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

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

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

Tempo Gráfico: 10 Anos

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
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.