46,83 46,18 46,12 46,20 4.795 11.784.088.200
31/7/2020 46,65 46,17 +3,36% 45,28 47,70 46,04 46,16 46,17 563 21.378.151.100
30/7/2020 44,18 44,67 +0,38% 44,15 45,01 44,69 44,67 44,82 8.176 5.673.476.400
29/7/2020 44,01 44,50 +1,25% 43,61 45,16 44,52 44,49 44,55 485 9.404.772.800
28/7/2020 44,50 43,95 -0,95% 43,81 44,73 44,16 43,95 43,97 1.078 9.344.427.900
27/7/2020 44,19 44,37 +0,41% 43,91 44,94 44,56 44,37 44,54 9.729 9.311.048.100
24/7/2020 43,90 44,19 +0,89% 43,28 44,45 43,96 44,18 44,19 7.896 6.653.967.800
23/7/2020 44,50 43,80 -1,37% 43,80 44,63 44,18 43,80 43,90 6.033 4.345.606.400
22/7/2020 44,00 44,41 +1,12% 43,95 44,53 44,31 44,38 44,41 6.394 5.335.635.900
21/7/2020 44,90 43,92 -1,28% 43,84 46,65 44,44 43,92 44,00 465 9.414.820.000
20/7/2020 44,00 44,49 +1,11% 43,61 44,49 44,17 44,28 44,49 6.152 4.715.279.600
17/7/2020 43,23 44,00 +1,88% 43,20 44,26 43,85 44,00 44,05 9.177 6.784.351.100
16/7/2020 43,32 43,19 -0,05% 42,66 43,68 43,02 43,16 43,19 360 9.146.041.900
15/7/2020 43,70 43,21 -0,41% 43,11 43,71 43,31 43,21 43,30 6.692 5.666.431.800
14/7/2020 43,89 43,39 -1,39% 43,36 44,24 43,59 43,39 43,49 8.120 6.710.917.000
13/7/2020 43,18 44,00 +2,47% 42,86 44,82 44,14 43,99 44,00 5.671 13.975.956.400
10/7/2020 43,27 42,94 -0,79% 42,59 43,67 42,99 42,94 42,95 8.068 18.460.440.200
9/7/2020 43,68 43,28 -0,53% 43,02 44,01 43,25 43,28 43,29 6.950 16.792.869.300
8/7/2020 44,17 43,51 -0,84% 43,51 44,63 43,96 43,51 43,76 390 8.937.678.800
7/7/2020 44,10 43,88 -1,53% 43,52 44,52 43,98 43,88 43,89 9.083 7.889.110.700
6/7/2020 45,55 44,56 -1,09% 44,04 45,80 44,59 44,41 44,56 3.465 11.475.258.000
3/7/2020 43,65 45,05 +3,18% 43,51 45,05 44,46 45,00 45,05 6.927 5.558.020.400
2/7/2020 43,49 43,66 +1,91% 42,84 43,69 43,34 43,65 43,66 4.284 9.624.787.200
1/7/2020 42,26 42,84 +1,78% 42,20 43,51 42,95 42,84 42,85 2.488 11.021.128.200
30/6/2020 42,16 42,09 -1,45% 42,09 42,75 42,38 42,09 42,29 1.236 9.061.201.800
29/6/2020 42,28 42,71 +2,67% 41,67 42,71 42,30 42,68 42,71 8.772 7.542.997.400
26/6/2020 42,87 41,60 -2,76% 41,44 42,98 42,06 41,60 41,61 1.487 8.170.967.300
25/6/2020 42,38 42,78 +0,94% 41,82 43,17 42,63 42,76 42,78 8.138 7.092.624.200
24/6/2020 43,05 42,38 -1,99% 41,82 43,18 42,25 42,32 42,38 8.660 6.858.573.700
23/6/2020 44,21 43,24 -1,08% 42,88 44,60 43,54 43,20 43,24 266 7.698.089.000
22/6/2020 44,48 43,71 +1,06% 43,52 44,48 43,95 43,69 43,92 8.058 6.353.109.200
19/6/2020 44,39 43,25 -0,80% 43,25 44,39 43,53 43,25 43,82 245 16.884.556.900
18/6/2020 43,25 43,60 -2,04% 43,25 44,38 43,91 43,60 43,65 8.095 5.956.723.200
17/6/2020 43,13 44,51 +4,12% 42,78 44,51 43,85 44,29 44,51 8.664 8.289.428.600
16/6/2020 43,66 42,75 -0,28% 42,48 44,10 42,99 42,75 42,77 8.327 7.346.702.100
15/6/2020 41,90 42,87 +0,28% 41,56 43,21 42,61 42,87 42,92 9.323 6.975.903.300
12/6/2020 42,04 42,75 -2,33% 41,85 43,07 42,58 42,75 42,89 4.146 8.609.231.200
10/6/2020 43,56 43,77 +0,95% 43,50 44,68 43,89 43,73 43,77 2.612 8.782.011.900
9/6/2020 43,43 43,36 -0,91% 42,91 44,11 43,61 43,36 43,48 8.079 6.596.578.400
8/6/2020 42,89 43,76 +2,53% 42,63 44,09 43,59 43,75 43,77 210 7.734.757.200
5/6/2020 43,52 42,68 -0,05% 42,68 43,57 43,07 42,64 42,68 44 8.670.867.900
4/6/2020 43,11 42,70 -0,44% 42,14 43,22 42,67 42,66 42,70 8.175 6.835.479.600
3/6/2020 42,40 42,89 +1,90% 41,56 43,10 42,12 42,66 42,89 7.297 20.664.445.200
2/6/2020 41,76 42,09 +1,20% 41,50 42,19 41,83 41,78 42,09 9.388 6.797.009.700
1/6/2020 41,83 41,59 -1,93% 41,59 42,70 42,01 41,59 41,85 7.735 5.998.048.800
29/5/2020 42,25 42,41 +0,33% 41,66 42,75 42,25 42,34 42,42 4.146 12.851.217.900
28/5/2020 41,63 42,27 +1,51% 41,04 42,50 41,88 42,26 42,27 1.182 8.120.282.100
27/5/2020 42,00 41,64 -0,05% 41,07 42,11 41,55 41,44 41,64 621 8.361.541.100
26/5/2020 41,30 41,66 +0,94% 41,04 42,00 41,56 41,52 41,66 9.754 6.804.703.200
25/5/2020 40,78 41,27 +5,04% 40,09 41,27 40,67 40,76 41,27 8.393 7.065.338.700
22/5/2020 39,72 39,29 -1,48% 38,95 40,00 39,40 39,27 39,29 8.913 5.670.240.300
21/5/2020 39,07 39,88 +2,13% 38,82 40,03 39,68 39,56 39,88 366 7.750.886.300
20/5/2020 40,04 39,05 -0,96% 38,60 40,04 39,19 39,05 39,13 22 8.144.135.300
19/5/2020 39,80 39,43 -1,15% 39,05 39,88 39,48 39,41 39,43 8.910 7.373.508.000
18/5/2020 39,15 39,89 +3,88% 38,48 39,89 39,36 39,63 39,89 1.868 8.649.702.800
15/5/2020 38,00 38,40 +0,13% 37,10 38,68 38,14 38,40 38,41 1.780 9.241.707.900
14/5/2020 36,40 38,35 +4,44% 35,56 38,35 37,07 38,23 38,35 4.389 10.935.149.300
13/5/2020 37,26 36,72 -1,02% 36,23 37,73 36,73 36,67 36,72 1.263 9.202.718.700
12/5/2020 37,86 37,10 -1,64% 37,00 38,43 37,57 37,10 37,15 1.988 10.035.365.700
11/5/2020 38,24 37,72 -1,33% 37,43 38,58 37,86 37,72 37,76 479 6.655.870.700
8/5/2020 37,84 38,23 +3,32% 36,70 38,28 37,54 37,93 38,23 8.956 5.763.250.200
7/5/2020 39,00 37,00 -4,61% 37,00 39,10 37,49 37,00 37,32 4.197 8.547.342.200
6/5/2020 39,05 38,79 -0,36% 38,09 39,49 38,60 38,75 38,79 8.768 5.338.001.400
5/5/2020 39,05 38,93 +0,10% 38,48 39,51 38,99 38,92 38,93 8.876 5.920.153.800
4/5/2020 37,77 38,89 -0,59% 37,76 39,21 38,50 38,89 38,90 50 6.787.974.400
30/4/2020 39,69 39,12 -2,22% 38,63 40,20 39,05 39,12 39,15 2.037 11.414.351.300
29/4/2020 40,99 40,01 -0,62% 39,66 40,99 40,03 40,00 40,04 8.169 7.710.530.600
28/4/2020 40,85 40,26 +0,42% 40,07 41,01 40,41 40,26 40,30 7.482 5.206.584.200
27/4/2020 39,50 40,09 +4,87% 38,82 40,46 39,70 40,04 40,09 4.402 9.818.511.800
24/4/2020 39,89 38,23 -6,46% 37,61 40,07 38,36 38,23 38,38 5.174 14.304.273.200
23/4/2020 41,15 40,87 -0,39% 40,11 41,35 40,66 40,79 40,87 4.089 8.122.666.200
22/4/2020 40,63 41,03 +0,98% 39,64 41,03 40,53 41,00 41,06 5.485 10.778.117.500
20/4/2020 39,51 40,63 +1,45% 39,20 40,87 40,24 40,43 40,63 9.208 7.391.293.700
17/4/2020 41,25 40,05 -1,11% 39,55 41,32 40,27 40,05 40,17 6.011 4.173.733.100
16/4/2020 40,58 40,50 +0,40% 39,50 41,07 40,20 40,39 40,50 9.598 5.987.842.500
15/4/2020 40,55 40,34 -1,61% 40,08 41,68 40,75 40,34 40,68 282 6.463.932.700
14/4/2020 40,50 41,00 +2,53% 40,20 41,44 41,03 41,00 41,01 42 6.555.562.300
13/4/2020 39,27 39,99 +1,83% 38,16 39,99 39,22 39,74 39,99 8.659 5.515.773.400
9/4/2020 39,32 39,27 +0,80% 38,72 40,22 39,25 39,25 39,27 8.602 6.813.385.000
8/4/2020 38,44 38,96 +1,35% 38,00 39,15 38,77 38,95 38,96 8.768 6.133.731.100
7/4/2020 40,28 38,44 -1,06% 38,44 41,00 39,47 38,37 38,99 1.773 9.635.501.900
6/4/2020 38,80 38,85 +3,43% 38,20 39,30 38,85 38,80 38,85 9.122 5.686.674.800
3/4/2020 38,26 37,56 -1,44% 37,34 38,70 37,77 37,56 37,78 1.262 6.586.852.800
2/4/2020 38,21 38,11 -0,24% 37,56 38,77 38,13 38,11 38,33 8.037 4.980.771.300
1/4/2020 37,90 38,20 -1,85% 36,95 38,42 37,45 38,00 38,22 8.675 12.022.417.600
31/3/2020 39,46 38,92 -2,21% 38,60 40,43 39,47 38,92 38,99 9.542 7.595.804.300
30/3/2020 39,00 39,80 +1,82% 38,27 39,93 39,38 39,61 39,80 7.846 5.937.772.000
27/3/2020 39,50 39,09 -5,24% 39,03 41,17 39,76 39,09 39,13 38 6.958.737.800
26/3/2020 38,19 41,25 +7,90% 38,09 41,53 40,37 41,16 41,28 5.729 10.823.761.400
25/3/2020 38,00 38,23 +1,22% 37,27 38,69 38,08 38,20 38,23 9.423 13.529.761.900
24/3/2020 40,80 37,77 -0,55% 37,77 40,80 38,68 37,50 37,60 773 7.498.068.400
23/3/2020 40,25 37,98 -5,40% 36,83 40,65 38,03 37,98 38,00 5.351 9.215.048.200
20/3/2020 43,57 40,15 -3,67% 39,00 43,85 40,60 40,11 40,15 1.002 17.468.939.200
19/3/2020 42,98 41,68 -5,04% 41,23 44,97 42,73 41,68 42,00 5.004 11.280.926.100
18/3/2020 44,35 43,89 -6,26% 42,21 46,55 44,17 43,87 43,89 3.987 21.405.433.200
17/3/2020 44,10 46,82 +7,51% 43,58 48,50 46,94 46,82 47,00 7.254 16.358.312.000
16/3/2020 43,00 43,55 -9,63% 42,79 47,10 44,94 43,55 43,75 5.870 13.051.352.600
13/3/2020 46,00 48,19 +9,92% 43,02 48,19 46,09 48,17 48,22 8.735 14.432.877.200
12/3/2020 40,50 43,84 -3,16% 40,50 44,48 42,70 43,64 43,84 4.056 10.880.702.300
11/3/2020 46,00 45,27 -3,68% 42,99 47,17 45,27 45,25 45,45 7.325 14.036.340.500
10/3/2020 45,50 47,00 +4,98% 45,00 48,14 46,36 46,64 47,49 9.647 14.813.800.600
9/3/2020 46,50 44,77 -6,73% 44,37 46,50 45,51 44,77 45,09 997 16.105.679.500
6/3/2020 47,00 48,00 -1,64% 46,23 48,51 47,78 47,99 48,00 5.260 12.813.234.600
5/3/2020 50,40 48,80 -3,94% 47,56 50,44 48,92 48,80 48,84 2.238 9.444.244.800
4/3/2020 49,70 50,80 +4,68% 48,90 50,88 49,85 50,57 50,84 3.029 10.330.052.300
3/3/2020 48,50 48,53 +0,06% 47,77 50,00 48,73 48,11 48,55 1.310 9.028.340.400
2/3/2020 47,93 48,50 +2,04% 47,04 48,72 48,08 48,31 48,50 7.433 14.936.079.600
28/2/2020 46,28 47,53 +2,44% 44,98 47,65 46,74 47,48 47,55 1.034 18.259.820.800
27/2/2020 47,58 46,40 -3,31% 46,27 47,76 46,97 46,39 46,44 3.918 10.188.011.800
26/2/2020 48,16 47,99 -4,29% 47,39 48,89 47,98 47,92 47,99 2.543 8.712.873.700
21/2/2020 49,09 50,14 +1,56% 48,60 50,14 49,74 49,90 50,14 9.998 8.360.860.700
20/2/2020 50,54 49,37 -2,99% 49,24 50,63 49,61 49,37 49,54 9.767 10.612.115.100
19/2/2020 50,74 50,89 +0,08% 50,39 51,49 51,07 50,80 50,89 8.766 7.200.442.300
18/2/2020 50,61 50,85 +0,49% 49,99 50,91 50,44 50,81 50,89 6.622 7.816.919.000
17/2/2020 50,40 50,60 +0,80% 50,00 50,87 50,54 50,54 50,64 5.135 4.253.984.600
14/2/2020 50,35 50,20 -0,30% 49,81 50,54 50,15 50,13 50,20 6.441 4.738.092.500
13/2/2020 50,60 50,35 -0,89% 50,10 50,87 50,45 50,35 50,51 4.684 4.026.146.100
12/2/2020 51,07 50,80 -0,14% 50,50 52,14 50,71 50,74 50,82 1.474 18.925.155.400
11/2/2020 50,13 50,87 +1,88% 50,00 50,87 50,48 50,67 50,87 8.449 13.171.644.000
10/2/2020 50,13 49,93 -0,78% 49,70 50,68 49,92 49,93 49,94 7.249 7.826.437.900
7/2/2020 51,81 50,32 -2,88% 49,65 51,82 49,94 50,32 50,46 6.576 21.435.650.500
6/2/2020 53,01 51,81 -1,88% 51,35 53,65 52,13 51,75 51,81 6.989 5.791.662.100
5/2/2020 53,50 52,80 -0,09% 52,61 53,65 52,98 52,77 52,80 6.773 6.491.793.700
4/2/2020 53,36 52,85 +0,48% 52,50 53,51 52,88 52,74 52,85 4.556 4.308.548.200
3/2/2020 52,13 52,60 +1,06% 51,76 52,99 52,50 52,60 52,89 7.996 6.024.718.500
31/1/2020 52,48 52,05 -0,86% 51,31 52,48 51,78 51,94 52,05 8.635 9.021.458.300
30/1/2020 52,82 52,50 -0,98% 51,36 53,00 52,10 52,49 52,50 6.449 5.233.328.700
29/1/2020 53,70 53,02 -0,88% 52,90 53,82 53,14 53,02 53,08 4.411 4.495.290.800
28/1/2020 53,03 53,49 +1,27% 52,54 53,60 53,32 53,48 53,49 4.087 3.934.885.600
27/1/2020 53,50 52,82 -1,95% 52,43 53,62 52,83 52,77 52,84 4.476 4.379.790.300
24/1/2020 53,81 53,87 +0,50% 53,25 54,04 53,57 53,83 53,87 3.483 3.620.223.600
23/1/2020 53,61 53,60 -0,02% 52,79 53,63 53,32 53,60 53,64 6.119 5.152.950.900
22/1/2020 53,81 53,61 +0,02% 52,85 54,33 53,60 53,58 53,61 4.880 6.830.823.100
21/1/2020 53,10 53,60 +0,37% 52,96 54,23 53,92 53,53 53,60 6.837 7.926.458.900
20/1/2020 53,43 53,40 -0,06% 53,25 53,93 53,53 53,33 53,40 3.823 4.196.450.400
17/1/2020 53,12 53,43 +0,64% 52,73 53,43 53,12 53,34 53,43 6.428 8.354.766.500
16/1/2020 53,50 53,09 -0,67% 52,71 53,65 53,18 53,09 53,10 6.316 6.747.355.600
15/1/2020 54,10 53,45 -1,20% 53,32 54,10 53,71 53,45 53,65 6.534 8.975.877.200
14/1/2020 53,57 54,10 +1,39% 53,04 54,10 53,52 54,04 54,10 5.662 6.601.813.500
13/1/2020 52,39 53,36 +1,89% 52,39 53,69 53,22 53,36 53,49 6.846 6.349.696.800
10/1/2020 52,00 52,37 +1,49% 51,64 52,73 52,34 52,33 52,37 4.631 4.303.665.500
9/1/2020 51,45 51,60 +0,29% 51,15 51,96 51,51 51,60 51,63 3.539 3.271.968.200
8/1/2020 52,10 51,45 -1,00% 51,18 52,24 51,64 51,45 51,48 3.953 4.603.476.100
7/1/2020 51,50 51,97 +0,21% 50,61 52,22 51,53 51,96 51,97 9.855 7.500.385.000
6/1/2020 52,39 51,86 -0,84% 51,50 52,63 52,12 51,86 51,90 7.239 6.638.057.700
3/1/2020 51,37 52,30 +0,58% 51,11 52,92 52,07 52,30 52,50 5.623 7.069.617.400
2/1/2020 51,00 52,00 +2,36% 50,82 52,33 51,86 51,78 52,00 6.533 5.890.368.200
30/12/2019 50,82 50,80 -0,02% 50,62 51,30 50,99 50,68 50,80 3.605 3.992.622.100
27/12/2019 51,49 50,81 -0,61% 50,61 51,72 50,94 50,78 50,82 6.091 5.106.198.400
26/12/2019 50,00 51,12 +2,55% 49,74 51,47 50,70 51,08 51,30 8.868 7.445.113.300
23/12/2019 48,51 49,85 +2,74% 48,51 49,85 49,19 49,50 49,88 4.758 4.272.945.100
20/12/2019 48,99 48,52 -0,47% 48,52 49,12 48,65 48,52 48,75 4.651 8.542.408.600
19/12/2019 49,80 48,75 -1,87% 48,40 50,02 49,07 48,75 48,97 9.678 11.248.552.000
18/12/2019 47,16 49,68 +5,03% 46,93 50,47 48,32 49,66 49,68 1.639 17.047.136.900
17/12/2019 47,77 47,30 -0,44% 47,07 47,95 47,47 47,28 47,30 4.984 5.615.984.400
16/12/2019 47,99 47,51 -1,00% 47,48 47,99 47,74 47,51 47,83 6.120 5.997.436.400
13/12/2019 47,83 47,99 +0,33% 47,41 47,99 47,73 47,90 47,99 5.391 5.140.057.900
12/12/2019 47,75 47,83 +0,17% 47,38 47,90 47,68 47,83 47,84 5.093 4.739.089.900
11/12/2019 47,27 47,75 +1,02% 47,07 47,75 47,53 47,69 47,75 3.660 4.499.295.000
10/12/2019 47,32 47,27 -0,48% 46,89 47,47 47,18 47,09 47,27 2.915 3.090.478.800
9/12/2019 47,80 47,50 -0,31% 47,07 47,80 47,38 47,37 47,50 3.651 3.604.156.300
6/12/2019 47,34 47,65 +0,02% 47,34 47,83 47,60 47,60 47,65 3.956 2.831.807.400
5/12/2019 46,81 47,64 +1,51% 46,52 47,70 47,36 47,64 47,68 5.720 4.904.099.000
4/12/2019 46,65 46,93 +2,07% 46,50 47,03 46,81 46,80 46,93 9.356 9.842.883.000
3/12/2019 45,21 45,98 -1,86% 45,18 45,98 45,53 45,87 45,98 6.421 6.903.622.600
2/12/2019 47,05 46,85 +0,17% 46,46 47,46 46,89 46,84 46,85 9.887 8.262.827.900
29/11/2019 46,60 46,77 +0,88% 46,58 47,50 47,15 46,75 46,77 7.655 9.749.248.400
28/11/2019 45,50 46,36 +1,98% 45,49 46,59 46,23 46,36 46,54 4.780 4.399.694.200
27/11/2019 45,07 45,46 +1,38% 45,00 45,72 45,48 45,46 45,55 5.919 11.894.295.300
26/11/2019 45,20 44,84 -1,12% 44,69 45,29 44,91 44,84 44,99 5.654 8.172.084.200
25/11/2019 45,37 45,35 -0,02% 44,92 45,40 45,20 45,23 45,36 4.920 5.343.719.500
22/11/2019 44,84 45,36 +1,43% 44,70 45,44 45,18 45,35 45,38 4.530 4.268.748.300
21/11/2019 44,80 44,72 +0,04% 44,18 45,04 44,60 44,71 44,84 7.103 5.875.933.600
19/11/2019 45,01 44,70 -0,11% 44,21 45,24 44,56 44,70 44,72 6.138 5.224.774.000
18/11/2019 44,73 44,75 +0,97% 44,63 45,08 44,79 44,75 44,76 5.422 4.492.354.400
14/11/2019 44,51 44,32 -0,25% 44,11 44,60 44,41 44,32 44,55 4.688 3.610.406.100
13/11/2019 44,40 44,43 -0,31% 44,02 44,75 44,34 44,25 44,44 6.137 6.505.182.400
12/11/2019 45,19 44,57 -1,11% 44,21 45,27 44,60 44,53 44,57 7.522 6.294.025.600
11/11/2019 45,07 45,07 -0,29% 44,62 45,18 44,97 45,06 45,12 8.287 6.680.004.300
8/11/2019 45,95 45,20 -2,27% 45,02 45,97 45,46 45,10 45,23 8.263 6.670.291.700
7/11/2019 46,08 46,25 +0,50% 45,86 46,43 46,14 46,15 46,26 5.901 7.078.004.000
6/11/2019 46,97 46,02 +0,11% 45,87 47,24 46,32 46,01 46,11 8.831 7.169.071.100
5/11/2019 46,10 45,97 -0,09% 45,47 46,22 45,76 45,71 45,97 5.851 5.102.931.200
4/11/2019 46,05 46,01 +0,07% 46,01 46,46 46,27 46,01 46,23 5.027 4.459.630.300
1/11/2019 45,52 45,98 +1,59% 45,42 46,26 45,94 45,98 45,99 1.311 8.659.989.600
31/10/2019 45,29 45,26 -0,11% 44,71 45,47 45,20 45,23 45,26 5.817 6.037.722.700
30/10/2019 44,78 45,31 +1,39% 44,20 45,33 44,84 45,29 45,31 5.063 3.875.708.900
29/10/2019 44,34 44,69 +1,06% 44,07 44,74 44,49 44,55 44,70 4.962 4.028.959.000
28/10/2019 43,70 44,22 +1,59% 43,51 44,38 44,09 44,22 44,26 5.467 3.834.364.900
25/10/2019 43,88 43,53 -0,64% 43,51 44,12 43,67 43,53 43,65 5.937 3.921.747.500
24/10/2019 43,80 43,81 +0,16% 43,47 44,02 43,75 43,81 43,90 7.101 5.073.081.700
23/10/2019 43,94 43,74 -0,48% 43,50 44,13 43,64 43,73 43,75 5.395 6.523.702.600
22/10/2019 43,96 43,95 -0,43% 43,74 44,48 44,18 43,93 44,05 7.440 6.138.370.800
21/10/2019 43,48 44,14 +0,87% 43,23 44,17 43,81 44,11 44,14 4.475 3.673.526.100
18/10/2019 43,68 43,76 +0,44% 43,22 43,88 43,67 43,59 43,77 4.422 7.491.230.000
17/10/2019 43,37 43,57 +0,60% 43,02 43,58 43,41 43,47 43,57 3.363 3.178.653.000
16/10/2019 43,69 43,31 +0,21% 42,44 43,69 42,89 43,31 43,33 7.705 5.533.800.400
15/10/2019 43,87 43,22 -1,37% 42,94 44,12 43,47 43,11 43,22 6.634 6.759.236.000
14/10/2019 43,26 43,82 +1,65% 42,63 43,82 43,22 43,74 43,82 6.003 4.940.481.400
11/10/2019 42,67 43,11 +2,16% 42,31 43,23 42,90 43,11 43,13 5.647 3.694.172.200
10/10/2019 42,60 42,20 -0,66% 42,17 42,75 42,26 42,20 42,24 4.495 5.826.974.700
9/10/2019 42,89 42,48 -0,45% 42,25 43,03 42,50 42,48 42,50 6.534 4.860.353.800
8/10/2019 43,05 42,67 -0,61% 42,42 43,31 42,79 42,61 42,67 6.059 4.456.430.400
7/10/2019 43,90 42,93 -2,45% 42,81 44,10 43,26 42,88 42,95 8.495 5.302.484.500
4/10/2019 43,96 44,01 +0,09% 43,55 44,22 43,88 44,01 44,14 4.730 3.208.890.000
3/10/2019 43,75 43,97 +0,83% 43,25 43,97 43,69 43,90 43,97 5.039 3.822.270.500
2/10/2019 44,15 43,61 -1,87% 43,61 44,25 43,93 43,61 43,89 9.105 6.114.263.100
1/10/2019 44,51 44,44 +0,11% 43,52 44,51 43,90 44,19 44,44 9.987 7.014.317.100
30/9/2019 44,00 44,39 +1,00% 43,91 44,59 44,31 44,35 44,39 5.339 4.645.575.500
27/9/2019 44,00 43,95 +0,11% 43,68 44,05 43,83 43,77 43,95 3.620 2.432.763.200
26/9/2019 43,90 43,90 -0,25% 43,72 44,18 43,96 43,90 43,92 3.470 2.783.884.100
25/9/2019 44,50 44,01 -1,57% 43,71 44,55 44,01 43,93 44,01 7.815 5.781.290.200
24/9/2019 44,66 44,71 +0,11% 44,40 44,93 44,72 44,70 44,71 3.709 3.261.935.500
23/9/2019 44,89 44,66 -0,51% 44,33 45,02 44,56 44,53 44,66 4.137 3.002.891.200
20/9/2019 45,49 44,89 -0,62% 44,45 45,85 44,90 44,89 44,93 5.320 7.173.032.600
19/9/2019 44,10 45,17 +2,73% 44,01 45,48 45,18 45,17 45,42 6.564 6.396.512.900
18/9/2019 43,92 43,97 +0,16% 43,72 44,19 43,94 43,96 43,97 4.797 3.462.833.400
17/9/2019 44,42 43,90 -1,17% 43,85 44,68 44,06 43,88 43,90 9.198 7.876.679.200
16/9/2019 44,17 44,42 +0,91% 43,86 44,70 44,44 44,42 44,50 4.877 3.722.781.600
13/9/2019 44,68 44,02 -1,46% 44,02 44,94 44,44 44,01 44,02 3.882 3.239.309.000
12/9/2019 44,84 44,67 +0,68% 44,53 45,00 44,75 44,67 44,70 5.546 4.133.193.500
11/9/2019 44,00 44,37 +1,74% 43,66 44,50 44,26 44,37 44,43 4.553 3.364.584.400
10/9/2019 43,73 43,61 -0,32% 43,53 44,15 43,78 43,61 43,75 5.433 3.617.739.500
9/9/2019 44,04 43,75 -0,57% 43,66 44,76 44,14 43,75 43,90 8.357 6.415.124.600
6/9/2019 45,03 44,00 -1,54% 43,92 45,34 44,42 43,99 44,21 5.670 5.571.365.100
5/9/2019 44,32 44,69 +1,06% 44,32 44,96 44,77 44,69 44,88 5.909 6.222.863.000
4/9/2019 44,11 44,22 +0,64% 43,40 44,31 43,89 44,21 44,22 6.360 4.562.081.600
3/9/2019 44,45 43,94 -0,70% 43,30 44,65 43,87 43,93 43,95 5.729 4.546.870.900
2/9/2019 45,30 44,25 -1,62% 44,25 45,38 44,71 44,25 44,45 3.135 3.028.794.900
30/8/2019 44,14 44,98 +2,18% 43,92 45,71 44,96 44,96 44,98 7.207 8.339.568.600
29/8/2019 43,87 44,02 +1,31% 43,33 44,12 43,78 44,00 44,02 8.923 6.998.197.700
28/8/2019 42,87 43,45 +1,12% 42,39 43,62 43,04 43,37 43,45 8.223 7.293.537.200
27/8/2019 43,21 42,97 -0,14% 42,37 43,21 42,77 42,96 43,00 209 9.920.932.900
26/8/2019 44,09 43,03 -1,60% 42,57 44,10 43,04 43,00 43,03 7.173 5.419.467.100
23/8/2019 44,00 43,73 -0,64% 43,20 44,40 43,70 43,62 43,75 7.613 5.180.688.500
22/8/2019 44,96 44,01 -1,26% 44,01 44,96 44,23 44,00 44,25 3.485 2.499.263.700
21/8/2019 44,74 44,57 +0,59% 43,90 44,74 44,39 44,57 44,62 5.990 5.191.038.300
20/8/2019 45,15 44,31 -1,86% 44,29 45,29 44,51 44,30 44,58 5.497 5.593.241.300
19/8/2019 45,56 45,15 0,00% 44,80 46,03 45,32 45,09 45,15 4.447 3.656.946.200
16/8/2019 45,46 45,15 -0,44% 45,12 46,02 45,33 45,15 45,32 6.275 5.653.487.200
15/8/2019 46,19 45,35 -1,78% 44,76 46,67 45,51 45,27 45,37 6.984 7.445.941.500
14/8/2019 47,49 46,17 -3,61% 45,96 47,61 46,45 46,17 46,28 686 8.464.347.400
13/8/2019 46,74 47,90 +1,48% 46,64 48,09 47,66 47,89 47,90 6.923 6.826.701.700
12/8/2019 47,17 47,20 -1,38% 46,59 47,53 47,06 47,10 47,20 5.494 4.945.093.900
9/8/2019 47,50 47,86 +0,76% 47,30 48,27 47,98 47,86 47,98 6.681 7.678.367.700
8/8/2019 47,83 47,50 +0,21% 47,17 48,39 47,78 47,50 47,55 7.664 7.218.057.200
7/8/2019 47,67 47,40 -2,27% 46,24 47,73 47,23 47,40 47,45 8.192 9.170.211.900
6/8/2019 48,00 48,50 +2,32% 47,53 48,64 48,22 48,48 48,52 5.858 4.890.038.900
5/8/2019 47,75 47,40 -1,92% 47,07 47,92 47,45 47,37 47,45 7.241 6.538.663.500
2/8/2019 48,10 48,33 +0,48% 47,66 48,62 48,22 48,33 48,36 6.449 6.209.742.800
1/8/2019 48,87 48,10 -0,35% 48,10 49,44 48,72 48,07 48,37 6.665 4.940.055.000
31/7/2019 48,70 48,27 -1,19% 48,02 49,01 48,44 48,27 48,28 5.983 5.895.819.600
30/7/2019 48,57 48,85 +0,66% 48,47 49,50 49,14 48,85 48,95 6.433 5.327.425.200
29/7/2019 47,83 48,53 +1,51% 47,22 48,90 48,06 48,53 48,54 7.280 7.543.448.600
26/7/2019 46,95 47,81 +2,31% 46,95 48,41 47,95 47,81 48,12 7.269 7.510.925.800
25/7/2019 47,07 46,73 -0,47% 46,56 47,37 46,89 46,73 46,94 5.439 4.645.775.300
24/7/2019 46,89 46,95 +0,75% 46,74 47,42 47,09 46,92 46,95 7.711 6.248.956.500
23/7/2019 47,34 46,60 -0,96% 46,45 47,34 46,75 46,60 46,65 4.758 4.926.491.300
22/7/2019 46,83 47,05 +0,32% 46,44 47,40 46,89 47,05 47,07 5.642 4.855.327.000
19/7/2019 46,85 46,90 +0,34% 46,24 47,02 46,62 46,60 46,94 4.886 5.228.502.300
18/7/2019 46,82 46,74 +0,09% 46,54 47,00 46,80 46,74 46,98 4.034 3.630.121.600
17/7/2019 46,50 46,70 +0,65% 46,24 47,00 46,64 46,63 46,74 5.649 5.161.719.500
16/7/2019 46,00 46,40 +0,89% 46,00 46,49 46,25 46,40 46,42 4.300 4.164.293.100
15/7/2019 46,61 45,99 -1,10% 45,84 46,91 46,28 45,99 46,02 4.228 4.268.806.300
12/7/2019 46,08 46,50 +1,02% 46,08 47,18 46,71 46,49 46,50 7.178 8.557.306.800
11/7/2019 46,38 46,03 -0,28% 45,69 46,55 46,04 45,93 46,03 4.888 4.588.137.300
10/7/2019 45,30 46,16 +2,19% 45,30 46,40 45,98 46,04 46,20 8.950 7.270.554.700
8/7/2019 44,75 45,17 +1,39% 44,37 45,19 44,95 45,06 45,17 3.331 2.704.650.300
5/7/2019 44,36 44,55 +0,47% 44,07 44,82 44,54 44,55 44,80 4.110 3.314.234.800
4/7/2019 44,68 44,34 +0,64% 44,31 45,05 44,63 44,33 44,63 5.543 4.427.256.300
3/7/2019 43,31 44,06 +0,80% 43,12 44,80 44,30 44,01 44,10 9.457 8.166.669.600
2/7/2019 43,80 43,71 +0,48% 43,07 43,97 43,56 43,56 43,73 6.808 5.148.837.600
1/7/2019 43,95 43,50 +0,07% 43,50 44,00 43,77 43,50 43,52 3.334 2.607.992.900
28/6/2019 42,85 43,47 +1,83% 42,75 43,78 43,29 43,42 43,47 365 10.896.371.100
27/6/2019 42,06 42,69 +0,47% 41,77 42,82 42,39 42,69 42,70 6.716 8.937.747.300
26/6/2019 42,90 42,49 +0,14% 41,60 43,02 42,13 42,43 42,49 9.997 13.638.733.500
25/6/2019 43,14 42,43 -1,19% 42,30 43,17 42,62 42,43 42,55 6.179 6.753.999.700
24/6/2019 43,35 42,94 -0,58% 42,58 43,72 43,14 42,87 42,94 9.377 9.869.274.900
21/6/2019 43,90 43,19 -0,39% 43,09 43,94 43,35 43,19 43,53 8.798 13.637.782.100
19/6/2019 43,67 43,36 -0,73% 42,99 43,89 43,31 43,33 43,37 7.895 7.612.593.500
18/6/2019 43,50 43,68 +1,44% 43,31 44,24 43,78 43,63 43,68 7.632 6.114.333.800
17/6/2019 43,61 43,06 -1,26% 43,00 44,12 43,37 43,06 43,18 6.337 5.465.434.700
14/6/2019 44,53 43,61 -1,76% 43,61 45,12 44,13 43,60 43,61 9.159 7.853.132.700
13/6/2019 44,30 44,39 +0,89% 44,03 45,08 44,51 44,38 44,39 3.558 10.954.414.600
12/6/2019 44,95 44,00 -2,11% 44,00 45,22 44,63 43,99 44,00 811 8.085.047.400
11/6/2019 45,40 44,95 -0,31% 44,81 45,65 44,97 44,93 44,95 121 10.195.907.900
10/6/2019 46,00 45,09 -2,40% 44,95 46,39 45,37 45,07 45,09 9.691 10.059.491.000
7/6/2019 46,50 46,20 +0,26% 46,20 47,54 46,76 46,20 46,45 9.652 9.354.835.300
6/6/2019 46,67 46,08 -1,20% 45,68 46,75 46,17 46,01 46,08 7.454 9.351.655.700
5/6/2019 46,17 46,64 +0,28% 46,15 46,91 46,54 46,37 46,64 4.440 6.682.676.600
4/6/2019 46,80 46,51 -1,27% 45,94 47,11 46,43 46,50 46,51 7.556 9.168.168.700
3/6/2019 46,31 47,11 +1,71% 45,90 47,11 46,56 47,10 47,11 8.661 7.981.826.400
31/5/2019 44,14 46,32 +4,77% 43,78 46,32 45,89 46,26 46,34 1.336 12.147.469.400
30/5/2019 42,75 44,21 +2,81% 42,66 44,28 43,95 44,01 44,24 7.138 6.287.245.400
29/5/2019 42,57 43,00 +1,01% 42,16 43,29 42,96 43,00 43,01 4.970 4.711.465.800
28/5/2019 41,96 42,57 +1,55% 41,91 43,10 42,57 42,57 42,71 6.358 10.518.997.700
27/5/2019 41,95 41,92 +0,38% 41,88 42,57 42,19 41,94 42,24 3.314 2.504.042.000
24/5/2019 42,03 41,76 +0,34% 41,52 42,03 41,83 41,76 41,92 6.425 4.611.355.900
23/5/2019 42,26 41,62 -1,26% 41,51 42,32 41,82 41,60 41,62 4.208 3.987.127.800
22/5/2019 42,28 42,15 -0,31% 41,95 42,60 42,26 42,14 42,22 4.699 3.455.952.200
21/5/2019 42,25 42,28 +0,91% 41,91 42,86 42,48 42,28 42,39 4.057 3.499.440.200
20/5/2019 40,47 41,90 +4,10% 40,31 42,04 41,32 41,90 41,92 8.638 6.498.137.100
17/5/2019 41,56 40,25 -3,15% 40,13 41,61 40,83 40,25 40,29 8.817 9.059.673.700
16/5/2019 41,60 41,56 -1,05% 40,96 42,00 41,52 41,54 41,70 9.983 6.803.768.400
15/5/2019 41,50 42,00 +0,48% 40,75 42,79 41,86 41,86 42,00 1.609 8.684.561.200
14/5/2019 42,41 41,80 -1,28% 41,48 42,49 41,79 41,80 41,91 8.404 7.449.998.600
13/5/2019 41,90 42,34 -0,54% 41,75 42,63 42,24 42,31 42,34 8.987 6.081.171.400
10/5/2019 42,30 42,57 +0,52% 42,11 43,10 42,71 42,57 42,70 6.802 5.074.756.400
9/5/2019 42,25 42,35 +0,47% 41,26 42,55 42,02 42,35 42,41 7.962 5.985.577.700
8/5/2019 42,53 42,15 -0,12% 42,15 43,04 42,57 42,15 42,63 5.488 4.276.724.800
7/5/2019 42,61 42,20 -1,08% 41,81 42,62 42,20 42,17 42,21 8.613 5.747.233.600
6/5/2019 42,48 42,66 +0,21% 41,81 42,78 42,34 42,66 42,68 6.050 4.842.892.800
3/5/2019 43,51 42,57 -1,91% 42,57 43,85 42,92 42,57 42,69 7.174 9.283.665.100
2/5/2019 44,49 43,40 -2,45% 43,25 44,49 43,61 43,38 43,55 7.259 5.945.588.900
30/4/2019 44,88 44,49 -0,29% 43,86 44,89 44,35 44,44 44,49 4.713 4.363.064.800
29/4/2019 44,52 44,62 +0,77% 44,39 44,99 44,65 44,62 44,71 4.548 5.569.029.900
26/4/2019 43,90 44,28 +0,98% 43,80 44,65 44,33 44,28 44,38 6.842 5.734.953.600
25/4/2019 43,56 43,85 +1,53% 43,24 44,39 43,93 43,85 43,90 5.964 4.587.560.300
24/4/2019 43,45 43,19 -0,48% 43,11 43,54 43,30 43,19 43,30 5.288 3.986.732.500
23/4/2019 43,19 43,40 +1,28% 42,86 43,76 43,44 43,40 43,50 5.250 3.462.459.400
22/4/2019 42,44 42,85 +1,13% 42,09 43,40 42,79 42,81 42,86 4.635 3.385.609.600
18/4/2019 42,55 42,37 +0,14% 41,85 42,71 42,26 42,19 42,37 4.880 3.386.279.500
17/4/2019 43,02 42,31 -1,21% 41,55 43,06 42,35 42,31 42,41 9.150 8.027.761.800
16/4/2019 42,22 42,83 +1,21% 42,22 43,19 42,81 42,68 42,83 5.545 3.694.478.500
15/4/2019 42,30 42,32 +0,74% 41,91 42,76 42,36 42,32 42,47 5.422 3.944.488.400
12/4/2019 41,89 42,01 +0,02% 41,36 42,41 41,82 41,98 42,15 5.310 4.935.618.100
11/4/2019 42,92 42,00 -1,78% 42,00 43,10 42,29 42,00 42,08 4.154 2.688.406.900
10/4/2019 43,38 42,76 -0,28% 42,51 43,89 42,93 42,76 43,11 6.434 7.441.275.000
9/4/2019 44,30 42,88 -3,21% 42,88 44,30 43,17 42,88 43,00 6.717 4.829.673.100
8/4/2019 44,20 44,30 +0,66% 43,61 45,55 44,30 44,15 44,30 7.542 5.734.926.800
5/4/2019 44,05 44,01 +0,39% 44,00 45,03 44,41 44,01 44,22 7.175 6.302.970.200
4/4/2019 43,51 43,84 +1,15% 43,27 44,74 44,03 43,84 43,89 7.237 5.714.237.300
3/4/2019 42,55 43,34 +1,98% 42,55 44,00 43,53 43,34 43,47 7.199 5.726.224.100
2/4/2019 43,50 42,50 -1,92% 42,37 43,78 42,91 42,50 42,54 8.539 5.663.244.000
1/4/2019 43,32 43,33 +1,45% 42,40 43,51 43,02 43,10 43,33 4.948 3.795.791.200
29/3/2019 42,62 42,71 +0,12% 42,43 43,50 43,05 42,70 42,93 6.913 6.356.792.300
28/3/2019 40,93 42,66 +3,57% 40,52 42,80 41,86 42,61 42,66 9.832 6.714.070.100
27/3/2019 41,52 41,19 -2,14% 40,85 41,94 41,38 41,16 41,19 98 5.813.859.800
26/3/2019 41,92 42,09 +1,57% 41,28 42,72 41,99 42,09 42,20 6.243 4.037.226.300
25/3/2019 40,89 41,44 +1,37% 40,61 41,86 41,30 41,43 41,62 6.869 4.848.746.600
22/3/2019 41,00 40,88 -2,08% 40,40 41,46 40,83 40,87 40,88 94 8.050.494.500
21/3/2019 42,54 41,75 -1,79% 41,50 42,70 41,89 41,74 41,75 7.832 6.045.486.800
20/3/2019 43,00 42,51 -1,60% 42,41 43,20 42,77 42,51 42,84 5.434 5.025.176.200
19/3/2019 43,10 43,20 -0,21% 42,95 43,42 43,17 43,09 43,20 4.136 2.814.443.600
18/3/2019 43,40 43,29 +0,21% 43,04 43,60 43,36 43,27 43,29 4.714 3.206.439.800
15/3/2019 42,80 43,20 +0,65% 42,76 43,55 43,27 43,18 43,20 6.361 11.139.809.000
14/3/2019 42,66 42,92 +1,20% 42,39 43,47 42,97 42,92 42,93 7.448 7.020.023.600
13/3/2019 41,50 42,41 +3,09% 41,22 42,90 42,21 42,41 42,46 180 7.276.201.200
12/3/2019 40,58 41,14 +2,29% 40,45 41,61 41,18 41,08 41,14 7.288 4.812.887.500
11/3/2019 40,20 40,22 +0,12% 40,02 40,61 40,33 40,22 40,26 7.428 6.860.140.300
8/3/2019 39,52 40,17 +1,72% 39,52 40,34 40,03 40,17 40,18 7.891 5.617.571.600
7/3/2019 39,80 39,49 -0,78% 39,41 40,36 39,69 39,48 39,49 7.055 6.045.691.600
6/3/2019 40,07 39,80 -1,39% 39,56 40,25 39,97 39,79 39,80 8.162 6.008.522.200
1/3/2019 41,16 40,36 -1,94% 40,13 41,63 40,58 40,31 40,50 234 7.637.154.300
28/2/2019 42,01 41,16 -2,23% 41,02 42,51 41,39 41,15 41,16 6.371 7.512.138.300
27/2/2019 41,50 42,10 +1,49% 41,29 42,39 41,95 42,07 42,10 9.713 7.177.917.000
26/2/2019 42,11 41,48 -1,50% 41,28 42,11 41,65 41,48 41,70 5.613 4.971.414.600
25/2/2019 42,00 42,11 +0,62% 41,90 42,38 42,08 42,10 42,11 4.600 3.329.758.900
22/2/2019 42,15 41,85 -0,26% 41,74 42,66 42,09 41,85 41,89 6.735 7.485.185.100
21/2/2019 42,16 41,96 -0,10% 40,92 42,42 41,52 41,93 41,99 654 8.838.492.500
20/2/2019 44,60 42,00 -5,62% 42,00 44,66 42,90 41,96 42,10 2.978 10.293.976.200
19/2/2019 42,70 44,50 +4,36% 42,70 44,50 43,92 44,12 44,50 5.924 4.835.884.500
18/2/2019 43,00 42,64 -1,25% 42,64 43,33 42,85 42,61 42,64 3.314 2.549.601.900
15/2/2019 43,55 43,18 -0,94% 43,03 44,00 43,39 43,18 43,37 5.322 4.299.868.700
14/2/2019 42,90 43,59 +1,32% 42,29 43,83 43,05 43,52 43,59 6.866 5.793.504.900
13/2/2019 44,00 43,02 -1,60% 42,75 44,25 43,22 42,95 43,02 9.308 8.012.657.900
12/2/2019 43,60 43,72 +0,81% 43,54 44,61 43,95 43,72 43,74 7.335 6.641.352.100
11/2/2019 43,50 43,37 -0,09% 42,62 44,27 43,34 43,37 43,65 6.967 7.177.111.300
8/2/2019 42,40 43,41 +2,38% 42,19 43,75 43,02 43,41 43,67 6.564 5.749.540.300
7/2/2019 41,86 42,40 +1,44% 41,80 43,25 42,76 42,40 42,69 8.660 6.645.394.500
6/2/2019 43,59 41,80 -4,57% 41,80 43,59 42,61 41,78 41,80 6.984 7.443.086.100
5/2/2019 43,82 43,80 -0,07% 43,20 44,04 43,66 43,57 43,80 5.705 5.322.683.800
4/2/2019 42,93 43,83 +2,74% 42,75 43,83 43,32 43,61 43,83 5.283 4.894.302.300
1/2/2019 41,89 42,66 +1,94% 41,89 42,90 42,47 42,66 42,70 7.376 6.853.484.000
31/1/2019 42,76 41,85 -1,44% 41,85 42,93 42,38 41,85 42,19 7.627 6.661.410.300
30/1/2019 42,62 42,46 -0,33% 41,42 42,86 42,06 42,41 42,48 9.273 8.453.153.500
29/1/2019 43,87 42,60 -2,29% 42,22 44,08 43,15 42,53 42,60 7.063 7.230.748.500
28/1/2019 42,05 43,60 +3,81% 41,60 43,81 42,65 43,60 43,69 772 11.732.105.400
24/1/2019 41,05 42,00 +2,31% 40,94 42,02 41,73 41,93 42,00 6.424 6.935.345.700
23/1/2019 38,94 41,05 +5,42% 38,94 41,14 40,45 40,98 41,05 9.147 9.314.830.100
22/1/2019 38,67 38,94 +0,70% 38,53 39,44 38,90 38,78 38,94 5.918 8.257.514.200
21/1/2019 38,64 38,67 +0,47% 38,24 39,18 38,81 38,67 38,90 3.328 1.936.596.900
18/1/2019 37,45 38,49 +2,48% 37,40 38,88 38,50 38,43 38,70 6.996 4.340.682.700
17/1/2019 37,07 37,56 +1,51% 36,56 38,00 37,28 37,56 37,61 6.947 4.537.492.000
16/1/2019 37,27 37,00 -0,43% 36,73 37,32 36,98 36,96 37,01 6.258 4.068.760.400
15/1/2019 37,47 37,16 -0,40% 37,03 37,47 37,20 37,16 37,25 5.564 3.910.485.700
14/1/2019 36,93 37,31 +1,33% 36,92 37,42 37,20 37,20 37,31 8.114 7.677.981.000
11/1/2019 36,22 36,82 +1,66% 36,22 36,90 36,61 36,80 36,90 7.294 4.613.621.000
10/1/2019 36,78 36,22 -1,17% 36,05 36,78 36,37 36,22 36,41 8.130 5.620.143.900
9/1/2019 35,80 36,65 +2,66% 35,80 36,83 36,49 36,62 36,65 8.585 5.615.966.100
8/1/2019 35,56 35,70 +1,13% 35,37 36,05 35,80 35,70 35,92 5.912 4.398.093.200
7/1/2019 35,86 35,30 -0,62% 35,08 35,86 35,34 35,30 35,48 6.231 4.202.854.100
4/1/2019 35,26 35,52 +0,74% 34,89 35,92 35,38 35,40 35,53 8.232 6.059.296.600
3/1/2019 34,40 35,26 +3,28% 34,11 35,27 34,67 35,19 35,26 8.116 5.572.454.200
2/1/2019 33,35 34,14 +3,39% 33,28 34,45 34,00 34,14 34,20 7.131 4.410.709.900
28/12/2018 33,10 33,02 +0,43% 32,98 33,57 33,19 33,02 33,40 6.462 4.355.225.000
27/12/2018 32,70 32,88 -0,42% 32,51 33,01 32,79 32,79 32,88 4.719 2.721.086.600
26/12/2018 32,95 33,02 +0,21% 32,66 33,06 32,88 32,99 33,02 4.029 2.337.312.500
21/12/2018 33,78 32,95 -1,64% 32,95 33,81 33,10 32,95 33,02 8.853 6.827.998.600
20/12/2018 32,96 33,50 +1,61% 32,96 33,93 33,49 33,44 33,62 7.871 4.724.011.600
19/12/2018 33,96 32,97 -2,22% 32,97 34,21 33,62 32,97 33,21 9.552 6.315.516.000
18/12/2018 34,00 33,72 -0,53% 33,69 34,47 33,87 33,71 33,73 5.682 4.917.664.300
17/12/2018 34,37 33,90 -1,37% 33,88 34,67 34,23 33,89 33,90 5.946 3.328.771.100
14/12/2018 34,26 34,37 +0,35% 33,94 34,60 34,31 34,31 34,37 6.066 3.781.690.900
13/12/2018 34,50 34,25 -0,20% 33,92 34,60 34,23 34,22 34,25 6.940 6.410.262.200
12/12/2018 35,30 34,32 -21,50% 34,32 35,44 34,77 34,32 34,33 9.730 7.672.498.000
11/12/2018 44,13 43,72 -0,75% 43,16 44,50 43,72 43,60 43,72 7.620 6.896.273.000
10/12/2018 44,70 44,05 -1,08% 43,69 45,19 44,27 44,01 44,10 6.713 5.721.613.000
7/12/2018 44,18 44,53 +0,59% 43,85 46,27 44,84 44,53 44,87 9.076 10.145.913.200
6/12/2018 43,75 44,27 +0,45% 43,46 44,54 44,00 44,16 44,27 4.711 5.407.492.400
5/12/2018 43,84 44,07 +1,31% 43,37 44,08 43,83 43,99 44,07 2.791 2.204.684.700
4/12/2018 43,30 43,50 +0,46% 43,02 44,00 43,49 43,37 43,50 6.885 5.692.493.500
3/12/2018 43,61 43,30 +0,67% 43,05 43,76 43,32 43,11 43,30 7.239 5.716.695.200
30/11/2018 43,85 43,01 -1,92% 43,01 44,08 43,39 43,01 43,43 5.339 9.049.667.000
29/11/2018 43,77 43,85 -0,34% 43,17 44,07 43,81 43,85 43,95 4.550 3.459.959.000
28/11/2018 43,50 44,00 +1,03% 42,82 44,10 43,60 43,95 44,00 5.715 4.305.435.200
27/11/2018 41,92 43,55 +4,69% 41,70 44,07 43,20 43,55 43,60 9.392 7.257.807.600
26/11/2018 41,34 41,60 +1,27% 41,24 42,50 41,88 41,59 41,69 5.716 4.133.984.100
23/11/2018 41,16 41,08 -0,17% 40,97 41,44 41,18 41,08 41,21 2.560 2.019.635.800
22/11/2018 40,96 41,15 +0,54% 40,95 41,41 41,10 41,05 41,15 1.647 1.140.298.800
21/11/2018 41,54 40,93 -2,32% 40,83 41,67 41,17 40,91 40,93 5.588 5.151.802.300
19/11/2018 41,75 41,90 +0,34% 41,42 42,00 41,72 41,70 41,90 3.982 3.772.706.300
16/11/2018 41,10 41,76 +2,03% 41,05 42,00 41,64 41,76 42,00 7.093 5.940.378.200
14/11/2018 40,47 40,93 +2,04% 40,05 40,93 40,56 40,76 40,93 6.145 4.166.538.000
13/11/2018 40,59 40,11 -3,12% 39,87 40,74 40,22 40,11 40,23 6.486 4.387.611.600
12/11/2018 41,01 41,40 +1,07% 40,73 41,98 41,42 41,37 41,40 6.113 4.832.978.200
9/11/2018 40,14 40,96 +2,07% 40,14 41,10 40,58 40,95 40,96 5.222 3.095.721.200
8/11/2018 41,49 40,13 -2,57% 40,00 41,69 40,74 40,13 40,20 8.550 6.228.530.400
7/11/2018 41,18 41,19 +0,46% 41,15 42,00 41,50 41,19 41,20 5.372 4.570.694.100
6/11/2018 41,00 41,00 -0,10% 40,57 41,87 41,17 40,96 41,00 7.974 6.716.299.500
5/11/2018 40,36 41,04 +2,19% 39,73 41,16 40,53 41,04 41,05 580 9.374.106.600
1/11/2018 40,21 40,16 +0,90% 39,48 40,62 40,14 40,04 40,16 8.296 8.600.514.200
31/10/2018 39,71 39,80 +0,68% 39,26 40,01 39,65 39,72 39,80 5.613 4.408.783.300
30/10/2018 38,90 39,53 +2,68% 38,65 39,74 39,32 39,53 39,63 1.309 7.026.630.400
29/10/2018 39,25 38,50 -0,13% 38,36 39,81 39,10 38,50 38,74 460 7.889.538.000
26/10/2018 38,21 38,55 +2,12% 37,73 38,80 38,18 38,55 38,57 9.416 9.201.731.900
25/10/2018 37,60 37,75 +0,13% 37,60 38,24 37,92 37,75 37,85 7.777 4.943.820.100
24/10/2018 38,40 37,70 -1,33% 37,51 38,46 37,86 37,70 37,74 6.390 5.633.625.100
23/10/2018 37,99 38,21 +0,29% 37,81 38,75 38,38 38,20 38,31 4.651 3.254.251.800
22/10/2018 38,03 38,10 +0,26% 37,93 38,47 38,17 38,10 38,18 3.813 3.913.610.700
19/10/2018 37,89 38,00 +0,93% 37,64 38,16 37,91 37,99 38,04 5.072 4.656.503.400
18/10/2018 37,34 37,65 +1,05% 37,06 37,96 37,46 37,65 37,69 4.980 6.475.824.500
17/10/2018 36,74 37,26 +1,33% 36,43 37,41 37,05 37,10 37,26 6.305 4.863.148.100
16/10/2018 36,28 36,77 +2,34% 36,04 36,77 36,47 36,65 36,78 3.939 3.170.043.900
15/10/2018 35,80 35,93 +1,38% 35,52 36,76 36,20 35,90 35,93 4.932 3.700.179.900
11/10/2018 36,40 35,44 -1,88% 35,44 36,59 35,82 35,44 35,59 6.720 4.385.152.400
10/10/2018 36,60 36,12 -1,66% 36,12 36,77 36,34 36,12 36,24 5.194 3.251.621.800
9/10/2018 36,66 36,73 +0,49% 36,44 37,13 36,82 36,73 36,81 5.365 3.696.041.900
8/10/2018 36,92 36,55 +1,27% 36,39 37,37 36,75 36,55 36,71 630 5.864.569.100
5/10/2018 36,90 36,09 -1,26% 35,75 36,93 36,19 36,09 36,20 3.631 2.571.477.100
4/10/2018 36,50 36,55 +0,33% 36,06 36,96 36,52 36,55 36,70 4.319 3.519.186.600
3/10/2018 36,68 36,43 +1,14% 36,27 37,29 36,75 36,42 36,43 7.675 4.191.129.900
2/10/2018 35,70 36,02 +1,98% 35,69 36,62 36,24 36,02 36,09 6.406 3.596.819.200
1/10/2018 35,57 35,32 -0,45% 35,27 35,74 35,47 35,31 35,35 2.122 1.270.749.300
28/9/2018 35,28 35,48 +0,25% 35,28 35,84 35,49 35,37 35,48 3.539 2.610.308.600
27/9/2018 35,74 35,39 -0,92% 35,25 36,15 35,47 35,39 35,54 6.170 5.716.309.600
26/9/2018 35,60 35,72 +0,39% 35,59 36,18 35,84 35,71 35,72 4.352 2.627.108.600
25/9/2018 35,61 35,58 -0,34% 35,40 36,03 35,70 35,58 35,67 3.876 2.038.460.900
24/9/2018 36,05 35,70 -0,83% 35,65 36,44 35,94 35,66 35,74 3.761 2.329.964.800
21/9/2018 36,19 36,00 +0,53% 35,69 36,37 36,03 35,99 36,05 3.792 4.343.830.300
20/9/2018 36,01 35,81 -0,36% 35,81 36,49 36,09 35,80 35,88 2.422 1.875.700.600
19/9/2018 36,31 35,94 -1,13% 35,65 36,64 36,10 35,94 35,96 3.809 3.337.501.600
18/9/2018 36,45 36,35 -0,08% 36,31 36,87 36,57 36,35 36,39 4.165 2.608.019.000
17/9/2018 36,24 36,38 +0,61% 36,07 37,05 36,54 36,38 36,44 3.972 3.049.182.300
14/9/2018 36,46 36,16 -0,77% 35,91 36,61 36,22 36,16 36,24 3.146 1.884.373.600
13/9/2018 36,37 36,44 +0,39% 36,12 36,62 36,37 36,37 36,44 4.151 3.151.439.500
12/9/2018 36,78 36,30 -0,60% 36,29 36,95 36,49 36,30 36,51 2.437 2.285.225.900
11/9/2018 36,62 36,52 -1,11% 36,34 36,81 36,59 36,52 36,62 3.284 2.183.762.900
10/9/2018 37,28 36,93 -0,08% 36,70 37,38 36,93 36,91 36,94 3.094 2.195.775.500
6/9/2018 36,66 36,96 +1,71% 36,42 37,28 36,87 36,96 37,17 4.501 3.114.793.300
5/9/2018 36,39 36,34 -0,16% 36,26 36,71 36,47 36,34 36,39 2.745 1.980.131.500
4/9/2018 37,07 36,40 -1,73% 36,28 37,23 36,74 36,35 36,40 5.990 3.898.865.000
3/9/2018 36,55 37,04 +0,38% 36,55 37,58 37,19 37,03 37,04 5.699 4.432.375.600
31/8/2018 36,25 36,90 +1,51% 36,05 36,90 36,65 36,62 36,90 5.399 5.449.609.900
30/8/2018 36,50 36,35 -0,90% 36,17 36,67 36,40 36,30 36,35 5.900 3.528.257.400
29/8/2018 36,83 36,68 -0,05% 36,17 36,83 36,50 36,65 36,68 6.504 4.475.623.500
28/8/2018 36,43 36,70 +0,30% 36,33 37,07 36,74 36,70 36,72 6.587 3.751.758.800
27/8/2018 36,16 36,59 +1,64% 35,91 36,80 36,47 36,58 36,59 5.227 3.386.522.700
24/8/2018 35,75 36,00 +1,27% 35,55 36,19 35,99 36,00 36,05 3.610 2.754.444.900
23/8/2018 36,10 35,55 -1,33% 35,41 36,25 35,70 35,55 35,58 4.386 2.551.678.200
22/8/2018 35,30 36,03 +1,89% 35,02 36,17 35,72 36,00 36,03 4.949 3.393.145.500
21/8/2018 36,79 35,36 -5,33% 35,22 36,79 35,80 35,35 35,53 6.282 4.128.205.100
20/8/2018 37,13 37,35 +0,81% 36,85 37,52 37,20 37,35 37,37 3.787 3.084.837.700
17/8/2018 37,21 37,05 -0,27% 36,73 37,35 37,01 37,05 37,06 3.756 2.493.144.600
16/8/2018 37,32 37,15 0,00% 36,85 37,72 37,23 37,15 37,33 4.606 3.571.542.300
15/8/2018 37,30 37,15 -0,88% 36,82 37,59 37,03 37,09 37,15 6.281 5.175.146.500
14/8/2018 37,49 37,48 +0,48% 37,07 37,81 37,41 37,45 37,48 5.181 3.397.865.600
13/8/2018 37,65 37,30 +0,03% 36,91 38,10 37,27 37,30 37,31 5.597 3.284.089.900
10/8/2018 38,40 37,29 -2,54% 37,26 38,65 37,64 37,29 37,56 6.894 4.272.047.600
9/8/2018 38,00 38,26 +4,51% 37,59 39,51 38,49 38,26 38,31 2.552 9.264.586.500
8/8/2018 36,94 36,61 -0,25% 36,61 37,60 37,12 36,58 36,91 6.375 4.185.791.600
7/8/2018 37,74 36,70 -2,68% 36,46 37,80 37,04 36,61 36,74 5.085 4.700.491.800
6/8/2018 37,70 37,71 +0,16% 37,46 37,98 37,72 37,67 37,73 1.699 963.212.800
3/8/2018 37,28 37,65 +0,88% 36,97 37,88 37,49 37,51 37,65 3.867 2.462.750.600
2/8/2018 37,37 37,32 0,00% 37,05 37,53 37,30 37,26 37,32 2.513 1.724.653.600
1/8/2018 37,49 37,32 -0,19% 37,07 37,70 37,45 37,29 37,48 2.829 1.777.280.900
31/7/2018 37,07 37,39 +0,73% 37,05 37,92 37,57 37,39 37,60 6.486 3.869.063.800
30/7/2018 37,17 37,12 +0,84% 36,63 37,79 37,29 37,11 37,14 2.852 2.318.383.000
27/7/2018 36,55 36,81 +0,71% 36,50 37,23 36,83 36,78 36,84 1.981 1.342.193.600
26/7/2018 36,51 36,55 -0,44% 36,39 37,38 36,75 36,50 36,57 7.281 3.409.854.600
25/7/2018 36,11 36,71 +1,66% 36,08 37,25 36,82 36,71 36,92 3.938 2.395.513.400
24/7/2018 36,04 36,11 +1,21% 35,73 36,71 36,26 36,07 36,11 6.063 3.397.580.500
23/7/2018 35,81 35,68 -0,70% 35,43 36,10 35,70 35,66 35,80 2.129 1.426.104.900
20/7/2018 35,90 35,93 +1,07% 35,56 36,46 36,05 35,91 35,93 4.663 2.588.162.800
19/7/2018 35,36 35,55 +0,37% 35,11 35,64 35,49 35,54 35,58 3.268 1.805.551.700
18/7/2018 35,45 35,42 -0,23% 35,33 35,87 35,55 35,42 35,47 2.283 1.419.879.900
17/7/2018 36,05 35,50 -1,96% 35,34 36,65 35,75 35,50 35,52 8.826 4.980.737.400
16/7/2018 36,42 36,21 -0,19% 36,01 36,42 36,19 36,12 36,21 1.764 1.059.036.100
13/7/2018 35,36 36,28 +2,60% 35,21 36,44 36,09 36,25 36,28 7.067 3.948.724.600
12/7/2018 35,35 35,36 +1,52% 34,94 35,58 35,30 35,23 35,36 5.197 3.809.485.500
11/7/2018 34,33 34,83 +1,25% 34,21 35,17 34,83 34,83 34,85 4.718 2.553.879.700
10/7/2018 34,45 34,40 +0,38% 34,18 34,85 34,51 34,38 34,41 4.020 2.206.247.800
6/7/2018 34,86 34,27 -0,84% 34,13 34,86 34,35 34,27 34,45 3.272 1.884.275.200
5/7/2018 35,33 34,56 -0,83% 34,52 35,33 34,76 34,55 34,61 2.240 1.308.488.500
4/7/2018 35,10 34,85 +1,01% 34,53 35,34 34,88 34,76 34,85 2.697 1.913.542.800
3/7/2018 34,41 34,50 +0,70% 34,21 35,06 34,68 34,48 34,55 3.553 1.853.530.400
2/7/2018 34,20 34,26 +0,09% 33,92 34,44 34,20 34,26 34,30 2.212 1.220.618.900
29/6/2018 34,56 34,23 -0,58% 34,01 34,88 34,27 34,08 34,23 4.166 3.202.887.300
28/6/2018 34,03 34,43 +0,32% 34,03 34,59 34,44 34,30 34,43 3.861 2.909.415.300
27/6/2018 33,97 34,32 0,00% 33,97 34,41 34,22 34,32 34,34 4.472 2.523.659.100
26/6/2018 34,21 34,32 +0,94% 33,70 34,32 34,02 34,25 34,32 3.225 2.284.953.700
25/6/2018 33,93 34,00 +0,65% 33,68 34,32 34,05 33,99 34,00 4.513 2.977.806.400
22/6/2018 33,40 33,78 +1,08% 33,25 33,98 33,75 33,77 33,78 7.356 3.843.118.300
21/6/2018 33,30 33,42 -0,24% 33,15 33,78 33,47 33,42 33,50 8.131 3.920.668.800
20/6/2018 33,77 33,50 -0,15% 33,29 33,94 33,58 33,50 33,51 6.114 3.152.265.500
19/6/2018 33,56 33,55 -0,21% 33,39 34,21 33,77 33,55 33,78 6.398 3.603.630.900
18/6/2018 33,90 33,62 -1,72% 33,55 34,24 33,76 33,60 33,68 3.773 2.036.120.500
15/6/2018 33,44 34,21 +1,97% 33,44 34,28 34,05 34,10 34,21 6.958 6.487.384.800
14/6/2018 34,07 33,55 -1,38% 33,45 34,27 33,89 33,53 33,67 4.606 2.991.161.800
13/6/2018 34,32 34,02 -0,53% 33,81 34,93 34,19 34,02 34,13 5.561 4.253.296.600
12/6/2018 34,38 34,20 -0,75% 34,00 34,56 34,26 34,14 34,36 3.911 4.416.185.300
11/6/2018 34,68 34,46 -0,81% 34,35 35,48 34,73 34,46 34,77 4.476 3.087.523.500
8/6/2018 35,34 34,74 -0,88% 34,40 35,34 34,76 34,72 34,77 5.732 4.323.474.400
7/6/2018 35,21 35,05 -1,41% 33,97 35,51 34,89 35,01 35,29 5.986 3.769.825.700
6/6/2018 36,03 35,55 -1,80% 35,35 36,55 35,80 35,55 35,56 4.259 3.112.692.400
5/6/2018 37,01 36,20 -2,90% 36,20 37,29 36,70 36,20 36,47 6.169 3.412.532.200
4/6/2018 37,97 37,28 -0,85% 37,02 37,97 37,30 37,28 37,30 4.295 2.880.577.700
1/6/2018 37,09 37,60 +1,65% 36,79 37,90 37,30 37,57 37,68 6.775 4.114.050.100
30/5/2018 36,18 36,99 +1,90% 36,10 37,12 36,75 36,62 36,92 5.992 4.749.269.700
29/5/2018 37,16 36,30 -1,84% 35,73 37,16 36,33 36,30 36,44 8.221 6.605.829.300
28/5/2018 37,51 36,98 -1,68% 36,41 37,69 37,03 36,98 37,10 2.206 1.367.299.700
25/5/2018 37,70 37,61 -0,21% 37,51 38,31 37,90 37,57 37,61 3.733 3.429.216.500
24/5/2018 37,95 37,69 -1,44% 37,67 38,45 38,10 37,69 37,80 4.129 4.699.638.100
23/5/2018 38,11 38,24 +0,05% 37,81 38,63 38,21 37,98 38,24 4.009 3.414.591.100
22/5/2018 39,00 38,22 -0,98% 38,09 39,07 38,57 38,22 38,31 7.730 6.600.551.300
21/5/2018 38,75 38,60 -0,21% 37,90 38,90 38,34 38,60 38,90 5.763 3.980.701.600
18/5/2018 37,73 38,68 +2,11% 37,40 38,72 38,05 38,50 38,68 8.450 6.542.357.900
17/5/2018 38,30 37,88 -2,12% 37,74 38,53 38,04 37,84 38,21 6.984 5.410.213.500
16/5/2018 36,67 38,70 +4,68% 36,67 38,98 38,09 38,34 38,70 5.927 6.443.946.500
15/5/2018 37,00 36,97 -0,08% 36,31 37,34 36,85 36,91 36,97 7.000 4.803.618.200
14/5/2018 37,13 37,00 +0,19% 36,78 37,66 37,17 37,00 37,09 7.533 5.171.510.000
11/5/2018 37,02 36,93 -0,67% 36,47 37,37 36,93 36,93 37,10 4.620 3.631.851.400
10/5/2018 36,19 37,18 +3,34% 35,95 37,44 37,17 37,16 37,18 6.554 4.970.431.900
9/5/2018 35,95 35,98 +0,11% 35,66 36,34 35,91 35,96 35,98 4.076 2.787.431.000
8/5/2018 36,15 35,94 -0,50% 35,71 36,42 36,03 35,94 36,10 3.939 2.743.679.400
7/5/2018 36,29 36,12 -0,58% 36,11 36,57 36,34 36,12 36,34 2.664 2.274.687.900
4/5/2018 36,57 36,33 -0,95% 36,18 36,75 36,39 36,31 36,35 3.264 2.192.485.200
3/5/2018 36,70 36,68 -0,46% 36,45 37,24 36,82 36,68 36,80 5.012 3.732.014.400
2/5/2018 36,84 36,85 -0,38% 36,55 37,10 36,87 36,84 37,09 5.510 2.916.315.700
30/4/2018 37,74 36,99 -1,73% 36,99 37,74 37,19 36,99 37,22 4.030 2.392.552.800
27/4/2018 37,78 37,64 -0,16% 37,22 37,78 37,64 37,27 37,66 3.956 4.555.201.800
26/4/2018 36,68 37,70 +3,01% 36,63 37,77 37,52 37,70 37,73 4.788 2.831.812.100
25/4/2018 36,29 36,60 +0,27% 36,29 36,81 36,58 36,60 36,61 3.145 2.502.811.700
24/4/2018 36,51 36,50 -2,14% 36,26 37,04 36,64 36,50 36,62 4.313 3.457.286.600
23/4/2018 37,70 37,30 -0,75% 37,30 37,99 37,62 37,30 37,68 2.699 2.406.049.900
20/4/2018 37,94 37,58 -0,27% 37,10 37,94 37,42 37,53 37,65 5.091 4.231.680.600
19/4/2018 38,07 37,68 -1,26% 37,40 38,08 37,63 37,66 37,68 4.584 3.309.161.100
18/4/2018 37,95 38,16 +0,55% 37,71 38,28 37,96 38,16 38,19 7.777 5.123.887.000
17/4/2018 37,65 37,95 +1,23% 37,28 37,95 37,58 37,75 37,95 5.858 3.426.079.500
16/4/2018 38,51 37,49 -2,24% 37,49 38,51 37,76 37,49 37,55 4.025 2.551.987.600
13/4/2018 38,15 38,35 +0,26% 37,71 38,60 38,28 38,35 38,40 3.708 2.497.734.300
12/4/2018 38,28 38,25 +0,66% 38,00 38,39 38,23 38,19 38,25 3.857 3.774.431.700
11/4/2018 38,64 38,00 -1,30% 37,65 38,69 38,14 0,00 0,00 2.858 2.529.075.800
10/4/2018 37,79 38,50 +1,85% 37,79 38,93 38,63 38,29 38,50 9.433 8.486.101.000
9/4/2018 38,58 37,80 -1,07% 37,72 38,58 37,95 37,75 37,80 4.654 3.774.348.900
6/4/2018 38,40 38,21 -1,09% 37,57 39,10 38,40 38,12 38,21 3.969 4.269.106.700
5/4/2018 38,70 38,63 +1,21% 38,27 39,25 39,00 38,60 38,63 6.164 4.631.543.800
4/4/2018 37,73 38,17 +0,55% 37,51 38,60 38,06 38,17 38,38 6.422 5.037.355.100
3/4/2018 38,51 37,96 -1,38% 37,96 38,72 38,28 37,96 38,15 5.281 5.099.237.700
2/4/2018 39,21 38,49 -1,71% 38,18 39,29 38,54 38,35 38,49 3.188 2.341.376.300
29/3/2018 38,98 39,16 +1,32% 38,68 39,41 39,18 39,16 39,34 3.620 2.919.413.700
28/3/2018 38,36 38,65 +0,18% 38,36 39,25 38,81 38,61 38,65 6.446 5.694.213.300
27/3/2018 38,45 38,58 +0,21% 38,25 38,83 38,61 38,58 38,74 4.223 3.746.739.900
26/3/2018 38,83 38,50 +0,16% 37,97 38,83 38,32 38,50 38,56 3.639 2.879.707.000
23/3/2018 38,50 38,44 -0,59% 38,15 38,79 38,48 38,38 38,44 3.868 2.469.317.400
22/3/2018 39,25 38,67 -1,13% 38,39 39,46 38,95 38,50 38,68 4.329 3.027.416.000
21/3/2018 38,91 39,11 +0,80% 38,57 39,29 38,98 38,87 39,11 4.393 3.480.362.200
20/3/2018 38,82 38,80 +0,52% 38,47 38,95 38,71 38,70 38,80 1.879 1.397.643.100
19/3/2018 38,04 38,60 +0,55% 38,04 38,85 38,50 38,50 38,60 2.611 1.719.481.400
16/3/2018 37,89 38,39 +1,05% 37,88 39,30 38,46 38,34 38,39 4.959 7.852.766.700
15/3/2018 38,50 37,99 -0,81% 37,89 38,51 38,04 37,93 37,99 4.047 3.976.593.500
14/3/2018 38,66 38,30 -0,52% 38,16 38,77 38,36 38,28 38,30 3.343 2.786.183.800
13/3/2018 39,54 38,50 -2,21% 38,47 39,54 38,71 38,50 38,64 6.125 4.031.558.300
12/3/2018 39,15 39,37 +0,56% 39,15 39,67 39,37 39,38 39,55 3.970 2.172.614.000
9/3/2018 39,30 39,15 +0,10% 39,09 39,58 39,31 39,15 39,24 4.241 2.405.893.800
8/3/2018 39,00 39,11 +0,13% 38,98 39,33 39,19 39,06 39,11 3.369 2.385.886.200
7/3/2018 38,70 39,06 +1,03% 38,70 39,25 39,04 39,06 39,31 5.674 4.487.413.500
6/3/2018 39,47 38,66 -1,50% 38,66 39,47 38,96 38,65 38,98 6.987 4.482.196.200
5/3/2018 39,23 39,25 +0,26% 39,11 39,50 39,25 39,22 39,32 4.912 2.669.657.900
2/3/2018 39,34 39,15 -0,41% 38,59 39,79 39,04 39,06 39,27 8.076 5.837.268.200
1/3/2018 39,14 39,31 +0,41% 38,88 40,19 39,38 39,30 39,52 5.525 4.516.388.800
28/2/2018 39,48 39,15 -0,89% 38,53 39,74 39,11 38,56 39,15 5.340 6.763.447.300
27/2/2018 39,59 39,50 -0,25% 39,45 39,94 39,64 39,50 39,70 6.886 4.121.416.300
26/2/2018 39,34 39,60 +1,54% 39,16 40,14 39,54 39,56 39,62 277 7.000.279.000
23/2/2018 39,05 39,00 +2,09% 38,33 39,30 38,78 38,93 39,00 6.953 6.419.685.200
22/2/2018 38,05 38,20 +0,39% 37,70 38,69 38,20 38,20 38,26 6.251 6.998.046.200
21/2/2018 37,78 38,05 +0,74% 37,16 38,39 37,91 37,65 38,12 6.587 6.927.136.400
20/2/2018 36,59 37,77 +2,58% 36,52 38,27 37,83 37,74 37,94 9.172 9.669.862.600
19/2/2018 36,90 36,82 +0,22% 36,47 36,98 36,79 36,76 36,82 1.400 939.728.100
16/2/2018 36,10 36,74 +2,20% 36,01 37,09 36,62 36,62 36,74 4.799 3.850.165.400
15/2/2018 35,74 35,95 +1,47% 35,47 36,46 36,11 35,95 36,14 5.055 3.269.107.200
14/2/2018 35,20 35,43 +1,37% 35,14 36,09 35,64 35,43 35,60 6.922 4.170.015.600
9/2/2018 35,10 34,95 -0,65% 34,70 35,33 35,04 34,94 34,95 4.642 2.385.359.100
8/2/2018 35,76 35,18 -1,65% 35,07 35,89 35,39 35,18 35,32 3.811 2.165.228.600
7/2/2018 35,98 35,77 -0,50% 35,62 36,33 35,97 35,77 35,79 4.419 2.386.316.700
6/2/2018 35,14 35,95 +1,27% 34,92 36,05 35,63 35,93 35,97 6.931 4.050.693.900
5/2/2018 35,96 35,50 -1,39% 35,41 35,96 35,64 35,50 35,51 3.815 2.488.343.600
2/2/2018 36,00 36,00 -0,25% 35,56 36,40 35,97 35,99 36,00 4.212 3.699.441.100
1/2/2018 36,70 36,09 +0,42% 36,04 36,97 36,60 36,09 36,29 5.892 3.939.569.900
31/1/2018 36,69 35,94 -1,40% 35,75 36,84 36,13 35,94 36,15 5.621 3.180.029.400
30/1/2018 36,36 36,45 -0,49% 35,95 36,68 36,23 36,45 36,49 3.010 1.615.088.100
29/1/2018 36,95 36,63 -0,49% 36,36 37,02 36,66 36,59 36,63 2.741 3.057.864.600
26/1/2018 37,07 36,81 +0,30% 36,53 37,25 36,85 36,81 37,05 4.406 3.208.827.300
24/1/2018 36,30 36,70 +1,94% 36,13 37,06 36,59 36,70 36,80 5.991 5.755.286.800
23/1/2018 36,70 36,00 -1,91% 35,74 36,77 36,17 35,97 36,03 3.533 2.170.290.200
22/1/2018 36,81 36,70 -0,14% 36,60 37,16 36,77 36,59 36,70 3.202 2.672.989.400
19/1/2018 36,27 36,75 +1,80% 36,11 37,21 36,56 36,75 36,85 3.687 3.223.299.000
18/1/2018 35,88 36,10 +0,33% 35,77 36,47 35,94 36,10 36,11 3.599 8.521.340.900
17/1/2018 35,34 35,98 +1,50% 35,30 36,23 35,79 35,93 35,98 4.150 2.566.772.800
16/1/2018 35,29 35,45 +0,45% 35,23 35,46 35,38 35,42 35,46 2.403 1.764.876.000
15/1/2018 35,16 35,29 +0,54% 34,95 35,40 35,23 35,24 35,29 1.992 1.142.366.100
12/1/2018 34,93 35,10 +0,52% 34,75 35,14 34,98 35,00 35,10 3.575 1.748.941.000
11/1/2018 35,37 34,92 -0,99% 34,90 35,37 35,07 34,92 35,09 3.522 3.625.838.300
10/1/2018 35,41 35,27 -0,37% 35,14 35,41 35,26 35,27 35,30 3.793 2.934.994.500
9/1/2018 35,41 35,40 0,00% 35,03 35,52 35,26 35,40 35,45 3.454 2.633.764.300
8/1/2018 35,26 35,40 +0,57% 35,05 35,55 35,28 35,19 35,40 2.542 2.275.198.000
5/1/2018 35,07 35,20 +0,51% 35,07 35,39 35,23 35,16 35,20 2.362 1.253.838.000
4/1/2018 35,75 35,02 -1,30% 35,02 35,75 35,26 35,02 35,20 6.540 4.009.316.300
3/1/2018 35,50 35,48 -0,67% 35,26 35,78 35,57 35,48 35,52 2.858 1.916.325.800
2/1/2018 35,79 35,72 +0,59% 35,46 35,98 35,78 35,39 35,72 2.821 1.899.980.200
28/12/2017 35,98 35,51 -0,59% 35,51 36,14 35,72 35,51 35,89 3.716 3.162.933.200
27/12/2017 35,75 35,72 +0,62% 35,42 36,06 35,75 35,70 35,80 1.907 1.001.516.500
26/12/2017 35,58 35,50 +0,54% 35,43 35,90 35,62 35,48 35,50 2.448 1.302.268.100
22/12/2017 35,41 35,31 -0,51% 35,28 35,63 35,44 35,31 35,55 1.353 818.867.200
21/12/2017 35,51 35,49 +0,06% 35,38 35,80 35,52 35,49 35,55 4.118 3.003.775.500
20/12/2017 35,06 35,47 +1,11% 35,06 35,85 35,57 35,44 35,60 4.835 2.923.041.100
19/12/2017 35,66 35,08 -1,54% 34,71 35,94 35,23 35,08 35,19 6.521 4.081.472.300
18/12/2017 35,60 35,63 +0,34% 35,18 35,77 35,57 35,41 35,64 2.780 1.671.731.600
15/12/2017 34,81 35,51 +2,01% 34,81 35,66 35,38 35,31 35,51 4.925 5.297.394.000
14/12/2017 34,47 34,81 +0,03% 34,35 35,25 34,89 34,67 34,81 3.762 3.139.653.200
13/12/2017 35,30 34,80 -0,71% 34,37 35,78 34,99 34,63 34,80 6.518 4.658.767.900
12/12/2017 34,71 35,05 +0,43% 34,36 35,05 34,68 34,79 35,05 3.597 2.164.053.300
11/12/2017 34,89 34,90 +0,14% 34,72 35,18 34,89 34,72 34,90 2.694 1.674.448.700
8/12/2017 35,24 34,85 -0,43% 34,85 35,55 35,18 34,85 35,11 4.049 2.683.534.000
7/12/2017 35,06 35,00 -0,91% 34,68 35,50 35,03 34,96 35,12 6.205 3.181.304.500
6/12/2017 35,31 35,32 -0,28% 35,09 35,54 35,28 35,30 35,32 6.151 3.016.613.900
5/12/2017 35,60 35,42 -1,14% 35,27 36,15 35,68 35,42 35,46 2.991 1.460.580.700
4/12/2017 35,41 35,83 +1,42% 35,36 36,09 35,79 35,80 35,93 3.327 2.118.683.200
1/12/2017 35,43 35,33 -0,28% 35,10 35,84 35,35 35,33 35,44 4.592 2.362.978.500
30/11/2017 36,02 35,43 -1,88% 35,04 36,17 35,61 35,43 35,44 8.318 5.333.406.100
29/11/2017 36,71 36,11 -1,55% 35,83 36,86 36,26 36,11 36,35 6.651 3.590.123.100
28/11/2017 37,21 36,68 -0,84% 36,68 37,42 36,93 36,68 36,83 3.090 2.340.038.900
27/11/2017 37,18 36,99 -0,35% 36,58 37,31 36,93 36,97 37,24 3.009 1.804.464.000
24/11/2017 37,87 37,12 -1,01% 37,12 37,94 37,44 37,12 37,57 1.663 1.075.093.900
23/11/2017 37,34 37,50 +0,78% 36,88 37,97 37,39 37,40 37,50 1.296 753.443.300
22/11/2017 37,39 37,21 +0,30% 37,09 37,84 37,29 37,21 37,31 3.350 2.481.438.400
21/11/2017 37,06 37,10 +1,39% 36,66 37,99 37,45 37,08 37,44 4.850 2.900.276.200
17/11/2017 36,54 36,59 -0,84% 36,47 37,19 36,83 36,59 36,89 5.176 2.756.084.400
16/11/2017 36,26 36,90 +2,73% 36,08 36,95 36,68 36,90 36,93 3.991 2.975.012.600
14/11/2017 36,49 35,92 -1,07% 35,69 36,65 36,08 35,92 36,10 4.811 2.815.472.300
13/11/2017 36,07 36,31 +0,03% 35,76 37,26 36,22 36,29 36,31 7.613 4.390.528.800
10/11/2017 37,16 36,30 -3,74% 36,04 37,21 36,53 36,30 36,38 5.669 2.989.773.900
9/11/2017 37,03 37,71 +0,51% 37,03 37,98 37,78 37,71 37,76 5.087 2.983.553.800
8/11/2017 35,97 37,52 +5,07% 35,95 37,80 36,93 37,52 37,58 5.514 4.972.325.100
7/11/2017 35,96 35,71 -1,11% 35,36 36,71 35,84 35,71 35,74 9.224 5.047.613.000
6/11/2017 35,45 36,11 +2,38% 35,32 36,47 36,23 36,11 36,15 4.924 2.879.087.100
3/11/2017 35,62 35,27 -0,98% 35,06 35,78 35,40 35,27 35,29 7.247 4.069.608.300
1/11/2017 36,09 35,62 -0,50% 35,56 36,36 35,84 35,60 35,62 4.222 2.190.064.700
31/10/2017 36,01 35,80 -0,58% 35,71 36,26 35,92 35,80 35,98 4.522 3.032.279.200
30/10/2017 36,56 36,01 -1,69% 35,51 36,71 35,99 36,01 36,07 6.959 3.905.739.900
27/10/2017 36,00 36,63 +1,78% 35,89 37,04 36,63 36,61 36,63 5.815 4.059.490.800
26/10/2017 36,33 35,99 -0,58% 35,99 36,58 36,21 35,98 35,99 3.704 2.478.032.900
25/10/2017 36,44 36,20 -0,08% 36,04 36,59 36,29 36,20 36,24 3.134 2.126.118.900
24/10/2017 36,02 36,23 +0,64% 36,02 36,44 36,23 36,23 36,24 4.124 3.854.757.600
23/10/2017 36,56 36,00 -1,29% 35,98 36,67 36,23 36,00 36,01 4.606 3.005.008.800
20/10/2017 36,89 36,47 -0,41% 36,45 36,92 36,61 36,47 36,52 5.232 3.635.507.100
19/10/2017 36,66 36,62 -0,22% 36,35 36,92 36,64 36,61 36,73 5.133 3.171.986.600
18/10/2017 36,88 36,70 -0,54% 36,68 37,03 36,82 36,70 36,93 7.756 5.003.152.600
17/10/2017 37,31 36,90 -0,75% 36,76 37,78 37,12 36,89 36,90 7.963 5.502.847.600
16/10/2017 37,81 37,18 -1,09% 37,18 37,99 37,46 37,18 37,38 5.675 3.019.714.700
13/10/2017 37,15 37,59 +1,59% 37,15 37,79 37,61 37,54 37,59 6.257 3.803.607.400
11/10/2017 36,91 37,00 -0,16% 36,81 37,52 37,12 37,00 37,11 8.444 5.504.840.200
10/10/2017 37,00 37,06 +1,09% 36,84 37,84 37,13 37,01 37,11 4.964 3.208.062.600
9/10/2017 36,87 36,66 -0,78% 36,61 37,13 36,76 36,64 36,76 3.220 1.869.282.900
6/10/2017 36,93 36,95 -0,62% 36,57 37,16 36,95 36,93 36,95 2.610 1.566.019.800
5/10/2017 36,86 37,18 +1,53% 36,86 38,35 37,76 37,16 37,29 6.450 6.364.726.000
4/10/2017 36,83 36,62 -0,27% 36,58 37,39 36,98 36,62 36,81 3.516 1.719.934.600
3/10/2017 36,16 36,72 +2,23% 35,99 37,13 36,70 36,72 36,74 4.926 4.368.636.100
2/10/2017 36,35 35,92 -0,91% 35,78 36,52 35,99 35,92 35,94 3.505 1.803.337.100
29/9/2017 36,49 36,25 -0,25% 36,21 36,82 36,44 36,22 36,46 4.902 3.576.970.800
28/9/2017 36,00 36,34 +1,25% 35,68 37,11 36,50 36,34 36,44 6.935 4.891.013.700
27/9/2017 36,61 35,89 -1,59% 35,86 36,69 36,16 35,88 35,94 6.006 4.029.000.400
26/9/2017 36,02 36,47 +1,76% 35,75 36,47 36,19 36,35 36,48 7.660 5.165.278.100
25/9/2017 36,04 35,84 -0,58% 35,64 36,22 35,82 35,77 35,84 3.642 2.014.950.700
22/9/2017 36,27 36,05 -0,39% 36,05 36,48 36,30 36,05 36,26 3.982 2.100.789.200
21/9/2017 36,61 36,19 -0,85% 36,01 37,11 36,32 36,16 36,19 4.690 2.771.948.900
20/9/2017 36,83 36,50 -0,82% 36,35 37,00 36,70 36,43 36,50 6.921 5.106.876.200
19/9/2017 37,10 36,80 -0,89% 36,65 37,27 36,84 36,79 36,86 4.044 3.211.862.000
18/9/2017 36,76 37,13 +1,56% 36,76 37,36 37,09 37,13 37,15 3.533 2.153.844.500
15/9/2017 37,43 36,56 -2,12% 36,51 37,49 36,84 36,54 36,56 9.083 7.684.237.200
14/9/2017 37,63 37,35 -0,74% 37,35 38,02 37,66 37,35 37,65 5.429 3.643.880.300
13/9/2017 37,63 37,63 +0,11% 37,50 37,92 37,60 37,57 37,63 5.057 6.058.522.500
12/9/2017 37,78 37,59 -0,66% 37,46 37,98 37,70 37,59 37,68 4.351 4.887.181.200
11/9/2017 36,90 37,84 +2,80% 36,88 37,95 37,63 37,80 37,84 4.872 3.281.272.700
8/9/2017 36,04 36,81 +2,25% 36,03 36,93 36,75 36,68 36,87 5.856 11.378.127.300
6/9/2017 36,33 36,00 -0,55% 36,00 36,46 36,16 35,99 36,00 7.835 3.753.197.800
5/9/2017 36,13 36,20 +0,92% 35,95 36,36 36,22 36,15 36,20 5.475 3.874.566.100
4/9/2017 36,19 35,87 -0,86% 35,77 36,19 35,89 35,86 35,87 2.268 1.010.112.400
1/9/2017 36,01 36,18 +0,22% 35,82 36,30 36,04 36,06 36,20 6.177 3.080.048.500
31/8/2017 35,60 36,10 +1,55% 35,60 36,37 36,06 36,06 36,10 8.616 6.501.779.800
30/8/2017 35,65 35,55 -0,50% 35,29 35,68 35,47 35,40 35,62 3.760 2.215.199.200
29/8/2017 35,27 35,73 +1,07% 35,20 35,80 35,58 35,65 35,73 4.183 2.185.828.100
28/8/2017 35,13 35,35 +0,63% 35,13 35,55 35,39 35,35 35,36 2.251 1.482.123.200
25/8/2017 35,06 35,13 +0,37% 34,95 35,39 35,19 35,12 35,22 2.718 1.829.596.400
24/8/2017 35,05 35,00 +0,32% 34,84 35,09 35,00 35,00 35,03 3.700 8.672.933.100
23/8/2017 34,91 34,89 -0,06% 34,80 35,13 34,92 34,86 34,90 3.951 1.955.027.000
22/8/2017 34,80 34,91 +0,90% 34,80 35,00 34,95 34,90 34,93 5.535 2.692.432.600
21/8/2017 34,86 34,60 -0,83% 34,60 34,90 34,67 34,58 34,69 2.364 1.113.502.000
18/8/2017 34,67 34,89 +1,07% 34,42 34,93 34,79 34,76 34,90 2.906 1.395.845.400
17/8/2017 34,49 34,52 +0,12% 34,24 34,76 34,44 34,44 34,54 3.181 1.834.127.900
16/8/2017 35,14 34,48 -1,18% 34,36 35,25 34,57 34,47 34,54 6.291 3.786.845.200
15/8/2017 34,78 34,89 +0,78% 34,63 35,20 34,93 34,88 34,89 4.641 2.405.184.200
14/8/2017 34,39 34,62 +0,76% 34,15 35,07 34,72 34,61 34,62 4.828 2.370.435.000
11/8/2017 34,20 34,36 +0,61% 33,96 34,57 34,36 34,36 34,52 4.581 2.254.681.900
10/8/2017 34,25 34,15 -4,58% 33,60 34,35 34,11 34,15 34,20 4.376 2.885.208.900
9/8/2017 35,93 35,79 -0,33% 35,66 36,10 35,81 35,79 35,80 6.386 3.896.981.900
8/8/2017 36,37 35,91 -1,05% 35,85 36,38 36,05 35,89 36,00 5.984 3.642.709.700
7/8/2017 36,36 36,29 +0,25% 35,80 36,66 36,24 36,26 36,32 4.207 2.747.985.300
4/8/2017 36,25 36,20 0,00% 35,90 36,30 36,10 36,20 36,23 2.568 1.535.615.100
3/8/2017 35,91 36,20 +0,98% 35,85 36,36 36,12 36,16 36,20 4.557 2.819.916.000
2/8/2017 35,46 35,85 +1,13% 35,31 36,37 35,90 35,85 35,87 5.461 3.207.540.200
1/8/2017 35,17 35,45 +1,29% 35,10 35,66 35,42 35,42 35,45 5.203 3.051.200.000
31/7/2017 35,18 35,00 +0,20% 34,91 35,23 35,00 35,00 35,01 2.077 2.409.060.400
28/7/2017 35,50 34,93 -0,40% 34,81 35,58 35,04 34,93 35,00 3.622 2.145.388.900
27/7/2017 35,33 35,07 +0,03% 35,00 35,40 35,09 35,02 35,07 2.778 1.491.123.700
26/7/2017 35,25 35,06 -0,71% 34,95 35,39 35,06 35,06 35,08 4.756 2.308.855.400
25/7/2017 35,12 35,31 +0,57% 34,78 35,58 35,19 35,24 35,31 5.105 2.503.397.100
24/7/2017 34,97 35,11 +0,83% 34,87 35,15 34,98 35,05 35,11 2.186 1.092.227.000
21/7/2017 34,84 34,82 0,00% 34,69 35,19 34,90 34,82 34,96 3.438 2.186.897.300
20/7/2017 34,77 34,82 +0,37% 34,42 34,87 34,65 34,69 34,84 3.612 1.738.153.100
19/7/2017 34,73 34,69 -0,46% 34,53 34,89 34,70 34,68 34,74 3.060 1.718.393.300
18/7/2017 34,71 34,85 +0,29% 34,48 34,93 34,76 34,60 34,87 2.856 1.552.577.200
17/7/2017 34,77 34,75 0,00% 34,44 34,85 34,67 34,72 34,82 2.251 1.345.702.500
14/7/2017 35,06 34,75 -0,69% 34,55 35,12 34,75 34,60 34,80 4.699 2.259.872.400
13/7/2017 35,22 34,99 -0,23% 34,65 35,22 35,00 34,96 34,99 3.054 4.772.271.000
12/7/2017 35,12 35,07 +0,60% 34,78 35,59 35,13 35,03 35,18 6.694 5.059.592.800
11/7/2017 34,80 34,86 +0,17% 34,38 35,15 34,84 34,85 34,86 4.551 3.477.200.700
10/7/2017 34,84 34,80 +1,19% 34,37 34,86 34,69 34,69 34,80 4.353 3.463.257.500
7/7/2017 34,25 34,39 +0,91% 34,22 34,89 34,46 34,37 34,40 6.688 3.924.342.900
6/7/2017 33,97 34,08 +0,32% 33,96 34,40 34,20 34,03 34,29 6.137 3.209.483.800
5/7/2017 34,33 33,97 -0,82% 33,76 34,53 34,02 33,94 33,97 4.259 2.587.939.100
4/7/2017 34,35 34,25 -0,20% 34,15 34,40 34,24 34,23 34,27 1.405 694.159.800
3/7/2017 34,16 34,32 +1,18% 33,95 34,39 34,17 34,22 34,32 2.792 1.514.827.900
30/6/2017 34,17 33,92 -0,24% 33,92 34,34 34,05 33,92 34,00 5.634 2.917.162.100
29/6/2017 34,93 34,00 -2,44% 34,00 34,93 34,23 33,98 34,07 5.316 3.007.585.200
28/6/2017 34,49 34,85 +0,93% 34,49 34,98 34,78 34,85 34,89 4.517 2.317.806.500
27/6/2017 34,80 34,53 -1,09% 34,24 34,92 34,60 34,52 34,60 7.032 3.802.261.300
26/6/2017 34,73 34,91 +1,01% 34,50 35,12 34,77 34,83 34,91 4.699 2.550.314.200
23/6/2017 34,74 34,56 -0,52% 34,56 35,00 34,68 34,56 34,65 5.002 2.895.147.000
22/6/2017 34,77 34,74 -0,32% 34,57 35,23 34,80 34,74 34,75 5.075 2.581.624.700
21/6/2017 34,49 34,85 +0,72% 34,49 35,36 34,99 34,85 34,99 7.075 3.976.473.600
20/6/2017 34,79 34,60 -0,57% 34,43 34,98 34,73 34,60 34,66 6.605 4.256.337.700
19/6/2017 34,38 34,80 +1,13% 34,22 35,00 34,78 34,80 34,82 5.029 2.493.773.400
16/6/2017 33,12 34,41 +3,64% 33,12 34,41 34,14 34,37 34,41 5.657 11.167.385.200
14/6/2017 33,34 33,20 -0,33% 33,08 33,68 33,34 33,15 33,20 6.769 5.724.865.700
13/6/2017 33,17 33,31 +0,33% 33,00 33,50 33,26 33,30 33,40 7.711 3.410.758.600
12/6/2017 33,38 33,20 -0,30% 32,95 33,38 33,09 33,20 33,21 5.894 2.712.936.400
9/6/2017 33,32 33,30 +0,30% 32,94 33,46 33,14 33,10 33,30 5.925 3.262.766.700
8/6/2017 33,35 33,20 -0,78% 32,93 33,39 33,19 33,20 33,25 4.022 2.216.179.500
7/6/2017 33,41 33,46 +0,97% 33,08 33,46 33,30 33,46 33,48 5.236 3.464.882.100
6/6/2017 33,14 33,14 0,00% 32,96 33,44 33,15 33,14 33,30 5.757 2.924.122.100
5/6/2017 33,29 33,14 -0,75% 33,00 33,72 33,27 33,14 33,18 6.854 3.177.878.200
2/6/2017 33,63 33,39 +0,03% 33,25 33,75 33,47 33,39 33,54 7.744 3.659.880.600
1/6/2017 33,17 33,38 +0,63% 32,88 33,66 33,27 33,37 33,38 7.121 3.767.165.300
31/5/2017 33,26 33,17 +0,06% 32,57 33,26 32,97 33,01 33,17 6.721 4.063.610.400
30/5/2017 33,00 33,15 -1,07% 32,86 33,30 33,11 33,15 33,25 4.307 2.769.160.900
29/5/2017 33,50 33,51 -0,62% 33,23 33,66 33,42 33,51 33,52 2.934 1.466.810.000
26/5/2017 33,65 33,72 +0,96% 33,44 33,96 33,71 33,58 33,79 5.246 3.216.472.100
25/5/2017 33,73 33,40 -0,39% 33,17 33,75 33,41 33,39 33,40 3.798 1.806.176.600
24/5/2017 33,69 33,53 +0,99% 33,45 33,95 33,73 33,52 33,62 6.037 2.947.872.400
23/5/2017 33,31 33,20 +0,15% 33,03 33,98 33,39 33,20 33,38 5.826 3.176.901.900
22/5/2017 33,40 33,15 -0,75% 32,92 33,55 33,19 33,15 33,19 8.593 4.452.310.500
19/5/2017 32,83 33,40 +2,11% 32,83 33,65 33,26 33,26 33,51 9.186 5.951.734.200
18/5/2017 32,90 32,71 -5,22% 30,30 33,96 32,85 32,71 32,96 8.285 8.983.286.600
17/5/2017 34,61 34,51 -1,03% 34,06 34,77 34,42 34,40 34,51 7.803 5.149.697.800
16/5/2017 34,73 34,87 +0,55% 34,40 34,92 34,69 34,61 34,87 6.095 3.096.906.500
15/5/2017 34,50 34,68 +0,73% 34,35 34,74 34,55 34,61 34,68 4.669 2.153.041.300
12/5/2017 34,25 34,43 +1,03% 34,25 34,75 34,51 34,42 34,57 6.667 3.180.789.600
11/5/2017 34,44 34,08 -0,73% 34,04 34,78 34,25 34,08 34,29 2.926 2.556.801.800
10/5/2017 34,21 34,33 +0,82% 34,12 34,49 34,34 34,26 34,33 6.983 3.512.328.300
9/5/2017 34,38 34,05 -0,47% 34,05 34,54 34,28 34,05 34,12 4.691 2.759.837.700
8/5/2017 34,50 34,21 -0,61% 34,10 34,56 34,24 34,21 34,28 3.171 1.478.473.500
5/5/2017 34,49 34,42 -0,03% 34,21 34,63 34,41 34,40 34,42 4.764 2.198.477.400
4/5/2017 34,54 34,43 -1,01% 34,20 34,95 34,42 34,35 34,43 6.552 2.920.551.900
3/5/2017 34,80 34,78 +0,29% 34,55 35,00 34,83 34,78 34,94 5.247 3.229.704.100
2/5/2017 34,17 34,68 +2,00% 34,10 35,09 34,72 34,68 34,89 7.818 8.171.286.800
28/4/2017 34,33 34,00 -0,99% 34,00 34,54 34,12 33,99 34,00 4.062 4.676.954.300
27/4/2017 34,76 34,34 -0,69% 34,11 34,78 34,38 34,32 34,34 5.034 2.858.198.700
26/4/2017 35,00 34,58 -0,49% 34,32 35,37 34,61 34,58 34,72 3.819 2.405.467.100
25/4/2017 34,54 34,75 +0,75% 34,02 34,91 34,64 34,65 34,75 4.937 2.835.697.000
24/4/2017 34,50 34,49 +0,15% 34,00 35,00 34,45 34,37 34,49 4.208 1.807.560.300
20/4/2017 34,45 34,44 +0,38% 34,31 35,23 34,73 34,44 34,80 4.319 2.844.902.800
19/4/2017 34,83 34,31 -1,41% 34,19 34,91 34,48 34,31 34,58 4.485 2.179.160.400
18/4/2017 34,62 34,80 +0,14% 34,55 34,87 34,73 34,74 34,80 3.630 1.739.105.600
17/4/2017 34,17 34,75 +2,21% 34,06 34,91 34,72 34,67 34,80 5.594 2.841.099.300
13/4/2017 34,63 34,00 -1,90% 34,00 34,94 34,36 34,00 34,50 3.222 2.130.214.900
12/4/2017 35,09 34,66 -0,83% 34,60 35,49 34,87 34,66 34,95 5.682 2.799.305.800
11/4/2017 35,00 34,95 -0,17% 34,38 35,24 34,96 34,95 35,03 6.074 2.676.628.000
10/4/2017 35,12 35,01 +0,03% 34,73 35,26 34,92 34,81 35,01 2.424 1.431.262.500
7/4/2017 34,99 35,00 -0,17% 34,86 35,64 35,14 35,00 35,06 3.578 1.925.894.000
6/4/2017 35,36 35,06 -1,13% 34,69 35,41 35,03 35,00 35,06 4.384 2.229.907.300
5/4/2017 35,89 35,46 -1,20% 35,05 35,89 35,49 35,32 35,46 6.059 2.678.030.500
4/4/2017 35,49 35,89 +1,13% 35,31 35,96 35,68 35,76 35,89 2.565 1.366.701.100
3/4/2017 35,36 35,49 +0,34% 35,22 35,75 35,43 35,49 35,54 2.991 1.812.212.300
31/3/2017 35,24 35,37 -0,08% 35,17 35,84 35,57 35,37 35,63 4.012 1.943.186.300
30/3/2017 35,76 35,40 -1,09% 35,10 35,77 35,43 35,40 35,58 3.638 2.182.397.500
29/3/2017 35,45 35,79 +0,73% 35,13 35,80 35,54 35,63 35,79 3.771 2.193.177.900
28/3/2017 35,80 35,53 -1,11% 35,25 35,97 35,46 35,50 35,53 5.030 3.029.889.700
27/3/2017 36,02 35,93 -0,75% 35,64 36,33 36,02 35,80 35,93 3.665 1.865.878.100
24/3/2017 35,91 36,20 +0,81% 35,74 36,22 35,97 36,06 36,23 4.355 2.898.941.000
23/3/2017 35,78 35,91 -0,33% 35,59 36,63 36,24 35,91 36,30 4.003 2.019.955.900
22/3/2017 35,90 36,03 +0,19% 35,56 36,28 35,84 35,72 36,03 5.148 3.031.432.400
21/3/2017 36,56 35,96 -1,64% 35,72 36,69 35,98 35,81 35,96 7.476 3.510.379.200
20/3/2017 36,97 36,56 -1,06% 36,37 37,22 36,65 36,56 36,67 3.557 2.092.356.600
17/3/2017 36,99 36,95 +1,09% 36,29 37,28 36,93 36,95 37,00 4.907 6.262.522.200
16/3/2017 36,20 36,55 +0,97% 36,20 37,08 36,68 36,55 36,56 3.743 2.026.675.700
15/3/2017 36,40 36,20 0,00% 35,89 36,78 36,25 36,20 36,35 5.850 3.825.085.900
14/3/2017 36,30 36,20 -1,23% 36,20 36,98 36,58 36,20 36,30 4.615 3.293.737.600
13/3/2017 36,01 36,65 +2,26% 35,45 37,15 36,26 36,54 36,65 4.945 4.863.463.300
10/3/2017 35,83 35,84 +0,42% 35,36 36,27 35,80 35,84 36,08 6.067 6.263.302.300
9/3/2017 36,61 35,69 -2,59% 35,66 36,64 35,97 35,69 35,85 5.039 3.091.095.000
8/3/2017 37,19 36,64 -1,45% 36,37 37,29 36,69 36,64 36,72 4.971 2.476.134.400
7/3/2017 37,18 37,18 +0,49% 36,96 37,35 37,17 37,18 37,20 3.651 2.070.635.000
6/3/2017 36,65 37,00 +0,71% 36,56 37,52 37,09 36,92 37,07 5.832 3.253.539.000
3/3/2017 36,99 36,74 -0,68% 36,17 37,16 36,55 36,59 36,74 5.208 2.693.706.600
2/3/2017 37,09 36,99 -0,56% 36,66 37,29 36,91 36,99 37,00 4.498 2.287.481.900
1/3/2017 37,29 37,20 +0,59% 36,99 37,61 37,24 37,20 37,22 4.486 2.101.126.000
24/2/2017 37,32 36,98 -1,91% 36,72 37,80 37,22 36,98 36,99 8.864 4.845.010.600
23/2/2017 37,99 37,70 0,00% 37,29 38,04 37,75 37,60 37,70 5.839 3.129.413.800
22/2/2017 37,33 37,70 +0,35% 37,33 38,14 37,82 37,68 37,70 4.831 3.715.170.500
21/2/2017 37,69 37,57 +0,45% 37,11 37,95 37,58 37,57 37,64 3.763 2.248.948.400
20/2/2017 37,35 37,40 +0,13% 37,11 37,83 37,40 37,28 37,40 2.626 1.169.782.400
17/2/2017 36,94 37,35 +0,54% 36,92 37,58 37,16 37,21 37,35 3.910 2.837.253.400
16/2/2017 37,09 37,15 -0,56% 36,90 37,53 37,21 37,12 37,15 3.825 2.211.532.300
15/2/2017 37,11 37,36 +1,55% 36,94 37,60 37,29 37,32 37,36 9.612 6.289.727.800
14/2/2017 37,39 36,79 -1,42% 36,72 37,39 36,98 36,79 37,00 5.108 4.996.563.100
13/2/2017 37,15 37,32 +0,46% 36,81 37,65 37,19 37,20 37,32 5.738 3.744.558.700
10/2/2017 37,11 37,15 +0,13% 36,60 37,39 37,11 37,15 37,16 3.845 2.595.341.600
9/2/2017 36,27 37,10 +1,92% 36,23 37,83 37,11 37,05 37,20 6.945 8.480.513.900
8/2/2017 36,38 36,40 +0,39% 36,03 36,49 36,27 36,21 36,40 3.672 1.719.530.400
7/2/2017 36,48 36,26 -0,11% 36,00 36,57 36,19 36,26 36,36 2.792 2.897.456.400
6/2/2017 36,63 36,30 -0,41% 36,02 36,71 36,31 36,20 36,30 3.766 1.929.074.400
3/2/2017 36,17 36,45 +0,91% 35,88 36,79 36,42 36,43 36,46 4.587 3.127.398.500
2/2/2017 35,47 36,12 +1,32% 35,21 36,38 36,09 36,07 36,12 3.464 1.803.792.700
1/2/2017 36,10 35,65 -0,42% 35,13 36,25 35,71 35,65 35,67 4.635 2.868.274.500
31/1/2017 35,67 35,80 +0,53% 35,03 36,24 35,71 35,79 35,80 4.225 2.331.266.700
30/1/2017 35,81 35,61 -1,36% 35,51 36,19 35,75 35,61 35,73 4.499 2.074.210.300
27/1/2017 36,19 36,10 -0,17% 35,77 36,41 35,99 36,08 36,10 3.049 1.406.330.700
26/1/2017 35,64 36,16 +1,77% 35,61 36,67 36,22 36,08 36,16 4.308 2.837.152.400
24/1/2017 36,24 35,53 -1,96% 35,53 36,24 35,76 35,53 35,75 4.093 2.622.915.200
23/1/2017 36,03 36,24 +1,09% 35,77 36,45 36,12 36,12 36,24 3.009 1.959.421.900
20/1/2017 35,92 35,85 +0,14% 35,39 36,19 35,87 35,85 35,93 4.139 1.938.099.800
19/1/2017 35,84 35,80 +0,42% 35,43 35,91 35,76 35,64 35,80 3.872 2.357.538.200
18/1/2017 35,61 35,65 +0,28% 35,44 35,97 35,72 35,65 35,67 3.760 1.824.980.200
17/1/2017 34,98 35,55 +1,63% 34,84 35,77 35,46 35,50 35,55 4.344 2.403.602.800
16/1/2017 35,50 34,98 -1,13% 34,81 35,71 35,04 34,98 34,99 2.458 1.185.975.800
13/1/2017 35,34 35,38 +0,23% 35,23 35,89 35,62 35,33 35,48 4.257 2.404.092.100
12/1/2017 35,99 35,30 +1,44% 35,24 36,52 35,75 35,20 35,37 9.990 5.712.801.900
11/1/2017 35,24 34,80 -0,71% 34,60 35,51 34,87 34,72 34,80 5.519 2.306.985.300
10/1/2017 35,20 35,05 -0,06% 34,51 35,29 35,06 34,89 35,05 3.684 2.592.654.700
9/1/2017 34,88 35,07 +0,09% 34,88 35,44 35,15 35,04 35,07 5.946 2.923.904.800
6/1/2017 35,68 35,04 -1,24% 34,79 35,69 35,14 35,04 35,08 6.302 3.165.542.200
5/1/2017 35,98 35,48 -0,73% 35,29 36,01 35,62 35,45 35,48 4.672 2.356.387.300
4/1/2017 35,81 35,74 -1,27% 35,43 36,38 35,86 35,74 35,75 5.570 2.888.897.000
3/1/2017 35,05 36,20 +3,87% 34,87 36,33 35,72 36,19 36,20 6.118 4.479.087.100
2/1/2017 35,02 34,85 -0,43% 34,41 35,04 34,81 34,85 34,88 1.667 1.365.574.600
29/12/2016 34,85 35,00 +0,57% 34,50 35,38 34,92 35,00 35,08 3.364 2.667.052.000
28/12/2016 34,12 34,80 +1,75% 34,10 34,91 34,63 34,80 34,81 2.381 1.477.449.900
27/12/2016 34,54 34,20 -0,09% 34,03 34,62 34,21 34,20 34,22 2.328 1.108.299.000
26/12/2016 34,33 34,23 +0,26% 34,00 34,53 34,26 34,23 34,28 1.234 647.968.600
23/12/2016 33,93 34,14 +0,32% 33,93 34,36 34,14 34,14 34,23 3.015 1.745.043.800
22/12/2016 33,41 34,03 +1,19% 33,41 34,20 33,78 34,03 34,06 3.367 2.077.582.500
21/12/2016 33,42 33,63 +0,33% 33,38 33,84 33,51 33,63 33,65 4.689 2.572.902.500
20/12/2016 34,31 33,52 -1,41% 33,27 34,31 33,54 33,51 33,52 4.552 2.530.199.800
19/12/2016 34,17 34,00 -0,18% 33,74 34,30 33,98 34,00 34,02 2.008 1.370.859.700
16/12/2016 34,00 34,06 +0,21% 33,79 34,47 34,07 34,06 34,10 4.089 3.007.771.000
15/12/2016 33,59 33,99 +0,38% 33,37 33,99 33,74 33,86 33,89 4.596 2.084.651.900
14/12/2016 34,02 33,86 -0,41% 33,52 34,07 33,82 33,86 33,89 7.073 3.822.862.500
13/12/2016 33,33 34,00 +1,01% 33,29 34,02 33,74 33,82 34,00 6.270 3.645.475.200
12/12/2016 33,93 33,66 -1,29% 33,30 33,98 33,61 33,66 33,90 5.057 2.351.893.500
9/12/2016 34,18 34,10 +0,26% 33,94 34,40 34,16 34,10 34,18 4.977 2.327.578.900
8/12/2016 34,35 34,01 -0,47% 33,96 34,74 34,22 34,01 34,30 5.442 3.059.928.500
7/12/2016 34,60 34,17 -0,70% 33,86 35,00 34,18 34,16 34,17 5.422 2.775.951.500
6/12/2016 33,69 34,41 +1,18% 33,26 34,59 34,10 34,20 34,41 5.720 3.370.098.200
5/12/2016 34,33 34,01 -0,90% 33,67 34,76 34,04 34,01 34,30 3.716 1.713.872.800
2/12/2016 33,73 34,32 +0,32% 33,27 34,65 34,07 34,32 34,35 5.662 3.087.179.700
1/12/2016 35,66 34,21 -4,57% 33,74 35,92 34,26 34,21 34,40 4.431 6.428.923.700
30/11/2016 35,99 35,85 +0,99% 35,52 36,05 35,81 35,83 35,85 4.950 3.640.152.200
29/11/2016 35,71 35,50 -1,17% 35,34 36,04 35,70 35,50 35,68 5.196 2.970.764.900
28/11/2016 35,20 35,92 +1,38% 35,20 36,10 35,75 35,85 35,92 2.768 1.505.790.000
25/11/2016 35,14 35,43 -0,20% 34,95 35,70 35,42 35,43 35,55 2.175 1.281.750.700
24/11/2016 35,61 35,50 -0,31% 35,32 35,74 35,49 35,49 35,50 818 502.575.200
23/11/2016 35,68 35,61 -0,20% 35,23 35,73 35,49 35,45 35,61 4.699 2.369.007.200
22/11/2016 36,00 35,68 -0,06% 35,59 36,51 35,89 35,68 35,72 5.530 3.848.986.700
21/11/2016 35,82 35,70 -0,72% 35,55 36,25 35,81 35,70 35,88 4.462 2.523.458.500
18/11/2016 35,63 35,96 +0,17% 34,99 36,00 35,69 35,95 36,00 7.156 3.212.580.800
17/11/2016 36,03 35,90 -0,55% 35,88 36,90 36,35 35,90 36,10 8.398 4.141.850.200
16/11/2016 35,51 36,10 +1,98% 35,15 36,30 35,77 35,80 36,10 6.194 3.897.933.000
14/11/2016 34,90 35,40 +0,71% 34,77 35,99 35,24 35,40 35,72 7.357 3.778.581.200
11/11/2016 35,78 35,15 -5,05% 34,91 36,56 35,38 35,15 35,20 8.841 4.632.849.100
10/11/2016 38,75 37,02 -4,22% 36,27 39,05 37,50 37,02 37,24 9.961 5.624.823.500
9/11/2016 38,51 38,65 -1,65% 37,89 39,33 38,73 38,65 38,89 7.312 3.510.614.000
8/11/2016 39,21 39,30 +0,54% 39,00 39,69 39,33 39,19 39,30 5.511 2.726.034.100
7/11/2016 38,40 39,09 +2,20% 38,40 39,52 39,04 39,09 39,24 4.472 2.660.855.500
4/11/2016 38,58 38,25 -0,80% 38,12 39,28 38,69 38,25 38,28 7.936 3.794.599.700
3/11/2016 39,30 38,56 -1,88% 38,50 39,81 38,99 38,55 38,56 8.228 4.687.396.800
1/11/2016 40,58 39,30 -3,08% 39,20 41,15 39,63 39,30 39,37 7.619 4.505.275.900
31/10/2016 40,64 40,55 +0,12% 40,04 41,21 40,73 40,55 40,90 6.911 4.293.551.000
28/10/2016 40,82 40,50 -0,25% 39,90 40,89 40,42 40,28 40,50 7.853 11.020.962.600
27/10/2016 40,56 40,60 +0,37% 40,13 41,19 40,89 40,60 40,80 4.764 2.982.762.200
26/10/2016 40,48 40,45 -0,12% 39,74 40,91 40,46 40,45 40,62 7.593 3.924.716.100
25/10/2016 40,50 40,50 -0,10% 40,27 40,72 40,48 40,45 40,55 4.202 2.141.972.700
24/10/2016 40,70 40,54 -0,30% 40,30 41,09 40,45 40,36 40,54 7.114 3.833.541.200
21/10/2016 40,69 40,66 +0,42% 40,47 41,20 40,87 40,66 40,73 6.631 3.599.605.400
20/10/2016 40,19 40,49 +0,75% 39,97 40,69 40,38 40,49 40,60 7.975 3.881.489.200
19/10/2016 40,49 40,19 -1,03% 39,98 40,69 40,17 40,19 40,26 6.278 3.097.140.300
18/10/2016 40,12 40,61 +1,40% 39,80 40,87 40,47 40,60 40,61 8.389 4.488.778.700
17/10/2016 39,46 40,05 +1,52% 38,99 40,28 39,93 40,05 40,07 4.906 3.285.274.700
14/10/2016 39,46 39,45 +0,13% 39,45 40,50 39,80 39,45 39,70 4.057 2.393.639.500
13/10/2016 38,85 39,40 +1,55% 38,85 40,22 39,52 39,40 39,50 9.105 7.210.822.100
11/10/2016 39,21 38,80 -0,64% 38,80 39,42 39,00 38,80 39,04 3.582 2.583.223.700
10/10/2016 39,31 39,05 -0,10% 38,93 39,78 39,21 39,05 39,16 3.576 2.227.622.000
7/10/2016 39,10 39,09 +0,49% 38,72 39,30 39,04 39,09 39,10 4.077 2.451.454.900
6/10/2016 39,21 38,90 -0,44% 38,68 39,21 38,86 38,89 38,90 2.959 1.954.237.200
5/10/2016 39,01 39,07 +1,17% 38,77 39,35 39,04 39,05 39,09 3.788 2.333.675.300
4/10/2016 39,12 38,62 -1,28% 38,47 39,38 38,67 38,62 38,72 5.896 3.437.580.400
3/10/2016 38,50 39,12 +1,61% 38,14 39,71 39,12 39,12 39,14 6.425 4.041.214.700
30/9/2016 39,52 38,50 -1,99% 38,50 39,89 38,89 38,50 38,78 6.715 5.498.950.700
29/9/2016 39,55 39,28 -1,38% 39,28 40,34 39,71 39,28 39,75 3.501 2.445.828.200
28/9/2016 39,76 39,83 +0,96% 39,31 40,15 39,83 39,83 39,86 4.444 2.363.511.200
27/9/2016 39,79 39,45 -0,38% 39,27 39,96 39,61 39,45 39,72 3.559 1.955.067.400
26/9/2016 39,77 39,60 -0,13% 39,06 39,77 39,49 39,50 39,60 3.136 1.918.430.500
23/9/2016 39,87 39,65 -0,33% 39,28 40,32 39,67 39,63 39,65 3.026 1.590.203.300
22/9/2016 39,95 39,78 +0,58% 39,08 40,37 39,45 39,69 39,78 5.530 4.327.868.700
21/9/2016 38,95 39,55 +0,87% 38,95 39,77 39,41 39,45 39,55 4.542 3.068.463.300
20/9/2016 38,90 39,21 +0,54% 38,90 39,58 39,22 39,20 39,21 3.735 3.456.574.900
19/9/2016 39,18 39,00 +0,49% 38,56 39,41 38,94 39,00 39,04 2.879 2.056.331.100
16/9/2016 38,77 38,81 -0,84% 38,54 39,13 38,76 38,73 38,81 2.358 2.225.411.200
15/9/2016 38,80 39,14 +0,59% 38,60 39,26 38,94 38,99 39,14 2.349 1.273.951.700
14/9/2016 39,13 38,91 +0,41% 38,62 39,34 38,92 38,91 38,93 3.332 1.856.519.600
13/9/2016 38,94 38,75 -0,90% 38,50 39,25 38,80 38,75 39,01 5.780 3.163.671.100
12/9/2016 38,50 39,10 +0,54% 38,50 39,35 38,98 39,10 39,15 3.142 1.972.443.800
9/9/2016 39,11 38,89 -2,48% 38,79 39,55 39,18 38,89 38,90 5.022 3.269.177.000
8/9/2016 40,01 39,88 -1,38% 39,63 40,53 39,87 39,88 39,95 6.610 4.894.921.300
6/9/2016 40,65 40,44 +0,05% 40,02 40,92 40,32 40,39 40,44 3.443 2.203.597.200
5/9/2016 40,58 40,42 -0,32% 40,20 40,94 40,57 40,42 40,46 2.762 1.557.614.400
2/9/2016 39,90 40,55 +1,91% 39,60 40,55 40,32 40,28 40,55 3.821 3.370.229.200
1/9/2016 39,10 39,79 +2,03% 38,89 40,11 39,56 39,79 39,99 4.978 3.101.459.900
31/8/2016 39,60 39,00 -1,79% 38,76 40,05 39,15 39,00 39,32 5.671 4.052.161.200
30/8/2016 39,79 39,71 -0,30% 39,09 40,35 39,73 39,71 39,75 4.652 2.405.837.000
29/8/2016 39,28 39,83 +2,29% 38,71 40,64 39,93 39,83 40,00 3.418 2.225.863.700
26/8/2016 39,91 38,94 -1,42% 38,26 39,91 38,90 38,87 38,95 6.033 3.828.333.900
25/8/2016 39,31 39,50 -0,50% 39,15 39,91 39,44 39,50 39,55 3.681 2.367.654.400
24/8/2016 39,03 39,70 +1,40% 39,01 40,20 39,51 39,69 39,71 5.369 2.609.329.300
23/8/2016 39,85 39,15 -1,76% 39,15 40,01 39,37 39,15 39,46 5.330 2.994.111.300
22/8/2016 39,78 39,85 -1,29% 39,43 40,45 39,91 39,68 39,85 4.304 2.883.874.500
19/8/2016 40,41 40,37 +0,42% 39,94 40,70 40,23 40,32 40,37 5.312 2.940.278.600
18/8/2016 42,70 40,20 -3,94% 40,20 42,70 40,92 40,14 40,52 3.801 3.109.013.600
17/8/2016 40,42 41,85 +3,21% 40,29 42,26 41,34 41,84 41,85 4.384 2.716.714.800
16/8/2016 41,12 40,55 -2,31% 40,55 41,87 40,84 40,55 40,81 6.379 3.511.646.400
15/8/2016 41,19 41,51 +0,22% 41,16 41,96 41,59 41,51 41,62 2.864 1.583.945.000
12/8/2016 41,73 41,42 -0,19% 41,12 42,05 41,53 41,42 41,50 2.861 1.974.050.900
11/8/2016 41,01 41,50 +1,19% 40,43 41,67 41,33 41,49 41,50 4.294 3.547.527.600
10/8/2016 41,61 41,01 -1,42% 41,01 41,76 41,21 41,01 41,34 1.635 1.285.996.300
9/8/2016 41,89 41,60 -2,80% 41,28 41,98 41,55 41,60 41,61 2.562 1.727.190.400
8/8/2016 42,65 42,80 -0,49% 42,55 43,14 42,82 42,78 42,80 2.515 1.612.443.900
5/8/2016 43,28 43,01 -0,60% 42,50 43,60 42,98 43,01 43,43 4.982 3.947.323.100
4/8/2016 42,50 43,27 +1,22% 42,41 43,90 43,12 43,17 43,27 4.461 3.398.992.000
3/8/2016 41,59 42,75 +1,79% 41,53 42,88 42,47 42,50 42,75 7.633 5.102.256.800
2/8/2016 41,97 42,00 -0,12% 41,63 42,71 42,00 41,80 42,00 6.251 4.056.288.400
1/8/2016 42,20 42,05 -0,38% 41,87 42,69 42,28 42,05 42,22 3.339 2.137.463.600
29/7/2016 41,71 42,21 +2,20% 41,71 42,86 42,38 42,21 42,23 5.326 4.292.817.900
28/7/2016 41,72 41,30 -1,34% 41,30 42,35 41,80 41,30 42,08 5.812 3.620.606.200
27/7/2016 41,69 41,86 +0,41% 41,69 42,36 42,06 41,86 42,00 3.283 2.484.832.200
26/7/2016 42,07 41,69 -0,97% 41,69 42,48 42,04 41,69 41,90 4.111 3.868.962.600
25/7/2016 42,12 42,10 +0,48% 41,80 42,70 42,20 42,10 42,20 5.811 4.692.637.300
22/7/2016 41,94 41,90 +0,60% 41,28 42,25 41,81 41,78 41,92 4.029 2.717.536.800
21/7/2016 41,39 41,65 0,00% 40,84 42,51 41,78 41,65 42,00 3.829 3.131.299.400

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.