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.

ELET3 - ELETROBRAS - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 35,06 35,23 +0,60% 34,91 35,48 35,23 35,22 35,30 17.643 13.704.187.900
20/1/2025 34,68 35,02 +0,49% 34,49 35,27 35,02 35,02 35,04 13.493 16.208.205.000
17/1/2025 34,62 34,85 +1,07% 34,22 35,49 35,05 34,82 34,85 17.002 48.874.043.500
16/1/2025 35,15 34,48 -1,96% 34,23 35,24 34,58 34,46 34,52 15.452 21.135.797.100
15/1/2025 34,30 35,17 +3,14% 34,29 35,24 34,85 35,13 35,18 19.613 33.177.298.900
14/1/2025 33,90 34,10 +0,38% 33,70 34,15 33,98 34,07 34,12 18.350 53.679.670.400
13/1/2025 33,98 33,97 -0,53% 33,79 34,16 33,92 33,96 33,97 16.315 15.711.332.500
10/1/2025 34,36 34,15 -1,01% 33,67 34,37 34,05 34,15 34,18 24.156 33.290.726.500
9/1/2025 34,09 34,50 +1,14% 33,98 34,51 34,39 34,40 34,50 14.802 22.536.129.200
8/1/2025 33,92 34,11 -0,18% 33,55 34,35 34,03 34,11 34,12 27.656 36.016.604.800
7/1/2025 34,17 34,17 +0,56% 33,99 34,40 34,17 34,17 34,18 20.441 16.071.547.000
6/1/2025 33,94 33,98 +1,28% 33,57 34,15 33,91 33,96 33,99 23.209 27.607.519.200
3/1/2025 33,87 33,55 -1,32% 33,36 34,07 33,58 33,54 33,57 29.773 48.322.527.600
2/1/2025 34,15 34,00 -0,38% 33,73 34,38 34,07 33,99 34,08 34.100 36.985.018.300
30/12/2024 33,91 34,13 -2,49% 33,60 34,24 34,03 34,12 34,15 18.024 23.213.957.200
27/12/2024 35,11 35,00 +0,11% 34,92 35,36 35,02 34,99 35,04 22.209 27.847.872.400
26/12/2024 34,80 34,96 +0,60% 34,70 35,30 35,03 34,96 35,03 17.864 18.873.752.100
23/12/2024 35,10 34,75 -1,36% 34,63 35,18 34,78 34,75 34,76 22.096 23.014.497.400
20/12/2024 35,44 35,23 +1,15% 34,91 35,54 35,17 35,22 35,23 27.140 56.413.046.800
19/12/2024 34,50 34,83 +1,04% 34,26 35,12 34,73 34,80 34,84 27.803 33.299.133.500
18/12/2024 34,88 34,47 -1,96% 34,20 35,32 34,83 34,47 34,51 50.264 62.272.204.900
17/12/2024 35,22 35,16 +0,40% 34,77 35,68 35,21 35,16 35,27 37.738 42.561.852.200
16/12/2024 35,51 35,02 -1,35% 35,02 36,08 35,32 35,02 35,19 21.034 28.317.743.800
13/12/2024 35,70 35,50 -0,53% 35,38 35,90 35,67 35,49 35,50 22.371 27.809.097.000
12/12/2024 36,20 35,69 -2,91% 35,50 36,38 35,77 35,68 35,71 24.079 36.235.768.200
11/12/2024 36,37 36,76 +0,88% 35,78 37,55 36,54 36,75 36,78 28.366 42.093.325.300
10/12/2024 36,34 36,44 +1,36% 35,98 36,58 36,40 36,43 36,45 19.228 24.393.499.600
9/12/2024 36,60 35,95 -1,43% 35,38 36,78 35,88 35,95 36,03 32.120 38.722.278.200
6/12/2024 36,39 36,47 +0,03% 36,22 36,85 36,57 36,46 36,48 39.873 60.981.713.800
5/12/2024 36,45 36,46 +4,02% 36,17 37,48 36,77 36,45 36,49 43.037 69.143.232.400
4/12/2024 34,71 35,05 +0,31% 34,46 35,20 35,04 35,05 35,08 16.216 25.215.010.800
3/12/2024 34,55 34,94 +1,22% 34,37 35,04 34,74 34,94 35,00 27.425 38.744.242.600
2/12/2024 34,29 34,52 +0,44% 34,26 34,82 34,52 34,51 34,53 26.045 33.753.497.600
29/11/2024 33,97 34,37 +0,94% 33,42 34,58 34,02 34,37 34,42 33.142 45.054.474.800
28/11/2024 35,15 34,05 -3,81% 33,73 35,30 34,27 34,05 34,07 35.279 48.981.788.100
27/11/2024 36,52 35,40 -2,88% 35,40 36,63 35,91 35,40 35,41 23.977 32.769.296.200
26/11/2024 35,97 36,45 +1,84% 35,82 36,59 36,35 36,43 36,46 29.216 43.013.526.000
25/11/2024 35,16 35,79 +1,50% 35,16 35,98 35,65 35,78 35,79 20.646 67.542.278.500
22/11/2024 35,39 35,26 +0,40% 34,88 35,41 35,09 35,21 35,27 18.112 20.249.324.500
21/11/2024 35,30 35,12 -1,43% 34,84 35,41 35,09 35,12 35,15 18.793 22.736.465.300
19/11/2024 35,50 35,63 +0,37% 35,34 35,84 35,66 35,58 35,63 25.615 47.616.510.500
18/11/2024 35,43 35,50 -0,50% 35,23 35,70 35,47 35,48 35,53 28.211 36.333.085.800
14/11/2024 35,41 35,68 +0,48% 35,40 35,94 35,76 35,67 35,68 22.843 32.034.399.700
13/11/2024 35,37 35,51 +0,68% 34,83 35,76 35,16 35,51 35,55 29.079 64.727.648.100
12/11/2024 35,84 35,27 -1,59% 35,14 35,93 35,39 35,27 35,30 24.162 25.774.898.900
11/11/2024 35,70 35,84 +0,56% 35,39 36,05 35,77 35,81 35,90 23.023 25.162.648.600
8/11/2024 35,59 35,64 -1,05% 34,92 35,72 35,42 35,60 35,64 40.346 42.682.016.200
7/11/2024 37,20 36,02 -2,09% 35,96 37,66 36,58 36,02 36,07 32.886 58.098.435.700
6/11/2024 36,61 36,79 -1,39% 36,27 37,04 36,70 36,78 36,79 26.599 40.657.196.400
5/11/2024 37,65 37,31 -1,35% 37,09 37,66 37,30 37,28 37,31 15.556 23.870.974.000
4/11/2024 37,07 37,82 +3,00% 37,02 37,82 37,60 37,79 37,82 17.389 26.050.336.300
1/11/2024 37,99 36,72 -3,29% 36,47 38,00 36,85 36,72 36,73 26.014 42.261.510.000
31/10/2024 38,01 37,97 -0,65% 37,79 38,44 38,01 37,96 37,97 12.778 23.722.338.300
30/10/2024 38,09 38,22 +0,45% 37,91 38,37 38,18 38,21 38,22 16.948 16.826.114.200
29/10/2024 38,37 38,05 -0,83% 37,91 38,40 38,08 38,03 38,07 12.101 12.169.166.400
28/10/2024 38,34 38,37 +1,11% 38,06 38,46 38,30 38,34 38,38 9.056 12.188.379.400
25/10/2024 38,38 37,95 -0,91% 37,78 38,39 37,97 37,95 37,98 12.164 29.381.426.000
24/10/2024 38,20 38,30 +0,68% 37,41 38,35 37,88 38,28 38,31 16.206 24.916.343.600
23/10/2024 38,21 38,04 -1,19% 37,54 38,33 37,88 38,00 38,06 33.210 34.278.604.400
22/10/2024 38,00 38,50 +0,84% 37,87 38,60 38,27 38,50 38,54 13.269 17.193.827.600
21/10/2024 37,87 38,18 +1,09% 37,73 38,31 38,08 38,17 38,20 18.630 28.559.748.700
18/10/2024 38,39 37,77 -0,94% 37,77 38,55 37,83 37,76 37,78 23.344 130.812.927.600
17/10/2024 37,37 38,13 +0,03% 37,35 38,13 37,91 38,03 38,13 20.619 28.534.151.300
16/10/2024 38,57 38,12 -1,50% 37,95 38,57 38,17 38,10 38,13 30.429 53.963.252.400
15/10/2024 39,06 38,70 -0,57% 38,47 39,25 38,67 38,59 38,71 17.746 27.134.690.800
14/10/2024 38,24 38,92 +2,07% 38,18 39,06 38,76 38,91 38,92 23.131 31.116.060.500
11/10/2024 38,04 38,13 -0,03% 37,68 38,19 37,94 38,11 38,15 14.056 15.749.220.900
10/10/2024 38,15 38,14 -0,13% 37,83 38,25 38,09 38,14 38,24 13.808 18.022.003.000
9/10/2024 38,40 38,19 -1,32% 38,00 38,46 38,18 38,17 38,20 23.779 27.322.783.200
8/10/2024 38,13 38,70 +1,44% 37,95 38,96 38,61 38,63 38,71 19.696 27.841.974.400
7/10/2024 38,53 38,15 -0,03% 38,08 38,72 38,25 38,15 38,18 11.179 16.888.909.800
4/10/2024 38,36 38,16 -0,57% 37,95 38,38 38,13 38,16 38,29 19.055 22.646.841.900
3/10/2024 39,00 38,38 -2,37% 37,94 39,01 38,28 38,35 38,38 27.374 37.049.217.100
2/10/2024 39,86 39,31 +0,08% 39,30 40,08 39,54 39,30 39,41 13.966 23.865.819.500
1/10/2024 39,79 39,28 -0,18% 39,22 39,95 39,50 39,28 39,36 17.360 21.008.695.500
30/9/2024 39,15 39,35 -0,96% 39,05 39,58 39,31 39,35 39,36 14.583 25.432.235.600
26/9/2024 39,51 39,73 +1,46% 38,97 39,86 39,56 39,70 39,75 21.903 25.568.974.000
25/9/2024 39,68 39,16 -1,24% 39,00 39,85 39,19 39,16 39,17 18.537 26.202.503.000
24/9/2024 39,61 39,65 +0,25% 39,43 40,50 39,85 39,65 39,70 21.930 35.154.705.500
23/9/2024 39,70 39,55 -0,95% 39,13 39,70 39,52 39,54 39,58 18.877 22.833.528.600
20/9/2024 41,34 39,93 -3,08% 39,93 41,37 40,21 39,92 39,95 35.470 59.802.751.100
19/9/2024 42,20 41,20 -1,41% 41,20 42,37 41,75 41,20 41,28 23.202 43.158.080.300
18/9/2024 41,85 41,79 -0,92% 41,50 42,36 41,90 41,75 41,81 20.521 30.902.273.200
17/9/2024 41,87 42,18 +0,43% 41,50 42,20 41,92 42,08 42,18 14.429 18.235.954.600
16/9/2024 41,69 42,00 +1,16% 41,51 42,42 42,03 41,91 42,00 14.422 21.628.023.400
13/9/2024 41,80 41,52 +0,53% 41,52 42,04 41,76 41,52 41,54 18.421 27.563.150.800
12/9/2024 41,18 41,30 -1,20% 41,01 41,73 41,35 41,29 41,30 21.990 34.141.609.200
11/9/2024 41,97 41,80 +0,41% 41,41 41,97 41,71 41,78 41,82 15.073 19.633.868.500
10/9/2024 41,58 41,63 -0,26% 41,40 41,86 41,64 41,63 41,67 15.801 23.887.184.500
9/9/2024 41,85 41,74 -0,02% 41,55 42,05 41,75 41,74 41,75 11.382 23.746.513.100
6/9/2024 42,45 41,75 -1,49% 41,71 42,61 41,97 41,75 41,80 12.931 15.149.622.100
5/9/2024 42,65 42,38 -0,73% 41,96 42,76 42,25 42,37 42,39 13.325 16.557.851.500
4/9/2024 42,13 42,69 +2,37% 41,96 43,06 42,62 42,67 42,73 23.871 41.966.309.700
3/9/2024 42,13 41,70 -0,48% 41,47 42,16 41,73 41,70 41,75 15.925 22.571.154.000
2/9/2024 41,45 41,90 +0,36% 41,26 42,39 41,90 41,87 41,92 23.426 32.047.712.500
30/8/2024 41,01 41,75 +1,09% 40,72 41,75 41,60 41,70 41,76 32.816 77.388.345.800
29/8/2024 41,95 41,30 -1,76% 41,12 42,09 41,32 41,29 41,31 23.119 24.773.319.100
28/8/2024 41,29 42,04 +1,55% 41,08 42,30 41,95 42,03 42,04 21.685 31.428.360.200
27/8/2024 41,88 41,40 -1,15% 41,40 42,32 41,72 41,40 41,60 15.630 17.838.250.400
26/8/2024 41,94 41,88 0,00% 41,51 42,13 41,86 41,87 41,89 16.781 31.303.579.700
23/8/2024 41,09 41,88 +2,40% 40,85 42,20 41,77 41,87 41,92 24.272 32.696.935.900
22/8/2024 41,31 40,90 -1,45% 40,81 41,31 41,03 40,89 40,94 20.223 27.298.195.300
21/8/2024 41,50 41,50 +0,24% 41,23 41,79 41,51 41,50 41,55 18.085 26.845.042.700
20/8/2024 41,53 41,40 -0,31% 41,11 41,63 41,39 41,39 41,43 18.672 25.644.109.500
19/8/2024 40,61 41,53 +2,95% 40,29 41,68 41,16 41,51 41,54 32.809 55.785.964.300
16/8/2024 40,84 40,34 -0,40% 40,31 41,24 40,61 40,33 40,40 2.450 28.786.913.800
15/8/2024 40,24 40,50 +0,87% 40,06 40,78 40,51 40,50 40,54 9.220 26.582.370.100
14/8/2024 39,61 40,15 +0,90% 39,57 40,66 40,28 40,15 40,30 2.798 27.473.797.900
13/8/2024 39,80 39,79 +0,94% 39,48 39,96 39,73 39,78 39,81 6.064 15.141.841.100
12/8/2024 40,35 39,42 -1,10% 39,26 40,35 39,54 39,42 39,43 6.967 21.698.729.900
9/8/2024 38,81 39,86 +3,21% 38,78 40,11 39,74 39,86 39,94 8.652 37.514.604.300
8/8/2024 37,90 38,62 +2,12% 37,87 39,20 38,69 38,62 38,63 220 25.540.020.900
7/8/2024 37,85 37,82 +0,75% 37,48 38,00 37,76 37,76 37,84 9.684 21.319.934.700
6/8/2024 37,65 37,54 -0,40% 37,45 38,30 37,75 37,54 37,55 4.982 29.693.739.800
5/8/2024 37,70 37,69 -1,72% 37,23 37,97 37,71 37,69 37,80 4.993 31.393.012.800
2/8/2024 40,40 38,35 -4,51% 38,35 40,40 38,83 38,35 38,36 7.598 45.359.087.800
1/8/2024 39,84 40,16 +1,49% 39,66 40,39 40,06 40,16 40,17 1.476 33.513.514.600
31/7/2024 38,87 39,57 +4,16% 38,84 39,97 39,55 39,54 39,60 3.948 57.146.728.800
30/7/2024 38,06 37,99 -0,52% 37,92 38,32 38,09 37,99 38,10 1.514 23.410.860.600
29/7/2024 38,26 38,19 -0,47% 38,06 38,54 38,23 38,19 38,25 5.604 25.784.813.100
26/7/2024 37,61 38,37 +1,99% 37,61 38,52 38,26 38,37 38,47 8.260 28.726.257.900
25/7/2024 37,16 37,62 +0,86% 37,00 37,76 37,42 37,62 37,63 9.687 25.577.103.200
24/7/2024 37,13 37,30 +0,13% 36,81 37,59 37,26 37,30 37,33 9.634 23.485.613.000
23/7/2024 37,87 37,25 -1,56% 36,95 37,95 37,21 37,25 37,27 9.830 25.348.240.200
22/7/2024 37,05 37,84 +2,02% 37,01 38,05 37,67 37,84 37,90 599 25.980.722.400
19/7/2024 37,90 37,09 -1,38% 36,80 37,90 37,13 37,09 37,12 198 23.528.476.800
18/7/2024 38,61 37,61 -2,51% 37,49 38,77 37,91 37,61 37,66 8.528 33.929.851.600
17/7/2024 38,96 38,58 -1,08% 38,58 39,07 38,80 38,58 38,66 4.844 16.355.317.800
16/7/2024 38,81 39,00 +0,65% 38,67 39,14 38,95 38,98 39,00 4.872 23.457.991.600
15/7/2024 39,10 38,75 -0,90% 38,72 39,35 38,83 38,75 38,88 4.846 17.422.818.100
12/7/2024 38,61 39,10 +1,27% 38,56 39,38 39,12 39,08 39,12 5.097 27.439.372.600
11/7/2024 38,60 38,61 +0,99% 38,42 38,96 38,65 38,59 38,61 8.452 27.350.664.000
10/7/2024 38,72 38,23 -0,83% 38,23 39,16 38,49 38,23 38,36 8.931 25.870.104.600
9/7/2024 37,66 38,55 +1,77% 37,66 38,66 38,35 38,49 38,55 1.854 26.699.465.800
8/7/2024 38,23 37,88 -0,16% 37,76 38,62 38,06 37,87 37,88 7.529 24.529.253.800
5/7/2024 38,19 37,94 -0,68% 37,94 38,92 38,36 37,94 37,98 1.978 37.181.113.200
4/7/2024 37,57 38,20 +2,28% 37,36 38,35 37,94 38,20 38,21 1.173 26.008.440.400
3/7/2024 37,44 37,35 +0,46% 37,33 38,19 37,67 37,35 37,36 7.583 31.678.429.700
2/7/2024 36,51 37,18 +1,84% 36,41 37,35 37,03 37,18 37,20 7.111 56.473.213.200
1/7/2024 35,70 36,51 +1,84% 35,40 36,90 36,59 36,50 36,52 8.245 42.373.223.800
28/6/2024 35,56 35,85 +0,53% 35,56 36,72 36,14 35,83 36,00 171 46.179.776.300
27/6/2024 34,90 35,66 +2,91% 34,50 35,78 35,34 35,60 35,67 9.273 21.298.069.200
26/6/2024 34,52 34,65 -0,52% 34,02 34,83 34,52 34,65 34,69 5.816 22.332.873.600
25/6/2024 34,85 34,83 -0,46% 34,57 34,95 34,76 34,75 34,83 5.294 15.895.897.200
24/6/2024 34,86 34,99 +0,86% 34,64 35,47 35,09 34,98 35,00 9.270 21.985.832.500
21/6/2024 34,42 34,69 +0,58% 34,15 34,84 34,60 34,69 34,70 2.233 35.490.715.100
20/6/2024 35,27 34,49 -1,60% 34,31 35,40 34,61 34,48 34,50 3.441 30.981.042.900
19/6/2024 35,00 35,05 +0,06% 34,39 35,22 34,82 35,05 35,06 4.293 18.052.807.700
18/6/2024 35,07 35,03 -0,31% 34,57 35,26 34,98 34,96 35,03 1.121 22.481.939.800
17/6/2024 35,54 35,14 -1,54% 34,79 35,59 35,16 35,14 35,16 5.440 21.473.996.200
14/6/2024 35,38 35,69 +0,31% 34,78 35,69 35,35 35,62 35,69 9.079 26.119.543.900
13/6/2024 35,55 35,58 -0,03% 35,28 35,74 35,52 35,57 35,58 4.091 15.369.732.800
12/6/2024 36,40 35,59 -1,74% 35,36 36,53 35,68 35,69 35,59 664 35.096.346.100
11/6/2024 36,20 36,22 +0,67% 36,02 36,51 36,28 36,22 36,24 5.390 19.302.756.900
10/6/2024 35,93 35,98 +0,70% 35,52 36,30 36,00 35,97 36,02 5.898 20.851.125.000
7/6/2024 36,00 35,73 -2,22% 35,56 36,36 36,00 35,68 35,76 4.197 27.205.858.000
6/6/2024 36,05 36,54 +1,22% 35,83 36,93 36,53 36,54 36,42 1.952 22.048.994.200
5/6/2024 35,67 36,10 +0,95% 35,51 36,50 36,05 36,08 36,11 245 23.293.446.600
4/6/2024 35,35 35,76 +0,87% 35,23 35,92 35,65 35,75 35,77 6.028 27.066.675.700
3/6/2024 34,99 35,45 +1,90% 34,66 35,58 35,27 35,45 35,48 3.367 16.755.317.900
31/5/2024 35,11 34,79 -1,44% 34,79 35,26 34,92 34,79 34,80 8.496 38.024.765.100
29/5/2024 35,50 35,30 -1,56% 35,17 35,63 35,36 35,29 35,30 4.905 14.139.151.300
28/5/2024 36,57 35,86 -0,94% 35,76 36,73 36,09 35,84 35,87 119 22.835.895.400
27/5/2024 36,22 36,20 0,00% 36,06 36,44 36,24 36,20 36,21 7.047 7.991.677.200
24/5/2024 36,26 36,20 +0,17% 36,14 36,63 36,33 36,18 36,20 4.170 13.900.551.100
23/5/2024 36,01 36,14 -0,28% 35,73 36,24 36,05 36,12 36,14 2.851 19.382.681.500
22/5/2024 37,10 36,24 -3,49% 35,96 37,13 36,32 36,22 36,24 7.745 47.461.836.300
21/5/2024 36,81 37,55 +1,90% 36,43 37,59 36,94 37,50 37,55 6.503 54.246.681.400
20/5/2024 38,04 36,85 -3,53% 36,85 38,32 37,33 36,82 36,89 8.121 48.985.697.500
17/5/2024 38,12 38,20 -0,60% 37,95 38,35 38,15 38,18 38,23 3.983 24.156.405.000
16/5/2024 38,52 38,43 +0,65% 38,02 38,66 38,36 38,43 38,46 4.911 22.574.360.000
15/5/2024 38,22 38,18 -0,16% 37,64 38,30 38,03 38,17 38,19 5.113 27.710.457.900
14/5/2024 37,93 38,24 +0,79% 37,77 38,60 38,34 38,23 38,25 3.620 21.382.492.300
13/5/2024 37,92 37,94 +0,18% 37,73 38,38 38,03 37,93 37,96 3.169 17.423.084.100
10/5/2024 38,03 37,87 -0,63% 37,08 38,09 37,60 37,87 37,88 6.818 28.448.980.300
9/5/2024 39,05 38,11 -3,74% 37,14 39,11 37,87 38,07 38,12 5.254 51.749.115.500
8/5/2024 39,14 39,59 +0,48% 39,11 39,93 39,56 39,54 39,59 1.188 17.443.048.200
7/5/2024 39,66 39,40 +0,56% 39,18 39,70 39,38 39,30 39,40 5.848 21.982.678.300
6/5/2024 38,61 39,18 +0,59% 38,60 39,57 39,24 39,16 39,19 4.219 15.932.682.300
3/5/2024 39,07 38,95 +1,49% 38,83 39,68 39,17 38,92 38,97 3.702 30.724.287.400
2/5/2024 38,24 38,38 +1,37% 38,19 38,78 38,47 38,38 38,45 5.085 32.912.225.400
30/4/2024 37,40 37,86 +0,61% 37,36 38,01 37,68 37,85 37,89 7.995 34.992.905.700
29/4/2024 37,32 37,63 -0,19% 37,11 37,72 37,56 37,48 37,64 4.426 40.328.110.700
26/4/2024 37,51 37,70 +1,62% 37,34 38,45 37,73 37,70 37,71 5.581 51.533.033.600
25/4/2024 36,76 37,10 +0,92% 36,30 37,29 36,94 37,10 37,19 4.797 76.944.793.900
24/4/2024 37,14 36,76 -1,18% 36,67 37,22 36,82 36,76 36,77 5.316 48.334.635.200
23/4/2024 37,25 37,20 -1,30% 37,06 37,53 37,26 37,20 37,30 928 28.339.908.500
22/4/2024 37,93 37,69 -0,29% 37,48 38,07 37,72 37,68 37,74 3.835 32.770.887.100
19/4/2024 38,00 37,80 -0,32% 37,75 38,28 37,98 37,80 37,90 244 26.420.783.100
18/4/2024 38,04 37,92 -0,39% 37,41 38,15 37,78 37,90 37,92 839 22.654.119.800
17/4/2024 38,45 38,07 -0,57% 37,65 38,60 38,00 38,00 38,08 8.276 29.580.985.400
16/4/2024 38,10 38,29 -0,52% 38,07 38,84 38,49 38,28 38,34 9.802 36.056.763.500
15/4/2024 39,03 38,49 -1,36% 37,88 39,06 38,40 38,49 38,50 1.082 38.959.305.100
12/4/2024 39,01 39,02 +0,46% 38,56 39,60 39,04 39,01 39,08 9.338 36.892.012.400
11/4/2024 40,50 38,84 -4,62% 38,72 40,66 39,26 38,84 38,86 5.899 70.096.789.000
10/4/2024 41,43 40,72 -2,09% 40,53 41,60 40,81 40,67 40,72 6.646 26.336.556.000
9/4/2024 41,39 41,59 +0,36% 41,00 41,89 41,55 41,55 41,60 523 27.625.475.400
8/4/2024 41,10 41,44 +0,93% 40,71 41,64 41,37 41,37 41,45 9.395 18.088.885.800
5/4/2024 41,09 41,06 -0,07% 40,32 41,14 40,87 40,99 41,07 6.750 24.045.981.400
4/4/2024 41,14 41,09 +0,49% 40,92 42,23 41,61 41,08 41,19 1.539 43.399.558.300
3/4/2024 40,76 40,89 +0,32% 40,23 41,18 40,71 40,88 40,90 7.092 16.835.327.300
2/4/2024 40,86 40,76 -0,37% 40,39 41,08 40,73 40,76 40,80 7.753 29.836.810.000
1/4/2024 41,80 40,91 -1,89% 40,83 42,19 41,22 40,90 40,93 1.519 29.344.246.100
28/3/2024 41,58 41,70 -0,41% 41,26 42,07 41,65 41,69 41,72 210 34.525.281.400
27/3/2024 42,49 41,87 -1,32% 41,18 42,79 41,79 41,83 41,89 1.756 26.196.774.200
26/3/2024 42,12 42,43 +0,38% 42,06 42,78 42,46 42,43 42,46 3.259 17.320.327.900
25/3/2024 41,81 42,27 +0,50% 41,52 42,60 42,25 42,27 42,43 9.735 26.398.906.700
22/3/2024 42,38 42,06 -1,08% 41,85 42,70 42,22 42,03 42,06 1.293 18.301.338.500
21/3/2024 42,30 42,52 +0,12% 41,85 42,74 42,46 42,50 42,54 5.834 20.794.692.500
20/3/2024 42,12 42,47 +1,34% 41,85 42,72 42,38 42,47 42,48 3.249 27.824.635.700
19/3/2024 41,40 41,91 +1,11% 40,87 42,07 41,60 41,89 41,93 8.937 49.551.878.100
18/3/2024 43,03 41,45 -3,60% 41,31 43,19 41,88 41,40 41,45 6.855 48.351.759.600
15/3/2024 44,07 43,00 -2,27% 42,02 44,15 42,83 42,97 43,00 3.701 77.131.819.000
14/3/2024 44,00 44,00 +1,41% 43,55 44,44 44,06 44,00 44,01 700 43.266.953.800
13/3/2024 43,62 43,39 -0,85% 43,16 43,97 43,42 43,39 43,43 9.386 25.505.547.100
12/3/2024 43,46 43,76 +1,39% 43,08 43,97 43,68 43,74 43,76 9.572 27.360.912.900
11/3/2024 43,17 43,16 -0,80% 42,98 43,46 43,17 43,15 43,20 2.914 22.921.965.400
8/3/2024 43,00 43,51 +0,37% 42,42 43,70 43,30 0,00 0,00 9.737 29.446.972.400
7/3/2024 43,60 43,35 -1,10% 43,10 43,71 43,35 43,34 43,39 3.058 15.958.198.400
6/3/2024 43,63 43,83 +0,53% 43,46 44,15 43,76 43,78 43,84 4.709 19.063.912.700
5/3/2024 43,60 43,60 0,00% 43,42 44,30 43,80 43,60 43,62 9.327 23.490.185.900
4/3/2024 43,51 43,60 -0,34% 43,10 43,74 43,51 43,59 43,61 6.858 18.166.936.700
1/3/2024 43,53 43,75 +0,57% 43,30 44,14 43,69 43,75 43,76 4.159 15.172.913.600
29/2/2024 43,77 43,50 -0,93% 43,28 44,08 43,64 43,50 43,55 6.852 23.518.145.800
28/2/2024 43,98 43,91 -0,48% 43,39 44,05 43,79 43,89 43,93 2.952 21.473.578.100
27/2/2024 43,45 44,12 +2,13% 43,35 44,23 43,95 44,10 44,15 2.598 24.412.280.900
26/2/2024 43,13 43,20 +0,14% 42,92 43,68 43,25 43,20 43,22 2.477 14.250.128.300
23/2/2024 43,68 43,14 -0,83% 42,83 43,73 43,10 0,00 0,00 7.744 28.437.165.800
22/2/2024 43,77 43,50 -0,23% 43,24 44,12 43,56 43,36 43,51 4.047 34.202.687.800
21/2/2024 44,34 43,60 -1,93% 43,05 44,52 43,60 43,59 43,60 7.763 32.780.495.500
20/2/2024 42,49 44,46 +3,76% 42,35 44,91 44,19 44,46 44,48 6.125 59.549.834.500
19/2/2024 42,49 42,85 +0,82% 42,32 43,07 42,85 42,85 42,92 4.191 15.472.444.500
16/2/2024 43,01 42,50 -0,89% 42,40 43,12 42,55 42,50 42,54 8.771 24.620.005.200
15/2/2024 43,23 42,88 -0,26% 42,71 43,47 43,11 42,87 42,98 6.870 68.879.178.600
14/2/2024 43,37 42,99 -1,49% 42,70 43,44 42,96 42,99 43,02 6.900 19.829.813.100
9/2/2024 43,19 43,64 +1,63% 42,68 43,90 43,34 0,00 0,00 6.056 45.492.125.500
8/2/2024 43,47 42,94 -0,58% 42,75 44,13 43,26 42,93 42,95 5.679 40.586.948.200
7/2/2024 43,30 43,19 +0,14% 42,95 43,77 43,30 43,18 43,21 2.661 30.832.282.300
6/2/2024 40,83 43,13 +5,63% 40,82 43,33 42,58 43,12 43,15 5.396 38.188.479.500
5/2/2024 40,65 40,83 +0,44% 40,30 41,09 40,75 40,81 40,86 7.406 17.773.862.200
2/2/2024 41,56 40,65 -2,28% 40,33 41,95 40,70 40,65 40,70 5.916 28.698.053.000
1/2/2024 40,71 41,60 +1,94% 40,21 41,60 40,97 41,59 41,60 1.981 32.723.041.100
31/1/2024 40,58 40,81 +1,49% 40,40 41,50 41,00 40,81 40,83 2.967 31.062.410.900
30/1/2024 40,82 40,21 -1,61% 40,00 40,85 40,27 40,20 40,21 3.864 18.217.188.000
29/1/2024 40,88 40,87 +0,02% 40,79 41,52 41,04 40,85 40,90 3.263 17.757.415.900
26/1/2024 41,31 40,86 -0,66% 40,86 41,44 41,01 40,85 41,00 583 10.987.624.600
25/1/2024 41,15 41,13 +0,15% 40,90 41,46 41,19 41,10 41,14 1.351 13.631.045.300
24/1/2024 41,28 41,07 +0,10% 40,81 41,44 41,07 41,05 41,08 3.280 25.023.803.400
23/1/2024 40,87 41,03 +0,61% 40,59 41,43 41,02 41,02 41,03 7.926 36.247.566.800
22/1/2024 42,00 40,78 -2,23% 40,46 42,06 40,95 40,75 40,78 6.764 31.336.313.400
19/1/2024 41,16 41,71 +1,63% 41,16 42,19 41,84 41,71 41,80 9.348 30.349.290.400
18/1/2024 42,15 41,04 -2,33% 40,90 42,23 41,21 41,03 41,08 8.673 20.361.959.200
17/1/2024 41,70 42,02 0,00% 41,70 42,42 42,02 42,02 42,06 1.856 23.771.567.900
16/1/2024 43,08 42,02 -3,38% 41,63 43,34 42,16 42,02 42,03 8.824 37.431.241.500
15/1/2024 42,92 43,49 +1,30% 42,92 44,43 43,72 43,49 43,54 3.309 26.157.287.500
12/1/2024 43,03 42,93 -0,65% 42,68 43,56 43,01 42,91 43,05 3.385 17.095.975.200
11/1/2024 42,52 43,21 +1,05% 42,38 43,80 43,20 43,19 43,21 4.181 45.662.070.500
10/1/2024 41,95 42,76 +2,59% 41,70 43,06 42,52 42,75 42,79 1.190 27.813.683.500
9/1/2024 40,88 41,68 +1,51% 40,79 41,81 41,45 41,67 41,69 5.752 21.567.788.000
8/1/2024 41,23 41,06 -0,48% 40,70 41,35 41,07 41,06 41,10 5.085 14.965.028.600
5/1/2024 41,20 41,26 -0,17% 41,01 41,67 41,30 41,22 41,27 2.275 12.726.353.700
4/1/2024 41,75 41,33 -0,86% 40,95 41,85 41,28 41,29 41,36 2.348 12.455.596.300
3/1/2024 41,80 41,69 -0,12% 41,55 42,15 41,82 41,68 41,70 3.676 15.738.519.700
2/1/2024 42,03 41,74 -1,63% 41,51 42,37 41,74 41,72 41,74 4.253 14.896.588.300
28/12/2023 42,24 42,43 +0,47% 42,22 42,69 42,41 42,37 42,43 1.726 19.197.281.600
27/12/2023 42,08 42,23 +0,33% 41,92 42,42 42,21 42,23 42,24 608 9.523.894.700
26/12/2023 42,05 42,09 +0,29% 41,92 42,25 42,08 42,08 42,10 464 10.439.696.000
22/12/2023 41,60 41,97 +0,89% 41,29 42,34 41,93 41,96 42,00 7.414 17.564.271.500
21/12/2023 41,61 41,60 +0,95% 41,07 41,66 41,43 41,51 41,61 9.475 16.487.942.200
20/12/2023 41,90 41,21 -1,65% 40,90 42,20 41,41 41,20 41,23 8.604 36.709.280.000
19/12/2023 41,56 41,90 +0,82% 41,34 41,91 41,70 41,90 41,91 8.425 21.526.224.800
18/12/2023 40,80 41,56 +1,91% 40,75 41,73 41,31 41,51 41,58 6.257 29.899.811.200
15/12/2023 41,64 40,78 -2,07% 40,62 41,95 40,91 40,73 40,78 648 34.951.553.700
14/12/2023 42,16 41,64 -0,41% 41,00 42,16 41,49 41,63 41,66 2.717 35.798.301.800
13/12/2023 40,65 41,81 +2,90% 40,53 42,00 41,48 41,75 41,82 3.645 36.603.317.500
12/12/2023 40,75 40,63 -0,56% 40,40 41,02 40,64 40,63 40,69 4.985 16.780.354.600
11/12/2023 40,69 40,86 -0,10% 40,61 41,39 40,91 40,83 40,94 2.824 18.978.654.900
8/12/2023 41,40 40,90 -1,52% 40,80 41,72 41,07 40,90 40,92 323 23.153.002.800
7/12/2023 41,31 41,53 +0,36% 41,31 41,81 41,54 41,49 41,59 1.529 11.569.654.300
6/12/2023 41,76 41,38 -0,17% 41,17 41,96 41,41 41,38 41,46 4.858 15.303.322.900
5/12/2023 40,73 41,45 +1,74% 40,51 41,79 41,35 41,43 41,45 3.535 33.583.308.600
4/12/2023 40,99 40,74 -0,90% 40,47 41,23 40,74 40,73 40,84 5.734 15.912.444.000
1/12/2023 40,76 41,11 +0,61% 40,31 41,38 40,95 41,10 41,12 2.406 25.577.365.600
30/11/2023 40,76 40,86 +0,29% 40,08 41,09 40,69 40,75 40,87 5.445 35.174.702.200
29/11/2023 40,96 40,74 -0,68% 40,61 41,23 40,89 40,73 40,74 3.515 20.839.166.200
28/11/2023 41,30 41,02 -0,68% 40,67 41,70 41,19 41,00 41,05 8.714 19.712.304.800
27/11/2023 40,90 41,30 +2,00% 40,38 41,48 41,04 41,29 41,31 6.833 31.170.537.000
24/11/2023 41,20 40,49 -1,91% 40,23 41,20 40,50 40,44 40,50 5.819 19.818.169.900
23/11/2023 40,40 41,28 +2,05% 40,22 41,47 41,02 41,21 41,29 3.570 23.975.617.700
22/11/2023 40,29 40,45 +1,25% 39,89 40,78 40,35 40,20 40,47 3.815 51.427.992.100
21/11/2023 40,49 39,95 -2,04% 39,88 40,65 40,23 39,94 40,07 8.925 30.464.795.000
20/11/2023 41,07 40,78 +0,92% 40,25 41,07 40,58 40,76 40,78 9.325 21.890.146.900
17/11/2023 40,80 40,41 -0,74% 39,86 41,21 40,51 40,40 40,52 5.923 34.697.984.800
16/11/2023 39,40 40,71 +3,14% 39,40 40,77 40,31 40,67 40,71 6.106 49.284.302.200
14/11/2023 38,46 39,47 +3,38% 37,96 39,68 39,15 39,46 39,48 9.848 49.514.450.400
13/11/2023 37,40 38,18 +2,22% 37,25 38,50 37,95 38,18 38,19 4.277 33.811.396.300
10/11/2023 37,60 37,35 +0,19% 37,10 38,10 37,58 37,35 37,36 3.067 32.574.042.100
9/11/2023 37,80 37,28 -0,69% 37,09 37,93 37,53 37,28 37,30 6.245 21.454.242.000
8/11/2023 38,00 37,54 -0,45% 37,14 38,69 37,78 37,52 37,55 9.394 36.576.886.500
7/11/2023 37,20 37,71 +1,67% 37,05 38,09 37,72 37,70 37,71 4.830 48.996.050.700
6/11/2023 36,92 37,09 +0,51% 36,35 37,22 36,81 37,08 37,10 715 20.060.687.200
3/11/2023 37,00 36,90 +2,39% 36,31 37,29 36,83 36,89 36,92 8.658 21.585.704.500
1/11/2023 35,00 36,04 +3,44% 34,86 36,29 35,74 36,02 36,10 5.777 31.830.217.900
31/10/2023 34,45 34,84 +1,43% 34,17 34,88 34,68 34,83 34,84 2.100 13.442.112.200
30/10/2023 34,89 34,35 0,00% 34,13 35,20 34,58 34,34 34,44 1.939 21.377.814.700
27/10/2023 35,32 34,35 -2,19% 34,05 35,87 34,83 34,32 34,36 5.130 28.582.184.300
26/10/2023 34,52 35,12 +2,60% 34,36 35,17 34,90 35,09 35,13 5.401 16.741.314.100
25/10/2023 34,56 34,23 -1,10% 33,89 34,66 34,16 34,23 34,25 6.930 18.760.982.900
24/10/2023 34,49 34,61 +1,26% 34,23 34,89 34,59 34,61 34,66 6.335 14.505.516.400
23/10/2023 33,94 34,18 +0,21% 33,93 34,75 34,23 34,18 34,19 6.983 27.947.944.600
20/10/2023 33,69 34,11 +0,89% 33,65 34,55 34,09 34,10 34,15 2.828 27.622.770.900
19/10/2023 33,77 33,81 +0,12% 33,56 34,51 34,14 33,81 33,89 4.445 26.398.031.400
18/10/2023 34,52 33,77 -3,27% 33,64 34,64 34,02 33,77 33,80 7.054 30.753.511.600
17/10/2023 35,14 34,91 -1,97% 34,71 35,68 35,07 34,91 35,01 5.933 19.469.838.500
16/10/2023 35,51 35,61 +0,68% 35,21 35,94 35,54 35,61 35,63 4.757 13.952.398.900
13/10/2023 36,65 35,37 -3,18% 35,37 36,74 35,78 35,36 35,44 7.238 18.177.126.500
11/10/2023 36,40 36,53 +0,72% 35,98 36,57 36,30 36,45 36,53 4.233 13.571.933.400
10/10/2023 35,78 36,27 +2,31% 35,59 36,40 36,17 36,26 36,33 8.414 21.824.733.800
9/10/2023 34,43 35,45 +1,87% 34,25 35,74 35,09 35,44 35,50 5.650 17.572.882.800
6/10/2023 34,56 34,80 -0,34% 33,77 34,98 34,40 34,80 34,81 9.158 30.207.194.000
5/10/2023 35,37 34,92 -1,36% 34,65 35,72 35,03 34,91 34,94 1.576 28.947.741.900
4/10/2023 35,36 35,40 +0,28% 35,01 35,74 35,35 35,37 35,40 4.710 16.746.458.500
3/10/2023 36,26 35,30 -2,54% 35,16 36,35 35,63 35,29 35,32 6.132 27.022.037.500
2/10/2023 36,80 36,22 -1,82% 36,17 36,85 36,40 36,21 36,24 1.908 12.883.486.200
29/9/2023 36,61 36,89 +1,65% 36,45 36,92 36,73 36,85 36,89 3.879 29.379.120.000
28/9/2023 35,35 36,29 +2,51% 35,31 36,56 36,12 36,28 36,30 4.415 32.316.053.100
27/9/2023 36,31 35,40 -2,21% 34,89 36,55 35,45 35,39 35,42 475 35.109.855.000
26/9/2023 36,90 36,20 +0,92% 36,20 37,80 36,91 36,20 36,21 4.386 64.676.232.500
25/9/2023 35,08 35,87 +1,73% 34,94 36,21 35,81 35,87 35,89 6.407 23.734.918.400
22/9/2023 35,15 35,26 +0,89% 34,73 35,45 35,15 35,25 35,27 1.358 23.054.290.000
21/9/2023 35,16 34,95 -3,24% 34,85 35,79 35,28 34,94 34,95 2.259 31.935.952.900
20/9/2023 35,48 36,12 +1,95% 35,41 36,33 36,04 36,11 36,12 5.126 17.495.389.100
19/9/2023 35,81 35,43 -0,48% 35,33 35,99 35,63 35,43 35,46 6.343 18.706.831.000
18/9/2023 35,79 35,60 -0,39% 35,35 36,00 35,61 35,59 35,65 4.942 14.646.792.700
15/9/2023 36,44 35,74 -2,24% 35,74 36,59 35,89 35,73 35,85 6.677 33.824.823.300
14/9/2023 36,65 36,56 +0,30% 36,00 36,89 36,50 36,56 36,57 9.047 22.085.257.300
13/9/2023 36,00 36,45 +1,59% 35,77 37,26 36,78 36,45 36,58 6.261 61.795.642.500
12/9/2023 35,18 35,88 +2,08% 35,08 35,88 35,71 35,81 35,88 8.431 22.788.814.200
11/9/2023 34,54 35,15 +2,27% 34,36 35,23 34,85 35,07 35,15 9.579 22.983.330.800
8/9/2023 34,29 34,37 +0,59% 33,60 34,53 34,15 34,36 34,37 608 27.387.849.100
6/9/2023 34,93 34,17 -2,15% 34,14 34,98 34,46 34,17 34,20 3.047 28.634.918.800
5/9/2023 35,30 34,92 -0,88% 34,71 35,54 35,02 34,90 35,00 7.867 32.854.670.600
4/9/2023 35,17 35,23 -0,45% 34,82 35,85 35,32 35,22 35,26 2.831 17.158.517.900
1/9/2023 35,35 35,39 +0,37% 35,22 35,86 35,50 35,39 35,41 5.705 21.828.802.000
31/8/2023 36,35 35,26 -2,97% 35,20 36,37 35,49 35,25 35,29 7.754 36.364.753.600
30/8/2023 36,80 36,34 -1,01% 36,24 36,99 36,58 36,25 36,34 3.925 18.318.018.000
29/8/2023 36,73 36,71 +0,19% 36,28 37,00 36,55 36,65 36,71 6.794 15.490.460.100
28/8/2023 36,55 36,64 +0,52% 36,14 36,75 36,46 36,59 36,64 6.303 19.667.539.700
25/8/2023 37,06 36,45 -2,04% 36,25 37,08 36,58 36,45 36,53 1.049 36.964.948.000
24/8/2023 36,43 37,21 +1,39% 36,22 37,65 37,14 37,20 37,21 5.251 57.661.530.800
23/8/2023 34,40 36,70 +7,31% 34,29 36,74 35,85 36,70 36,72 1.865 78.556.420.100
22/8/2023 33,93 34,20 +0,97% 33,79 34,28 34,04 34,12 34,20 8.370 25.201.305.400
21/8/2023 34,55 33,87 -2,25% 33,74 34,55 33,97 33,86 33,90 4.743 24.679.762.500
18/8/2023 34,85 34,65 +0,06% 34,38 34,98 34,74 34,62 34,66 1.071 31.361.023.100
17/8/2023 34,01 34,63 +2,15% 33,72 34,77 34,37 34,62 34,65 6.642 56.989.886.800
16/8/2023 35,15 33,90 -3,56% 33,46 35,39 34,41 33,90 33,91 2.567 118.030.988.300
15/8/2023 35,50 35,15 -3,43% 34,94 35,76 35,18 35,14 35,15 5.874 107.856.003.500
14/8/2023 36,98 36,40 -1,22% 36,27 36,98 36,49 36,39 36,40 252 21.624.217.100
11/8/2023 37,44 36,85 -1,10% 36,50 37,70 36,88 36,83 36,85 4.242 29.711.988.000
10/8/2023 37,25 37,26 +0,35% 37,22 37,84 37,43 37,26 37,27 5.380 20.586.483.400
9/8/2023 36,64 37,13 +0,43% 36,37 38,47 37,14 37,12 37,13 6.290 49.844.367.400
8/8/2023 36,34 36,97 +1,96% 36,17 37,26 36,89 36,95 36,97 6.889 37.370.545.300
7/8/2023 36,60 36,26 -0,41% 36,02 36,62 36,33 36,25 36,29 8.389 23.750.763.800
4/8/2023 36,60 36,41 -0,08% 36,32 37,46 36,80 36,40 36,43 450 44.251.828.100
3/8/2023 38,30 36,44 -5,15% 36,44 38,39 37,01 36,44 36,57 2.481 72.754.659.900
2/8/2023 38,03 38,42 +0,55% 37,94 38,60 38,27 38,41 38,42 7.033 20.314.187.800
1/8/2023 38,10 38,21 -1,14% 37,70 38,61 38,06 38,19 38,22 8.705 27.659.456.000
31/7/2023 38,27 38,65 +1,66% 38,12 39,37 38,86 38,65 38,66 1.585 32.476.949.000
28/7/2023 38,49 38,02 -0,52% 37,97 38,78 38,10 38,01 38,02 5.644 19.384.762.200
27/7/2023 39,62 38,22 -3,41% 38,18 39,86 38,61 38,21 38,22 9.894 24.857.766.000
26/7/2023 38,51 39,57 +2,06% 38,51 39,61 39,22 39,54 39,57 28 22.710.077.500
25/7/2023 39,48 38,77 -0,26% 38,62 39,52 38,98 38,77 38,79 7.696 27.468.650.000
24/7/2023 38,87 38,87 -0,13% 38,47 39,20 38,76 38,85 38,87 8.516 22.493.285.200
21/7/2023 37,81 38,92 +2,88% 37,74 39,04 38,76 38,90 38,92 4.494 29.206.305.000
20/7/2023 38,06 37,83 +0,05% 37,71 38,24 37,88 37,82 37,85 5.694 16.706.180.600
19/7/2023 37,70 37,81 -0,47% 37,44 38,28 37,87 37,81 37,86 8.649 23.394.882.400
18/7/2023 38,01 37,99 -0,73% 37,69 38,23 38,01 37,99 38,00 6.680 19.542.241.900
17/7/2023 38,27 38,27 +0,45% 37,82 38,40 38,14 38,20 38,27 19 22.519.512.500
14/7/2023 39,11 38,10 -2,31% 38,00 39,11 38,54 38,09 38,16 6.459 23.967.367.400
13/7/2023 38,29 39,00 +2,01% 38,23 39,18 38,93 39,00 39,01 3.458 35.261.351.600
12/7/2023 39,25 38,23 -1,29% 38,13 39,37 38,68 38,23 38,24 8.192 42.656.651.800
11/7/2023 39,18 38,73 -1,40% 38,22 39,18 38,68 38,72 38,75 6.733 25.084.397.300
10/7/2023 39,52 39,28 -0,61% 39,21 39,78 39,40 39,27 39,28 3.114 16.517.485.800
7/7/2023 39,15 39,52 +1,36% 38,85 40,17 39,71 39,50 39,56 4.211 23.087.505.400
6/7/2023 39,90 38,99 -2,50% 38,97 39,90 39,23 38,99 39,00 6.413 28.444.992.300
5/7/2023 39,41 39,99 +1,52% 39,41 40,55 40,07 39,99 40,00 8.982 35.648.188.000
4/7/2023 40,03 39,39 -1,53% 39,14 40,18 39,48 39,38 39,40 687 23.191.022.000
3/7/2023 39,82 40,00 +0,63% 39,61 40,18 39,99 39,99 40,00 604 23.467.251.000
30/6/2023 39,11 39,75 +2,69% 39,00 40,10 39,73 39,73 39,77 1.971 36.932.501.900
29/6/2023 38,53 38,71 +0,73% 38,31 38,94 38,62 38,70 38,71 8.917 21.350.179.000
28/6/2023 38,81 38,43 -0,21% 38,28 39,06 38,65 38,43 38,48 8.870 19.255.824.700
27/6/2023 39,16 38,51 -1,38% 37,75 39,46 38,30 38,50 38,51 5.871 32.384.709.400
26/6/2023 39,80 39,05 -2,57% 38,76 40,18 39,12 39,05 39,14 2.788 29.427.235.400
23/6/2023 39,13 40,08 +2,43% 39,00 40,30 39,91 40,05 40,08 9.909 23.518.083.200
22/6/2023 39,34 39,13 -1,19% 38,78 39,80 39,09 39,10 39,15 5.883 16.679.729.500
21/6/2023 39,43 39,60 +0,53% 39,30 40,13 39,72 39,60 39,61 5.307 36.811.398.400
20/6/2023 39,43 39,39 -0,03% 38,98 39,70 39,34 39,38 39,42 7.237 36.393.607.700
19/6/2023 38,98 39,40 +1,08% 38,88 39,87 39,39 39,38 39,41 5.020 19.957.279.500
16/6/2023 39,61 38,98 -1,96% 38,92 39,64 39,16 38,96 39,00 2.053 70.716.414.600
15/6/2023 39,12 39,76 +0,73% 38,87 40,25 39,59 39,75 39,76 8.023 37.834.340.700
14/6/2023 38,88 39,47 +2,68% 38,56 39,65 39,23 39,36 39,48 855 74.181.510.700
13/6/2023 39,30 38,44 -1,71% 38,34 39,48 38,59 38,43 38,44 1.339 37.621.017.700
12/6/2023 38,89 39,11 +1,45% 38,50 39,38 39,07 39,10 39,12 7.654 46.309.662.200
9/6/2023 38,40 38,55 +1,39% 38,07 38,95 38,57 38,55 38,57 8.514 31.915.427.900
7/6/2023 38,51 38,02 -0,45% 37,68 38,71 37,98 38,00 38,02 6.146 32.519.928.800
6/6/2023 36,62 38,19 +4,80% 36,57 38,34 37,81 38,18 38,20 2.653 54.427.145.300
5/6/2023 36,61 36,44 +0,28% 36,08 36,69 36,43 36,42 36,48 1.564 27.679.783.700
2/6/2023 35,99 36,34 +2,08% 35,78 36,44 36,15 36,31 36,36 3.121 47.314.559.000
1/6/2023 35,30 35,60 +0,85% 34,51 35,72 35,18 35,60 35,61 2.217 55.447.243.200
31/5/2023 34,74 35,30 +1,35% 34,63 35,73 35,37 35,30 35,31 6.886 39.116.765.000
30/5/2023 35,07 34,83 +0,14% 34,46 35,07 34,77 34,83 34,88 5.038 32.434.032.100
29/5/2023 35,50 34,78 -2,03% 34,64 35,54 34,85 34,78 34,86 6.284 18.807.730.000
26/5/2023 36,55 35,50 -1,61% 35,00 36,55 35,58 35,47 35,51 2.265 28.441.711.600
25/5/2023 36,16 36,08 +2,85% 35,71 36,79 36,26 36,01 36,08 6.700 46.215.148.900
24/5/2023 35,64 35,08 -2,09% 34,97 36,05 35,41 35,06 35,08 2.403 35.417.157.400
23/5/2023 35,70 35,83 +0,08% 35,65 36,50 36,09 35,81 35,87 4.754 33.654.615.200
22/5/2023 35,60 35,80 +1,36% 35,20 36,17 35,79 35,77 35,81 6.240 43.409.919.600
19/5/2023 34,40 35,32 +3,09% 34,22 35,39 35,15 35,30 35,32 8.461 47.234.071.900
18/5/2023 34,50 34,26 -1,18% 34,10 35,12 34,43 34,26 34,30 350 36.676.420.700
17/5/2023 35,28 34,67 -1,56% 34,29 35,81 34,91 34,66 34,68 3.826 43.881.379.900
16/5/2023 35,82 35,22 -1,04% 35,15 36,48 35,62 35,22 35,24 9.280 20.205.067.400
15/5/2023 35,22 35,59 +0,82% 34,98 35,95 35,45 35,56 35,61 378 28.516.082.800
12/5/2023 35,68 35,30 -2,30% 34,96 36,02 35,44 35,27 35,35 4.087 44.627.345.500
11/5/2023 35,51 36,13 +0,58% 35,23 36,68 35,89 36,12 36,15 6.505 55.053.989.300
10/5/2023 34,65 35,92 +3,34% 34,60 36,57 35,69 35,91 35,93 9.910 56.057.432.900
9/5/2023 33,40 34,76 +4,13% 32,86 35,23 34,10 34,75 34,76 7.435 58.495.196.300
8/5/2023 32,55 33,38 -1,71% 32,55 33,83 33,15 33,37 33,40 1.370 64.872.296.000
5/5/2023 34,25 33,96 +0,68% 33,61 34,43 33,93 33,95 33,97 4.578 48.053.875.100
4/5/2023 33,40 33,73 +1,81% 33,35 34,13 33,77 33,72 33,73 7.569 35.265.245.900
3/5/2023 33,43 33,13 -1,19% 32,90 33,51 33,13 33,10 33,14 6.046 28.201.895.500
2/5/2023 34,00 33,53 -0,95% 33,31 34,74 33,73 33,52 33,60 1.037 35.421.744.400
28/4/2023 34,04 33,85 -0,85% 33,46 34,16 33,74 33,82 33,85 6.346 48.587.323.300
27/4/2023 34,05 34,14 +0,35% 33,60 34,49 33,98 34,09 34,14 9.868 30.124.700.000
26/4/2023 34,08 34,02 -0,58% 33,80 34,61 34,17 34,02 34,10 6.732 28.747.465.100
25/4/2023 33,61 34,22 -0,47% 33,54 34,42 34,00 34,22 34,24 8.435 31.841.068.100
24/4/2023 33,60 34,38 +1,84% 33,20 34,76 34,17 34,37 34,38 8.936 68.462.361.700
20/4/2023 33,73 33,76 +0,12% 33,21 34,02 33,70 33,75 33,83 347 188.384.923.200
19/4/2023 34,23 33,72 -2,09% 33,60 34,50 33,91 33,72 33,73 2.085 43.197.684.600
18/4/2023 33,77 34,44 +2,38% 33,51 34,73 34,21 34,43 34,44 8.994 73.313.909.600
17/4/2023 34,38 33,64 -3,75% 33,19 34,54 33,59 33,61 33,64 1.644 62.915.490.000
14/4/2023 35,18 34,95 -0,51% 34,22 35,52 34,99 34,95 34,96 3.567 42.468.137.600
13/4/2023 35,30 35,13 -0,03% 34,63 35,55 35,00 35,13 35,14 9.011 30.363.909.800
12/4/2023 34,40 35,14 +2,60% 34,28 35,87 35,33 35,14 35,15 759 54.888.820.100
11/4/2023 33,30 34,25 +2,85% 33,29 34,54 34,20 34,25 34,26 5.036 41.927.457.700
10/4/2023 33,17 33,30 +1,77% 32,76 33,36 33,16 33,30 33,32 4.566 16.879.787.400
6/4/2023 32,79 32,72 -0,37% 32,50 33,01 32,72 32,72 32,73 4.417 15.510.281.900
5/4/2023 33,49 32,84 -1,50% 32,75 33,55 32,98 32,83 32,95 6.405 17.243.454.900
4/4/2023 33,09 33,34 +1,65% 32,86 33,68 33,36 33,34 33,36 5.328 16.201.265.000
3/4/2023 33,43 32,80 -1,44% 32,68 33,49 32,91 32,79 32,83 7.552 23.793.939.300
31/3/2023 33,96 33,28 -1,83% 33,19 34,15 33,49 33,27 33,28 2.333 32.720.341.700
30/3/2023 33,59 33,90 +2,14% 33,21 34,15 33,67 33,90 33,91 6.012 32.467.599.800
29/3/2023 33,59 33,19 -0,90% 32,31 33,75 32,89 33,16 33,19 6.147 26.120.643.800
28/3/2023 32,37 33,49 +4,98% 32,29 33,89 33,26 33,48 33,49 5.017 48.064.632.700
27/3/2023 31,30 31,90 +2,94% 31,07 32,15 31,78 31,90 31,93 6.245 48.267.327.500
24/3/2023 30,69 30,99 +1,51% 30,31 31,52 30,98 30,98 30,99 4.268 35.043.662.300
23/3/2023 30,80 30,53 -0,65% 29,81 31,22 30,43 30,52 30,53 275 41.169.719.500
22/3/2023 30,88 30,73 -0,32% 30,55 31,38 30,88 30,72 30,73 3.796 26.786.020.900
21/3/2023 31,90 30,83 -3,48% 30,68 32,27 31,23 30,81 30,83 5.974 40.440.749.000
20/3/2023 32,30 31,94 -0,96% 31,61 32,30 31,91 31,94 31,95 7.887 27.491.825.300
17/3/2023 33,29 32,25 -4,30% 32,05 33,30 32,34 32,24 32,25 2.932 70.559.070.400
16/3/2023 33,80 33,70 -0,47% 33,51 34,63 34,07 33,70 33,75 6.712 74.213.893.800
15/3/2023 31,84 33,86 +4,89% 31,68 34,10 33,29 33,85 33,86 8.039 66.483.685.500
14/3/2023 31,95 32,28 +1,22% 31,23 32,38 31,93 32,28 32,29 7.017 33.860.439.100
13/3/2023 31,63 31,89 +0,22% 31,20 32,25 31,92 31,89 31,90 3.290 30.148.262.100
10/3/2023 32,00 31,82 -0,81% 31,38 32,28 31,86 31,80 31,83 6.079 41.803.535.800
9/3/2023 32,78 32,08 -2,99% 31,76 33,02 32,24 32,08 32,09 8.693 48.427.075.100
8/3/2023 32,37 33,07 +2,45% 32,18 33,20 32,85 33,07 33,08 4.206 34.968.097.100
7/3/2023 33,08 32,28 -2,18% 31,91 33,13 32,32 32,28 32,30 1.949 37.011.299.800
6/3/2023 32,90 33,00 +0,73% 32,19 33,20 32,83 33,00 33,03 8.252 34.697.937.900
3/3/2023 33,16 32,76 -1,24% 32,70 33,40 32,97 32,76 32,80 42 26.114.394.200
2/3/2023 33,50 33,17 -1,04% 33,12 34,07 33,50 33,17 33,20 8.140 33.909.434.300
1/3/2023 34,30 33,52 -2,33% 32,93 34,33 33,34 33,52 33,54 7.126 33.204.267.700
28/2/2023 34,61 34,32 -0,84% 33,88 34,91 34,32 34,27 34,32 5.229 37.503.811.200
27/2/2023 34,64 34,61 +0,29% 34,23 34,92 34,55 34,61 34,65 9.008 19.469.134.900
24/2/2023 34,67 34,51 -0,46% 34,26 35,05 34,60 34,51 34,55 5.189 27.749.911.700
23/2/2023 34,86 34,67 -0,32% 34,36 35,14 34,68 34,67 34,70 2.405 22.049.751.600
22/2/2023 35,17 34,78 -3,12% 34,65 35,40 34,87 34,78 34,79 3.697 26.678.037.900
17/2/2023 35,65 35,90 -0,19% 35,50 36,45 36,03 35,90 35,97 613 31.773.644.100
16/2/2023 35,85 35,97 +0,33% 34,44 35,97 35,19 35,90 35,97 8.442 55.257.769.300
15/2/2023 34,95 35,85 +1,59% 34,54 36,22 35,71 35,82 35,85 720 61.839.323.100
14/2/2023 36,73 35,29 -3,68% 34,90 36,76 35,40 35,29 35,32 7.321 56.608.571.300
13/2/2023 36,82 36,64 -1,05% 36,40 37,23 36,73 36,64 36,65 8.684 17.751.387.200
10/2/2023 36,13 37,03 +1,56% 36,13 37,26 36,90 37,03 37,04 1.190 32.669.378.200
9/2/2023 37,32 36,46 -2,20% 36,29 37,42 36,56 36,43 36,46 5.943 36.303.754.800
8/2/2023 37,03 37,28 +1,11% 36,56 37,29 37,00 37,28 37,29 5.798 49.797.297.600
7/2/2023 38,31 36,87 -3,51% 36,63 38,32 37,24 36,86 36,88 2.740 57.391.235.500
6/2/2023 38,17 38,21 +0,55% 37,66 38,29 38,05 38,17 38,21 5.949 26.756.595.500
3/2/2023 38,95 38,00 -2,56% 37,97 39,05 38,39 38,00 38,11 8.093 34.595.565.200
2/2/2023 39,60 39,00 -2,06% 38,83 40,75 39,47 39,00 39,01 8.471 62.948.209.600
1/2/2023 40,56 39,82 -2,04% 39,08 40,96 39,73 39,82 39,84 1.300 65.846.335.600
31/1/2023 40,71 40,65 -0,12% 40,25 41,14 40,65 40,65 40,66 3.061 48.104.850.400
30/1/2023 41,49 40,70 -1,45% 40,42 41,77 40,81 40,70 40,71 2.024 40.996.674.100
27/1/2023 42,53 41,30 -3,23% 41,27 42,53 41,62 41,30 41,33 8.791 35.681.943.600
26/1/2023 42,67 42,68 0,00% 42,59 43,04 42,77 42,67 42,68 9.822 50.338.566.100
25/1/2023 41,98 42,68 +2,50% 41,30 42,80 42,20 42,65 42,68 5.493 34.790.732.300
24/1/2023 41,13 41,64 +1,86% 41,03 41,77 41,42 41,58 41,64 4.868 31.145.728.100
23/1/2023 41,00 40,88 -0,24% 40,75 41,56 41,01 40,86 40,88 3.742 46.813.368.600
20/1/2023 41,55 40,98 -1,73% 40,65 41,69 40,99 40,98 41,00 8.516 49.698.028.500
19/1/2023 41,21 41,70 0,00% 40,85 41,96 41,32 41,69 41,72 6.914 35.171.380.000
18/1/2023 41,95 41,70 +0,34% 41,35 42,16 41,81 41,70 41,77 7.588 30.582.167.800
17/1/2023 40,99 41,56 +1,81% 40,80 41,83 41,45 41,56 41,57 2.683 44.795.436.000
16/1/2023 41,38 40,82 -1,83% 40,76 41,84 41,19 40,82 40,87 6.068 37.060.264.000
13/1/2023 41,79 41,58 -1,86% 41,42 42,19 41,70 41,58 41,64 1.361 41.510.589.600
12/1/2023 42,75 42,37 -0,89% 42,19 43,46 42,75 42,35 42,37 8.659 37.325.740.200
11/1/2023 40,87 42,75 +4,52% 40,57 42,88 41,82 42,66 42,75 1.287 44.696.986.300
10/1/2023 40,86 40,90 -0,97% 40,08 41,46 40,73 40,90 40,91 5.539 60.147.684.000
9/1/2023 41,00 41,30 +0,73% 40,74 41,88 41,35 41,30 41,31 7.946 33.844.789.700
6/1/2023 40,98 41,00 +0,05% 40,86 41,85 41,11 41,00 41,02 843 37.745.355.900
5/1/2023 40,89 40,98 +0,20% 40,70 41,13 40,92 40,98 40,99 548 43.402.338.800
4/1/2023 41,50 40,90 +2,69% 40,53 41,73 41,02 40,89 40,93 8.257 64.148.267.300
3/1/2023 40,30 39,83 -1,87% 39,57 41,19 40,20 39,82 39,84 7.262 66.355.059.900
2/1/2023 40,85 40,59 -3,63% 40,00 41,06 40,49 40,54 40,59 3.485 30.151.227.300
29/12/2022 42,80 42,12 -0,92% 41,60 43,07 42,13 42,12 42,14 4.093 96.627.997.400
28/12/2022 42,08 42,51 +1,87% 41,35 42,74 42,18 42,51 42,53 3.422 30.569.764.600
27/12/2022 42,93 41,73 -2,64% 41,20 42,98 41,68 41,71 41,74 8.604 34.060.029.700
26/12/2022 43,00 42,86 -0,76% 42,32 43,22 42,77 42,86 42,98 9.394 8.932.636.200
23/12/2022 42,83 43,19 +1,41% 42,73 44,16 43,41 43,19 43,26 5.126 37.990.191.300
22/12/2022 42,75 42,59 -0,02% 41,42 42,95 42,18 42,58 42,59 2.141 66.683.239.700
21/12/2022 42,55 42,60 +0,38% 41,83 43,04 42,57 42,60 42,64 9.049 45.249.463.200
20/12/2022 41,40 42,44 +1,90% 41,30 43,15 42,38 42,44 42,46 6.351 33.061.804.700
19/12/2022 41,29 41,65 +1,73% 41,08 42,25 41,71 41,65 41,73 5.308 65.576.443.200
16/12/2022 41,39 40,94 -0,68% 40,29 41,69 40,86 40,80 40,94 4.953 97.033.069.700
15/12/2022 41,85 41,22 -1,43% 40,94 42,40 41,63 41,21 41,26 1.281 62.880.445.000
14/12/2022 41,56 41,82 -0,29% 40,24 42,03 41,33 41,82 41,83 9.297 90.949.274.700
13/12/2022 42,26 41,94 -0,12% 41,40 43,16 42,50 41,93 41,94 83 75.239.708.800
12/12/2022 42,80 41,99 -1,59% 40,53 43,16 41,56 41,88 41,99 9.689 90.851.213.300
9/12/2022 43,12 42,67 -0,77% 42,47 43,21 42,72 42,65 42,68 4.617 59.034.686.900
8/12/2022 43,50 43,00 -2,09% 42,75 43,91 43,22 42,99 43,03 3.948 31.658.932.300
7/12/2022 43,37 43,92 +1,55% 43,31 44,95 44,30 43,91 43,92 6.420 49.399.697.600
6/12/2022 43,35 43,25 +0,58% 42,87 43,39 43,14 43,24 43,25 7.041 32.596.553.200
5/12/2022 43,15 43,00 -2,25% 42,46 43,80 42,97 43,00 43,05 3.436 60.997.426.800
2/12/2022 46,25 43,99 -4,58% 43,91 47,72 45,37 43,99 44,00 3.064 82.178.488.200
1/12/2022 46,99 46,10 -2,95% 45,70 47,39 46,31 46,09 46,17 2.922 56.499.455.800
30/11/2022 46,54 47,50 +2,11% 45,25 47,50 47,05 47,17 47,50 8.477 140.239.690.100
29/11/2022 45,54 46,52 +1,75% 44,80 47,09 46,27 46,52 46,53 1.673 44.695.808.300
28/11/2022 45,30 45,72 +0,86% 44,86 45,99 45,53 45,72 45,86 8.193 21.837.007.000
25/11/2022 46,63 45,33 -3,14% 44,92 46,75 45,59 45,33 45,34 424 25.448.623.200
24/11/2022 45,68 46,80 +3,49% 45,49 47,27 46,42 46,80 46,81 8.285 26.698.489.400
23/11/2022 45,00 45,22 -0,72% 44,43 45,63 44,94 45,22 45,27 6.123 35.542.667.700
22/11/2022 45,95 45,55 -0,15% 45,00 46,47 45,69 45,54 45,55 6.357 33.575.000.700
21/11/2022 44,98 45,62 +3,61% 44,19 46,00 45,34 45,62 45,64 2.096 50.166.374.500
18/11/2022 44,05 44,03 +0,48% 43,60 44,51 44,02 44,00 44,03 5.088 32.154.297.800
17/11/2022 43,00 43,82 +0,05% 41,75 43,82 42,84 43,81 43,82 9.564 65.865.353.500
16/11/2022 45,24 43,80 -3,67% 43,44 45,53 44,07 43,80 43,81 5.905 64.240.375.900
14/11/2022 45,40 45,47 +0,89% 44,98 46,05 45,48 45,46 45,47 1.402 34.721.363.900
11/11/2022 44,53 45,07 +0,16% 43,98 46,05 45,19 45,05 45,07 8.670 72.264.611.700
10/11/2022 46,99 45,00 -7,02% 43,79 46,99 44,93 44,95 45,00 7.355 154.209.232.200
9/11/2022 48,76 48,40 -1,18% 48,32 49,62 48,88 48,39 48,40 3.760 59.407.946.900
8/11/2022 48,39 48,98 +0,37% 48,36 49,64 49,08 48,98 49,00 6.496 33.137.807.700
7/11/2022 51,30 48,80 -5,37% 48,80 51,54 49,57 48,78 48,80 6.889 66.242.938.100
4/11/2022 51,15 51,57 +1,78% 50,86 52,49 51,86 51,56 51,57 8.164 67.329.506.500
3/11/2022 49,09 50,67 +2,26% 48,37 51,18 50,23 50,66 50,67 7.879 81.289.963.600
1/11/2022 49,56 49,55 -0,54% 49,05 50,43 49,79 49,55 49,60 6.508 78.482.396.500
31/10/2022 46,69 49,82 +2,89% 46,67 50,19 48,57 49,82 49,90 2.071 96.143.036.900
28/10/2022 47,31 48,42 +1,74% 46,97 48,70 48,13 48,28 48,42 9.094 62.413.718.900
27/10/2022 46,22 47,59 +4,96% 45,65 48,28 47,13 47,57 47,59 3.672 66.861.781.400
26/10/2022 46,70 45,34 -3,74% 45,11 47,10 45,80 45,33 45,34 4.731 52.405.103.400
25/10/2022 47,99 47,10 -1,88% 46,97 47,99 47,25 47,09 47,12 3.602 53.629.281.300
24/10/2022 48,40 48,00 -1,98% 47,13 48,54 47,93 47,99 48,00 8.945 61.350.546.500
21/10/2022 47,67 48,97 +2,36% 47,32 48,97 48,84 48,85 48,97 4.393 253.381.484.200
20/10/2022 47,40 47,84 +1,01% 47,22 48,11 47,69 47,84 47,85 942 54.638.872.800
19/10/2022 46,97 47,36 +0,72% 46,73 47,56 47,14 47,31 47,36 3.200 47.348.821.000
18/10/2022 46,80 47,02 +2,11% 46,05 47,10 46,71 46,96 47,02 9.617 64.200.503.900
17/10/2022 44,65 46,05 +4,90% 44,32 46,55 45,67 46,03 46,08 2.115 78.756.492.600
14/10/2022 45,09 43,90 -2,44% 43,46 45,30 44,26 43,86 43,90 9.920 29.354.372.800
13/10/2022 44,81 45,00 -1,21% 44,18 45,52 44,99 45,00 45,03 2.570 44.305.901.300
11/10/2022 45,79 45,55 -0,81% 45,30 46,17 45,70 45,55 45,58 7.748 44.781.578.100
10/10/2022 45,80 45,92 +1,08% 45,40 45,97 45,73 45,91 45,92 7.132 33.545.077.800
7/10/2022 45,42 45,43 -0,31% 44,81 45,74 45,35 45,40 45,43 4.411 28.970.829.100
6/10/2022 44,57 45,57 +3,38% 44,33 46,09 45,56 45,57 45,58 2.574 72.084.520.700
5/10/2022 44,83 44,08 -1,28% 43,74 44,83 44,08 44,07 44,08 8.687 28.654.600.100
4/10/2022 46,55 44,65 -2,55% 44,40 46,55 45,15 44,65 44,66 7.997 60.276.049.500
3/10/2022 44,00 45,82 +6,63% 44,00 45,82 45,17 45,76 45,82 533 68.174.691.100
30/9/2022 42,29 42,97 +1,18% 42,16 43,35 42,96 42,97 43,00 4.494 44.106.234.800
29/9/2022 42,30 42,47 -0,40% 41,42 42,79 42,19 42,47 42,50 1.213 35.727.577.900
28/9/2022 43,43 42,64 -1,41% 42,60 43,52 42,85 42,64 42,70 5.614 30.682.352.800
27/9/2022 44,97 43,25 -2,87% 43,17 44,97 43,66 43,25 43,26 361 35.710.158.600
26/9/2022 45,78 44,53 -3,09% 44,42 45,78 44,76 44,53 44,60 5.552 47.999.510.000
23/9/2022 45,92 45,95 -0,33% 45,30 46,15 45,71 45,91 45,96 6.402 42.983.277.000
22/9/2022 44,90 46,10 +4,06% 44,32 46,32 45,47 46,09 46,10 912 52.247.951.600
21/9/2022 44,04 44,30 +0,64% 43,67 44,80 44,24 44,30 44,32 5.610 29.080.585.000
20/9/2022 44,46 44,02 -0,32% 43,37 44,75 43,77 44,01 44,02 6.920 51.249.645.300
19/9/2022 44,05 44,16 +0,64% 43,47 44,37 43,99 44,13 44,16 6.525 28.477.955.800
16/9/2022 44,69 43,88 -1,81% 43,65 44,79 43,97 43,88 43,90 1.465 73.422.769.700
15/9/2022 45,40 44,69 -1,50% 44,43 45,48 44,77 44,67 44,69 9.220 30.715.105.000
14/9/2022 45,55 45,37 -0,20% 44,78 45,56 45,33 45,34 45,40 1.868 27.402.257.800
13/9/2022 45,47 45,46 -1,15% 45,21 46,39 45,58 45,45 45,46 2.805 29.823.952.900
12/9/2022 45,70 45,99 +1,43% 45,63 46,62 46,18 45,96 45,99 8.120 38.209.042.100
9/9/2022 45,27 45,34 +0,27% 45,20 45,66 45,42 45,34 45,37 3.762 24.044.436.600
8/9/2022 45,01 45,22 +0,13% 44,56 45,93 45,14 45,22 45,23 8.709 34.783.950.600
6/9/2022 45,50 45,16 -2,78% 44,60 45,82 45,16 45,16 45,17 6.221 63.847.782.300
5/9/2022 46,83 46,45 -0,13% 46,12 47,12 46,49 46,30 46,46 7.095 37.902.099.800
2/9/2022 46,85 46,51 -0,64% 46,09 47,21 46,52 46,51 46,55 2.236 128.625.485.600
1/9/2022 46,30 46,81 +1,52% 45,84 46,92 46,49 46,81 46,82 2.188 42.313.726.000
31/8/2022 46,40 46,11 +0,15% 45,71 47,41 46,44 46,11 46,19 3.996 58.604.269.700
30/8/2022 46,62 46,04 -1,33% 45,84 47,06 46,28 46,04 46,05 9.231 21.726.636.800
29/8/2022 46,27 46,66 +0,67% 46,11 47,07 46,72 46,66 46,74 3.007 24.870.573.000
26/8/2022 47,09 46,35 -0,94% 45,95 47,18 46,36 46,35 46,40 9.034 27.820.582.700
25/8/2022 47,96 46,79 -1,45% 46,33 48,13 46,77 46,79 46,84 2.125 32.193.129.500
24/8/2022 47,50 47,48 -0,27% 47,38 48,22 47,63 47,48 47,52 4.450 30.249.097.000
23/8/2022 47,54 47,61 +0,06% 47,42 48,30 47,74 47,60 47,61 7.736 34.048.514.000
22/8/2022 48,20 47,58 -1,22% 47,15 48,24 47,55 47,58 47,64 3.542 45.874.838.800
19/8/2022 48,98 48,17 -2,53% 47,90 49,05 48,27 48,17 48,18 2.463 45.839.459.400
18/8/2022 50,00 49,42 -0,36% 49,20 50,34 49,59 49,40 49,42 3.136 60.315.109.000
17/8/2022 48,37 49,60 +2,39% 48,14 49,74 49,18 49,60 49,63 4.098 91.393.871.400
16/8/2022 48,73 48,44 -0,49% 47,82 48,94 48,25 48,43 48,45 4.037 53.652.655.900
15/8/2022 46,73 48,68 +3,80% 46,11 48,97 48,27 48,66 48,68 830 70.322.751.000
12/8/2022 47,25 46,90 -0,13% 46,12 47,50 46,66 46,75 46,90 2.504 70.521.845.400
11/8/2022 48,14 46,96 -2,13% 46,72 48,61 47,30 46,96 46,99 5.493 57.393.264.400
10/8/2022 48,80 47,98 -0,72% 47,37 48,90 48,01 47,93 47,98 6.536 52.299.933.800
9/8/2022 48,49 48,33 +0,08% 48,04 48,68 48,28 48,28 48,33 3.354 43.201.517.900
8/8/2022 48,71 48,29 +0,33% 48,04 49,14 48,44 48,29 48,30 8.998 66.120.022.200
5/8/2022 48,46 48,13 -0,39% 47,54 48,51 47,98 48,10 48,13 5.235 47.564.383.000
4/8/2022 47,34 48,32 +2,79% 47,19 48,45 48,02 48,26 48,32 1.964 76.375.940.300
3/8/2022 46,87 47,01 +0,32% 46,23 47,39 46,87 47,00 47,01 4.982 38.818.694.900
2/8/2022 46,68 46,86 +0,77% 46,36 47,18 46,84 46,85 46,86 5.125 35.030.477.100
1/8/2022 45,80 46,50 +1,51% 45,66 46,89 46,48 46,47 46,51 2.303 56.895.380.400
29/7/2022 45,50 45,81 +0,79% 45,37 46,50 45,96 45,81 45,92 6.717 44.632.419.300
28/7/2022 45,30 45,45 +0,18% 45,00 45,68 45,35 45,42 45,45 9.398 29.735.277.100
27/7/2022 44,71 45,37 +1,61% 44,71 45,54 45,17 45,36 45,37 4.896 29.127.697.900
26/7/2022 44,95 44,65 -0,45% 44,52 45,04 44,75 44,65 44,70 604 27.534.022.000
25/7/2022 44,79 44,85 +0,49% 44,46 45,13 44,82 44,85 44,87 9.532 22.037.457.100
22/7/2022 44,60 44,63 +0,16% 44,03 44,83 44,33 44,63 44,65 2.786 27.593.404.300
21/7/2022 44,14 44,56 +0,43% 43,72 44,78 44,22 44,56 44,57 9.828 28.222.121.800
20/7/2022 44,80 44,37 +0,34% 44,06 45,30 44,57 44,37 44,38 1.627 60.343.438.900
19/7/2022 44,00 44,22 +0,75% 43,77 44,43 44,10 44,22 44,24 7.486 28.975.319.100
18/7/2022 44,43 43,89 -0,36% 43,44 45,07 44,07 43,88 43,89 120 34.738.846.800
15/7/2022 43,61 44,05 +1,03% 42,48 44,20 43,54 44,04 44,05 7.188 47.734.238.400
14/7/2022 42,64 43,60 +0,95% 42,42 43,63 43,21 43,56 43,60 784 50.198.072.400
13/7/2022 42,60 43,19 +0,70% 42,46 43,85 43,29 43,18 43,19 6.978 59.515.618.100
12/7/2022 42,21 42,89 +1,51% 41,32 43,23 42,41 42,87 42,89 6.589 60.855.565.600
11/7/2022 43,82 42,25 -3,87% 41,78 43,91 42,36 42,25 42,27 8.625 78.523.936.800
8/7/2022 44,76 43,95 -1,70% 43,72 45,27 44,08 43,94 43,95 9.637 28.634.852.800
7/7/2022 44,63 44,71 +1,20% 44,31 45,30 44,72 44,69 44,71 6.117 42.748.008.000
6/7/2022 44,41 44,18 -1,19% 43,44 44,77 43,96 44,16 44,18 5.363 44.859.428.000
5/7/2022 44,88 44,71 -1,17% 43,72 45,15 44,35 44,69 44,71 1.577 70.589.092.900
4/7/2022 45,59 45,24 -1,33% 45,10 45,95 45,45 45,24 45,25 4.901 31.793.592.100
1/7/2022 46,00 45,85 -0,76% 45,68 46,57 45,97 45,85 45,90 8.253 93.808.270.300
30/6/2022 45,29 46,20 +1,05% 45,00 46,55 46,08 46,20 46,21 8.955 98.375.953.600
29/6/2022 45,69 45,72 +0,35% 45,44 46,12 45,76 45,72 45,73 5.596 56.023.145.900
28/6/2022 45,38 45,56 +0,57% 45,26 46,03 45,60 45,53 45,56 580 89.759.908.200
27/6/2022 44,14 45,30 +2,37% 44,11 45,40 44,97 45,25 45,30 3.518 68.169.242.100
24/6/2022 44,26 44,25 +0,96% 43,85 44,48 44,22 44,25 44,27 9.868 67.856.871.400
23/6/2022 44,56 43,83 -1,46% 43,53 44,65 43,86 43,83 43,84 3.228 133.408.650.500
22/6/2022 43,39 44,48 +1,09% 43,30 44,84 44,40 44,47 44,48 7.849 81.413.812.700
21/6/2022 43,82 44,00 +0,80% 43,65 44,65 44,12 43,99 44,00 5.732 111.415.342.800
20/6/2022 43,23 43,65 +1,77% 42,62 45,06 44,06 43,65 43,70 2.170 114.724.082.400
17/6/2022 42,07 42,89 +0,68% 41,56 43,42 42,65 42,88 42,89 2.038 228.117.728.600
15/6/2022 41,90 42,60 +2,77% 41,70 42,76 42,43 42,51 42,60 1.149 494.341.855.400
14/6/2022 40,41 41,45 +3,37% 40,32 41,94 41,29 41,45 41,46 1.172 171.634.964.000
13/6/2022 39,80 40,10 -2,20% 39,41 40,25 39,97 40,10 40,11 5.164 284.484.864.500
10/6/2022 41,00 41,00 -4,74% 39,75 41,70 40,96 41,00 41,01 799 324.916.996.300
9/6/2022 42,31 43,04 +2,14% 41,94 44,14 43,35 43,04 43,10 2.498 79.174.547.800
8/6/2022 42,00 42,14 +0,81% 41,43 43,03 42,43 42,14 42,23 2.080 52.478.052.000
7/6/2022 41,93 41,80 -0,24% 41,58 42,35 41,94 41,79 41,80 1.583 25.957.804.300
6/6/2022 41,80 41,90 -0,14% 41,10 42,65 41,97 41,89 41,90 6.228 40.063.027.100
3/6/2022 43,35 41,96 -3,16% 41,91 43,35 42,34 41,95 41,96 6.119 39.825.144.700
2/6/2022 43,36 43,33 +0,77% 42,75 43,57 43,07 43,32 43,33 3.281 31.579.956.700
1/6/2022 41,73 43,00 +2,04% 41,60 43,14 42,51 42,99 43,00 651 27.630.621.000
31/5/2022 42,14 42,14 +0,33% 41,75 43,25 42,42 42,11 42,14 4.686 71.168.119.400
30/5/2022 43,37 42,00 -3,36% 41,39 43,58 42,38 41,98 42,00 7.146 38.901.231.100
27/5/2022 43,30 43,46 -1,23% 43,15 44,32 43,59 43,46 43,50 2.771 47.955.380.900
26/5/2022 45,00 44,00 -2,05% 43,30 45,84 44,04 44,00 44,01 5.015 70.224.720.800
25/5/2022 44,41 44,92 +0,51% 44,41 45,62 45,05 44,91 44,93 876 34.156.389.900
24/5/2022 43,52 44,69 +1,99% 43,38 44,69 44,05 44,60 44,69 438 38.980.893.400
23/5/2022 44,46 43,82 -0,34% 43,41 44,46 43,93 43,82 43,89 6.660 23.972.739.500
20/5/2022 44,59 43,97 +0,21% 43,29 44,87 43,91 43,96 43,97 7.054 30.990.583.100
19/5/2022 43,98 43,88 +3,03% 43,10 44,77 44,01 43,87 43,92 4.238 57.503.613.100
18/5/2022 43,96 42,59 -2,16% 41,03 44,18 42,73 42,58 42,62 3.311 55.593.664.200
17/5/2022 42,35 43,53 +3,84% 42,26 43,97 43,34 43,52 43,54 9.050 27.464.876.700
16/5/2022 41,66 41,92 +1,50% 41,36 42,39 41,89 41,92 42,03 5.921 14.491.369.100
13/5/2022 40,45 41,30 +2,84% 40,27 42,11 41,49 41,30 41,42 3.756 24.103.774.600
12/5/2022 39,48 40,16 +1,03% 39,18 40,35 39,97 40,15 40,17 656 16.814.060.900
11/5/2022 40,70 39,75 -0,33% 39,43 40,70 39,91 39,75 39,84 912 17.707.960.400
10/5/2022 39,20 39,88 +2,39% 39,08 40,43 39,98 39,86 39,90 7.669 20.111.780.400
9/5/2022 38,46 38,95 +0,72% 38,27 39,31 38,86 38,95 38,97 4.328 9.975.656.200
6/5/2022 38,98 38,67 -1,13% 38,53 39,79 39,09 38,67 38,70 8.389 15.120.210.600
5/5/2022 39,48 39,11 -1,61% 38,46 39,96 39,03 39,03 39,11 4.504 21.608.367.900
4/5/2022 38,39 39,75 +2,32% 37,49 39,93 38,89 39,71 39,75 2.408 18.247.289.900
3/5/2022 38,97 38,85 -0,56% 38,57 39,31 38,93 38,84 38,85 7.945 13.798.192.800
2/5/2022 40,26 39,07 -3,48% 37,85 40,33 38,81 39,03 39,11 1.773 28.046.502.400
29/4/2022 41,05 40,48 -0,44% 40,48 42,62 41,42 40,48 40,60 2.324 33.608.399.600
28/4/2022 40,30 40,66 +1,19% 39,97 41,33 40,77 40,65 40,69 9.430 20.819.335.900
27/4/2022 40,68 40,18 +1,62% 39,82 40,80 40,23 40,18 40,19 97 25.268.096.600
26/4/2022 40,00 39,54 -1,74% 39,54 40,50 39,82 39,54 39,55 9.568 26.823.364.400
25/4/2022 39,03 40,24 +0,32% 39,03 40,58 39,90 40,24 40,29 1.432 27.133.014.600
22/4/2022 41,11 40,11 -4,95% 39,80 41,46 40,33 40,11 40,14 5.126 32.176.676.900
20/4/2022 41,19 42,20 +3,94% 40,14 42,90 41,24 42,20 42,21 6.957 77.213.704.200
19/4/2022 42,65 40,60 -4,40% 39,38 42,65 40,88 40,58 40,60 7.243 50.281.808.200
18/4/2022 43,04 42,47 -2,14% 42,20 43,35 42,61 42,47 42,50 3.265 20.371.841.800
14/4/2022 43,48 43,40 0,00% 42,95 43,62 43,25 43,33 43,40 4.639 38.082.415.100
13/4/2022 42,62 43,40 +2,72% 41,76 43,58 43,17 43,38 43,40 4.670 49.467.037.600
12/4/2022 42,26 42,25 +1,25% 41,95 43,35 42,65 42,22 42,25 3.411 27.107.481.400
11/4/2022 42,57 41,73 -2,73% 40,40 42,69 42,06 41,73 41,76 1.088 51.951.665.300
8/4/2022 40,84 42,90 +5,30% 40,72 43,17 42,69 42,90 42,91 8.769 59.449.948.100
7/4/2022 39,93 40,74 +3,14% 39,41 41,52 40,51 40,72 40,75 2.778 47.017.920.700
6/4/2022 37,75 39,50 +3,76% 36,75 39,76 38,54 39,50 39,51 1.169 49.104.469.600
5/4/2022 39,58 38,07 -3,86% 38,02 39,58 38,60 38,06 38,12 2.575 19.789.977.400
4/4/2022 39,30 39,60 +0,76% 38,87 40,01 39,56 39,60 39,73 6.186 23.273.347.900
1/4/2022 38,20 39,30 +3,48% 38,07 39,87 39,12 39,30 39,33 7.072 29.497.543.700
31/3/2022 37,06 37,98 +2,79% 36,81 38,17 37,73 37,98 37,99 6.937 20.488.662.400
30/3/2022 36,99 36,95 -0,24% 36,28 37,10 36,73 36,89 36,96 7.411 17.079.654.600
29/3/2022 37,33 37,04 +1,26% 36,86 37,79 37,23 37,04 37,10 505 17.921.665.100
28/3/2022 36,92 36,58 +0,14% 36,36 37,02 36,63 36,57 36,58 193 14.850.202.400
25/3/2022 36,36 36,53 +0,97% 36,00 36,78 36,39 36,49 36,53 8.737 11.362.950.800
24/3/2022 35,93 36,18 +1,01% 35,76 36,25 36,04 36,18 36,19 1.729 16.509.529.000
23/3/2022 35,99 35,82 -0,08% 35,20 36,08 35,80 35,82 35,84 8.431 16.177.964.500
22/3/2022 35,07 35,85 +3,46% 35,00 36,08 35,65 35,83 35,85 1.118 23.743.866.700
21/3/2022 35,29 34,65 -1,17% 34,31 35,32 34,62 34,65 34,68 8.379 12.905.280.500
18/3/2022 34,23 35,06 +2,82% 33,83 35,06 34,83 34,90 35,06 4.613 17.939.761.600
17/3/2022 33,45 34,10 +1,91% 33,09 34,32 33,81 34,09 34,10 9.476 15.210.884.900
16/3/2022 33,77 33,46 -0,86% 33,01 34,21 33,52 33,46 33,50 4.676 12.099.183.200
15/3/2022 33,64 33,75 +0,18% 33,20 34,25 33,67 33,75 33,77 7.740 11.275.871.500
14/3/2022 34,22 33,69 -1,00% 33,46 34,71 33,80 33,68 33,69 943 7.232.345.500
11/3/2022 34,81 34,03 -1,87% 33,77 35,07 34,40 34,03 34,04 9.229 11.345.215.500
10/3/2022 34,46 34,68 -0,74% 33,17 34,69 34,13 34,66 34,68 5.555 17.067.410.900
9/3/2022 33,69 34,94 +4,89% 33,53 35,59 34,92 34,80 34,94 228 21.607.672.100
8/3/2022 32,87 33,31 +1,31% 32,39 33,66 33,08 33,26 33,31 1.003 16.983.946.500
7/3/2022 34,61 32,88 -5,22% 32,75 34,61 33,38 32,88 32,90 6.454 11.777.929.900
4/3/2022 35,10 34,69 -1,14% 33,76 35,18 34,42 34,69 34,70 6.232 13.957.514.900
3/3/2022 34,45 35,09 +1,71% 34,31 35,58 35,02 35,04 35,09 9.625 13.592.621.900
2/3/2022 34,83 34,50 -0,78% 34,37 35,06 34,67 34,49 34,51 1.771 8.725.899.500
25/2/2022 33,86 34,77 +2,87% 33,81 34,77 34,28 34,46 34,77 6.503 11.619.698.900
24/2/2022 34,01 33,80 -2,99% 32,89 34,25 33,47 33,80 33,82 6.701 20.455.070.300
23/2/2022 34,70 34,84 +2,14% 34,52 35,31 35,01 34,84 34,87 2.898 18.052.341.000
22/2/2022 33,91 34,11 +0,74% 33,66 34,81 34,15 34,02 34,11 4.238 10.855.602.800
21/2/2022 34,77 33,86 -2,28% 33,80 34,89 34,25 33,86 33,93 1.701 8.536.321.600
18/2/2022 35,55 34,65 -1,51% 34,57 35,55 34,87 0,00 0,00 3.596 12.657.929.400
17/2/2022 35,50 35,18 +0,03% 34,84 35,65 35,21 35,18 35,19 3.987 12.064.644.900
16/2/2022 36,14 35,17 -0,93% 35,06 36,89 36,02 35,17 35,18 3.266 30.193.882.400
15/2/2022 33,67 35,50 +6,22% 33,21 35,50 34,72 35,35 35,50 9.458 32.313.021.700
14/2/2022 33,36 33,42 +0,27% 32,98 33,99 33,41 33,36 33,42 8.232 12.751.871.600
11/2/2022 34,12 33,33 -1,94% 33,17 34,50 33,72 33,33 33,36 5.636 12.449.424.000
10/2/2022 34,00 33,99 0,00% 33,61 34,47 33,98 33,98 33,99 8.992 12.138.828.200
9/2/2022 33,25 33,99 +2,53% 32,29 34,14 33,24 33,95 33,99 9.657 24.556.289.300
8/2/2022 33,30 33,15 -0,93% 32,87 33,46 33,12 33,13 33,15 726 7.664.357.300
7/2/2022 33,70 33,46 -0,68% 33,07 33,75 33,49 33,46 33,49 6.102 11.807.027.200
4/2/2022 34,04 33,69 -1,89% 33,41 34,26 33,84 33,69 33,71 5.422 10.906.165.300
3/2/2022 33,75 34,34 +1,36% 33,52 34,53 34,12 34,21 34,34 7.009 11.350.708.600
2/2/2022 34,64 33,88 -2,14% 33,13 35,07 34,02 33,86 33,88 3.442 22.865.776.900
1/2/2022 35,41 34,62 -1,90% 34,44 35,46 34,79 34,62 34,64 286 9.802.199.100
31/1/2022 35,49 35,29 -0,40% 34,65 35,65 35,05 35,26 35,29 6.025 13.348.132.700
28/1/2022 34,75 35,43 +1,52% 34,63 35,53 35,25 35,43 35,44 3.039 11.073.084.000
27/1/2022 35,60 34,90 -0,57% 34,67 36,20 35,33 34,90 34,95 1.151 16.176.630.400
26/1/2022 34,66 35,10 +3,14% 34,35 35,45 34,98 35,06 35,10 9.821 21.815.619.900
25/1/2022 33,01 34,03 +2,16% 32,98 34,24 33,65 33,93 34,03 7.924 10.664.086.900
24/1/2022 34,00 33,31 -2,00% 33,15 34,53 33,61 33,30 33,37 2.547 15.894.246.100
21/1/2022 33,57 33,99 +1,61% 33,25 34,45 33,91 33,94 33,99 2.539 14.661.258.000
20/1/2022 33,06 33,45 +1,24% 32,90 33,78 33,42 33,41 33,45 8.033 14.997.306.000
19/1/2022 31,93 33,04 +4,23% 31,90 33,39 32,92 33,01 33,04 4.989 16.343.159.200
18/1/2022 31,50 31,70 +0,03% 31,30 32,03 31,69 31,69 31,70 7.358 10.969.173.600
17/1/2022 31,46 31,69 +0,25% 31,07 31,94 31,53 31,69 31,70 1.774 6.813.070.000
14/1/2022 31,35 31,61 +0,60% 30,91 31,82 31,42 31,60 31,61 5.787 12.912.987.000
13/1/2022 31,41 31,42 +0,03% 30,91 32,34 31,55 31,42 31,44 4.269 20.061.500.500
12/1/2022 30,54 31,41 +5,26% 29,64 31,58 30,80 31,39 31,42 5.768 17.606.482.800
11/1/2022 29,41 29,84 +1,22% 29,38 30,17 29,90 29,83 29,84 6.845 16.434.112.300
10/1/2022 30,30 29,48 -2,90% 29,20 30,76 29,69 29,48 29,51 249 25.416.827.200
7/1/2022 31,50 30,36 -4,38% 30,29 31,83 31,05 30,36 30,43 4.718 27.834.766.200
6/1/2022 31,97 31,75 -0,16% 31,54 32,01 31,74 31,75 31,76 1.852 13.443.239.200
5/1/2022 31,79 31,80 -0,41% 31,33 32,02 31,68 31,79 31,80 5.955 22.177.511.200
4/1/2022 32,62 31,93 -2,15% 31,60 32,62 31,97 31,93 31,94 1.071 12.217.989.400
3/1/2022 33,44 32,63 -1,86% 32,48 34,19 32,92 32,63 32,65 7.545 12.082.918.200
23/12/2021 33,74 33,25 -1,28% 33,11 33,82 33,27 33,25 33,27 537 9.751.971.300
22/12/2021 33,18 33,68 +2,25% 32,74 33,68 33,24 33,63 33,68 1.862 14.469.438.400
21/12/2021 32,89 32,94 +0,49% 32,69 33,45 32,97 32,94 32,97 3.160 11.594.402.100
20/12/2021 33,47 32,78 -3,08% 32,11 33,67 32,58 32,78 32,80 6.989 13.446.619.600
17/12/2021 33,18 33,82 +2,02% 32,58 33,82 33,30 33,81 33,82 571 34.924.843.200
16/12/2021 34,60 33,15 -3,58% 32,93 34,91 33,33 33,15 33,16 1.535 20.814.703.900
15/12/2021 33,00 34,38 -0,41% 29,90 34,54 32,13 34,34 34,38 1.019 92.825.629.400
14/12/2021 36,40 34,52 -4,11% 33,47 36,59 34,50 34,51 34,52 9.686 39.993.542.700
13/12/2021 35,62 36,00 +1,69% 35,42 36,60 36,18 36,00 36,15 3.941 12.420.810.200
10/12/2021 34,81 35,40 +3,21% 34,61 35,47 35,12 35,39 35,40 2.150 8.802.816.500
9/12/2021 34,95 34,30 -3,22% 34,26 35,37 34,53 34,30 34,39 4.031 13.318.096.200
8/12/2021 35,38 35,44 +0,85% 35,06 36,88 35,80 35,44 35,51 5.221 24.021.872.000
7/12/2021 36,27 35,14 -1,51% 34,80 36,27 35,26 35,14 35,15 2.434 12.740.274.000
6/12/2021 35,68 35,68 +0,82% 35,54 36,73 36,11 35,68 35,72 8.395 20.567.424.100
3/12/2021 34,50 35,39 +2,58% 34,36 35,50 34,94 35,38 35,39 8.048 20.455.031.200
2/12/2021 33,14 34,50 +5,34% 32,90 34,80 34,33 34,48 34,52 9.113 16.115.719.000
1/12/2021 32,87 32,75 +0,37% 32,30 33,70 33,03 32,75 32,78 8.106 14.408.995.300
30/11/2021 32,90 32,63 -0,88% 31,82 32,98 32,30 32,47 32,63 9.695 18.686.739.200
29/11/2021 33,05 32,92 +0,89% 32,68 33,30 32,94 32,89 32,93 265 6.773.595.200
26/11/2021 32,74 32,63 -2,92% 32,41 33,00 32,61 32,63 32,64 1.812 7.145.871.200
25/11/2021 33,06 33,61 +2,47% 32,83 34,36 33,76 33,61 33,64 1.541 8.473.557.700
24/11/2021 32,65 32,80 -0,30% 32,28 33,26 32,76 32,78 32,82 3.053 9.849.307.400
23/11/2021 32,22 32,90 +2,59% 31,66 33,13 32,31 32,85 32,90 1.053 14.537.530.200
22/11/2021 32,98 32,07 -2,94% 31,95 33,13 32,42 32,07 32,09 3.300 16.553.976.100
19/11/2021 32,80 33,04 +1,57% 32,68 33,37 33,07 33,04 33,05 2.603 9.676.366.400
18/11/2021 32,44 32,53 +0,84% 32,22 33,31 32,56 32,51 32,55 8.171 20.145.812.700
17/11/2021 33,99 32,26 -6,63% 31,95 33,99 32,65 32,26 32,30 3.674 34.358.682.500
16/11/2021 35,83 34,55 -3,00% 34,04 35,83 34,57 34,55 34,56 5.821 14.594.793.100
12/11/2021 36,24 35,62 -0,84% 35,48 36,58 35,78 35,62 35,63 1.521 8.555.411.300
11/11/2021 36,28 35,92 +0,90% 35,81 36,38 36,13 35,92 35,93 8.821 15.398.705.100
10/11/2021 34,97 35,60 +1,89% 34,96 36,15 35,65 35,57 35,61 6.605 14.342.714.400
9/11/2021 34,17 34,94 +2,55% 34,02 35,96 35,24 34,94 34,95 1.435 16.218.553.900
8/11/2021 34,03 34,07 -0,29% 33,82 34,67 34,15 34,06 34,07 6.876 12.454.367.400
5/11/2021 33,56 34,17 +3,01% 33,36 34,55 34,20 34,17 34,23 6.200 12.735.474.500
4/11/2021 35,12 33,17 -5,82% 32,86 35,26 33,52 33,03 33,17 7.253 20.709.844.000
3/11/2021 34,67 35,22 +0,95% 34,23 35,72 35,11 35,22 35,27 9.151 14.203.984.900
1/11/2021 33,93 34,89 +3,13% 33,93 35,40 34,92 34,89 34,92 5.237 12.753.817.200
29/10/2021 36,15 33,83 -5,87% 33,62 36,43 34,70 33,83 33,85 5.253 37.813.764.600
28/10/2021 36,04 35,94 -1,18% 35,83 36,81 36,21 35,93 35,94 3.637 10.533.955.000
27/10/2021 36,49 36,37 +0,53% 36,24 37,44 36,79 36,37 36,45 1.515 12.050.513.900
26/10/2021 36,18 36,18 -1,26% 35,09 36,49 35,89 36,18 36,25 7.096 17.078.325.600
25/10/2021 35,48 36,64 +3,30% 35,41 36,91 36,37 36,58 36,64 7.704 22.703.875.200
22/10/2021 35,67 35,47 -2,12% 33,52 36,13 34,68 35,45 35,47 7.532 46.692.892.600
21/10/2021 37,10 36,24 -4,23% 35,64 37,23 36,29 36,24 36,25 8.553 30.722.714.000
20/10/2021 39,47 37,84 -3,35% 37,72 40,54 38,61 37,84 37,85 8.410 38.682.982.800
19/10/2021 40,05 39,15 -3,60% 38,94 40,34 39,59 39,15 39,18 9.957 28.243.109.600
18/10/2021 38,89 40,61 +3,44% 38,57 40,84 39,97 40,60 40,61 5.600 23.134.984.100
15/10/2021 40,10 39,26 -1,68% 39,15 40,33 39,52 39,26 39,28 9.881 20.827.057.200
14/10/2021 39,37 39,93 +1,97% 38,84 40,08 39,44 39,91 39,95 4.985 13.972.739.300
13/10/2021 39,39 39,16 +0,18% 38,72 39,88 39,32 39,15 39,16 2.578 22.455.915.600
11/10/2021 38,16 39,09 +2,65% 37,51 39,36 38,88 38,97 39,09 8.063 19.433.319.000
8/10/2021 37,14 38,08 +2,89% 37,13 38,38 38,01 38,07 38,13 5.795 14.572.218.200
7/10/2021 36,42 37,01 +1,70% 36,42 37,32 36,99 37,00 37,01 5.888 16.165.366.700
6/10/2021 36,05 36,39 -0,57% 35,52 36,43 35,95 36,38 36,40 4.596 15.693.730.000
5/10/2021 37,05 36,60 -1,00% 36,18 37,20 36,53 36,59 36,63 5.717 22.113.764.100
4/10/2021 38,63 36,97 -5,16% 36,24 38,63 36,91 36,85 36,97 1.419 23.750.441.500
1/10/2021 38,57 38,98 +1,22% 38,26 39,03 38,75 38,98 38,99 2.301 13.289.900.100
30/9/2021 38,69 38,51 +0,23% 38,05 39,30 38,64 38,50 38,51 6.776 17.191.029.400
29/9/2021 39,03 38,42 -1,11% 38,42 39,41 38,82 38,42 38,49 1.907 15.305.778.000
28/9/2021 39,05 38,85 -1,32% 38,41 39,63 39,01 38,81 38,85 2.053 19.088.944.500
27/9/2021 39,42 39,37 +0,15% 38,91 40,12 39,50 39,37 39,38 8.342 15.566.505.700
24/9/2021 38,73 39,31 +0,79% 38,43 39,59 39,05 39,28 39,31 1.578 12.874.247.800
23/9/2021 38,09 39,00 +2,77% 37,88 39,08 38,80 38,99 39,00 158 12.528.952.800
22/9/2021 38,05 37,95 +0,11% 37,91 38,55 38,22 37,95 37,99 2.572 11.590.847.800
21/9/2021 37,19 37,91 +2,38% 36,76 38,55 37,86 37,91 37,95 3.422 16.386.636.300
20/9/2021 37,65 37,03 -2,17% 36,56 37,93 37,14 37,02 37,03 6.594 25.789.969.500
17/9/2021 37,65 37,85 +0,42% 37,02 37,85 37,54 37,69 37,85 7.747 23.262.833.600
16/9/2021 37,74 37,69 -0,84% 37,38 38,06 37,65 37,66 37,69 158 11.490.477.500
15/9/2021 38,36 38,01 -0,50% 37,43 38,36 37,90 38,01 38,02 5.200 17.256.244.200
14/9/2021 37,64 38,20 +1,76% 37,26 38,34 38,02 38,15 38,20 7.764 17.667.525.000
13/9/2021 37,37 37,54 +3,19% 36,81 38,03 37,43 37,52 37,55 3.515 12.698.832.300
10/9/2021 37,00 36,38 +0,03% 36,26 37,80 36,96 36,38 36,40 8.017 15.136.115.600
9/9/2021 34,72 36,37 +6,07% 34,63 36,82 35,50 36,31 36,37 5.379 22.550.597.700
8/9/2021 37,67 34,29 -9,29% 34,24 37,67 35,25 34,29 34,31 5.856 35.346.126.300
6/9/2021 37,21 37,80 +1,61% 36,97 37,80 37,45 37,73 37,80 1.868 9.729.169.200
3/9/2021 37,12 37,20 +1,22% 36,41 37,30 36,96 37,09 37,20 7.096 23.817.788.100
2/9/2021 38,36 36,75 -4,99% 36,74 38,36 37,12 36,75 36,76 3.412 24.980.111.400
1/9/2021 37,65 38,68 +2,79% 37,63 39,39 38,83 38,68 38,69 9.033 21.655.493.600
31/8/2021 37,93 37,63 -0,84% 37,34 38,16 37,62 37,63 37,64 4.077 13.010.926.400
30/8/2021 38,78 37,95 -2,27% 37,71 38,78 38,02 37,95 37,99 2.501 12.688.369.800
27/8/2021 38,82 38,83 +0,05% 38,33 38,90 38,67 38,80 38,83 8.831 7.405.478.100
26/8/2021 38,97 38,81 -0,61% 38,61 39,57 39,02 38,81 38,82 4.467 14.155.699.400
25/8/2021 39,13 39,05 -0,03% 38,61 39,13 38,89 38,93 39,05 9.757 9.857.081.300
24/8/2021 37,95 39,06 +3,91% 37,77 39,26 38,76 39,02 39,06 1.889 14.301.222.700
23/8/2021 38,10 37,59 -1,42% 37,30 38,13 37,60 37,59 37,60 560 15.999.787.600
20/8/2021 37,61 38,13 +0,58% 37,55 38,43 38,02 38,13 38,18 920 12.253.452.900
19/8/2021 36,99 37,91 +1,88% 36,58 38,27 37,62 37,91 37,96 3.487 12.984.299.300
18/8/2021 37,90 37,21 -1,72% 36,90 38,20 37,44 37,20 37,21 850 21.020.009.900
17/8/2021 37,66 37,86 +0,26% 37,45 39,02 38,18 37,86 37,90 8.027 26.034.861.400
16/8/2021 38,86 37,76 -3,23% 37,59 39,10 37,93 37,75 37,80 6.052 20.633.157.200
13/8/2021 39,30 39,02 -0,48% 38,20 39,32 38,70 39,01 39,02 5.921 12.124.493.800
12/8/2021 40,10 39,21 -1,58% 38,92 40,19 39,57 39,17 39,21 3.460 11.423.659.900
11/8/2021 39,89 39,84 -0,18% 39,22 40,13 39,63 39,80 39,84 6.736 17.624.395.700
10/8/2021 40,73 39,91 -1,38% 39,84 40,79 40,24 39,91 39,93 2.766 10.400.282.400
9/8/2021 41,09 40,47 -1,89% 40,34 41,38 40,64 40,47 40,50 2.673 9.850.385.200
6/8/2021 39,64 41,25 +4,09% 39,52 41,53 40,93 41,20 41,25 7.685 18.138.090.600
5/8/2021 40,91 39,63 -2,05% 39,35 40,93 39,87 39,63 39,65 1.379 10.389.254.200
4/8/2021 40,17 40,46 -0,17% 39,78 40,69 40,25 40,39 40,46 2.414 8.920.777.600
3/8/2021 40,33 40,53 +0,55% 39,46 40,54 40,07 40,51 40,53 5.523 15.004.951.300
2/8/2021 40,76 40,31 +0,15% 40,31 41,35 40,79 40,31 40,44 6.899 17.295.079.000
30/7/2021 41,89 40,25 -4,82% 39,62 42,29 40,86 40,25 40,33 9.500 23.868.515.400
29/7/2021 42,82 42,29 -0,96% 41,95 43,05 42,39 42,26 42,29 1.345 14.418.462.200
28/7/2021 42,41 42,70 +0,49% 42,25 43,04 42,60 42,68 42,70 5.758 13.495.304.000
27/7/2021 42,05 42,49 +0,45% 41,61 42,49 42,11 42,38 42,49 3.871 13.664.264.500
26/7/2021 42,25 42,30 -0,05% 41,85 42,58 42,23 42,28 42,30 8.986 9.755.389.800
23/7/2021 43,29 42,32 -2,17% 41,93 43,40 42,36 42,32 42,33 3.741 12.711.184.100
22/7/2021 43,18 43,26 +0,19% 42,88 43,60 43,24 43,23 43,26 9.662 9.225.029.400
21/7/2021 43,47 43,18 -0,55% 42,94 43,70 43,26 43,18 43,19 1.826 12.269.205.100
20/7/2021 43,36 43,42 -0,18% 43,04 43,83 43,48 43,42 43,43 390 13.644.686.300
19/7/2021 43,59 43,50 -1,58% 42,81 43,59 43,24 43,50 43,51 2.952 14.185.711.400
16/7/2021 44,00 44,20 +0,52% 43,64 44,40 44,09 44,16 44,20 9.458 24.151.796.200
15/7/2021 44,10 43,97 -0,52% 43,56 44,36 43,90 43,83 43,97 4.603 15.710.107.200
14/7/2021 43,55 44,20 +1,96% 43,50 44,30 43,98 44,16 44,20 7.957 20.958.427.600
13/7/2021 44,08 43,35 -0,62% 43,08 44,11 43,37 43,32 43,35 7.671 22.807.300.200
12/7/2021 42,99 43,62 +2,15% 42,89 43,90 43,53 43,62 43,65 63 19.167.618.400
8/7/2021 42,22 42,70 -0,72% 41,82 42,90 42,56 42,69 42,70 5.022 15.310.244.900
7/7/2021 42,89 43,01 +0,87% 42,24 43,06 42,79 42,95 43,01 2.546 12.608.085.900
6/7/2021 42,46 42,64 -0,68% 42,17 42,96 42,57 42,56 42,64 4.221 14.507.751.300
5/7/2021 43,41 42,93 -1,45% 42,60 43,50 42,97 42,93 42,94 3.143 20.410.720.600
2/7/2021 43,60 43,56 +0,32% 43,25 43,84 43,55 43,56 43,60 1.848 11.874.758.700
1/7/2021 43,59 43,42 +0,58% 42,87 43,81 43,35 43,42 43,44 4.306 17.384.149.900
30/6/2021 43,75 43,17 -1,48% 42,94 43,86 43,23 43,17 43,19 4.810 17.308.853.900
29/6/2021 44,59 43,82 -1,57% 43,51 44,77 43,88 43,81 43,82 4.322 22.058.547.800
28/6/2021 44,16 44,52 +0,45% 43,99 44,80 44,42 44,52 44,55 5.619 20.636.382.000
25/6/2021 46,14 44,32 -3,42% 44,06 46,28 44,80 44,32 44,40 1.096 33.804.987.500
24/6/2021 46,94 45,89 -1,31% 45,17 47,00 45,94 45,89 45,90 6.108 31.769.472.500
23/6/2021 47,05 46,50 -1,23% 46,17 48,02 47,13 46,50 46,53 3.625 44.517.776.000
22/6/2021 48,00 47,08 -1,03% 46,05 48,20 46,99 47,08 47,09 7.216 57.277.678.300
21/6/2021 46,60 47,57 +2,92% 45,45 47,80 47,07 47,55 47,57 1.796 53.430.907.000
18/6/2021 47,14 46,22 +5,98% 45,93 47,99 46,74 46,14 46,22 379 162.048.002.000
17/6/2021 44,80 43,61 -3,05% 42,77 45,99 44,23 43,41 43,61 4.891 58.244.847.500
16/6/2021 44,91 44,98 +0,78% 44,12 46,24 44,79 44,96 44,98 8.682 53.851.328.000
15/6/2021 45,28 44,63 -1,52% 43,25 45,29 43,95 44,61 44,63 267 55.305.072.300
14/6/2021 45,50 45,32 -0,18% 44,78 46,17 45,37 45,25 45,32 3.441 27.126.515.200
11/6/2021 45,58 45,40 +0,18% 43,96 45,58 44,68 45,40 45,41 9.464 23.688.088.300
10/6/2021 45,72 45,32 +0,22% 44,86 46,58 45,57 0,00 0,00 9.586 21.850.115.200
9/6/2021 45,52 45,22 -0,02% 45,15 46,22 45,55 45,21 45,22 5.386 18.519.229.200
8/6/2021 46,07 45,23 -2,48% 44,80 46,36 45,32 45,21 45,23 1.141 23.964.556.500
7/6/2021 45,59 46,38 +1,69% 45,55 47,15 46,59 46,37 46,38 1.807 24.388.961.500
4/6/2021 44,90 45,61 +1,36% 44,76 45,88 45,45 45,57 45,61 3.696 13.074.215.200
2/6/2021 45,27 45,00 +0,38% 44,78 45,59 45,12 44,96 45,00 2.296 13.078.157.500
1/6/2021 44,14 44,83 +2,26% 44,03 45,57 44,74 44,83 44,85 9.324 26.610.561.800
31/5/2021 43,27 43,84 +1,65% 42,76 43,84 43,37 43,71 43,84 3.520 17.674.760.800
28/5/2021 42,92 43,13 +0,28% 42,72 43,42 43,04 43,07 43,13 7.543 19.774.095.700
27/5/2021 43,21 43,01 -0,46% 42,69 43,57 43,03 42,91 43,01 5.358 21.500.452.400
26/5/2021 43,19 43,21 +0,14% 42,56 43,93 43,01 43,15 43,21 405 31.373.737.700
25/5/2021 42,46 43,15 +2,08% 41,70 43,26 42,62 43,10 43,15 8.296 31.533.226.400
24/5/2021 42,29 42,27 +1,25% 41,75 42,69 42,30 42,27 42,29 3.580 21.904.673.700
21/5/2021 41,35 41,75 +0,12% 40,80 42,25 41,73 41,73 41,75 2.726 28.256.230.300
20/5/2021 43,21 41,70 -1,88% 40,80 43,39 41,78 41,57 41,70 3.553 69.249.661.900
19/5/2021 41,16 42,50 +4,17% 40,71 43,00 42,11 42,37 42,50 7.629 68.441.299.500
18/5/2021 39,77 40,80 +3,03% 39,08 41,17 40,14 40,67 40,80 2.248 53.479.286.900
17/5/2021 39,95 39,60 -0,60% 38,53 40,19 39,29 39,58 39,69 5.175 44.240.378.000
14/5/2021 40,40 39,84 -0,67% 38,51 40,73 39,33 39,83 39,84 7.316 31.618.611.100
13/5/2021 38,69 40,11 +6,90% 37,79 40,28 39,49 40,11 40,12 8.354 39.057.884.100
12/5/2021 39,48 37,52 -5,18% 37,45 39,97 38,37 37,52 37,54 7.242 29.364.396.900
11/5/2021 36,89 39,57 +6,54% 36,54 39,85 38,84 39,55 39,57 4.911 35.977.728.400
10/5/2021 37,94 37,14 -1,75% 36,92 37,99 37,24 37,14 37,15 3.354 14.261.631.900
7/5/2021 37,20 37,80 +2,94% 36,63 37,80 37,44 37,79 37,80 9.456 19.070.391.700
6/5/2021 35,13 36,72 +3,88% 35,01 37,69 36,49 36,61 36,72 5.884 30.134.597.800
5/5/2021 35,51 35,35 +0,31% 34,90 35,75 35,33 35,30 35,35 5.678 16.911.011.200
4/5/2021 36,80 35,24 -4,24% 34,94 36,89 35,60 35,22 35,24 6.806 26.905.254.100
3/5/2021 36,85 36,80 +0,03% 36,27 37,17 36,80 36,79 36,80 175 8.700.286.900
30/4/2021 36,22 36,79 +1,55% 36,18 37,37 36,83 36,79 36,89 5.299 17.275.828.800
29/4/2021 36,75 36,23 -1,44% 36,11 36,89 36,36 36,23 36,28 2.636 11.312.337.200
28/4/2021 35,87 36,76 +1,63% 35,68 36,82 36,43 36,76 36,77 8.713 18.650.869.200
27/4/2021 37,15 36,17 -2,85% 36,07 37,48 36,73 36,17 36,20 1.625 18.843.475.300
26/4/2021 37,00 37,23 +1,39% 36,54 37,40 37,02 37,21 37,25 8.703 16.186.537.300
23/4/2021 35,76 36,72 +2,80% 35,60 37,48 36,70 36,71 36,72 7.839 25.623.918.600
22/4/2021 35,90 35,72 +1,36% 35,21 35,90 35,52 35,63 35,72 1.996 11.665.921.300
20/4/2021 35,18 35,24 +0,57% 35,13 36,40 35,78 35,24 35,25 8.520 24.060.559.000
19/4/2021 35,79 35,04 -1,43% 34,81 35,79 35,17 35,04 35,08 5.818 19.110.920.100
16/4/2021 34,25 35,55 +3,95% 33,85 35,99 35,20 35,55 35,56 2.960 29.024.806.400
15/4/2021 34,49 34,20 -0,52% 33,80 34,68 34,22 34,15 34,20 6.011 18.015.802.900
14/4/2021 34,80 34,38 -1,09% 34,24 35,32 34,52 34,36 34,38 1.079 19.639.349.500
13/4/2021 34,71 34,76 +0,06% 34,05 34,81 34,51 34,66 34,76 9.339 16.447.692.100
12/4/2021 35,78 34,74 -2,00% 34,39 35,87 34,96 34,73 34,74 2.785 20.473.451.900
9/4/2021 36,30 35,45 -1,50% 35,30 36,39 35,70 35,45 35,50 933 29.559.750.500
8/4/2021 35,76 35,99 +0,87% 34,93 36,57 35,73 35,95 36,00 9.975 26.333.032.500
7/4/2021 34,87 35,68 +1,94% 34,72 36,55 35,87 35,67 35,69 7.342 35.728.290.800
6/4/2021 34,70 35,00 +1,01% 34,29 35,15 34,82 35,00 35,01 3.984 13.886.549.200
5/4/2021 33,79 34,65 +3,09% 33,71 35,15 34,69 34,65 34,66 4.515 25.173.561.400
1/4/2021 34,30 33,61 -1,93% 33,45 34,30 33,69 33,59 33,63 9.096 8.014.040.000
31/3/2021 33,25 34,27 +3,38% 33,11 34,27 33,79 34,27 34,28 3.897 14.483.163.000
30/3/2021 33,00 33,15 +0,03% 32,78 33,28 33,04 33,15 33,22 3.858 14.371.631.700
29/3/2021 33,36 33,14 -1,87% 32,92 33,87 33,21 33,12 33,14 9.761 11.996.336.800
26/3/2021 33,95 33,77 -0,35% 33,19 34,30 33,77 33,74 33,77 5.141 13.680.005.700
25/3/2021 32,99 33,89 +4,96% 32,39 34,28 33,42 33,89 33,90 2.760 30.188.809.500
24/3/2021 33,04 32,29 -2,15% 32,15 33,62 32,85 32,29 32,30 4.906 13.537.395.100
23/3/2021 32,30 33,00 +1,60% 32,19 33,35 32,82 32,99 33,00 2.913 12.481.098.300
22/3/2021 33,13 32,48 -2,23% 32,15 33,20 32,57 32,48 32,57 5.604 15.543.555.900
19/3/2021 33,97 33,22 -1,72% 32,75 34,77 33,48 33,20 33,22 2.732 29.877.342.000
18/3/2021 33,77 33,80 +0,27% 33,45 34,13 33,82 33,80 33,81 4.212 13.416.702.500
17/3/2021 33,60 33,71 +2,09% 32,65 33,89 33,43 33,70 33,71 9.945 33.905.912.300
16/3/2021 33,08 33,02 +0,30% 32,63 33,46 33,14 33,02 33,05 346 17.605.462.800
15/3/2021 31,82 32,92 +3,52% 31,82 33,60 32,65 32,90 32,92 4.161 23.396.432.000
12/3/2021 31,37 31,80 +0,19% 31,34 32,40 31,87 31,80 31,86 6.569 12.413.732.100
11/3/2021 31,99 31,74 +0,16% 31,27 32,20 31,70 31,70 31,74 2.592 17.106.878.100
10/3/2021 31,87 31,69 +1,31% 31,12 32,32 31,86 31,69 31,79 138 17.626.994.900
9/3/2021 31,80 31,28 -1,73% 30,70 31,80 31,30 31,28 31,29 6.774 22.046.223.100
8/3/2021 31,25 31,83 +0,19% 31,04 33,27 32,27 31,82 31,83 5.035 39.808.361.900
5/3/2021 31,99 31,77 -0,63% 31,46 32,55 32,04 31,77 31,80 2.267 17.380.042.300
4/3/2021 31,87 31,97 +0,79% 31,54 33,25 32,38 31,97 31,98 5.048 25.139.249.100
3/3/2021 31,57 31,72 -0,63% 30,49 32,26 31,22 31,72 31,80 2.088 25.359.023.200
2/3/2021 31,08 31,92 +1,20% 29,78 32,15 31,07 31,92 31,93 1.421 33.650.539.000
1/3/2021 33,20 31,54 -2,68% 31,41 33,20 32,03 31,54 31,55 9.527 29.512.121.300
26/2/2021 33,60 32,41 -3,08% 32,00 33,93 33,05 32,39 32,41 9.573 28.255.978.500
25/2/2021 34,48 33,44 -1,07% 32,89 34,98 34,16 33,41 33,44 5.366 49.396.060.600
24/2/2021 35,00 33,80 +3,46% 31,51 35,99 34,56 33,80 33,81 1.576 122.081.775.300
23/2/2021 29,54 32,67 +13,01% 28,89 33,11 31,58 32,65 32,67 2.125 110.299.795.300
22/2/2021 26,80 28,91 -0,69% 26,27 29,47 27,81 28,91 28,92 4.987 55.194.568.000
19/2/2021 29,44 29,11 -1,32% 28,81 29,59 29,14 29,11 29,12 9.997 15.353.759.400
18/2/2021 30,14 29,50 -1,83% 29,41 30,19 29,71 29,50 29,51 3.348 14.511.923.300
17/2/2021 30,04 30,05 +0,03% 29,62 30,15 29,91 30,00 30,05 3.211 8.885.905.500
12/2/2021 29,51 30,04 +1,21% 29,51 30,15 29,91 30,00 30,04 2.306 12.634.254.600
11/2/2021 29,58 29,68 +1,40% 29,36 29,95 29,66 29,68 29,70 2.301 14.001.706.800
10/2/2021 29,83 29,27 -1,88% 29,15 29,88 29,36 29,27 29,28 6.404 12.554.343.400
9/2/2021 29,63 29,83 +0,47% 29,56 30,30 29,93 29,83 29,85 4.660 10.977.675.500
8/2/2021 29,74 29,69 -0,37% 29,21 29,89 29,55 29,62 29,69 6.053 13.710.754.900
5/2/2021 30,15 29,80 -0,17% 29,60 30,49 30,01 29,80 29,84 6.567 17.736.987.800
4/2/2021 30,35 29,85 -5,90% 29,22 30,49 29,81 29,85 29,87 3.057 24.904.526.800
3/2/2021 31,72 31,72 +1,24% 31,12 32,09 31,50 31,72 31,73 868 33.716.348.500
2/2/2021 31,61 31,33 +1,62% 31,33 32,46 31,98 31,33 31,39 1.098 41.774.087.400
1/2/2021 30,60 30,83 +7,46% 29,82 31,21 30,59 30,83 30,90 6.696 46.683.343.900
29/1/2021 28,91 28,69 -1,85% 28,20 29,71 28,93 28,60 28,69 8.107 25.949.051.800
28/1/2021 28,14 29,23 +4,02% 28,02 29,29 28,92 29,23 29,24 5.402 21.708.309.100
27/1/2021 27,37 28,10 +2,89% 27,32 28,76 28,15 28,07 28,10 9.869 48.722.889.200
26/1/2021 27,35 27,31 -9,69% 26,52 28,36 27,56 27,30 27,31 540 131.036.250.800
22/1/2021 30,78 30,24 -3,39% 29,02 30,78 29,97 30,23 30,24 3.696 43.992.888.200
21/1/2021 32,86 31,30 -5,15% 30,58 33,15 31,61 31,28 31,30 7.343 39.368.977.900
20/1/2021 33,50 33,00 -0,90% 32,75 33,57 33,00 33,00 33,01 2.440 9.744.194.800
19/1/2021 34,02 33,30 -1,65% 32,55 34,22 33,09 33,25 33,30 3.699 18.635.248.000
18/1/2021 34,18 33,86 -0,67% 33,71 34,67 34,11 33,82 33,86 2.409 10.480.678.200
15/1/2021 35,09 34,09 -3,94% 34,06 35,10 34,34 34,09 34,10 6.342 16.218.032.300
14/1/2021 34,27 35,49 +3,68% 34,22 35,60 35,20 35,40 35,49 817 24.508.987.800
13/1/2021 34,30 34,23 -0,52% 33,63 34,51 34,03 34,11 34,23 5.487 18.802.659.600
12/1/2021 33,90 34,41 +2,08% 33,73 34,49 34,16 34,39 34,41 6.828 19.476.336.700
11/1/2021 34,43 33,71 -3,63% 33,40 34,87 33,92 33,70 33,71 3.334 14.707.694.600
8/1/2021 34,05 34,98 +3,16% 34,05 35,09 34,66 34,95 35,00 893 15.666.260.200
7/1/2021 34,70 33,91 -0,79% 33,74 34,75 34,08 33,91 33,92 6.295 20.260.670.200
6/1/2021 34,71 34,18 -1,53% 34,00 35,11 34,58 34,18 34,20 4.203 16.762.890.100
5/1/2021 35,66 34,71 -2,58% 34,50 35,66 34,79 34,70 34,71 3.125 18.575.074.200
4/1/2021 37,04 35,63 -2,84% 35,43 37,40 36,03 35,63 35,65 8.313 15.063.519.500
30/12/2020 36,73 36,67 +0,25% 36,22 36,95 36,54 36,60 36,67 9.365 9.338.034.100
29/12/2020 36,87 36,58 -0,11% 36,43 36,97 36,67 36,58 36,60 2.244 8.293.022.300
28/12/2020 36,50 36,62 +1,61% 35,94 36,81 36,53 36,61 36,62 3.671 10.966.519.600
23/12/2020 35,85 36,04 +1,81% 35,54 37,00 36,31 36,04 36,14 6.514 19.517.860.700
22/12/2020 36,22 35,40 -1,61% 35,32 36,50 35,62 35,40 35,45 1.548 10.557.495.200
21/12/2020 35,60 35,98 -2,39% 35,17 36,37 35,76 35,98 36,00 7.645 20.186.342.700
18/12/2020 37,19 36,86 +0,05% 36,23 37,19 36,76 36,85 36,86 6.920 18.558.214.300
17/12/2020 37,40 36,84 -1,50% 36,57 37,78 36,98 36,83 36,84 135 35.357.731.600
16/12/2020 38,73 37,40 -3,36% 36,52 39,13 37,37 37,39 37,40 9.989 43.388.185.500
15/12/2020 38,39 38,70 +1,49% 38,03 39,15 38,70 38,66 38,70 3.877 18.099.211.300
14/12/2020 38,85 38,13 -1,45% 38,03 39,40 38,70 38,13 38,16 342 23.077.288.800
11/12/2020 36,36 38,69 +5,65% 36,20 39,26 38,41 38,58 38,69 6.176 44.403.177.900
10/12/2020 36,08 36,62 +1,81% 35,45 37,26 36,60 36,62 36,66 3.092 24.339.745.000
9/12/2020 35,74 35,97 +0,98% 35,20 36,18 35,76 35,91 35,97 4.110 31.459.954.200
8/12/2020 34,97 35,62 +5,92% 34,51 36,18 35,41 35,55 35,62 948 32.762.841.400
7/12/2020 34,14 33,63 -1,81% 33,25 34,38 33,90 33,53 33,63 7.528 14.791.494.000
4/12/2020 33,58 34,25 +3,44% 33,47 34,90 34,34 34,25 34,28 8.403 26.297.435.100
3/12/2020 33,58 33,11 -0,27% 32,71 33,68 33,31 33,11 33,16 8.582 15.932.163.800
2/12/2020 31,71 33,20 +4,37% 31,71 33,56 33,01 33,20 33,27 416 37.906.672.400
1/12/2020 31,49 31,81 +2,41% 30,85 31,84 31,52 31,81 31,82 2.936 21.154.444.100
30/11/2020 32,03 31,06 -3,45% 30,88 32,24 31,26 31,05 31,06 2.102 31.190.772.200
27/11/2020 32,48 32,17 -0,59% 31,95 33,05 32,38 32,10 32,17 5.854 12.716.985.300
26/11/2020 31,50 32,36 +2,08% 31,20 32,41 31,95 32,35 32,37 2.550 11.631.708.700
25/11/2020 32,10 31,70 -1,22% 31,20 32,26 31,54 31,66 31,70 8.790 15.475.982.300
24/11/2020 31,14 32,09 +3,58% 30,86 32,39 31,75 32,07 32,09 5.567 24.255.547.400
23/11/2020 31,45 30,98 -0,74% 30,78 31,50 31,07 30,98 31,00 6.353 13.190.160.300
20/11/2020 31,32 31,21 -0,57% 30,97 31,67 31,25 31,15 31,21 5.891 10.805.270.900
19/11/2020 31,75 31,39 -1,04% 30,99 32,00 31,28 31,39 31,40 6.974 20.372.597.600
18/11/2020 32,63 31,72 -2,49% 31,39 32,79 31,93 31,68 31,72 7.277 20.831.572.600
17/11/2020 32,33 32,53 +0,25% 31,95 32,86 32,52 32,53 32,55 4.502 28.355.841.900
16/11/2020 32,83 32,45 +0,19% 32,32 33,85 32,85 32,45 32,46 1.850 21.803.076.600
13/11/2020 32,70 32,39 -0,52% 32,13 33,06 32,47 32,39 32,40 8.630 14.884.693.200
12/11/2020 33,91 32,56 -5,18% 32,10 34,12 32,80 32,55 32,56 7.133 26.287.776.700
11/11/2020 34,72 34,34 -1,12% 33,95 35,20 34,33 34,24 34,34 1.629 11.747.142.100
10/11/2020 33,83 34,73 +2,66% 33,65 35,33 34,78 34,73 34,75 9.678 18.328.809.300
9/11/2020 35,16 33,83 +0,36% 33,48 35,64 34,38 33,81 33,83 3.114 17.593.073.900
6/11/2020 33,51 33,71 -0,21% 33,16 34,08 33,78 33,71 33,78 4.521 9.456.322.400
5/11/2020 32,93 33,78 +3,81% 32,93 33,89 33,48 33,76 33,78 7.953 14.044.351.700
4/11/2020 31,91 32,54 +2,49% 31,87 33,20 32,65 32,50 32,54 6.844 12.448.782.600
3/11/2020 31,63 31,75 +2,22% 31,14 31,95 31,59 31,72 31,75 2.896 13.204.244.100
30/10/2020 31,66 31,06 -2,23% 30,68 31,74 31,02 31,06 31,07 2.247 9.326.490.400
29/10/2020 31,52 31,77 -0,19% 30,44 32,02 31,39 31,74 31,77 9.695 13.848.632.100
28/10/2020 32,00 31,83 -2,96% 31,32 32,36 31,92 31,80 31,83 3.696 20.935.607.900
27/10/2020 33,85 32,80 -2,73% 32,61 34,17 33,19 32,75 32,80 5.913 12.893.778.000
26/10/2020 33,75 33,72 +1,02% 33,50 34,90 34,10 33,72 33,73 690 21.395.234.600
23/10/2020 33,22 33,38 +0,48% 33,12 33,64 33,40 33,38 33,39 2.075 9.643.272.500
22/10/2020 32,67 33,22 +1,56% 32,44 33,30 33,01 33,21 33,22 3.994 14.002.885.900
21/10/2020 32,42 32,71 +1,14% 32,25 32,88 32,57 32,70 32,71 1.111 9.094.651.400
20/10/2020 32,25 32,34 +0,97% 32,14 32,91 32,53 32,33 32,34 2.801 12.847.669.500
19/10/2020 32,31 32,03 -0,12% 31,82 32,43 32,08 32,03 32,05 6.404 12.102.530.900
16/10/2020 32,15 32,07 +0,50% 31,34 32,69 32,21 32,07 32,09 6.205 19.167.122.700
15/10/2020 31,12 31,91 +1,27% 30,92 32,20 31,82 31,91 31,92 4.069 9.957.076.700
14/10/2020 31,49 31,51 +0,83% 31,27 32,20 31,74 31,51 31,55 4.981 11.915.745.200
13/10/2020 31,00 31,25 +1,10% 30,80 31,59 31,24 31,25 31,26 4.602 11.089.711.400
9/10/2020 30,78 30,91 +0,13% 30,67 31,48 30,97 30,84 30,91 6.372 12.539.563.500
8/10/2020 31,32 30,87 -1,44% 30,50 31,44 30,80 30,82 30,87 3.588 16.677.964.300
7/10/2020 31,41 31,32 +0,19% 30,04 31,60 30,90 31,30 31,32 169 22.174.959.500
6/10/2020 31,82 31,26 -0,10% 31,05 32,10 31,53 31,24 31,26 3.804 14.836.092.500
5/10/2020 29,70 31,29 +5,46% 29,36 31,68 30,74 31,28 31,29 3.433 18.611.703.100
2/10/2020 30,00 29,67 -1,95% 29,62 30,77 30,15 29,67 29,70 2.256 12.300.532.400
1/10/2020 30,39 30,26 -0,20% 29,46 30,47 29,89 30,25 30,26 1.577 16.728.708.400
30/9/2020 30,33 30,32 +0,50% 30,08 30,62 30,35 30,30 30,32 5.017 13.418.888.700
29/9/2020 30,58 30,17 -1,15% 29,72 31,00 30,21 30,17 30,20 4.781 21.190.968.900
28/9/2020 32,13 30,52 -4,71% 30,21 32,52 31,04 30,52 30,53 7.819 23.798.232.800
25/9/2020 31,87 32,03 +0,06% 31,45 32,14 31,88 32,00 32,03 8.967 7.159.191.700
24/9/2020 32,00 32,01 +0,72% 31,80 32,95 32,32 32,01 32,10 5.486 15.468.147.600
23/9/2020 32,33 31,78 -2,06% 31,78 32,66 32,12 31,78 31,86 9.014 14.696.738.600
22/9/2020 32,84 32,45 -0,76% 32,05 33,10 32,48 32,44 32,45 3.329 9.873.378.800
21/9/2020 31,77 32,70 +0,96% 31,25 32,84 32,23 32,70 32,71 38 14.576.830.500
18/9/2020 33,11 32,39 -2,73% 32,04 33,62 32,68 32,35 32,39 532 17.982.765.400
17/9/2020 33,04 33,30 -0,24% 32,71 33,48 33,12 33,29 33,30 3.614 9.589.249.300
16/9/2020 33,22 33,38 +0,85% 33,05 33,73 33,36 33,38 33,44 4.497 12.828.362.100
15/9/2020 34,54 33,10 -3,70% 32,97 35,00 33,45 33,09 33,10 5.186 24.627.138.700
14/9/2020 34,46 34,37 -0,09% 33,72 34,69 34,35 34,37 34,41 6.747 14.948.357.800
11/9/2020 35,40 34,40 -1,99% 33,92 35,48 34,45 34,40 34,43 4.290 22.070.076.100
10/9/2020 36,54 35,10 -3,52% 34,80 37,83 36,16 35,08 35,10 8.247 25.373.046.800
9/9/2020 36,57 36,38 +0,03% 36,35 37,40 36,79 36,38 36,40 6.504 16.752.883.300
8/9/2020 35,93 36,37 -0,22% 35,63 36,54 36,08 36,35 36,37 2.447 10.654.969.700
4/9/2020 37,10 36,45 -0,44% 35,62 37,12 36,38 36,45 36,46 7.677 14.761.221.100
3/9/2020 37,81 36,61 -2,99% 36,50 38,50 37,33 36,60 36,61 4.588 23.657.387.500
2/9/2020 36,60 37,74 +3,40% 36,09 37,85 37,12 37,71 37,74 3.966 26.929.220.500
1/9/2020 36,10 36,50 +2,79% 35,83 36,78 36,32 36,49 36,50 9.564 16.896.653.900
31/8/2020 37,08 35,51 -5,28% 35,51 37,09 35,89 35,51 35,52 2.864 25.716.601.700
28/8/2020 36,19 37,49 +3,97% 36,19 38,51 37,54 37,48 37,49 7.465 42.867.900.100
27/8/2020 36,30 36,06 -0,93% 35,23 36,99 36,08 35,99 36,06 4.342 20.502.387.700
26/8/2020 38,04 36,40 -4,71% 36,01 38,58 37,01 36,40 36,41 9.919 27.341.610.600
25/8/2020 37,70 38,20 +2,17% 36,00 39,40 37,94 38,05 38,20 5.385 67.571.697.900
24/8/2020 34,50 37,39 +9,74% 34,34 37,40 36,14 37,35 37,39 2.286 77.489.147.400
21/8/2020 31,85 34,07 +7,07% 31,65 35,18 34,13 34,06 34,07 1.026 45.841.982.200
20/8/2020 30,80 31,82 +0,47% 30,60 31,93 31,26 31,79 31,82 5.281 21.495.359.100
19/8/2020 32,70 31,67 -2,79% 31,33 32,70 31,70 31,66 31,67 4.751 19.861.211.200
18/8/2020 32,87 32,58 +2,42% 31,55 32,87 32,18 32,52 32,58 1.777 23.046.669.400
17/8/2020 34,18 31,81 -6,66% 31,15 34,27 32,44 31,81 31,89 7.297 44.925.208.600
14/8/2020 33,66 34,08 +2,10% 32,62 34,40 33,52 34,08 34,19 816 37.107.983.700
13/8/2020 36,46 33,38 -6,94% 32,57 36,88 34,07 33,38 33,40 2.166 60.091.658.400
12/8/2020 36,20 35,87 -2,13% 34,72 36,20 35,25 35,85 35,87 7.323 34.842.902.800
11/8/2020 37,73 36,65 -1,61% 36,42 37,94 36,89 36,65 36,66 3.448 12.394.516.500
10/8/2020 37,66 37,25 -1,09% 36,84 37,76 37,19 37,25 37,27 2.785 10.030.230.400
7/8/2020 37,51 37,66 -1,00% 37,18 38,28 37,63 37,66 37,69 5.709 12.744.934.900
6/8/2020 36,71 38,04 +3,65% 36,66 39,50 38,53 38,04 38,05 1.571 40.527.969.000
5/8/2020 37,50 36,70 -0,81% 36,33 38,50 37,14 36,70 36,72 9.264 18.580.909.500
4/8/2020 37,36 37,00 -1,46% 36,12 37,99 36,97 37,00 37,01 7.163 12.738.002.300
3/8/2020 37,36 37,55 +1,65% 36,99 37,90 37,49 37,54 37,56 7.095 13.383.036.600
31/7/2020 38,25 36,94 -3,17% 36,72 38,34 37,13 36,93 36,94 8.720 16.497.911.400
30/7/2020 38,49 38,15 -4,03% 37,85 38,63 38,20 38,14 38,15 2.685 11.147.278.400
29/7/2020 39,21 39,75 +2,19% 38,28 39,86 39,30 39,74 39,75 4.556 12.567.795.600
28/7/2020 39,60 38,90 -1,02% 38,84 39,97 39,29 38,90 38,99 3.845 13.066.584.500
27/7/2020 38,11 39,30 +3,15% 37,74 39,50 38,92 39,20 39,30 6.856 15.124.426.200
24/7/2020 38,10 38,10 -0,94% 37,52 38,62 38,06 38,10 38,11 6.030 17.031.186.400
23/7/2020 39,14 38,46 -1,66% 37,99 39,35 38,77 38,46 38,47 4.268 13.165.920.700
22/7/2020 39,20 39,11 +0,90% 38,52 39,68 38,97 39,09 39,11 397 18.690.015.400
21/7/2020 40,20 38,76 -3,10% 38,27 40,20 38,78 38,70 38,76 1.603 21.140.883.300
20/7/2020 40,40 40,00 -0,99% 39,41 41,33 39,90 39,97 40,00 9.410 22.564.447.400
17/7/2020 35,71 40,40 +14,35% 35,60 40,93 38,80 40,39 40,40 8.137 77.674.992.200
16/7/2020 35,50 35,33 -1,72% 35,05 35,76 35,34 35,30 35,33 4.054 12.473.294.700
15/7/2020 35,23 35,95 +3,30% 35,01 36,28 35,69 35,95 35,97 9.909 18.268.803.900
14/7/2020 35,11 34,80 -0,88% 34,52 35,84 34,95 34,80 34,88 3.282 10.130.627.100
13/7/2020 36,55 35,11 -3,20% 35,00 36,62 35,58 35,11 35,15 3.262 12.196.611.600
10/7/2020 36,11 36,27 -1,33% 35,20 37,34 36,31 36,25 36,27 7.832 26.635.340.300
9/7/2020 34,00 36,76 +8,60% 34,00 38,32 36,61 36,74 36,76 8.051 64.695.932.900
8/7/2020 33,77 33,85 +1,04% 33,50 34,32 34,04 33,85 33,86 7.484 13.762.407.700
7/7/2020 32,84 33,50 +2,10% 32,80 34,17 33,59 33,48 33,50 1.314 18.940.382.000
6/7/2020 34,00 32,81 +0,68% 32,77 34,04 33,10 32,81 33,00 5.319 16.742.949.600
3/7/2020 32,06 32,59 +1,65% 31,77 32,99 32,59 32,50 32,63 7.166 6.983.368.800
2/7/2020 32,99 32,06 -1,72% 32,04 33,39 32,42 32,06 32,08 3.503 11.829.232.900
1/7/2020 31,25 32,62 +5,23% 31,25 33,04 32,36 32,51 32,62 5.701 21.526.197.300
30/6/2020 30,81 31,00 0,00% 30,54 32,10 31,33 31,00 31,09 9.840 14.790.290.400
29/6/2020 30,48 31,00 +2,38% 30,35 31,17 30,87 30,95 31,00 3.833 10.745.882.800
26/6/2020 30,57 30,28 -0,95% 29,60 30,77 30,23 30,13 30,28 503 16.552.107.300
25/6/2020 29,73 30,57 +3,87% 29,72 30,75 30,29 30,56 30,57 8.111 13.010.573.400
24/6/2020 30,15 29,43 -2,58% 29,14 30,31 29,58 29,43 29,45 595 7.844.850.400
23/6/2020 31,00 30,21 -1,60% 29,95 31,27 30,36 30,15 30,22 3.064 10.375.137.300
22/6/2020 30,81 30,70 -0,29% 30,40 31,35 30,86 30,68 30,70 4.364 12.480.414.500
19/6/2020 31,20 30,79 -0,32% 29,95 31,72 30,65 30,70 30,79 4.630 27.278.326.000
18/6/2020 31,09 30,89 -2,56% 30,89 31,64 31,14 30,89 30,94 7.752 14.977.465.700
17/6/2020 29,49 31,70 +9,99% 29,48 32,18 31,47 31,63 31,70 3.760 43.298.472.900
16/6/2020 30,25 28,82 -0,14% 28,81 30,25 29,28 28,82 28,85 3.968 8.848.217.100
15/6/2020 29,39 28,86 -3,61% 28,43 29,83 29,08 28,86 28,98 8.419 12.155.959.500
12/6/2020 29,00 29,94 -0,50% 28,67 30,07 29,41 29,93 29,94 1.500 14.569.900.400
10/6/2020 32,31 30,09 -5,59% 30,09 32,31 30,59 30,09 30,19 7.743 12.573.362.600
9/6/2020 30,80 31,87 +0,54% 30,06 32,02 31,13 31,85 31,87 2.260 15.096.071.500
8/6/2020 29,81 31,70 +7,06% 29,81 31,70 30,85 31,55 31,70 4.644 13.465.742.300
5/6/2020 30,00 29,61 +0,99% 29,54 30,77 30,15 29,61 29,72 8.870 14.789.339.800
4/6/2020 29,43 29,32 -0,78% 28,91 29,74 29,40 29,31 29,32 1.070 8.167.713.300
3/6/2020 30,15 29,55 -0,81% 29,22 30,59 29,88 29,55 29,56 3.687 12.294.727.200
2/6/2020 29,73 29,79 +1,57% 29,23 30,00 29,62 29,72 29,79 7.623 14.787.575.700
1/6/2020 28,63 29,33 +2,44% 28,21 29,73 29,00 29,32 29,35 3.511 22.272.062.900
29/5/2020 28,44 28,63 +0,74% 27,65 29,20 28,33 28,63 28,64 1.798 36.718.428.300
28/5/2020 28,59 28,42 -0,84% 27,97 29,13 28,57 28,42 28,50 8.301 15.114.894.700
27/5/2020 27,56 28,66 +5,21% 27,47 29,55 28,71 28,66 28,70 4.412 26.552.825.400
26/5/2020 27,10 27,24 +2,41% 26,81 27,79 27,31 27,24 27,28 1.199 15.013.517.100
25/5/2020 26,60 26,60 +4,68% 26,00 26,99 26,55 26,60 26,63 1.350 18.285.818.800
22/5/2020 23,14 25,41 +7,67% 22,84 25,43 24,48 25,40 25,41 5.023 21.715.121.100
21/5/2020 23,53 23,60 +0,51% 23,25 24,60 23,84 23,58 23,60 7.272 13.776.730.300
20/5/2020 23,66 23,48 -0,89% 23,43 24,62 23,94 23,48 23,49 7.212 11.038.003.300
19/5/2020 24,45 23,69 -2,87% 23,69 24,80 24,00 23,68 23,74 4.507 9.982.780.000
18/5/2020 23,51 24,39 +7,68% 23,07 24,52 23,88 24,37 24,40 4.425 13.073.601.300
15/5/2020 22,28 22,65 -0,31% 21,62 23,15 22,49 22,65 22,69 3.006 14.929.281.500
14/5/2020 20,30 22,72 +9,81% 19,90 22,72 21,56 22,72 22,73 9.734 16.540.694.600
13/5/2020 20,99 20,69 +0,19% 19,54 21,34 20,33 20,67 20,70 6.000 15.805.141.500
12/5/2020 22,30 20,65 -5,10% 20,65 22,82 21,50 20,65 20,90 8.509 11.981.720.500
11/5/2020 21,77 21,76 -2,07% 21,54 23,05 22,18 21,76 21,90 5.127 9.833.970.400
8/5/2020 21,86 22,22 +3,83% 21,65 22,44 22,06 22,22 22,25 2.813 8.754.901.300
7/5/2020 22,80 21,40 -4,89% 21,19 22,80 21,70 21,39 21,40 5.436 14.505.290.200
6/5/2020 23,00 22,50 -1,53% 21,93 23,12 22,46 22,50 22,51 5.286 8.478.449.700
5/5/2020 23,35 22,85 -0,35% 22,61 23,62 23,13 22,84 22,85 5.000 8.575.544.700
4/5/2020 23,06 22,93 -5,44% 22,13 23,67 22,73 22,93 22,94 920 13.898.042.200
30/4/2020 24,21 24,25 -2,57% 23,56 24,51 24,16 24,25 24,35 8.118 13.550.061.100
29/4/2020 24,35 24,89 +4,14% 23,71 25,17 24,64 24,88 24,90 2.674 14.622.913.400
28/4/2020 23,65 23,90 +7,22% 23,16 24,47 23,62 23,83 23,90 677 17.710.355.800
27/4/2020 22,71 22,29 +2,34% 21,90 23,36 22,54 22,29 22,34 178 14.409.696.100
24/4/2020 24,54 21,78 -13,05% 20,28 24,76 21,87 21,75 21,78 7.275 29.568.908.900
23/4/2020 27,00 25,05 -6,07% 24,31 27,45 25,43 25,05 25,10 3.185 23.145.528.900
22/4/2020 25,68 26,67 +3,77% 25,51 26,95 26,47 26,65 26,72 5.158 11.738.004.500
20/4/2020 25,44 25,70 -0,96% 24,25 26,64 25,61 25,70 25,81 2.244 14.676.363.400
17/4/2020 26,70 25,95 +0,35% 25,74 26,77 26,08 25,94 25,95 8.341 12.026.288.100
16/4/2020 27,33 25,86 -2,64% 25,82 27,53 26,36 25,86 25,95 469 12.423.118.300
15/4/2020 26,78 26,56 -3,42% 26,13 27,81 27,03 26,56 26,65 5.493 15.059.167.700
14/4/2020 26,92 27,50 +4,17% 26,92 28,57 27,88 27,50 27,70 5.371 22.666.220.900
13/4/2020 25,03 26,40 +4,51% 24,30 26,63 25,70 26,40 26,42 3.917 13.702.207.500
9/4/2020 24,19 25,26 +5,29% 24,14 26,60 25,79 25,26 25,28 1.185 22.016.103.800
8/4/2020 22,49 23,99 +7,63% 21,80 24,36 23,35 23,99 24,00 7.909 12.489.087.000
7/4/2020 23,15 22,29 +3,24% 22,29 24,18 23,15 22,29 22,35 3.443 13.517.504.000
6/4/2020 23,00 21,59 -0,37% 21,44 23,54 22,60 21,58 21,59 3.729 17.291.377.200
3/4/2020 22,66 21,67 -3,65% 20,42 22,71 21,32 21,67 21,78 4.157 12.467.936.700
2/4/2020 22,61 22,49 +1,49% 21,93 23,47 22,69 22,31 22,49 5.793 7.700.568.100
1/4/2020 22,53 22,16 -7,12% 21,67 23,24 22,34 22,15 22,16 7.268 13.696.335.100
31/3/2020 23,95 23,86 +2,36% 23,15 25,50 24,18 23,86 23,87 2.534 22.293.620.100
30/3/2020 22,00 23,31 +10,58% 22,00 24,19 23,26 23,31 23,32 8.385 20.829.662.100
27/3/2020 19,88 21,08 -1,26% 19,88 22,09 21,32 21,05 21,08 7.756 13.948.284.200
26/3/2020 19,30 21,35 +7,45% 19,15 21,59 21,06 21,31 21,35 9.817 13.803.084.100
25/3/2020 17,10 19,87 +14,52% 17,08 20,54 18,48 19,80 19,87 9.277 12.728.828.200
24/3/2020 16,50 17,35 +13,85% 16,03 17,65 16,73 17,12 17,50 2.961 12.533.600.900
23/3/2020 16,75 15,24 -9,34% 14,80 17,03 15,64 15,24 15,33 4.894 11.652.726.400
20/3/2020 18,41 16,81 -3,39% 16,26 19,36 17,36 16,81 16,88 2.609 18.096.086.800
19/3/2020 18,85 17,40 -10,86% 16,75 18,90 17,61 17,40 17,60 8.686 26.006.510.900
18/3/2020 22,00 19,52 -19,51% 18,42 22,56 20,69 19,52 19,53 1.750 22.714.249.600
17/3/2020 24,30 24,25 +3,15% 23,20 25,30 24,37 24,25 24,27 4.935 16.735.678.100
16/3/2020 22,99 23,51 -16,25% 22,00 24,90 23,50 23,51 23,55 5.201 20.240.589.100
13/3/2020 27,50 28,07 +18,34% 24,01 28,21 26,29 28,00 28,07 1.123 19.735.034.900
12/3/2020 23,72 23,72 -18,24% 21,16 24,68 23,04 23,53 23,72 4.920 13.122.212.600
11/3/2020 31,68 29,01 -8,43% 27,03 32,36 29,81 29,01 29,15 84 25.048.959.900
10/3/2020 29,50 31,68 +14,99% 27,98 31,68 29,72 31,85 31,98 9.210 28.895.216.400
9/3/2020 29,51 27,55 -14,84% 27,17 29,53 28,47 27,54 27,60 5.179 31.897.601.700
6/3/2020 33,51 32,35 -7,81% 31,56 33,63 32,72 32,35 32,40 6.845 22.552.209.200
5/3/2020 35,63 35,09 -3,01% 34,31 36,16 35,26 34,76 35,09 9.422 13.100.529.600
4/3/2020 35,53 36,18 +3,28% 35,01 36,42 35,62 36,18 36,19 6.373 12.539.398.600
3/3/2020 35,44 35,03 -1,13% 34,18 36,50 35,31 34,80 35,03 1.184 15.962.009.200
2/3/2020 34,84 35,43 +2,61% 34,61 36,10 35,37 35,40 35,44 5.716 18.302.569.300
28/2/2020 33,50 34,53 +3,07% 32,11 34,59 33,60 34,52 34,55 927 26.633.765.700
27/2/2020 33,82 33,50 -1,90% 33,40 34,96 34,05 33,50 33,64 9.229 25.081.414.500
26/2/2020 35,99 34,15 -9,32% 34,15 36,62 34,96 34,15 34,17 3.057 22.608.614.100
21/2/2020 37,68 37,66 -1,41% 37,25 37,95 37,62 37,66 37,79 4.183 11.716.645.600
20/2/2020 39,00 38,20 -2,55% 37,49 39,01 38,17 38,20 38,21 9.474 18.402.732.300
19/2/2020 38,40 39,20 +2,35% 37,87 39,48 38,77 39,08 39,20 1.126 25.430.593.200
18/2/2020 36,20 38,30 +5,95% 36,17 38,47 37,57 38,29 38,30 9.030 21.636.155.400
17/2/2020 36,24 36,15 +0,44% 35,95 36,42 36,17 36,15 36,18 7.415 7.465.345.200
14/2/2020 35,80 35,99 +2,07% 35,05 36,35 35,68 35,94 35,99 4.089 19.267.769.600
13/2/2020 34,70 35,26 -0,45% 34,46 35,58 35,12 35,22 35,26 254 11.466.625.800
12/2/2020 36,14 35,42 +1,75% 34,40 36,34 35,13 35,42 35,45 5.143 35.659.025.900
11/2/2020 34,80 34,81 +1,43% 34,02 35,15 34,72 34,80 34,81 7.227 14.655.365.400
10/2/2020 35,85 34,32 -3,78% 34,20 36,10 34,74 34,32 34,39 7.855 19.791.856.700
7/2/2020 36,15 35,67 -1,71% 35,61 36,60 36,04 35,66 35,78 3.103 16.172.264.800
6/2/2020 38,61 36,29 -4,50% 36,00 38,77 36,66 36,29 36,40 3.698 29.662.007.800
5/2/2020 39,31 38,00 -1,61% 38,00 39,78 38,67 37,99 38,00 6.891 20.012.400.200
4/2/2020 39,26 38,62 -0,64% 38,48 39,68 38,85 38,62 38,63 2.528 12.556.781.200
3/2/2020 39,12 38,87 -0,89% 38,15 39,38 38,77 38,87 38,91 4.163 15.885.748.700
31/1/2020 39,45 39,22 -1,73% 38,71 39,68 39,17 39,22 39,23 4.291 13.961.860.400
30/1/2020 40,00 39,91 -1,51% 38,69 40,27 39,42 39,71 39,91 5.344 16.390.866.300
29/1/2020 40,86 40,52 +0,55% 39,61 41,27 40,32 40,49 40,52 7.668 19.311.605.400
28/1/2020 39,02 40,30 +4,54% 38,90 40,73 39,94 40,28 40,30 9.540 22.484.152.700
27/1/2020 40,48 38,55 -5,40% 38,15 40,48 38,59 38,55 38,58 2.694 32.096.803.400
24/1/2020 41,51 40,75 -1,83% 40,75 41,67 41,13 40,75 40,77 9.700 9.077.771.800
23/1/2020 40,88 41,51 -0,65% 40,35 41,72 41,04 41,35 41,51 9.034 26.633.592.700
22/1/2020 42,00 41,78 +5,59% 40,54 42,47 41,58 41,78 41,80 7.124 35.731.949.100
21/1/2020 40,34 39,57 -1,93% 39,31 40,34 39,68 39,57 39,59 9.145 8.505.322.900
20/1/2020 40,24 40,35 +0,25% 39,81 40,70 40,32 40,34 40,35 9.041 9.444.196.300
17/1/2020 40,35 40,25 +0,12% 40,13 40,74 40,46 40,25 40,30 759 9.788.220.000
16/1/2020 39,58 40,20 +2,24% 39,49 40,27 39,95 40,20 40,21 9.465 23.310.547.600
15/1/2020 39,50 39,32 -0,46% 39,04 39,76 39,30 39,27 39,32 3.762 15.205.670.300
14/1/2020 40,05 39,50 -1,74% 38,20 40,40 39,49 39,49 39,50 3.705 26.870.698.400
13/1/2020 40,10 40,20 +0,25% 39,85 40,60 40,23 40,13 40,20 3.423 12.263.736.100
10/1/2020 39,30 40,10 +1,91% 39,16 40,40 40,05 40,09 40,10 6.721 23.039.842.100
9/1/2020 39,31 39,35 +0,10% 39,08 39,72 39,37 39,33 39,40 5.455 17.157.290.700
8/1/2020 38,70 39,31 +1,45% 38,20 39,49 39,07 39,31 39,40 926 20.623.542.800
7/1/2020 37,62 38,75 +2,57% 37,21 38,85 38,32 38,74 38,75 5.843 19.093.600.800
6/1/2020 37,37 37,78 +0,48% 36,80 38,18 37,64 37,78 37,83 4.885 13.333.172.100
3/1/2020 37,70 37,60 -1,52% 37,17 37,77 37,51 37,60 37,65 3.153 12.783.558.000
2/1/2020 37,90 38,18 +1,01% 37,35 38,29 37,78 38,08 38,18 7.413 15.554.843.200
30/12/2019 37,74 37,80 +0,16% 37,44 38,07 37,70 37,80 37,81 8.392 8.432.904.500
27/12/2019 38,08 37,74 -0,42% 37,15 38,20 37,56 37,72 37,77 2.617 10.244.096.400
26/12/2019 38,37 37,90 -1,56% 37,49 38,37 37,76 37,89 37,90 5.730 18.057.494.700
23/12/2019 35,98 38,50 +7,00% 35,88 38,50 37,22 38,50 38,56 9.680 22.902.479.100
20/12/2019 35,87 35,98 +0,31% 35,29 36,02 35,81 35,96 35,98 4.731 17.181.811.700
19/12/2019 35,39 35,87 +1,36% 34,96 35,90 35,50 35,85 35,87 4.663 16.543.562.100
18/12/2019 35,41 35,39 -1,50% 34,17 35,45 34,85 35,38 35,39 726 28.160.592.000
17/12/2019 36,20 35,93 -0,88% 35,51 36,49 35,84 35,90 35,94 4.794 14.346.845.700
16/12/2019 35,94 36,25 +0,81% 35,77 36,50 36,21 36,24 36,25 8.808 48.020.076.100
13/12/2019 36,20 35,96 -0,61% 35,86 36,34 36,07 35,96 35,97 6.519 17.767.633.300
12/12/2019 36,11 36,18 +0,30% 35,84 36,29 36,14 36,17 36,18 1.573 16.156.569.600
11/12/2019 35,85 36,07 +0,78% 35,66 36,10 35,92 36,05 36,07 9.502 12.293.791.600
10/12/2019 35,76 35,79 +0,06% 35,51 36,05 35,76 35,79 35,81 7.609 8.065.662.400
9/12/2019 35,85 35,77 -0,14% 35,66 36,08 35,87 35,77 35,80 346 10.577.345.700
6/12/2019 35,70 35,82 +0,48% 35,70 36,42 36,04 35,80 35,82 2.484 21.064.819.400
5/12/2019 35,65 35,65 0,00% 35,42 35,85 35,65 35,65 35,71 1.407 12.483.031.800
4/12/2019 35,65 35,65 +0,56% 35,30 35,78 35,61 35,64 35,67 7.345 10.593.185.900
3/12/2019 35,18 35,45 +0,80% 35,05 35,70 35,41 35,45 35,55 291 11.268.469.700
2/12/2019 35,15 35,17 +0,98% 34,65 35,36 35,14 35,15 35,20 8.916 9.020.113.600
29/11/2019 34,58 34,83 +0,69% 34,47 35,05 34,80 34,82 34,83 1.110 8.626.904.300
28/11/2019 34,46 34,59 -0,12% 34,25 35,00 34,68 34,59 34,60 5.754 5.786.619.500
27/11/2019 34,40 34,63 -0,14% 34,14 34,86 34,47 34,62 34,63 1.270 9.077.483.800
26/11/2019 34,76 34,68 -0,60% 34,25 34,77 34,50 34,49 34,68 546 15.986.976.000
25/11/2019 35,47 34,89 -1,61% 34,83 35,47 35,01 34,89 34,90 1.303 8.672.475.700
22/11/2019 35,45 35,46 +0,17% 35,02 35,65 35,30 35,28 35,46 1.434 9.563.456.400
21/11/2019 34,85 35,40 +1,43% 34,59 35,70 35,17 35,15 35,40 5.678 16.064.182.500
19/11/2019 36,15 34,90 -2,24% 34,63 36,15 35,14 34,90 34,91 4.931 13.823.796.600
18/11/2019 36,18 35,70 -0,28% 35,52 36,33 35,92 35,70 35,73 1.988 14.550.084.700
14/11/2019 36,45 35,80 -1,51% 35,57 36,66 35,99 35,79 35,85 5.338 14.899.377.800
13/11/2019 36,97 36,35 -1,78% 35,71 36,97 36,41 36,33 36,35 4.256 22.744.595.100
12/11/2019 39,00 37,01 -4,74% 36,80 39,15 37,45 37,01 37,14 6.890 25.554.680.600
11/11/2019 38,43 38,85 +1,65% 37,92 38,85 38,31 38,55 38,85 2.871 11.642.750.400
8/11/2019 39,76 38,22 -4,93% 37,96 40,10 39,03 38,22 38,23 5.394 19.483.658.300
7/11/2019 40,50 40,20 -0,74% 40,07 41,05 40,50 40,15 40,20 7.138 18.431.354.200
6/11/2019 40,30 40,50 +1,28% 39,32 41,10 40,03 40,50 40,60 565 23.288.530.700
5/11/2019 42,51 39,99 -0,74% 39,68 43,05 40,67 39,97 39,99 7.140 35.069.438.700
4/11/2019 40,35 40,29 +1,41% 39,68 40,85 40,07 40,21 40,29 531 11.274.736.600
1/11/2019 40,11 39,73 +0,43% 39,44 41,15 40,08 39,70 39,73 5.328 25.215.476.000
31/10/2019 38,57 39,56 +1,67% 38,31 39,99 39,31 39,56 39,60 1.763 23.957.590.600
30/10/2019 37,60 38,91 +3,15% 37,25 38,93 38,04 38,91 38,92 1.409 13.293.120.400
29/10/2019 38,58 37,72 -1,51% 37,33 38,77 37,75 37,71 37,72 4.329 16.468.941.200
28/10/2019 37,30 38,30 +2,30% 36,64 38,30 37,56 38,25 38,30 5.153 14.702.064.200
25/10/2019 37,41 37,44 +0,27% 36,89 37,53 37,20 37,40 37,49 9.761 8.730.643.800
24/10/2019 37,58 37,34 -0,45% 36,77 37,91 37,24 37,34 37,35 1.784 12.384.156.400
23/10/2019 37,60 37,51 -0,11% 36,52 37,87 37,21 37,48 37,51 9.242 18.425.705.300
22/10/2019 38,00 37,55 -1,57% 37,24 38,75 38,02 37,50 37,55 8.510 18.987.765.400
21/10/2019 38,34 38,15 -0,10% 37,61 38,76 38,33 38,15 38,18 9.709 26.455.173.500
18/10/2019 36,60 38,19 +5,03% 36,42 38,40 37,68 38,12 38,19 6.109 31.982.074.500
17/10/2019 36,92 36,36 -0,03% 35,72 37,10 36,20 36,30 36,38 9.755 23.485.133.600
16/10/2019 34,82 36,37 +4,33% 34,42 36,70 35,74 36,36 36,39 959 23.639.838.500
15/10/2019 34,52 34,86 +1,51% 34,29 35,49 34,77 34,85 34,86 9.001 19.345.872.500
14/10/2019 34,60 34,34 -1,32% 34,27 35,22 34,54 34,33 34,34 2.047 13.186.044.000
11/10/2019 35,76 34,80 -1,42% 34,71 35,84 35,17 34,80 34,81 9.285 19.728.445.100
10/10/2019 36,30 35,30 -0,68% 35,01 37,19 35,83 35,28 35,30 53 18.026.649.100
9/10/2019 36,60 35,54 -1,22% 35,48 36,97 36,14 35,54 35,55 3.870 13.072.437.400
8/10/2019 36,21 35,98 +0,56% 35,89 37,85 36,69 35,96 36,00 6.202 22.540.928.300
7/10/2019 38,27 35,78 -7,90% 35,60 38,62 36,75 35,78 35,79 461 18.855.882.900
4/10/2019 38,34 38,85 +1,70% 37,85 38,96 38,32 38,75 38,85 5.138 10.125.727.300
3/10/2019 37,50 38,20 +1,73% 37,05 38,30 37,86 38,20 38,21 7.497 11.893.144.500
2/10/2019 38,83 37,55 -4,45% 37,50 38,90 37,90 37,55 37,68 9.315 24.231.634.500
1/10/2019 40,00 39,30 -2,12% 39,17 40,09 39,47 39,30 39,38 9.210 8.685.620.900
30/9/2019 40,40 40,15 -0,10% 39,70 40,56 40,08 40,15 40,17 3.213 11.037.180.700
27/9/2019 39,95 40,19 +0,73% 39,40 40,62 39,96 40,08 40,19 4.247 12.159.508.300
26/9/2019 39,97 39,90 +0,40% 39,52 40,73 39,98 39,70 39,93 8.280 18.998.217.100
25/9/2019 39,31 39,74 +0,51% 38,46 39,74 39,06 39,74 39,78 8.262 15.449.299.200
24/9/2019 41,20 39,54 -2,83% 39,51 41,28 39,95 39,53 39,56 4.052 14.341.200.100
23/9/2019 40,30 40,69 +1,50% 39,67 40,88 40,23 40,61 40,69 5.886 13.734.977.200
20/9/2019 41,05 40,09 -5,78% 40,07 41,90 40,61 40,09 40,12 116 40.675.979.300
19/9/2019 43,84 42,55 -2,41% 41,26 44,44 43,33 42,55 42,65 1.270 22.497.981.500
18/9/2019 44,37 43,60 -1,96% 43,16 44,40 43,55 43,55 43,60 5.099 13.605.867.800
17/9/2019 43,67 44,47 +1,34% 43,01 44,47 43,79 44,40 44,48 5.040 13.563.516.100
16/9/2019 43,51 43,88 +0,99% 42,54 44,55 43,61 43,76 43,88 6.686 15.732.601.300
13/9/2019 44,87 43,45 -3,06% 43,02 45,40 43,88 43,39 43,45 2.606 11.333.436.900
12/9/2019 45,90 44,82 -1,97% 44,78 46,22 45,42 44,82 44,84 8.633 16.015.053.400
11/9/2019 44,80 45,72 +2,53% 44,74 45,91 45,38 45,72 45,79 2.258 10.516.092.900
10/9/2019 44,74 44,59 -0,87% 43,81 44,90 44,44 44,57 44,59 1.880 10.915.367.600
9/9/2019 44,90 44,98 -0,04% 44,05 45,59 44,89 44,86 44,98 3.555 12.622.128.000
6/9/2019 46,27 45,00 -2,17% 44,54 46,27 45,05 44,99 45,00 5.470 12.835.109.500
5/9/2019 45,71 46,00 +0,66% 45,20 46,25 45,77 46,00 46,09 3.034 13.899.649.100
4/9/2019 45,81 45,70 +2,47% 44,59 45,81 45,11 45,60 45,70 2.713 12.680.712.500
3/9/2019 46,01 44,60 -3,27% 44,47 46,30 44,98 44,60 44,65 7.826 15.452.737.900
2/9/2019 46,26 46,11 +0,37% 45,62 46,74 46,16 46,11 46,18 527 9.668.173.100
30/8/2019 45,64 45,94 +1,03% 45,25 46,96 46,24 45,92 46,00 9.833 21.156.710.100
29/8/2019 44,31 45,47 +2,87% 43,62 45,69 44,80 45,43 45,48 8.701 17.623.446.200
28/8/2019 42,31 44,20 +3,54% 41,64 44,33 43,32 44,19 44,20 2.577 16.165.959.400
27/8/2019 43,51 42,69 -2,53% 42,44 44,41 43,07 42,69 42,70 696 18.141.100.400
26/8/2019 45,20 43,80 -3,10% 43,73 46,40 44,46 43,79 43,80 7.136 15.186.629.300
23/8/2019 46,30 45,20 -3,48% 45,02 47,87 46,07 45,20 45,30 3.968 20.015.038.900
22/8/2019 45,00 46,83 +4,07% 43,95 47,36 46,02 46,82 46,85 544 35.691.920.400
21/8/2019 41,10 45,00 +12,39% 40,81 45,81 44,28 44,99 45,00 1.353 48.775.519.200
20/8/2019 40,66 40,04 -1,50% 38,83 40,92 39,81 40,00 40,07 5.540 10.887.894.700
19/8/2019 41,62 40,65 -1,81% 40,17 42,00 40,97 40,65 40,66 2.791 9.303.767.200
16/8/2019 41,20 41,40 +2,60% 40,29 41,40 40,90 41,36 41,40 7.120 15.176.323.700
15/8/2019 41,20 40,35 -1,80% 39,50 41,81 40,50 40,27 40,40 8.518 15.840.057.500
14/8/2019 42,79 41,09 -5,69% 40,97 42,97 41,73 41,08 41,09 2.666 23.466.997.100
13/8/2019 44,16 43,57 +1,44% 42,55 44,16 43,36 43,52 43,60 3.573 14.545.247.400
12/8/2019 43,40 42,95 -3,00% 42,24 43,76 42,93 42,95 42,99 8.115 16.271.705.000
9/8/2019 43,62 44,28 +2,15% 42,91 44,28 43,62 44,10 44,30 6.189 15.029.727.200
8/8/2019 42,03 43,35 +3,83% 41,16 43,35 42,37 43,25 43,35 3.764 21.453.272.700
7/8/2019 42,20 41,75 -2,06% 41,04 42,31 41,45 41,67 41,78 5.103 13.294.928.300
6/8/2019 43,13 42,63 +0,45% 42,01 43,16 42,48 42,50 42,65 4.346 11.459.096.900
5/8/2019 41,85 42,44 -1,19% 41,80 43,12 42,52 42,42 42,47 1.016 17.320.661.000
2/8/2019 42,88 42,95 +1,99% 41,57 44,05 42,61 42,71 42,95 3.990 20.242.985.300
1/8/2019 40,21 42,11 +6,91% 39,97 42,18 41,50 42,10 42,11 3.962 32.646.740.700
31/7/2019 38,82 39,39 +1,13% 38,50 39,50 39,02 39,24 39,40 618 8.538.219.500
30/7/2019 38,33 38,95 +1,51% 38,30 39,21 38,81 38,95 38,96 8.592 7.146.729.000
29/7/2019 38,50 38,37 -0,34% 38,15 39,05 38,53 38,37 38,38 801 6.852.866.500
26/7/2019 38,15 38,50 +2,07% 37,73 38,60 38,25 38,50 38,53 8.927 6.903.921.200
25/7/2019 38,50 37,72 -1,98% 37,58 38,74 37,93 37,72 37,85 9.503 6.601.715.500
24/7/2019 38,25 38,48 +0,37% 38,15 39,11 38,63 38,41 38,48 9.614 6.241.590.300
23/7/2019 38,73 38,34 -0,75% 38,34 39,15 38,67 38,34 38,40 825 8.644.001.900
22/7/2019 39,50 38,63 -1,98% 38,44 39,81 39,04 38,63 38,70 5.149 12.716.376.800
19/7/2019 40,29 39,41 -2,91% 39,39 40,45 39,87 39,40 39,50 6.327 16.682.124.800
18/7/2019 39,95 40,59 +0,59% 39,85 40,64 40,37 40,57 40,59 2.089 10.536.425.700
17/7/2019 39,24 40,35 +3,99% 39,07 40,45 39,99 40,31 40,35 9.496 21.395.118.400
16/7/2019 37,80 38,80 +3,47% 37,04 38,80 38,05 38,78 38,81 1.840 11.971.157.000
15/7/2019 39,50 37,50 -4,82% 37,45 39,50 38,16 37,50 37,62 6.211 14.661.968.700
12/7/2019 39,02 39,40 +1,10% 37,86 39,55 38,93 39,25 39,40 1.961 17.216.500.100
11/7/2019 36,85 38,97 +7,36% 36,30 38,97 37,75 38,90 38,97 8.318 26.673.005.600
10/7/2019 36,60 36,30 +1,48% 36,30 37,54 37,01 36,30 36,40 3.745 16.692.929.200
8/7/2019 36,01 35,77 -1,05% 35,77 36,62 36,14 35,77 35,80 7.199 6.277.226.600
5/7/2019 35,84 36,15 -0,17% 35,65 36,43 36,11 36,14 36,20 8.163 5.849.521.400
4/7/2019 35,51 36,21 +2,87% 35,37 36,59 36,26 36,21 36,24 1.436 8.866.415.100
3/7/2019 34,57 35,20 +1,82% 34,20 35,20 34,72 35,06 35,20 465 8.492.142.500
2/7/2019 35,66 34,57 -2,51% 34,57 35,66 34,96 34,57 34,81 8.591 7.899.414.600
1/7/2019 35,56 35,46 +0,60% 35,30 35,99 35,61 35,46 35,47 8.655 7.192.523.400
28/6/2019 34,30 35,25 +3,37% 34,30 35,34 35,08 35,24 35,25 663 11.222.066.200
27/6/2019 33,20 34,10 +0,62% 32,84 34,10 33,60 34,02 34,10 5.433 10.954.821.600
26/6/2019 33,43 33,89 +2,60% 33,36 34,14 33,83 33,89 33,94 1.055 11.419.655.600
25/6/2019 34,16 33,03 -3,79% 33,03 34,28 33,55 33,02 33,03 1.815 9.843.085.300
24/6/2019 35,00 34,33 -1,15% 34,17 35,11 34,59 34,33 34,35 564 7.222.089.400
21/6/2019 35,40 34,73 -1,64% 34,50 35,76 34,99 34,72 34,73 4.888 13.289.027.200
19/6/2019 34,52 35,31 +2,50% 34,23 35,31 34,67 35,21 35,32 4.184 10.823.815.600
18/6/2019 34,70 34,45 +0,06% 34,27 35,48 34,80 34,45 34,47 3.487 11.310.695.000
17/6/2019 35,20 34,43 -2,46% 34,43 35,60 34,98 34,42 34,44 1.131 10.354.625.500
14/6/2019 35,36 35,30 -0,03% 35,11 35,98 35,59 35,28 35,30 6.645 14.808.286.400
13/6/2019 35,50 35,31 -2,08% 35,19 36,30 35,77 35,31 35,45 3.325 22.785.227.100
12/6/2019 36,10 36,06 -1,15% 35,72 37,15 36,60 36,05 36,07 6.781 13.925.022.500
11/6/2019 35,42 36,48 +2,99% 35,42 36,48 36,08 36,41 36,48 2.431 18.186.403.000
10/6/2019 35,75 35,42 -1,53% 35,40 36,08 35,56 35,40 35,50 8.950 7.001.496.800
7/6/2019 36,51 35,97 -0,22% 35,86 36,74 36,35 35,97 36,00 3.945 9.909.565.400
6/6/2019 35,18 36,05 +3,71% 35,01 36,05 35,54 36,05 36,06 921 9.408.328.200
5/6/2019 35,21 34,76 -1,25% 34,76 35,45 35,12 34,76 34,91 9.700 7.633.192.200
4/6/2019 34,90 35,20 +1,24% 34,50 35,30 34,94 35,15 35,20 5.615 10.054.895.600
3/6/2019 34,65 34,77 +1,05% 34,18 35,13 34,61 34,61 34,77 3.886 9.435.330.200
31/5/2019 33,87 34,41 +1,41% 33,76 34,96 34,59 34,41 34,49 2.085 18.123.840.600
30/5/2019 33,50 33,93 +0,86% 33,16 35,05 34,36 33,86 33,93 1.310 19.244.562.400
29/5/2019 33,06 33,64 +0,57% 32,86 34,07 33,52 33,63 33,64 7.059 12.635.821.200
28/5/2019 33,70 33,45 +0,18% 32,58 33,97 33,42 33,42 33,45 5.486 13.194.238.800
27/5/2019 33,31 33,39 +1,09% 33,20 33,92 33,59 33,36 33,50 9.698 7.553.821.700
24/5/2019 33,24 33,03 +0,85% 33,00 33,68 33,25 33,03 33,10 3.301 8.852.363.000
23/5/2019 32,85 32,75 -0,76% 32,46 33,63 33,11 32,75 32,95 9.097 7.194.287.500
22/5/2019 33,76 33,00 -1,79% 33,00 33,98 33,51 33,00 33,20 2.437 11.227.859.200
21/5/2019 31,95 33,60 +4,97% 31,89 33,60 32,92 33,60 33,61 8.437 12.409.323.600
20/5/2019 31,13 32,01 +4,57% 30,63 32,10 31,59 32,01 32,05 6.111 11.372.081.000
17/5/2019 30,71 30,61 -1,35% 30,39 31,59 30,88 30,61 30,63 2.338 8.049.231.200
16/5/2019 31,72 31,03 -3,00% 30,65 31,93 30,98 31,00 31,07 4.640 10.613.716.200
15/5/2019 31,70 31,99 -0,53% 31,23 32,28 31,82 31,92 31,99 3.153 8.557.939.300
14/5/2019 31,15 32,16 +6,84% 31,13 32,16 31,77 32,15 32,17 8.995 12.337.061.500
13/5/2019 31,35 30,10 -5,05% 30,10 31,40 30,68 30,10 30,15 1.440 8.105.250.700
10/5/2019 32,51 31,70 -2,61% 31,53 32,60 31,95 31,70 31,95 2.638 9.656.121.000
9/5/2019 32,44 32,55 -1,06% 32,07 32,86 32,48 32,55 32,59 3.581 8.175.687.700
8/5/2019 32,50 32,90 +1,20% 32,48 33,59 32,98 32,90 32,99 5.136 11.404.223.500
7/5/2019 32,14 32,51 -0,34% 31,61 32,51 31,97 32,40 32,51 5.176 10.106.214.900
6/5/2019 31,81 32,62 +1,30% 31,60 32,62 32,16 32,42 32,62 9.157 6.109.498.500
3/5/2019 32,35 32,20 -0,22% 32,20 32,78 32,39 32,20 32,30 104 7.415.167.400
2/5/2019 32,60 32,27 -1,31% 31,60 32,60 31,99 32,19 32,27 4.375 9.030.493.700
30/4/2019 32,77 32,70 -1,06% 31,80 33,22 32,37 32,65 32,70 3.365 9.723.431.600
29/4/2019 33,59 33,05 -0,60% 32,88 34,17 33,44 33,04 33,07 9.842 8.202.876.300
26/4/2019 33,35 33,25 +0,06% 32,85 33,60 33,14 33,25 33,26 8.467 5.828.017.500
25/4/2019 32,41 33,23 +2,72% 32,30 33,99 33,38 33,23 33,36 7.495 12.931.894.500
24/4/2019 33,86 32,35 -4,01% 32,16 34,16 32,60 32,35 32,38 6.403 11.905.086.500
23/4/2019 32,80 33,70 +3,37% 32,80 34,32 33,78 33,68 33,70 716 14.180.613.000
22/4/2019 32,80 32,60 +0,77% 32,13 32,94 32,53 32,59 32,60 1.273 8.433.807.000
18/4/2019 31,65 32,35 +2,99% 31,44 33,00 32,22 32,34 32,35 8.085 14.514.494.100
17/4/2019 32,36 31,41 -1,60% 30,90 32,63 31,61 31,40 31,41 3.479 15.684.119.400
16/4/2019 31,95 31,92 +0,38% 31,80 32,74 32,20 31,92 31,95 7.181 12.139.850.200
15/4/2019 31,77 31,80 +1,56% 31,47 32,95 32,27 31,80 31,81 2.596 16.181.467.600
12/4/2019 32,50 31,31 -5,24% 30,92 33,61 31,93 31,31 31,40 3.401 20.592.046.900
11/4/2019 33,95 33,04 -2,65% 32,84 34,07 33,21 33,04 33,07 4.444 10.531.961.000
10/4/2019 33,53 33,94 +2,01% 33,53 34,36 33,87 33,93 33,94 2.563 17.211.687.200
9/4/2019 34,50 33,27 -3,98% 33,00 34,70 33,44 33,25 33,30 4.064 16.170.368.000
8/4/2019 35,90 34,65 -3,08% 34,51 36,05 34,92 34,65 34,67 7.505 18.216.957.100
5/4/2019 36,17 35,75 -1,13% 35,33 36,40 35,80 35,64 35,75 4.757 10.794.142.100
4/4/2019 35,85 36,16 +1,97% 35,60 36,39 36,06 36,09 36,16 2.950 9.781.302.900
3/4/2019 36,11 35,46 -0,89% 35,24 36,62 36,03 35,45 35,47 6.657 12.606.207.700
2/4/2019 37,54 35,78 -3,95% 35,38 37,75 36,18 35,70 35,78 5.609 13.151.655.400
1/4/2019 37,40 37,25 +1,53% 37,10 37,83 37,47 37,24 37,30 4.866 12.761.564.100
29/3/2019 36,17 36,69 +2,23% 35,73 37,08 36,59 36,67 36,69 17 16.654.197.400
28/3/2019 35,31 35,89 +7,13% 33,73 35,89 35,23 35,82 35,89 7.682 21.374.964.200
27/3/2019 35,77 33,50 -7,23% 33,23 35,93 34,41 33,50 33,60 3.807 17.090.006.800
26/3/2019 35,19 36,11 +4,36% 35,07 36,38 35,92 36,10 36,20 4.579 20.841.589.800
25/3/2019 33,69 34,60 +2,58% 33,34 35,20 34,63 34,56 34,60 5.569 16.698.132.800
22/3/2019 34,82 33,73 -4,58% 33,64 35,35 34,44 33,72 33,94 4.474 20.835.369.700
21/3/2019 36,62 35,35 -1,67% 34,85 37,20 35,90 35,35 35,39 3.182 17.217.078.700
20/3/2019 37,05 35,95 -2,44% 35,80 37,15 36,22 35,95 35,98 5.326 10.962.036.700
19/3/2019 36,88 36,85 +0,90% 36,01 37,17 36,73 36,76 36,86 821 9.606.355.000
18/3/2019 36,50 36,52 +0,19% 36,15 36,93 36,52 36,50 36,52 284 8.085.738.400
15/3/2019 35,28 36,45 +3,88% 35,26 36,60 36,19 36,40 36,45 2.340 12.983.020.700
14/3/2019 35,16 35,09 -0,59% 34,90 35,79 35,22 35,08 35,19 9.121 6.881.160.100
13/3/2019 34,80 35,30 +1,18% 34,55 36,00 35,33 35,30 35,38 4.494 11.289.927.500
12/3/2019 35,26 34,89 -1,36% 34,84 35,78 35,12 34,89 35,00 9.202 8.088.926.200
11/3/2019 34,50 35,37 +2,79% 34,43 36,05 35,38 35,36 35,40 8.292 15.010.210.800
8/3/2019 33,20 34,41 +3,68% 32,02 34,41 33,75 34,40 34,42 7.320 22.576.331.900
7/3/2019 35,16 33,19 -5,82% 33,19 35,22 33,91 33,19 33,25 1.001 18.758.888.100
6/3/2019 35,46 35,24 -1,12% 34,94 35,54 35,25 35,21 35,24 9.936 7.121.873.800
1/3/2019 37,15 35,64 -3,62% 35,41 38,10 36,23 35,63 35,64 2.578 17.734.096.300
28/2/2019 39,28 36,98 -5,13% 36,33 39,28 37,07 36,98 37,00 7.909 30.986.057.200
27/2/2019 37,20 38,98 +4,76% 36,70 40,84 38,67 38,94 39,00 2.313 33.668.204.000
26/2/2019 37,30 37,21 -0,37% 36,57 37,66 37,13 37,21 37,25 2.935 10.016.739.200
25/2/2019 37,90 37,35 -1,43% 37,25 38,30 37,65 37,35 37,49 1.436 8.982.790.400
22/2/2019 36,55 37,89 +3,52% 36,13 38,27 37,55 37,89 37,90 4.634 19.722.518.900
21/2/2019 35,36 36,60 +4,51% 34,75 36,60 35,65 36,59 36,60 3.578 19.504.253.500
20/2/2019 36,33 35,02 -1,90% 35,02 36,56 35,89 35,02 35,18 6.605 21.626.052.400
19/2/2019 34,79 35,70 +0,76% 33,66 36,66 35,29 35,70 35,75 2.411 27.880.025.200
18/2/2019 36,00 35,43 -2,42% 35,00 36,37 35,36 35,30 35,43 5.118 12.251.937.000
15/2/2019 37,40 36,31 -2,21% 36,25 37,59 36,80 36,31 36,49 9.247 15.635.753.800
14/2/2019 37,10 37,13 +0,87% 36,24 37,44 36,76 37,13 37,18 3.197 20.255.805.600
13/2/2019 36,30 36,81 +2,99% 35,31 37,13 36,37 36,81 36,82 9.951 14.391.825.600
12/2/2019 36,20 35,74 -0,20% 35,07 36,97 36,02 35,74 35,80 7.920 18.111.789.500
11/2/2019 35,85 35,81 +0,06% 34,85 36,22 35,63 35,81 35,84 1.776 8.982.875.700
8/2/2019 35,20 35,79 +1,68% 34,67 35,85 35,39 35,77 35,79 3.562 11.337.689.300
7/2/2019 35,57 35,20 -1,01% 34,75 37,01 35,83 35,15 35,20 6.754 12.316.544.500
6/2/2019 36,65 35,56 -3,55% 35,44 37,04 36,12 35,56 35,60 3.896 12.024.018.000
5/2/2019 37,05 36,87 +0,16% 36,55 37,55 37,04 36,87 36,89 2.572 11.483.496.800
4/2/2019 37,63 36,81 -2,10% 36,72 37,80 37,21 36,81 36,83 901 9.642.114.100
1/2/2019 37,35 37,60 +0,53% 36,92 37,77 37,47 37,50 37,60 4.067 10.310.223.700
31/1/2019 38,00 37,40 +0,27% 37,03 38,37 37,82 37,35 37,40 2.659 21.121.541.900
30/1/2019 37,38 37,30 +1,50% 35,47 38,02 36,74 37,30 37,31 6.488 22.528.528.500
29/1/2019 34,70 36,75 +7,08% 34,44 38,16 37,02 36,75 36,85 1.268 43.395.543.900
28/1/2019 33,75 34,32 +1,00% 33,30 34,68 34,24 34,32 34,40 6.757 12.255.073.200
24/1/2019 32,94 33,98 +2,94% 32,94 33,98 33,53 33,96 33,98 6.911 18.358.973.000
23/1/2019 32,57 33,01 +2,58% 32,33 33,21 32,97 33,00 33,01 4.604 14.173.644.400
22/1/2019 32,70 32,18 -0,95% 31,97 33,57 32,62 32,18 32,19 6.207 17.882.828.300
21/1/2019 32,02 32,49 +0,40% 31,71 33,00 32,35 32,31 32,49 5.128 10.325.058.700
18/1/2019 31,09 32,36 +4,56% 31,06 32,80 32,31 32,35 32,38 2.785 14.999.465.800
17/1/2019 30,64 30,95 +0,98% 30,44 31,69 31,06 30,87 30,97 5.288 21.785.268.400
16/1/2019 30,01 30,65 +1,89% 29,55 30,65 30,15 30,50 30,65 3.600 8.764.350.400
15/1/2019 31,00 30,08 -2,78% 30,01 31,21 30,43 30,07 30,08 3.721 11.322.242.100
14/1/2019 30,91 30,94 -0,06% 30,60 31,49 30,97 30,82 30,94 8.683 13.506.446.000
11/1/2019 30,90 30,96 -0,13% 30,75 31,76 31,18 30,92 30,96 6.660 10.973.433.100
10/1/2019 30,30 31,00 +1,31% 29,91 31,00 30,78 30,95 31,00 8.746 12.245.051.200
9/1/2019 31,27 30,60 +0,39% 30,12 31,33 30,51 30,59 30,60 3.610 9.635.749.400
8/1/2019 29,20 30,48 +5,10% 28,88 30,67 30,02 30,30 30,48 134 16.164.365.400
7/1/2019 30,52 29,00 -5,01% 28,88 30,73 29,38 29,00 29,01 7.103 13.912.868.000
4/1/2019 31,20 30,53 -1,52% 30,00 31,24 30,68 30,53 30,54 2.908 17.063.550.200
3/1/2019 29,64 31,00 +5,98% 29,64 32,20 30,94 30,79 31,00 5.233 37.069.915.500
2/1/2019 24,29 29,25 +20,72% 24,16 29,25 28,00 29,25 29,26 9.348 46.409.309.200
28/12/2018 24,05 24,23 +1,25% 23,88 24,75 24,28 24,22 24,24 2.345 8.508.802.300
27/12/2018 22,51 23,93 +6,74% 22,40 23,94 23,45 23,90 23,93 2.739 7.109.544.900
26/12/2018 22,35 22,42 -1,23% 22,05 22,66 22,34 22,42 22,58 9.582 4.428.754.600
21/12/2018 23,00 22,70 -1,73% 22,12 23,06 22,54 22,63 22,70 9.557 11.991.861.000
20/12/2018 24,13 23,10 -2,94% 22,76 24,29 23,32 23,10 23,13 9.419 10.269.951.400
19/12/2018 24,61 23,80 -4,11% 23,17 24,75 23,93 23,80 23,89 2.482 17.675.692.200
18/12/2018 24,14 24,82 +3,55% 24,09 24,90 24,61 24,78 24,82 2.678 7.945.516.100
17/12/2018 24,70 23,97 -1,80% 23,94 24,75 24,22 23,97 24,00 2.965 8.281.576.900
14/12/2018 25,40 24,41 -2,32% 24,24 25,87 25,05 24,41 24,50 8.892 12.617.251.400
13/12/2018 25,70 24,99 -1,11% 24,88 25,70 25,11 24,99 25,08 5.399 9.175.103.600
12/12/2018 25,99 25,27 -1,94% 25,27 26,45 25,86 25,27 25,34 8.840 11.260.600.100
11/12/2018 25,48 25,77 +3,91% 25,21 26,29 25,85 25,75 25,77 9.103 17.111.777.000
10/12/2018 25,48 24,80 -1,94% 24,80 26,00 25,27 24,79 24,80 9.868 11.289.436.300
7/12/2018 25,00 25,29 +2,26% 24,82 26,00 25,60 25,22 25,29 2.273 16.774.735.000
6/12/2018 24,23 24,73 +0,32% 24,03 24,94 24,44 24,73 24,80 2.942 8.648.369.300
5/12/2018 24,81 24,65 +1,19% 23,98 25,01 24,40 24,62 24,65 520 6.225.017.600
4/12/2018 24,60 24,36 -0,98% 24,26 25,40 24,86 24,36 24,40 6.631 13.020.190.800
3/12/2018 24,83 24,60 +0,70% 24,60 25,50 25,03 24,60 24,84 3.219 9.931.783.900
30/11/2018 26,00 24,43 -5,20% 24,40 26,00 24,82 24,43 24,45 1.300 16.276.818.000
29/11/2018 25,60 25,77 +0,16% 25,38 26,19 25,67 25,77 25,78 1.521 7.505.065.100
28/11/2018 25,82 25,73 -0,27% 25,35 26,50 25,90 25,73 25,74 6.474 10.284.834.800
27/11/2018 24,97 25,80 +4,37% 24,45 26,33 25,66 25,80 25,98 9.715 17.861.943.200
26/11/2018 24,88 24,72 +0,61% 24,35 25,53 25,01 24,69 24,73 8.297 13.862.063.400
23/11/2018 24,68 24,57 -0,45% 23,90 26,37 24,94 24,57 24,60 2.910 15.830.050.000
22/11/2018 24,75 24,68 +0,08% 24,40 25,09 24,71 24,68 24,71 5.537 3.744.173.700
21/11/2018 24,26 24,66 +0,65% 23,93 24,81 24,43 24,62 24,67 9.029 5.967.371.200
19/11/2018 24,93 24,50 -2,00% 24,35 25,54 24,93 24,48 24,50 1.770 10.086.190.600
16/11/2018 23,32 25,00 +8,65% 23,12 25,00 24,36 24,99 25,00 5.311 9.561.384.300
14/11/2018 23,15 23,01 -0,60% 22,32 23,49 22,86 23,00 23,01 7.109 10.038.233.800
13/11/2018 23,05 23,15 -2,07% 23,00 23,92 23,37 23,15 23,17 5.984 8.471.056.600
12/11/2018 23,55 23,64 0,00% 23,21 24,10 23,78 23,64 23,70 499 5.672.090.300
9/11/2018 22,60 23,64 +5,16% 22,20 23,64 22,99 23,60 23,64 5.197 8.781.457.100
8/11/2018 23,35 22,48 -2,35% 22,48 23,79 22,98 22,48 22,51 6.314 10.183.147.700
7/11/2018 24,33 23,02 -4,28% 22,92 24,58 23,61 23,02 23,10 3.845 9.112.769.800
6/11/2018 23,97 24,05 -2,71% 23,87 24,61 24,26 24,05 24,07 5.179 12.339.675.400
5/11/2018 24,15 24,72 +3,00% 23,78 24,72 24,25 24,71 24,72 5.862 10.803.702.300
1/11/2018 23,50 24,00 +2,13% 23,25 24,20 23,88 24,00 24,10 8.938 14.416.491.300
31/10/2018 23,32 23,50 +0,86% 22,61 23,69 23,19 23,37 23,50 3.488 8.019.524.700
30/10/2018 22,20 23,30 +5,76% 22,19 23,30 22,81 23,20 23,30 9.316 10.338.285.400
29/10/2018 24,50 22,03 -5,53% 21,60 24,64 23,26 22,02 22,04 7.158 16.156.938.100
26/10/2018 22,30 23,32 +5,81% 22,30 23,67 22,96 23,32 23,35 2.263 19.932.616.000
25/10/2018 21,46 22,04 +3,86% 21,43 22,47 22,02 22,04 22,08 4.374 8.144.631.600
24/10/2018 22,35 21,22 -4,50% 21,22 22,67 21,85 21,21 21,34 2.084 7.366.476.200
23/10/2018 22,33 22,22 -2,24% 22,10 23,05 22,58 22,22 22,31 2.817 8.717.691.500
22/10/2018 22,45 22,73 +4,36% 22,22 22,95 22,64 22,73 22,78 8.136 11.871.693.000
19/10/2018 20,95 21,78 +5,47% 20,77 22,09 21,44 21,78 21,81 9.319 11.510.622.100
18/10/2018 21,23 20,65 -2,59% 20,61 21,67 20,93 20,64 20,75 5.639 9.813.906.200
17/10/2018 19,89 21,20 -3,72% 19,52 21,85 20,96 21,20 21,21 1.633 18.311.185.600
16/10/2018 21,48 22,02 +5,11% 21,13 22,04 21,71 22,01 22,02 6.097 11.576.648.600
15/10/2018 20,20 20,95 +6,24% 19,96 21,25 20,60 20,95 21,00 7.891 13.626.852.700
11/10/2018 21,63 19,72 -4,78% 19,57 21,67 20,34 19,72 19,80 8.165 12.840.639.900
10/10/2018 21,04 20,71 -9,21% 19,27 21,50 20,28 20,71 20,76 3.972 23.563.108.700
9/10/2018 21,70 22,81 +3,68% 21,32 23,02 22,34 22,80 22,81 8.435 13.981.333.700
8/10/2018 21,40 22,00 +17,33% 20,70 22,14 21,42 22,00 22,10 5.196 41.136.609.400
5/10/2018 19,05 18,75 +1,35% 18,37 19,55 18,91 18,73 18,75 31 13.301.642.500
4/10/2018 17,20 18,50 +4,93% 16,93 18,82 17,97 18,43 18,50 3.965 10.201.378.900
3/10/2018 18,55 17,63 +6,53% 17,31 18,74 18,19 17,63 17,64 4.618 16.424.087.600
2/10/2018 15,50 16,55 +11,45% 15,45 16,55 16,13 16,53 16,55 3.996 8.747.788.500
1/10/2018 15,51 14,85 -4,26% 14,80 15,77 15,08 14,85 14,92 6.684 4.664.941.100
28/9/2018 15,56 15,51 -1,59% 15,37 16,22 15,73 15,51 15,54 5.324 3.597.126.200
27/9/2018 15,59 15,76 +4,03% 15,42 16,30 15,82 15,76 15,79 1.739 5.919.478.300
26/9/2018 15,37 15,15 -0,53% 15,15 15,77 15,41 15,15 15,24 8.460 3.215.884.200
25/9/2018 15,10 15,23 -1,04% 15,07 15,48 15,30 15,23 15,25 6.242 3.700.251.100
24/9/2018 15,91 15,39 -2,90% 15,35 16,20 15,64 15,39 15,45 9.585 4.862.196.700
21/9/2018 15,60 15,85 +3,06% 15,36 16,00 15,73 15,85 15,87 6.670 4.368.445.400
20/9/2018 15,50 15,38 +1,05% 15,05 15,68 15,30 15,38 15,39 3.854 2.368.172.400
19/9/2018 15,56 15,22 -4,70% 15,22 15,67 15,41 15,22 15,25 6.852 4.461.485.200
18/9/2018 15,26 15,97 +4,31% 15,00 16,00 15,56 15,86 15,97 8.607 5.749.320.200
17/9/2018 14,64 15,31 +4,08% 14,51 15,48 15,16 15,31 15,33 8.111 5.203.113.300
14/9/2018 15,28 14,71 -3,48% 14,48 15,64 14,84 14,71 14,72 9.727 5.801.156.600
13/9/2018 15,51 15,24 -1,74% 14,89 15,52 15,22 15,24 15,30 8.270 4.014.917.800
12/9/2018 15,11 15,51 +4,73% 15,03 15,60 15,41 15,40 15,51 8.430 4.848.792.000
11/9/2018 15,53 14,81 -6,80% 14,75 15,60 14,98 14,81 14,82 987 5.873.630.800
10/9/2018 16,29 15,89 -1,00% 15,81 16,59 16,14 15,89 15,98 699 5.610.132.200
6/9/2018 15,62 16,05 +4,77% 15,28 16,12 15,68 16,05 16,06 5.937 3.138.398.200
5/9/2018 14,94 15,32 +2,54% 14,65 15,39 15,09 15,28 15,32 4.427 2.276.506.800
4/9/2018 15,40 14,94 -2,67% 14,94 15,57 15,12 14,93 14,94 4.858 3.161.157.200
3/9/2018 15,89 15,35 -2,97% 15,35 15,89 15,62 15,35 15,45 3.943 2.478.812.000
31/8/2018 16,15 15,82 -0,13% 15,66 16,38 15,93 15,82 15,85 5.192 4.184.259.600
30/8/2018 17,00 15,84 -6,55% 15,84 17,41 16,39 15,84 15,89 9.153 6.137.201.000
29/8/2018 15,81 16,95 +8,86% 15,66 16,95 16,50 16,94 16,95 9.318 6.513.491.700
28/8/2018 15,80 15,57 -0,26% 15,29 16,22 15,64 15,56 15,57 6.466 3.911.278.300
27/8/2018 14,77 15,61 +6,55% 14,73 15,80 15,36 15,61 15,69 7.863 5.895.611.100
24/8/2018 15,17 14,65 -2,07% 14,50 15,30 14,76 14,65 14,66 6.552 2.756.729.600
23/8/2018 15,30 14,96 -3,23% 14,94 15,71 15,24 14,95 14,97 8.255 4.032.805.500
22/8/2018 14,78 15,46 +4,60% 14,78 15,46 14,99 15,46 15,47 6.222 4.844.314.200
21/8/2018 16,10 14,78 -6,57% 14,78 16,14 15,26 14,77 14,80 1.765 4.623.619.800
20/8/2018 16,13 15,82 -2,22% 15,70 16,34 15,91 15,82 15,92 5.831 3.249.102.300
17/8/2018 16,15 16,18 -1,70% 15,50 16,68 16,07 16,12 16,18 2.232 7.543.879.300
16/8/2018 15,62 16,46 +7,93% 15,57 16,87 16,34 16,46 16,47 2.154 8.960.289.400
15/8/2018 15,61 15,25 +1,13% 14,98 15,91 15,34 15,25 15,28 3.504 6.235.103.700
14/8/2018 15,27 15,08 -0,26% 14,97 15,41 15,14 15,08 15,10 6.772 2.949.357.500
13/8/2018 15,04 15,12 -0,66% 14,54 15,15 14,93 15,12 15,14 7.547 3.590.668.400
10/8/2018 15,95 15,22 -4,88% 15,07 15,98 15,34 15,22 15,23 800 4.615.045.000
9/8/2018 16,31 16,00 -1,36% 16,00 16,49 16,18 15,99 16,00 8.736 3.926.175.800
8/8/2018 16,11 16,22 -0,61% 16,00 16,77 16,36 16,22 16,24 7.999 4.620.052.300
7/8/2018 17,40 16,32 -4,56% 16,15 17,44 16,77 16,31 16,32 1.800 7.068.563.000
6/8/2018 17,96 17,10 -4,20% 17,10 17,99 17,46 17,10 17,14 6.997 4.875.912.800
3/8/2018 17,42 17,85 +3,48% 17,19 17,93 17,73 17,81 17,85 1.941 10.319.285.500
2/8/2018 17,38 17,25 -1,15% 17,17 17,61 17,37 17,25 17,35 4.182 2.103.222.700
1/8/2018 17,30 17,45 +1,04% 17,07 17,56 17,44 17,44 17,45 6.743 3.827.645.100
31/7/2018 16,63 17,27 +3,48% 16,62 17,47 17,16 17,27 17,28 7.538 3.867.715.800
30/7/2018 16,93 16,69 -0,60% 16,52 16,95 16,74 16,67 16,69 5.075 2.504.991.500
27/7/2018 16,97 16,79 -0,36% 16,63 17,37 16,91 16,79 16,80 4.783 4.792.489.300
26/7/2018 18,10 16,85 -5,97% 16,85 18,25 17,32 16,85 16,88 7.761 5.885.868.300
25/7/2018 17,29 17,92 +4,49% 17,22 18,15 17,71 17,91 17,92 8.923 5.858.915.600
24/7/2018 17,70 17,15 +1,48% 17,06 17,70 17,28 17,15 17,17 6.466 4.596.211.700
23/7/2018 17,75 16,90 -2,14% 16,90 17,96 17,26 16,89 16,95 4.870 3.585.496.500
20/7/2018 16,95 17,27 +5,63% 16,80 17,74 17,31 17,25 17,27 4.693 9.545.845.700
19/7/2018 16,15 16,35 +2,06% 15,75 16,51 16,18 16,34 16,35 7.077 4.756.245.400
18/7/2018 16,30 16,02 +5,39% 15,71 16,98 16,22 16,01 16,06 1.080 9.473.963.700
17/7/2018 14,95 15,20 +2,29% 14,87 15,26 15,08 15,18 15,20 4.652 2.366.947.400
16/7/2018 14,60 14,86 +1,50% 14,43 15,51 15,07 14,86 14,93 7.659 4.054.805.900
13/7/2018 14,10 14,64 +0,27% 13,84 14,64 14,31 14,51 14,64 6.830 4.916.893.600
12/7/2018 14,49 14,60 +1,11% 14,40 14,92 14,61 14,60 14,63 7.290 4.237.428.400
11/7/2018 13,60 14,44 +2,19% 13,57 15,37 14,72 14,37 14,44 2.613 7.362.699.300
10/7/2018 14,68 14,13 -2,75% 13,93 14,68 14,15 14,12 14,13 6.704 3.625.343.700
6/7/2018 14,50 14,53 +0,55% 14,06 14,79 14,47 14,49 14,53 4.248 2.994.430.700
5/7/2018 16,60 14,45 -8,60% 14,45 17,17 15,51 14,45 14,47 6.518 12.868.862.300
4/7/2018 14,20 15,81 +17,99% 14,20 16,02 15,61 15,80 15,81 4.875 12.789.986.900
3/7/2018 13,20 13,40 +2,60% 12,64 13,60 13,23 13,40 13,48 565 4.911.574.900
2/7/2018 12,05 13,06 +7,14% 12,04 13,20 12,57 13,06 13,09 584 6.068.969.100
29/6/2018 12,45 12,19 -1,14% 12,16 12,65 12,34 12,19 12,20 9.667 4.682.973.700
28/6/2018 11,80 12,33 +2,84% 11,75 12,44 12,20 12,32 12,33 8.264 3.629.389.500
27/6/2018 12,47 11,99 -4,08% 11,88 12,65 12,18 11,99 12,01 9.607 3.880.229.300
26/6/2018 12,84 12,50 -2,65% 12,32 13,09 12,54 12,50 12,51 301 4.114.694.900
25/6/2018 12,99 12,84 -0,23% 12,53 13,32 12,84 12,84 12,89 6.733 3.078.238.300
22/6/2018 12,51 12,87 +3,96% 12,25 13,09 12,75 12,87 12,92 9.293 4.317.187.500
21/6/2018 13,33 12,38 -8,30% 12,38 13,43 12,77 12,38 12,45 2.892 5.323.789.500
20/6/2018 13,76 13,50 +0,75% 13,07 13,83 13,34 13,48 13,50 7.890 3.756.082.600
19/6/2018 12,72 13,40 +3,16% 12,63 13,99 13,47 13,40 13,41 2.164 5.354.486.200
18/6/2018 13,05 12,99 -0,08% 12,60 13,44 13,01 12,96 13,00 8.436 3.827.980.200
15/6/2018 14,55 13,00 -8,39% 13,00 14,60 13,39 13,00 13,01 1.219 6.599.603.300
14/6/2018 14,50 14,19 -0,49% 14,04 14,79 14,31 14,18 14,20 2.716 4.374.519.500
13/6/2018 13,70 14,26 +3,33% 13,61 14,42 14,15 14,20 14,26 6.035 6.251.438.600
12/6/2018 13,67 13,80 +2,37% 13,30 14,05 13,64 13,76 13,80 3.919 6.513.745.300
11/6/2018 12,77 13,48 +4,50% 12,77 13,68 13,27 13,48 13,50 3.352 6.274.025.500
8/6/2018 13,50 12,90 -3,80% 12,59 13,57 12,94 12,90 12,95 8.612 7.527.444.000
7/6/2018 14,24 13,41 -6,35% 13,07 14,25 13,45 13,41 13,42 450 8.493.586.600
6/6/2018 15,27 14,32 -4,47% 14,23 15,41 14,68 14,32 14,33 8.923 4.619.956.600
5/6/2018 15,50 14,99 -7,81% 14,99 15,56 15,25 14,98 14,99 1.237 6.581.979.000
4/6/2018 15,15 16,26 +7,33% 14,77 16,34 15,63 16,25 16,28 9.153 5.008.581.100
1/6/2018 15,34 15,15 +3,55% 14,20 15,36 14,73 15,12 15,15 7.644 8.476.600.500
30/5/2018 14,23 14,63 +2,31% 14,11 14,68 14,43 14,63 14,64 3.056 11.345.300.700
29/5/2018 14,12 14,30 +2,14% 14,05 14,63 14,34 14,30 14,37 7.814 8.151.233.500
28/5/2018 14,50 14,00 -7,04% 13,81 14,65 14,09 13,99 14,00 6.975 3.387.403.000
25/5/2018 15,13 15,06 -1,25% 15,06 15,54 15,21 15,06 15,10 1.486 5.053.052.000
24/5/2018 15,80 15,25 -4,51% 14,91 15,80 15,28 15,25 15,31 5.153 10.758.314.300
23/5/2018 16,50 15,97 -11,47% 15,77 16,57 16,07 15,96 15,99 184 13.464.880.600
22/5/2018 17,93 18,04 +1,86% 17,32 18,22 17,88 18,04 18,06 4.820 7.099.026.700
21/5/2018 18,50 17,71 -4,01% 17,68 18,79 18,10 17,71 17,73 2.555 5.539.316.600
18/5/2018 18,97 18,45 -2,84% 18,13 18,97 18,50 18,43 18,45 9.208 3.968.152.100
17/5/2018 19,31 18,99 +1,28% 18,77 19,71 19,17 18,90 18,99 1.687 7.432.173.500
16/5/2018 18,43 18,75 -0,32% 18,19 18,95 18,53 18,74 18,75 6.459 4.492.047.000
15/5/2018 18,39 18,81 +2,34% 18,05 19,00 18,72 18,80 18,81 8.172 3.464.181.000
14/5/2018 18,91 18,38 -2,75% 18,36 19,31 18,68 18,38 18,50 9.151 4.137.320.000
11/5/2018 19,30 18,90 -1,87% 18,54 19,50 19,01 18,90 19,02 7.004 6.547.276.300
10/5/2018 18,90 19,26 +3,27% 18,90 19,54 19,26 19,20 19,26 7.834 5.453.420.300
9/5/2018 18,41 18,65 +1,86% 18,11 18,85 18,63 18,65 18,70 6.862 4.801.945.400
8/5/2018 18,38 18,31 +0,22% 17,80 18,46 18,16 18,31 18,32 8.381 4.871.798.500
7/5/2018 19,85 18,27 -9,15% 18,23 20,08 19,00 18,27 18,34 1.158 7.968.765.900
4/5/2018 19,60 20,11 +2,60% 19,57 20,25 20,05 20,11 20,12 7.023 4.481.299.600
3/5/2018 19,95 19,60 -1,61% 19,60 20,66 20,16 19,60 19,62 3.405 9.637.811.700
2/5/2018 19,10 19,92 +4,46% 18,73 20,25 19,61 19,92 19,93 619 8.003.794.200
30/4/2018 19,41 19,07 -0,94% 19,02 19,74 19,30 19,07 19,09 5.729 4.416.250.400
27/4/2018 18,60 19,25 +4,22% 18,60 19,43 19,13 19,25 19,26 8.583 6.843.680.900
26/4/2018 18,28 18,47 +2,33% 18,05 18,50 18,32 18,46 18,47 7.990 4.768.501.800
25/4/2018 17,70 18,05 +1,69% 17,28 18,16 17,74 18,05 18,10 9.840 8.872.998.000
24/4/2018 18,06 17,75 -1,33% 17,73 18,46 18,01 17,75 17,80 8.246 5.998.941.700
23/4/2018 18,10 17,99 -0,44% 17,74 18,25 17,97 17,98 18,05 9.956 7.419.040.600
20/4/2018 19,17 18,07 -4,14% 18,00 19,20 18,28 18,06 18,09 8.954 8.250.578.300
19/4/2018 18,91 18,85 +0,53% 18,48 19,00 18,74 18,83 18,85 6.137 5.273.054.200
18/4/2018 18,59 18,75 +1,46% 18,56 19,32 18,99 18,75 18,88 9.926 7.226.152.700
17/4/2018 18,60 18,48 -0,27% 18,18 18,98 18,49 18,46 18,48 1.592 11.731.765.400
16/4/2018 19,13 18,53 -3,59% 18,36 19,29 18,73 18,50 18,55 5.704 4.504.595.500
13/4/2018 19,28 19,22 -0,31% 18,72 19,46 19,07 19,14 19,22 9.669 7.615.150.100
12/4/2018 19,20 19,28 +3,16% 18,81 19,64 19,28 19,28 19,30 1.355 8.236.864.300
11/4/2018 18,50 18,69 -1,74% 18,35 18,93 18,57 0,00 0,00 9.621 7.724.535.800
10/4/2018 18,80 19,02 +3,59% 18,15 19,15 18,77 19,00 19,02 653 7.523.253.100
9/4/2018 20,95 18,36 -9,56% 18,25 20,95 19,18 18,36 18,40 7.326 15.746.919.400
6/4/2018 22,30 20,30 -9,17% 19,90 22,55 20,51 20,29 20,30 7.881 14.587.616.000
5/4/2018 22,15 22,35 +3,38% 21,94 22,44 22,17 22,10 22,35 6.536 3.816.820.900
4/4/2018 20,77 21,62 +1,50% 20,75 21,62 21,16 21,62 21,64 6.949 3.819.052.500
3/4/2018 20,78 21,30 +1,77% 20,70 21,80 21,25 21,21 21,30 6.944 4.969.019.300
2/4/2018 21,09 20,93 -0,33% 20,39 21,15 20,73 20,93 21,00 9.948 6.952.809.300
29/3/2018 21,39 21,00 -0,52% 20,82 21,59 21,09 20,91 21,00 9.960 6.690.511.000
28/3/2018 21,89 21,11 -4,78% 20,75 21,89 21,21 21,11 21,15 7.782 4.678.756.300
27/3/2018 22,45 22,17 -2,55% 21,90 22,98 22,38 21,97 22,17 5.969 3.227.438.700
26/3/2018 21,30 22,75 +7,41% 21,30 22,75 22,13 22,64 22,76 5.681 3.347.948.700
23/3/2018 21,34 21,18 -0,84% 21,01 21,65 21,33 21,18 21,25 773 5.759.142.600
22/3/2018 21,45 21,36 -0,42% 20,96 21,99 21,51 21,36 21,37 1.346 6.743.640.500
21/3/2018 22,15 21,45 -3,16% 21,39 22,28 21,69 21,45 21,70 233 7.635.469.100
20/3/2018 22,35 22,15 -0,40% 21,98 22,56 22,23 22,14 22,15 6.801 4.667.937.100
19/3/2018 22,44 22,24 -0,31% 21,62 22,44 22,00 22,11 22,24 486 4.874.918.100
16/3/2018 22,73 22,31 -1,72% 22,31 23,00 22,51 22,31 22,37 6.626 5.748.774.800
15/3/2018 23,00 22,70 -0,44% 22,66 23,31 22,91 22,70 22,74 8.649 5.736.627.500
14/3/2018 24,54 22,80 -6,86% 22,62 24,54 23,09 22,80 22,82 3.801 11.708.297.500
13/3/2018 24,88 24,48 -1,61% 24,28 25,00 24,60 24,48 24,57 8.159 6.567.087.200
12/3/2018 24,02 24,88 +4,10% 24,02 24,91 24,56 24,86 24,88 8.832 4.861.244.400
9/3/2018 22,99 23,90 +2,88% 22,73 23,98 23,61 23,81 23,90 1.410 6.300.292.200
8/3/2018 23,78 23,23 -1,78% 22,15 23,85 22,88 23,23 23,26 2.930 8.116.025.700
7/3/2018 24,00 23,65 -3,07% 23,12 24,49 23,46 23,54 23,65 28 5.984.607.200
6/3/2018 24,95 24,40 -1,09% 24,18 25,02 24,87 24,40 24,43 6.540 6.486.943.400
5/3/2018 24,83 24,67 -0,16% 24,33 25,10 24,78 24,67 24,79 4.955 4.246.711.000
2/3/2018 23,90 24,71 +2,23% 23,29 24,71 24,02 24,65 24,71 6.307 4.219.799.900
1/3/2018 24,65 24,17 -2,42% 23,75 24,97 24,21 24,17 24,21 1.901 7.397.373.000
28/2/2018 25,14 24,77 -0,52% 24,21 25,17 24,74 24,75 24,77 9.363 10.622.842.000
27/2/2018 24,30 24,90 +1,80% 24,20 25,55 25,00 24,89 24,90 9.989 7.039.617.200
26/2/2018 25,11 24,46 -1,77% 24,38 25,50 24,78 24,46 24,60 9.056 6.605.692.600
23/2/2018 23,84 24,90 +4,23% 23,77 24,90 24,40 24,82 24,90 394 8.427.979.800
22/2/2018 24,39 23,89 +2,31% 23,50 24,40 23,90 23,89 23,90 2.364 10.440.131.100
21/2/2018 22,65 23,35 +2,05% 22,45 24,84 23,87 23,34 23,35 5.095 27.928.978.200
20/2/2018 21,90 22,88 +6,82% 21,86 23,06 22,68 22,87 22,88 3.172 12.493.289.600
19/2/2018 21,32 21,42 -0,14% 21,09 21,71 21,34 21,36 21,42 2.003 1.452.435.600
16/2/2018 21,53 21,45 +0,05% 21,04 21,60 21,30 21,32 21,45 5.066 3.088.744.400
15/2/2018 21,75 21,44 -0,42% 21,31 21,99 21,63 21,41 21,44 5.795 3.149.783.200
14/2/2018 21,72 21,53 +1,94% 21,18 21,80 21,56 21,51 21,66 8.847 4.602.928.000
9/2/2018 22,06 21,12 -2,40% 20,26 22,77 21,71 21,12 21,34 7.877 16.797.511.100
8/2/2018 21,60 21,64 +2,75% 21,00 22,02 21,54 21,63 21,64 2.252 8.145.312.100
7/2/2018 20,89 21,06 +0,81% 20,61 21,99 21,23 20,90 21,06 1.365 7.294.894.100
6/2/2018 19,51 20,89 +5,56% 19,18 21,00 20,48 20,89 20,90 3.139 6.165.296.100
5/2/2018 19,93 19,79 0,00% 19,66 20,30 19,99 19,79 19,80 6.839 4.772.283.200
2/2/2018 20,15 19,79 -2,99% 19,53 20,35 19,91 19,79 19,84 947 6.778.857.600
1/2/2018 20,55 20,40 +0,34% 20,23 20,83 20,51 20,40 20,45 7.694 5.601.670.300
31/1/2018 20,20 20,33 +1,65% 20,20 20,88 20,56 20,33 20,50 8.395 5.841.627.600
30/1/2018 20,19 20,00 -1,09% 19,61 20,31 19,91 20,00 20,01 477 4.483.839.500
29/1/2018 20,10 20,22 -0,15% 19,75 20,47 20,16 20,21 20,22 6.321 3.502.092.100
26/1/2018 19,90 20,25 +3,58% 19,41 20,27 19,95 20,12 20,25 4.051 9.706.835.900
24/1/2018 18,39 19,55 +7,83% 18,33 19,60 19,08 19,52 19,55 5.126 9.818.387.600
23/1/2018 18,74 18,13 -3,41% 18,13 18,94 18,38 18,13 18,14 7.710 4.121.040.000
22/1/2018 18,45 18,77 +7,26% 18,39 19,47 18,91 18,75 18,78 6.027 17.409.437.100
19/1/2018 17,18 17,50 +2,04% 17,06 17,77 17,31 17,47 17,50 5.326 3.485.939.100
18/1/2018 17,41 17,15 -0,69% 16,85 17,41 17,06 17,05 17,15 5.270 2.857.834.100
17/1/2018 17,12 17,27 +0,29% 16,87 17,43 17,28 17,27 17,29 7.097 3.287.044.600
16/1/2018 17,00 17,22 +1,12% 16,99 17,61 17,42 17,21 17,22 8.821 5.634.742.500
15/1/2018 17,05 17,03 +1,31% 16,60 17,15 16,88 17,03 17,04 5.544 2.833.674.000
12/1/2018 17,00 16,81 -2,27% 16,58 17,37 16,92 16,81 16,82 9.959 5.041.073.000
11/1/2018 17,10 17,20 +1,53% 16,86 17,40 17,07 17,18 17,20 7.032 3.404.729.900
10/1/2018 17,56 16,94 -4,02% 16,81 17,77 17,12 16,91 16,94 1.012 6.802.249.100
9/1/2018 18,36 17,65 -3,97% 17,53 18,44 17,85 17,64 17,65 223 5.515.056.100
8/1/2018 18,26 18,38 +0,66% 18,16 18,50 18,38 18,37 18,38 6.380 2.428.307.800
5/1/2018 18,54 18,26 -0,92% 18,06 18,61 18,34 18,25 18,26 5.829 3.248.074.000
4/1/2018 18,61 18,43 -0,65% 18,23 18,68 18,47 18,43 18,44 430 4.669.044.400
3/1/2018 18,73 18,55 -1,28% 18,42 18,87 18,61 18,53 18,55 6.319 2.721.835.800
2/1/2018 19,60 18,79 -2,84% 18,75 19,63 19,09 18,79 18,80 7.692 5.244.287.900
28/12/2017 18,48 19,34 +5,22% 18,18 19,50 18,79 19,34 19,35 8.906 6.174.688.200
27/12/2017 18,38 18,38 -0,11% 18,10 18,60 18,33 18,38 18,39 3.387 1.727.053.800
26/12/2017 18,78 18,40 -2,02% 18,30 18,85 18,51 18,40 18,46 4.148 2.932.064.900
22/12/2017 18,10 18,78 +4,33% 17,87 18,86 18,46 18,72 18,78 8.246 3.995.474.500
21/12/2017 17,40 18,00 +4,96% 16,86 18,14 17,76 18,00 18,02 8.843 8.158.531.900
20/12/2017 17,50 17,15 -1,72% 17,09 17,66 17,34 17,15 17,18 5.876 2.456.043.200
19/12/2017 17,75 17,45 -1,52% 17,27 17,75 17,43 17,45 17,46 7.496 3.339.427.700
18/12/2017 18,11 17,72 +0,62% 17,55 18,30 17,79 17,72 17,81 4.878 4.935.687.900
15/12/2017 17,45 17,61 +0,92% 17,20 17,80 17,59 17,58 17,61 7.673 4.955.964.800
14/12/2017 18,10 17,45 -3,80% 17,30 18,15 17,53 17,45 17,47 2.625 6.617.761.200
13/12/2017 18,85 18,14 -2,47% 17,90 19,10 18,40 18,11 18,14 4.534 8.739.321.800
12/12/2017 18,33 18,60 +1,53% 17,51 18,61 18,23 18,60 18,61 9.892 6.363.534.600
11/12/2017 18,62 18,32 -1,40% 18,15 18,83 18,45 18,32 18,35 7.673 3.518.350.200
8/12/2017 19,05 18,58 -1,69% 18,40 19,11 18,71 18,57 18,58 8.061 3.908.566.200
7/12/2017 18,75 18,90 -1,05% 18,45 19,15 18,84 18,90 18,93 9.582 4.000.721.500
6/12/2017 18,71 19,10 +0,95% 18,35 19,36 18,81 19,09 19,10 9.601 3.984.107.000
5/12/2017 19,23 18,92 -0,73% 18,81 19,75 19,23 18,90 18,94 6.902 3.441.913.300
4/12/2017 19,00 19,06 +1,65% 18,71 19,36 19,03 19,06 19,16 7.597 4.779.452.300
1/12/2017 18,70 18,75 +0,11% 18,24 18,96 18,67 18,72 18,75 8.176 5.325.705.800
30/11/2017 19,84 18,73 -6,30% 18,55 19,84 18,86 18,70 18,73 9.273 10.325.142.600
29/11/2017 20,19 19,99 -1,28% 19,73 20,45 20,12 19,99 20,00 1.084 5.277.274.300
28/11/2017 20,85 20,25 -1,70% 19,88 21,09 20,46 20,23 20,25 6.299 4.267.212.900
27/11/2017 20,48 20,60 -0,58% 20,11 20,84 20,49 20,59 20,60 5.860 4.797.510.000
24/11/2017 20,84 20,72 -1,33% 20,43 21,13 20,68 20,70 20,72 5.654 3.066.011.900
23/11/2017 20,71 21,00 +1,45% 20,43 21,30 21,02 21,00 21,02 6.117 4.064.595.900
22/11/2017 20,45 20,70 +1,22% 20,32 20,99 20,76 20,70 20,74 8.389 4.044.799.000
21/11/2017 20,45 20,45 +1,34% 20,07 20,96 20,47 20,45 20,46 8.472 5.104.583.000
17/11/2017 20,02 20,18 +0,80% 19,54 20,35 20,10 20,18 20,19 1.384 5.304.639.400
16/11/2017 19,80 20,02 +2,77% 19,59 20,39 20,07 20,01 20,04 9.822 5.713.619.900
14/11/2017 20,39 19,48 -3,80% 19,22 20,54 19,70 19,46 19,48 9.851 6.174.168.400
13/11/2017 19,85 20,25 +1,25% 19,75 20,45 20,28 20,25 20,27 8.776 4.881.245.200
10/11/2017 20,44 20,00 -2,15% 19,23 20,56 19,68 20,00 20,05 9.375 11.409.603.800
9/11/2017 21,30 20,44 -4,93% 20,31 21,88 20,80 20,44 20,45 2.348 9.301.870.200
8/11/2017 21,45 21,50 +1,32% 20,35 21,70 21,01 21,49 21,50 1.220 6.560.078.500
7/11/2017 21,50 21,22 +2,41% 20,50 22,24 21,38 21,19 21,22 3.434 15.294.266.000
6/11/2017 19,87 20,72 +5,28% 19,73 20,97 20,48 20,70 20,75 4.466 9.979.700.800
3/11/2017 20,40 19,68 -5,16% 19,20 20,40 19,61 19,67 19,68 1.677 10.879.017.100
1/11/2017 22,10 20,75 -5,90% 20,43 22,10 20,85 20,70 20,75 6.903 9.758.457.200
31/10/2017 22,78 22,05 -2,39% 22,00 22,97 22,31 22,05 22,06 7.971 4.122.017.800
30/10/2017 23,34 22,59 -3,50% 22,31 23,48 22,73 22,55 22,59 2.038 6.517.775.100
27/10/2017 23,51 23,41 -0,26% 22,76 24,20 23,69 23,41 23,46 7.512 5.192.656.000
26/10/2017 23,52 23,47 +0,43% 23,25 24,49 23,74 23,45 23,47 9.878 9.856.475.600
25/10/2017 23,01 23,37 +3,45% 23,01 23,60 23,28 23,37 23,38 9.961 7.284.008.600
24/10/2017 22,60 22,59 +0,62% 22,11 23,00 22,52 22,59 22,60 176 6.425.659.600
23/10/2017 21,80 22,45 +3,65% 21,47 22,87 22,33 22,45 22,50 3.978 12.624.898.600
20/10/2017 20,58 21,66 +5,40% 20,58 21,73 21,35 21,65 21,66 8.956 6.203.537.700
19/10/2017 20,89 20,55 -1,30% 20,37 20,89 20,59 20,55 20,60 4.840 2.409.102.800
18/10/2017 20,62 20,82 +1,26% 20,28 20,89 20,63 20,82 20,84 7.814 3.637.055.600
17/10/2017 20,80 20,56 -1,39% 20,20 20,99 20,54 20,55 20,56 5.653 2.609.446.100
16/10/2017 21,05 20,85 -0,81% 20,65 21,08 20,87 20,84 20,85 6.306 3.471.478.300
13/10/2017 21,04 21,02 -0,05% 20,67 21,14 20,90 20,92 21,02 6.374 3.773.219.700
11/10/2017 21,40 21,03 -1,27% 20,81 21,46 21,07 21,02 21,03 5.691 3.274.301.300
10/10/2017 20,99 21,30 +2,80% 20,85 21,46 21,24 21,23 21,30 6.027 3.447.492.300
9/10/2017 20,76 20,72 -0,43% 20,46 21,05 20,73 20,71 20,72 4.319 2.701.013.300
6/10/2017 21,00 20,81 -3,07% 20,63 21,27 20,88 20,81 20,82 7.668 5.714.237.000
5/10/2017 22,00 21,47 -1,74% 21,34 22,15 21,85 21,46 21,47 6.971 5.306.128.200
4/10/2017 21,64 21,85 +0,23% 21,42 22,00 21,72 21,80 21,85 6.350 2.904.800.200
3/10/2017 20,85 21,80 +6,13% 20,64 21,80 21,41 21,79 21,80 9.137 6.432.674.800
2/10/2017 19,53 20,54 +3,95% 19,45 20,82 20,36 20,54 20,55 6.256 4.119.135.600
29/9/2017 19,84 19,76 +1,07% 19,09 19,91 19,55 19,76 19,77 6.484 4.601.684.400
28/9/2017 19,71 19,55 -1,76% 19,13 19,75 19,40 19,55 19,56 9.447 4.079.785.700
27/9/2017 20,90 19,90 -2,88% 19,64 20,90 20,03 19,89 19,90 7.760 4.844.921.200
26/9/2017 20,50 20,49 +0,10% 20,49 21,18 20,69 20,48 20,49 5.220 2.770.153.900
25/9/2017 20,80 20,47 -2,52% 20,16 20,99 20,51 20,45 20,47 7.566 4.163.017.500
22/9/2017 21,24 21,00 -1,18% 20,66 21,40 20,99 20,97 21,00 6.036 3.367.940.500
21/9/2017 22,08 21,25 -3,41% 20,96 22,12 21,42 21,23 21,25 266 5.965.249.600
20/9/2017 21,67 22,00 +2,09% 21,41 22,13 21,92 21,99 22,00 1.823 7.233.676.000
19/9/2017 21,84 21,55 -1,33% 21,35 21,99 21,70 21,54 21,55 8.065 5.780.057.700
18/9/2017 21,70 21,84 +1,39% 21,44 22,35 22,00 21,83 21,84 659 6.482.748.900
15/9/2017 21,45 21,54 +0,65% 21,21 22,10 21,72 21,53 21,54 3.505 8.853.831.800
14/9/2017 20,76 21,40 +1,81% 20,55 21,60 21,06 21,39 21,40 8.094 5.368.912.200
13/9/2017 21,80 21,02 -2,10% 20,89 21,80 21,20 21,01 21,02 9.257 6.153.218.800
12/9/2017 21,25 21,47 +1,80% 20,59 22,42 21,92 21,45 21,47 4.840 11.589.999.500
11/9/2017 20,11 21,09 +7,06% 19,80 21,50 21,02 21,08 21,09 2.837 9.119.061.500
8/9/2017 19,22 19,70 +3,30% 19,08 20,16 19,71 19,66 19,70 2.323 8.190.854.400
6/9/2017 18,99 19,07 +1,44% 18,63 19,15 18,94 19,06 19,07 1.001 6.353.491.800
5/9/2017 18,88 18,80 +4,39% 18,31 18,96 18,69 18,80 18,81 696 5.777.749.000
4/9/2017 17,74 18,01 +2,04% 17,50 18,25 17,88 17,95 18,01 3.772 2.793.108.200
1/9/2017 17,80 17,65 +0,17% 17,40 18,10 17,67 17,65 17,66 2.819 7.444.227.500
31/8/2017 18,59 17,62 -4,81% 17,62 18,74 17,98 17,61 17,62 6.621 9.668.479.000
30/8/2017 19,10 18,51 -2,22% 18,51 19,10 18,74 18,51 18,54 1.710 6.695.514.700
29/8/2017 19,35 18,93 -2,67% 18,73 19,35 18,95 18,93 18,96 3.229 7.578.608.700
28/8/2017 19,95 19,45 -1,57% 19,23 20,00 19,47 19,45 19,46 9.940 6.447.994.600
25/8/2017 19,95 19,76 +0,76% 19,61 20,16 19,85 19,75 19,82 2.581 9.606.513.400
24/8/2017 18,65 19,61 +3,98% 18,13 19,95 19,43 19,61 19,62 2.157 24.980.054.000
23/8/2017 20,90 18,86 -11,04% 18,82 20,93 19,72 18,86 18,90 3.920 41.472.213.300
22/8/2017 19,10 21,20 +49,30% 18,20 21,38 20,01 21,16 21,20 9.931 67.106.533.000
21/8/2017 13,79 14,20 +3,35% 13,71 14,28 14,08 14,19 14,20 6.721 3.807.097.200
18/8/2017 13,82 13,74 +0,22% 13,53 14,00 13,76 13,74 13,79 7.417 5.162.958.000
17/8/2017 13,74 13,71 -1,37% 13,37 13,84 13,62 13,71 13,74 7.544 3.871.704.500
16/8/2017 13,71 13,90 +1,76% 13,61 14,05 13,85 13,90 13,93 5.277 2.179.509.400
15/8/2017 13,79 13,66 -0,07% 13,66 13,92 13,78 13,66 13,70 4.336 2.126.368.900
14/8/2017 13,75 13,67 -0,44% 13,60 13,92 13,74 13,66 13,67 5.377 1.890.419.600
11/8/2017 13,50 13,73 +0,59% 13,46 13,74 13,68 13,70 13,73 4.581 2.284.179.900
10/8/2017 14,11 13,65 -3,53% 13,60 14,13 13,76 13,62 13,65 4.358 1.898.657.600
9/8/2017 14,30 14,15 -1,53% 14,01 14,40 14,18 14,14 14,15 4.620 2.921.470.500
8/8/2017 14,41 14,37 -0,42% 14,19 14,68 14,48 14,37 14,38 7.021 2.606.854.100
7/8/2017 14,35 14,43 +1,26% 13,99 14,48 14,17 14,40 14,43 7.732 4.534.019.000
4/8/2017 13,87 14,25 +3,11% 13,84 14,39 14,22 14,25 14,28 6.805 3.631.869.500
3/8/2017 13,48 13,82 +2,98% 13,34 13,89 13,66 13,82 13,87 6.444 3.098.938.500
2/8/2017 13,58 13,42 -1,18% 13,34 13,60 13,45 13,42 13,44 6.796 2.755.216.200
1/8/2017 13,60 13,58 +0,59% 13,47 13,70 13,60 13,58 13,59 5.453 2.488.694.200
31/7/2017 13,97 13,50 -2,88% 13,45 14,09 13,62 13,49 13,50 5.382 2.772.536.100
28/7/2017 13,60 13,90 +2,58% 13,29 13,92 13,64 13,85 13,90 4.870 3.873.304.600
27/7/2017 13,73 13,55 -0,37% 13,37 13,83 13,59 13,54 13,55 2.691 1.206.669.000
26/7/2017 14,10 13,60 -3,34% 13,54 14,22 13,70 13,58 13,60 3.968 1.628.801.600
25/7/2017 14,00 14,07 +1,81% 13,84 14,24 14,08 14,06 14,07 4.373 2.149.248.000
24/7/2017 13,96 13,82 -1,43% 13,74 14,08 13,87 13,82 13,84 3.254 1.680.137.000
21/7/2017 14,10 14,02 -0,21% 13,92 14,20 14,04 14,01 14,03 3.186 1.378.931.500
20/7/2017 14,29 14,05 -0,99% 14,05 14,46 14,24 14,05 14,18 4.136 2.299.030.600
19/7/2017 14,60 14,19 -2,27% 14,15 14,78 14,35 14,19 14,20 5.576 1.855.583.600
18/7/2017 14,31 14,52 +2,33% 14,14 14,70 14,41 14,52 14,54 4.763 4.853.580.700
17/7/2017 14,60 14,19 -2,74% 14,10 14,66 14,20 14,18 14,19 6.693 3.363.036.800
14/7/2017 15,32 14,59 -4,64% 14,42 15,40 14,81 14,59 14,60 7.913 4.228.596.700
13/7/2017 15,19 15,30 +0,72% 15,06 15,39 15,20 15,28 15,30 3.859 1.631.246.800
12/7/2017 14,87 15,19 +3,19% 14,69 15,36 14,97 15,19 15,26 9.660 4.351.499.300
11/7/2017 15,20 14,72 -3,48% 14,68 15,43 14,86 14,72 14,75 2.473 5.022.953.600
10/7/2017 15,90 15,25 -4,09% 14,96 16,20 15,43 15,25 15,30 363 5.937.179.700
7/7/2017 15,86 15,90 +0,44% 15,74 16,48 16,03 15,90 15,91 910 4.905.443.300
6/7/2017 16,05 15,83 +16,14% 14,90 16,14 15,49 15,83 15,85 4.532 9.511.725.300
5/7/2017 13,25 13,63 +7,75% 13,08 13,69 13,45 13,57 13,64 7.956 3.944.339.000
4/7/2017 12,52 12,65 +0,40% 12,44 12,67 12,56 12,65 12,66 1.721 581.357.800
3/7/2017 12,46 12,60 +1,20% 12,21 12,70 12,51 12,56 12,60 3.662 1.693.665.300
30/6/2017 12,20 12,45 +2,81% 11,96 12,53 12,34 12,44 12,45 6.479 4.824.570.800
29/6/2017 12,65 12,11 -4,27% 12,01 12,81 12,24 12,11 12,14 9.111 3.109.555.800
28/6/2017 12,14 12,65 +4,55% 12,12 12,65 12,43 12,60 12,65 8.371 3.375.552.800
27/6/2017 12,25 12,10 -1,22% 11,99 12,47 12,21 12,06 12,10 6.291 1.569.470.500
26/6/2017 12,32 12,25 +2,17% 12,10 12,32 12,20 12,23 12,25 6.856 2.005.454.500
23/6/2017 12,65 11,99 -4,92% 11,94 12,82 12,11 11,99 12,02 7.784 3.744.429.600
22/6/2017 12,06 12,61 +6,41% 12,06 13,37 12,82 12,61 12,62 8.538 3.430.491.800
21/6/2017 12,08 11,85 -0,75% 11,61 12,15 11,93 11,81 11,85 5.692 2.819.589.300
20/6/2017 12,45 11,94 -4,10% 11,91 12,54 12,07 11,94 12,00 5.539 1.593.835.100
19/6/2017 12,50 12,45 +0,40% 12,34 12,80 12,49 12,45 12,48 2.005 1.394.975.900
16/6/2017 12,42 12,40 +0,40% 12,26 12,61 12,42 12,40 12,44 6.331 3.674.380.300
14/6/2017 12,57 12,35 -0,80% 12,11 12,75 12,40 12,30 12,35 6.107 2.457.991.200
13/6/2017 12,85 12,45 -2,43% 12,34 12,85 12,46 12,44 12,45 5.543 2.381.189.100
12/6/2017 13,00 12,76 -1,31% 12,61 13,09 12,78 12,68 12,76 4.773 1.189.844.600
9/6/2017 13,00 12,93 +0,62% 12,78 13,25 13,01 12,85 12,93 8.175 2.420.063.300
8/6/2017 13,30 12,85 -3,31% 12,57 13,30 12,88 12,84 12,85 4.288 1.748.655.100
7/6/2017 13,53 13,29 -0,08% 13,21 13,62 13,36 13,28 13,29 3.231 1.203.583.100
6/6/2017 13,10 13,30 +2,23% 13,01 13,39 13,26 13,25 13,32 3.098 1.103.865.700
5/6/2017 13,25 13,01 -1,81% 12,84 13,30 13,04 13,00 13,03 4.040 1.166.390.700
2/6/2017 13,47 13,25 +0,38% 13,02 13,53 13,22 13,16 13,25 3.529 1.697.431.600
1/6/2017 13,68 13,20 -4,00% 13,10 13,95 13,41 13,18 13,21 5.035 1.551.206.100
31/5/2017 14,00 13,75 -1,79% 13,40 14,04 13,64 13,75 13,77 6.359 2.823.435.000
30/5/2017 14,01 14,00 0,00% 13,81 14,12 14,01 13,99 14,00 3.103 938.989.200
29/5/2017 14,20 14,00 -1,34% 13,87 14,24 14,03 13,99 14,00 3.101 1.017.026.700
26/5/2017 13,73 14,19 +3,65% 13,73 14,53 14,17 14,15 14,19 5.083 2.103.021.000
25/5/2017 14,10 13,69 -1,72% 13,53 14,56 13,97 13,68 13,69 7.357 2.641.415.500
24/5/2017 13,35 13,93 +6,66% 13,27 14,30 13,82 13,93 13,98 7.816 2.863.844.400
23/5/2017 12,55 13,06 +5,32% 12,54 13,23 13,05 13,06 13,19 5.678 2.429.381.500
22/5/2017 12,80 12,40 -3,58% 12,01 12,96 12,32 12,25 12,40 9.563 3.081.651.300
19/5/2017 13,00 12,86 +2,47% 12,82 13,28 13,03 12,86 12,89 4.110 7.394.678.300
18/5/2017 13,00 12,55 -20,97% 12,07 13,61 12,75 12,52 12,55 5.816 13.168.079.600
17/5/2017 16,20 15,88 -3,52% 15,73 16,47 16,00 15,85 15,90 7.478 2.807.449.100
16/5/2017 17,19 16,46 -3,46% 16,38 17,26 16,59 16,46 16,50 9.439 3.371.667.000
15/5/2017 18,18 17,05 -2,57% 17,05 18,18 17,33 17,03 17,05 5.572 3.777.764.900
12/5/2017 17,82 17,50 +0,29% 17,40 18,35 17,85 17,49 17,50 8.798 4.771.885.500
11/5/2017 16,19 17,45 +8,52% 16,18 17,55 17,19 17,33 17,45 1.083 6.142.510.900
10/5/2017 16,56 16,08 -2,60% 16,08 16,85 16,41 16,08 16,14 8.115 4.000.776.100
9/5/2017 16,11 16,51 +3,38% 15,76 16,54 16,40 16,47 16,51 4.540 2.979.217.700
8/5/2017 16,37 15,97 -3,21% 15,91 16,67 16,08 15,97 16,03 4.046 1.522.484.800
5/5/2017 16,66 16,50 -1,02% 16,24 17,05 16,58 16,48 16,54 6.599 2.411.368.100
4/5/2017 17,52 16,67 -5,66% 16,55 17,63 16,96 16,67 16,74 8.049 2.762.228.500
3/5/2017 18,00 17,67 -1,78% 17,67 18,04 17,79 17,67 17,79 3.828 1.497.085.900
2/5/2017 18,05 17,99 -0,39% 17,70 18,55 18,04 17,97 18,00 9.907 3.292.756.200
28/4/2017 17,03 18,06 +5,24% 16,95 18,06 17,75 18,06 18,09 6.601 4.361.219.600
27/4/2017 17,08 17,16 0,00% 16,76 17,26 16,98 17,10 17,16 3.932 1.656.591.900
26/4/2017 17,11 17,16 +0,88% 16,81 17,28 17,10 17,16 17,18 5.021 1.943.247.400
25/4/2017 15,90 17,01 +6,38% 15,64 17,06 16,66 17,01 17,03 5.040 2.547.571.500
24/4/2017 15,80 15,99 +1,98% 15,75 16,11 15,94 15,95 15,99 5.912 2.263.563.100
20/4/2017 15,25 15,68 +2,75% 15,20 15,77 15,38 15,64 15,68 5.458 2.714.665.000
19/4/2017 15,90 15,26 -2,18% 15,16 16,05 15,37 15,26 15,27 8.961 3.051.461.400
18/4/2017 15,46 15,60 +0,45% 15,36 15,63 15,47 15,60 15,61 9.090 2.937.747.200
17/4/2017 15,32 15,53 +1,37% 15,22 15,79 15,49 15,53 15,55 7.175 2.219.945.000
13/4/2017 15,90 15,32 -3,71% 15,25 15,90 15,49 15,30 15,32 7.244 2.645.506.500
12/4/2017 15,82 15,91 +1,02% 15,54 15,91 15,74 15,75 15,91 817 4.348.786.900
11/4/2017 15,11 15,75 +2,41% 14,97 15,86 15,43 15,75 15,78 8.010 3.021.704.000
10/4/2017 15,89 15,38 -2,41% 15,20 15,89 15,41 15,34 15,38 4.773 1.876.088.200
7/4/2017 15,79 15,76 -1,31% 15,67 16,34 15,91 15,76 15,79 4.859 2.167.352.900
6/4/2017 16,50 15,97 -3,21% 15,83 16,64 16,17 15,97 16,00 8.773 2.858.825.300
5/4/2017 17,01 16,50 -3,57% 16,48 17,28 16,76 16,50 16,55 5.697 2.208.355.900
4/4/2017 17,31 17,11 -0,52% 16,94 17,31 17,10 17,02 17,11 3.656 4.026.708.700
3/4/2017 17,14 17,20 +0,58% 17,10 17,42 17,27 17,19 17,20 4.519 1.778.017.500
31/3/2017 17,13 17,10 -0,64% 17,07 17,47 17,27 17,10 17,15 8.530 3.755.330.000
30/3/2017 17,15 17,21 +0,35% 17,00 17,37 17,22 17,15 17,22 5.976 2.170.902.200
29/3/2017 17,30 17,15 -1,10% 16,94 17,45 17,20 17,10 17,15 1.424 5.114.179.200
28/3/2017 18,12 17,34 -3,61% 17,09 18,12 17,31 17,32 17,34 7.935 4.386.973.200
27/3/2017 18,86 17,99 -5,42% 17,63 18,91 18,06 17,98 17,99 9.137 5.013.569.400
24/3/2017 18,80 19,02 +1,77% 18,76 19,07 18,98 18,90 19,02 2.677 1.648.194.500
23/3/2017 18,86 18,69 -2,04% 18,67 19,04 18,85 18,69 18,82 4.189 2.068.567.300
22/3/2017 18,77 19,08 +1,65% 18,61 19,32 19,04 19,07 19,08 3.658 1.637.934.900
21/3/2017 19,32 18,77 -3,60% 18,61 19,52 18,85 18,77 18,78 5.935 2.030.496.100
20/3/2017 19,30 19,47 +2,31% 19,05 20,06 19,52 19,46 19,47 6.121 2.879.438.900
17/3/2017 19,41 19,03 -1,45% 18,61 19,79 19,11 19,03 19,06 5.144 4.205.765.000
16/3/2017 19,94 19,31 -2,38% 19,15 19,95 19,49 19,31 19,34 3.894 1.471.711.600
15/3/2017 19,50 19,78 +1,85% 18,99 20,02 19,60 19,73 19,78 5.754 2.387.727.200
14/3/2017 20,16 19,42 -4,33% 19,22 20,36 19,63 19,42 19,45 4.372 1.710.914.100
13/3/2017 20,40 20,30 -0,34% 20,17 20,85 20,39 20,30 20,35 3.814 1.518.908.800
10/3/2017 20,74 20,37 -1,45% 20,03 21,13 20,50 20,37 20,47 6.343 2.787.971.100
9/3/2017 20,50 20,67 +0,24% 20,50 20,95 20,72 20,65 20,67 5.721 2.283.501.600
8/3/2017 21,05 20,62 -2,14% 20,26 21,05 20,54 20,62 20,77 6.402 3.245.438.200
7/3/2017 21,70 21,07 -2,90% 20,88 21,97 21,33 21,06 21,07 6.984 2.661.086.100
6/3/2017 21,00 21,70 +2,99% 21,00 21,70 21,45 21,61 21,70 6.199 2.762.821.300
3/3/2017 20,57 21,07 +3,03% 20,57 21,27 20,91 21,06 21,07 6.383 2.554.047.000
2/3/2017 21,46 20,45 -5,72% 20,45 21,69 20,81 20,44 20,45 7.764 3.307.992.100
1/3/2017 21,56 21,69 +0,93% 21,27 21,93 21,51 21,56 21,69 5.498 2.932.656.400
24/2/2017 21,31 21,49 +0,47% 21,01 21,73 21,38 21,46 21,49 6.336 3.877.936.900
23/2/2017 21,29 21,39 +0,75% 21,26 22,28 21,74 21,37 21,39 6.618 3.920.433.000
22/2/2017 21,28 21,23 +0,81% 20,90 21,55 21,24 21,10 21,23 7.432 4.261.354.900
21/2/2017 21,81 21,06 -3,39% 21,01 21,81 21,24 21,06 21,07 6.290 3.070.119.100
20/2/2017 21,80 21,80 +0,14% 21,59 22,03 21,86 21,78 21,80 2.460 969.665.500
17/2/2017 22,15 21,77 -1,72% 21,74 22,27 21,87 21,77 21,79 4.248 1.943.027.900
16/2/2017 22,28 22,15 -0,76% 21,91 22,28 22,03 22,10 22,15 5.602 2.595.736.400
15/2/2017 22,40 22,32 +0,68% 22,07 22,59 22,37 22,31 22,32 5.647 2.318.291.400
14/2/2017 22,85 22,17 -3,02% 21,94 22,95 22,27 22,16 22,17 4.645 3.108.589.500
13/2/2017 22,59 22,86 +1,02% 22,56 23,13 22,88 22,76 22,86 6.644 3.149.085.700
10/2/2017 21,60 22,63 +4,77% 21,42 22,86 22,33 22,62 22,63 6.721 3.531.645.800
9/2/2017 22,40 21,60 -2,75% 21,35 22,43 21,71 21,60 21,61 4.994 2.523.872.000
8/2/2017 21,93 22,21 +1,28% 21,60 22,68 22,30 22,21 22,22 7.874 2.903.329.400
7/2/2017 21,61 21,93 +1,72% 21,61 22,35 22,02 21,91 21,93 4.880 2.484.428.100
6/2/2017 21,90 21,56 -1,69% 21,40 22,10 21,62 21,56 21,63 5.022 1.973.728.100
3/2/2017 21,33 21,93 +2,86% 21,22 22,29 21,96 21,92 21,93 5.862 2.660.720.000
2/2/2017 20,99 21,32 +1,62% 20,87 21,68 21,44 21,32 21,34 6.027 3.258.152.400
1/2/2017 21,24 20,98 +0,72% 20,79 21,63 20,98 20,96 20,98 5.583 2.955.801.500
31/1/2017 20,75 20,83 -0,05% 20,75 21,55 21,07 20,83 20,90 4.275 2.836.034.400
30/1/2017 21,60 20,84 -3,92% 20,68 21,71 20,95 20,84 20,93 4.638 2.129.908.300
27/1/2017 22,05 21,69 -1,41% 21,50 22,13 21,75 21,68 21,69 3.646 1.548.917.700
26/1/2017 22,50 22,00 -2,35% 21,96 22,98 22,37 21,99 22,00 6.261 2.857.426.000
24/1/2017 22,97 22,53 -1,92% 22,50 23,10 22,78 22,53 22,58 3.501 1.617.924.600
23/1/2017 22,35 22,97 +3,80% 22,35 23,13 22,86 22,91 22,97 3.940 1.910.498.500
20/1/2017 21,75 22,13 +2,31% 21,66 22,68 22,20 22,13 22,17 6.957 3.320.733.100
19/1/2017 21,84 21,63 -0,87% 20,82 21,85 21,28 21,56 21,63 5.455 3.042.048.000
18/1/2017 22,90 21,82 -3,96% 21,68 22,91 22,26 21,82 21,84 6.497 3.348.054.800
17/1/2017 22,50 22,72 +0,13% 22,50 23,14 22,86 22,72 22,75 8.411 3.350.856.300
16/1/2017 23,01 22,69 -2,16% 22,36 23,11 22,73 22,67 22,69 2.655 1.743.164.000
13/1/2017 23,20 23,19 -0,04% 22,92 23,40 23,16 23,07 23,19 7.488 4.433.208.400
12/1/2017 22,50 23,20 +7,76% 22,08 23,33 22,93 23,20 23,22 5.697 6.971.289.900
11/1/2017 22,10 21,53 -2,05% 21,20 22,11 21,46 21,53 21,60 5.450 2.070.060.000
10/1/2017 22,20 21,98 -0,45% 21,70 22,30 22,00 21,96 21,98 3.598 2.261.973.200
9/1/2017 22,41 22,08 -1,74% 22,08 22,81 22,40 22,08 22,29 4.921 2.771.454.900
6/1/2017 22,57 22,47 -0,13% 22,06 22,58 22,39 22,43 22,47 2.480 1.398.162.900
5/1/2017 22,60 22,50 -0,40% 22,46 22,79 22,63 22,46 22,50 4.265 1.660.819.500
4/1/2017 22,29 22,59 +1,12% 22,27 22,66 22,47 22,54 22,59 5.826 3.035.829.500
3/1/2017 22,56 22,34 -0,71% 21,90 22,86 22,36 22,32 22,34 7.451 4.129.578.000
2/1/2017 22,50 22,50 -1,36% 22,21 22,80 22,49 22,50 22,60 2.030 1.355.027.100
29/12/2016 22,83 22,81 +0,31% 22,13 22,88 22,77 22,79 22,81 7.243 9.579.913.900
28/12/2016 22,39 22,74 +1,47% 22,20 22,74 22,51 22,71 22,74 2.386 1.281.049.600
27/12/2016 22,84 22,41 -1,71% 22,04 22,87 22,38 22,41 22,48 3.167 1.294.917.800
26/12/2016 22,37 22,80 +2,06% 22,16 22,84 22,73 22,67 22,80 1.367 682.337.700
23/12/2016 22,14 22,34 +1,55% 21,87 22,51 22,20 22,34 22,42 3.704 1.749.694.400
22/12/2016 22,43 22,00 -1,79% 21,75 22,63 21,95 22,00 22,07 6.029 2.164.566.000
21/12/2016 21,84 22,40 +1,82% 21,84 22,68 22,30 22,39 22,40 5.493 2.597.461.800
20/12/2016 22,81 22,00 -3,42% 21,70 22,81 22,14 22,00 22,03 8.250 4.201.822.500
19/12/2016 22,69 22,78 +0,31% 22,50 22,84 22,74 22,57 22,78 4.425 3.075.490.900
16/12/2016 22,97 22,71 -0,61% 22,55 23,15 22,78 22,68 22,71 5.853 5.930.442.100
15/12/2016 22,45 22,85 +0,84% 22,24 22,87 22,68 22,61 22,66 4.521 2.418.498.800
14/12/2016 22,58 22,66 -0,31% 22,20 22,84 22,62 22,61 22,66 273 3.873.475.700
13/12/2016 23,03 22,73 -0,79% 22,42 23,03 22,71 22,73 22,76 9.330 3.789.542.000
12/12/2016 22,75 22,91 +0,04% 22,15 23,03 22,81 22,80 22,91 4.436 3.241.884.700
9/12/2016 23,05 22,90 -0,43% 22,47 23,15 22,82 22,86 22,90 6.712 3.790.322.300
8/12/2016 23,50 23,00 -2,50% 22,77 23,54 23,07 22,92 23,00 6.957 3.402.525.600
7/12/2016 24,10 23,59 -1,50% 23,10 24,10 23,58 23,59 23,63 9.160 3.537.359.000
6/12/2016 23,99 23,95 -0,17% 23,62 24,27 23,92 23,92 23,95 6.002 2.691.421.200
5/12/2016 24,12 23,99 -0,04% 23,32 24,43 23,83 23,88 23,99 6.897 3.014.360.300
2/12/2016 24,60 24,00 -3,38% 23,91 24,70 24,28 24,00 24,02 4.191 6.843.602.200
1/12/2016 25,65 24,84 -3,16% 24,29 25,87 25,25 24,83 24,84 5.117 9.510.425.800
30/11/2016 26,15 25,65 -0,43% 25,10 26,15 25,63 25,57 25,65 6.207 65.500.993.400
29/11/2016 25,41 25,76 +0,16% 25,40 25,94 25,73 25,72 25,76 1.727 6.451.030.300
28/11/2016 24,99 25,72 +2,92% 24,99 25,93 25,72 25,71 25,72 7.688 9.240.829.400
25/11/2016 24,50 24,99 +0,77% 24,09 25,00 24,65 24,98 24,99 5.626 8.566.379.100
24/11/2016 23,80 24,80 +4,20% 23,67 24,97 24,59 24,80 24,83 7.864 3.686.431.700
23/11/2016 24,20 23,80 -0,42% 23,15 24,30 23,58 23,78 23,80 6.062 3.347.194.600
22/11/2016 23,70 23,90 +1,49% 23,64 24,26 23,97 23,90 23,94 4.725 3.188.552.600
21/11/2016 22,56 23,55 +4,67% 22,40 23,65 23,26 23,54 23,55 5.466 3.140.761.200
18/11/2016 22,06 22,50 +1,17% 21,95 22,77 22,35 22,48 22,52 7.819 3.980.795.400
17/11/2016 23,03 22,24 -2,88% 21,68 23,50 22,37 22,23 22,29 1.885 5.556.710.200
16/11/2016 23,70 22,90 +3,43% 21,34 23,70 22,39 22,90 22,93 6.001 12.906.728.100
14/11/2016 22,00 22,14 +0,18% 20,93 22,70 21,92 22,14 22,26 3.826 5.153.904.900
11/11/2016 22,00 22,10 -0,41% 20,93 22,43 21,61 22,07 22,10 1.485 4.983.098.100
10/11/2016 23,60 22,19 -5,61% 22,10 23,87 22,74 22,19 22,20 5.878 7.088.182.900
9/11/2016 22,49 23,51 +1,07% 22,29 23,55 23,22 23,43 23,51 5.863 3.120.736.400
8/11/2016 22,90 23,26 +0,69% 22,90 23,48 23,28 23,26 23,31 4.146 1.823.192.500
7/11/2016 22,86 23,10 +1,67% 22,86 23,60 23,17 23,10 23,11 5.135 2.868.037.200
4/11/2016 22,78 22,72 -0,26% 22,64 23,29 22,94 22,72 22,78 5.966 3.018.011.500
3/11/2016 23,30 22,78 -2,11% 22,63 23,30 22,92 22,78 22,88 7.680 4.198.471.900
1/11/2016 23,56 23,27 -1,81% 22,94 23,90 23,23 23,23 23,27 7.249 4.090.277.600
31/10/2016 23,82 23,70 -0,88% 23,53 24,71 23,91 23,68 23,70 1.057 5.870.739.100
28/10/2016 23,19 23,91 +1,92% 23,19 23,91 23,72 23,80 23,91 7.208 4.337.280.100
27/10/2016 23,32 23,46 +1,21% 23,31 24,00 23,59 23,35 23,46 5.301 4.513.726.600
26/10/2016 23,27 23,18 -0,43% 22,93 23,45 23,20 23,18 23,19 7.885 4.523.616.900
25/10/2016 22,93 23,28 +1,53% 22,07 23,28 22,87 23,23 23,28 8.197 4.845.877.300
24/10/2016 22,70 22,93 +1,69% 22,52 23,03 22,85 22,93 22,94 6.145 2.942.963.600
21/10/2016 22,00 22,55 +2,50% 21,93 22,71 22,43 22,53 22,55 6.416 2.877.423.300
20/10/2016 21,80 22,00 0,00% 21,58 22,18 21,96 22,00 22,02 5.058 2.194.605.600
19/10/2016 22,60 22,00 -2,65% 21,68 22,92 22,34 21,99 22,00 5.916 11.718.004.200
18/10/2016 21,29 22,60 +6,15% 21,29 22,71 22,14 22,51 22,60 4.785 7.577.630.100
17/10/2016 21,27 21,29 +0,90% 20,68 21,39 21,16 21,27 21,29 3.138 1.253.384.000
14/10/2016 21,35 21,10 -0,38% 20,80 21,64 21,14 21,10 21,13 9.045 4.092.160.700
13/10/2016 20,90 21,18 +1,63% 20,05 21,26 20,75 21,15 21,19 6.729 9.636.273.900
11/10/2016 20,75 20,84 +1,46% 19,96 20,85 20,40 20,75 20,84 6.632 3.251.616.100
10/10/2016 19,85 20,54 +4,64% 19,57 20,98 20,44 20,50 20,54 1.150 5.594.085.700
7/10/2016 19,71 19,63 +0,36% 19,38 20,09 19,73 19,61 19,63 5.049 2.713.643.800
6/10/2016 18,98 19,56 +3,11% 18,95 19,77 19,44 19,56 19,60 9.075 3.160.112.800
5/10/2016 19,14 18,97 -0,21% 18,90 19,64 19,13 18,95 18,98 5.004 1.771.554.200
4/10/2016 19,50 19,01 -2,51% 18,60 19,65 18,90 19,00 19,01 7.272 3.294.642.900
3/10/2016 19,19 19,50 +1,25% 19,15 19,63 19,49 19,47 19,50 4.654 2.635.452.000
30/9/2016 19,25 19,26 +0,10% 18,84 19,37 19,17 19,11 19,26 3.287 2.155.787.500
29/9/2016 19,78 19,24 -2,34% 19,07 20,23 19,53 19,22 19,24 7.143 4.340.815.400
28/9/2016 18,82 19,70 +4,23% 18,82 19,94 19,53 19,70 19,75 6.914 2.885.609.200
27/9/2016 19,12 18,90 -1,77% 18,62 19,35 18,92 18,83 18,90 6.824 3.687.636.000
26/9/2016 19,38 19,24 -2,09% 18,81 19,38 19,10 19,20 19,24 5.250 2.918.680.700
23/9/2016 19,60 19,65 -1,26% 19,45 20,15 19,79 19,57 19,65 4.800 1.975.647.400
22/9/2016 20,19 19,90 -0,15% 19,57 20,45 20,02 19,84 19,90 3.839 3.027.719.000
21/9/2016 20,70 19,93 -2,88% 19,70 20,83 20,04 19,93 19,99 6.567 2.722.225.200
20/9/2016 20,34 20,52 +0,59% 20,34 20,94 20,62 20,52 20,53 5.920 2.551.962.300
19/9/2016 20,91 20,40 -1,69% 20,25 21,61 20,69 20,39 20,40 8.560 3.501.971.500
16/9/2016 22,24 20,75 -6,32% 20,40 22,43 20,85 20,75 20,88 9.950 6.364.658.000
15/9/2016 22,50 22,15 +1,37% 22,12 22,75 22,31 22,12 22,15 4.507 2.150.818.600
14/9/2016 21,66 21,85 +0,88% 21,53 22,18 21,85 21,70 21,85 4.547 2.208.785.400
13/9/2016 22,56 21,66 -5,29% 21,07 22,91 21,78 21,63 21,66 1.995 6.162.278.400
12/9/2016 23,10 22,87 -0,78% 22,45 23,12 22,73 22,84 22,87 6.588 5.031.295.300
9/9/2016 24,08 23,05 -4,24% 22,80 24,26 23,14 23,05 23,07 7.116 4.054.169.300
8/9/2016 23,35 24,07 +2,86% 23,28 24,33 23,97 24,07 24,18 7.061 3.731.160.100
6/9/2016 22,72 23,40 +2,23% 22,66 23,45 23,14 23,38 23,40 6.100 2.737.791.800
5/9/2016 23,71 22,89 -3,46% 22,89 23,92 23,10 22,89 22,97 2.577 2.175.628.200
2/9/2016 22,91 23,71 +3,49% 22,91 24,04 23,76 23,71 23,72 6.360 3.136.762.900
1/9/2016 22,55 22,91 +1,69% 22,06 23,00 22,66 22,91 22,98 4.689 3.274.230.400
31/8/2016 22,15 22,53 +1,62% 21,68 22,55 22,20 22,38 22,53 7.841 5.848.011.500
30/8/2016 20,74 22,17 +7,15% 20,65 22,27 21,39 22,15 22,17 9.978 7.369.016.100
29/8/2016 20,09 20,69 +1,77% 19,79 20,82 20,59 20,69 20,72 6.913 4.749.814.700
26/8/2016 18,71 20,33 +9,42% 18,64 20,89 19,79 20,24 20,33 2.817 14.553.222.800
25/8/2016 18,48 18,58 +1,53% 18,21 18,85 18,52 18,58 18,60 5.018 3.078.641.700
24/8/2016 18,28 18,30 -0,33% 17,83 18,59 18,11 18,29 18,30 4.011 2.242.106.700
23/8/2016 18,56 18,36 -0,76% 18,17 18,85 18,46 18,32 18,36 3.907 3.095.750.000
22/8/2016 19,03 18,50 -2,73% 18,13 19,07 18,46 18,50 18,51 5.984 2.350.319.000
19/8/2016 19,64 19,02 -3,35% 18,98 19,67 19,17 19,00 19,02 4.315 2.821.825.000
18/8/2016 19,35 19,68 +0,87% 19,13 19,78 19,53 19,57 19,68 5.096 1.894.404.800
17/8/2016 19,70 19,51 -0,96% 18,60 19,82 19,08 19,51 19,52 6.335 4.782.272.100
16/8/2016 19,98 19,70 -0,25% 19,29 20,85 19,83 19,68 19,72 5.655 3.495.420.600
15/8/2016 19,77 19,75 +0,51% 19,49 19,85 19,71 19,75 19,80 1.603 1.278.673.000
12/8/2016 19,30 19,65 -0,25% 19,29 19,90 19,66 19,65 19,70 4.521 2.349.695.200
11/8/2016 19,38 19,70 +2,93% 18,89 19,97 19,59 19,66 19,70 7.520 5.378.640.300
10/8/2016 19,10 19,14 +0,74% 18,83 19,67 19,22 19,00 19,14 9.515 4.371.443.900
9/8/2016 19,78 19,00 -3,06% 18,45 19,78 19,08 19,00 19,02 6.628 3.686.483.000
8/8/2016 19,80 19,60 -1,01% 18,98 19,85 19,52 19,59 19,72 8.558 4.923.851.600
5/8/2016 19,24 19,80 +2,48% 19,01 20,00 19,61 19,77 19,80 7.489 6.281.051.400
4/8/2016 18,07 19,32 +6,45% 18,06 19,32 18,92 19,25 19,32 8.086 6.234.577.500
3/8/2016 17,60 18,15 +2,54% 17,19 18,15 17,83 18,07 18,15 5.651 2.797.986.200
2/8/2016 17,51 17,70 +0,57% 17,43 17,74 17,60 17,57 17,70 4.582 2.382.580.200
1/8/2016 17,64 17,60 -0,17% 17,22 17,94 17,61 17,60 17,61 6.554 3.019.184.500
29/7/2016 17,19 17,63 +2,26% 16,91 17,63 17,34 17,50 17,63 7.859 3.958.099.200
28/7/2016 16,61 17,24 +2,99% 16,09 17,24 16,85 17,20 17,24 7.412 3.773.862.100
27/7/2016 16,95 16,74 -0,42% 16,47 16,95 16,63 16,70 16,74 4.384 2.564.849.000
26/7/2016 17,08 16,81 -2,32% 16,28 17,20 16,71 16,80 16,81 8.065 4.343.168.700
25/7/2016 16,92 17,21 +4,18% 16,62 17,26 17,04 17,10 17,21 9.379 5.624.554.000
22/7/2016 15,50 16,52 +5,76% 15,50 16,62 16,19 16,52 16,57 5.733 3.082.151.800
21/7/2016 15,17 15,62 +2,09% 14,94 15,62 15,33 15,55 15,62 7.269 3.257.324.500
20/7/2016 15,62 15,30 -1,80% 15,30 15,84 15,54 15,30 15,31 6.887 3.857.757.700
19/7/2016 16,08 15,58 -4,77% 15,26 16,38 15,63 15,58 15,64 4.942 2.489.212.800
18/7/2016 15,98 16,36 +1,55% 15,87 16,36 16,23 16,36 16,37 6.344 4.532.126.100
15/7/2016 15,82 16,11 +1,32% 15,43 16,20 15,96 16,04 16,11 6.851 3.894.413.100
14/7/2016 15,30 15,90 +4,47% 15,24 16,08 15,76 15,78 15,90 5.377 3.360.809.100
13/7/2016 15,40 15,22 -1,55% 14,74 15,45 15,11 15,14 15,22 8.321 4.688.563.900
12/7/2016 15,37 15,46 +1,84% 15,11 15,71 15,46 15,46 15,47 8.589 7.787.267.400
11/7/2016 13,89 15,18 +8,43% 13,89 15,24 14,93 15,16 15,18 1.395 6.743.692.300
8/7/2016 13,82 14,00 +1,23% 13,55 14,01 13,86 13,94 14,00 7.966 5.179.935.000
7/7/2016 13,60 13,83 +2,07% 13,44 13,83 13,64 13,83 13,84 5.992 2.772.442.700
6/7/2016 13,78 13,55 -1,45% 13,14 13,82 13,41 13,54 13,55 102 3.553.847.400
5/7/2016 13,25 13,75 +3,77% 13,10 13,78 13,48 13,71 13,75 8.233 4.445.629.000
4/7/2016 12,75 13,25 +3,60% 12,75 13,40 13,14 13,16 13,26 5.377 2.194.901.700
1/7/2016 12,96 12,79 -0,39% 12,25 13,06 12,56 12,70 12,79 1.190 3.980.608.300
30/6/2016 12,59 12,84 +0,16% 12,35 13,29 12,94 12,80 12,84 2.302 6.097.689.700
29/6/2016 13,35 12,82 -2,88% 12,30 13,55 12,91 12,82 12,85 1.743 6.090.338.700
28/6/2016 12,42 13,20 +9,45% 12,36 13,44 12,98 13,13 13,20 2.336 6.608.838.100
27/6/2016 11,81 12,06 +3,08% 11,27 12,06 11,78 11,91 11,98 592 4.033.605.200
24/6/2016 10,81 11,70 +2,01% 10,78 12,05 11,62 11,60 11,75 3.895 7.370.457.600
23/6/2016 10,45 11,47 +12,45% 10,21 11,49 11,17 11,47 11,48 2.456 11.427.848.600
22/6/2016 9,13 10,20 +12,09% 9,13 10,37 10,01 10,17 10,20 6.110 7.950.827.700
21/6/2016 8,56 9,10 +6,31% 8,36 9,10 8,81 9,04 9,10 7.005 3.396.565.800
20/6/2016 8,39 8,56 +3,13% 8,39 8,64 8,54 8,48 8,56 6.966 1.754.119.200
17/6/2016 8,60 8,30 -2,70% 8,26 8,70 8,43 8,30 8,36 8.497 2.632.688.500
16/6/2016 8,25 8,53 +3,77% 8,08 8,64 8,47 8,53 8,54 9.998 2.940.533.700
15/6/2016 8,32 8,22 -2,61% 8,09 8,38 8,24 8,22 8,23 7.422 1.885.105.400
14/6/2016 8,99 8,44 -6,12% 8,34 9,07 8,52 8,44 8,46 5.994 1.716.840.500
13/6/2016 8,66 8,99 +2,16% 8,62 9,00 8,90 8,98 8,99 4.669 1.456.975.000
10/6/2016 9,04 8,80 -2,98% 8,66 9,04 8,80 8,70 8,80 3.354 1.213.096.900
9/6/2016 9,04 9,07 +0,11% 8,91 9,13 9,02 9,03 9,07 8.401 1.645.772.100
8/6/2016 8,82 9,06 +1,46% 8,82 9,14 9,05 9,06 9,08 6.146 2.497.862.900
7/6/2016 8,88 8,93 +0,22% 8,70 9,02 8,82 8,85 8,93 9.366 2.890.448.100
6/6/2016 8,76 8,91 +1,71% 8,62 8,96 8,84 8,90 8,91 5.744 2.069.103.300
3/6/2016 8,65 8,76 +2,22% 8,46 8,79 8,71 8,72 8,76 5.076 1.784.989.100
2/6/2016 8,56 8,57 0,00% 8,12 8,63 8,37 8,56 8,57 5.144 1.910.253.100
1/6/2016 7,92 8,57 +7,13% 7,85 8,57 8,34 8,48 8,57 6.409 9.551.875.800
31/5/2016 7,90 8,00 +1,14% 7,80 8,00 7,92 7,90 8,00 4.797 2.023.256.600
30/5/2016 7,99 7,91 -0,63% 7,82 8,00 7,92 7,91 7,93 2.547 1.274.296.600
27/5/2016 7,85 7,96 +1,14% 7,74 8,00 7,90 7,96 7,97 3.908 1.202.988.900
25/5/2016 7,75 7,87 +1,81% 7,62 7,89 7,77 7,87 7,88 6.138 1.652.854.800
24/5/2016 7,63 7,73 +1,31% 7,57 7,87 7,71 7,67 7,74 6.584 3.830.327.600
23/5/2016 7,49 7,63 +1,06% 7,18 7,76 7,42 7,62 7,63 8.409 2.848.118.800
20/5/2016 7,00 7,55 +7,86% 7,00 7,55 7,24 7,55 7,56 6.316 3.518.193.300
19/5/2016 6,82 7,00 +0,72% 6,78 7,06 6,95 7,00 7,01 5.893 1.918.232.900
18/5/2016 6,80 6,95 -0,71% 6,30 7,16 6,68 6,95 7,00 763 4.385.627.400
17/5/2016 7,40 7,00 -6,67% 6,93 7,43 7,03 7,00 7,02 1.018 4.638.253.800
16/5/2016 7,98 7,50 -6,13% 7,25 7,98 7,44 7,46 7,50 3.128 2.792.419.700
13/5/2016 7,94 7,99 -0,13% 7,76 8,08 7,94 7,86 7,99 590 2.476.319.400
12/5/2016 8,00 8,00 +0,25% 7,82 8,05 7,94 7,98 8,00 586 7.306.690.400
11/5/2016 7,98 7,98 +0,76% 7,88 8,11 7,99 7,97 7,98 5.996 1.257.274.800
10/5/2016 7,83 7,92 +2,86% 7,72 7,92 7,82 7,85 7,92 3.601 892.542.200
9/5/2016 7,93 7,70 -2,90% 7,55 7,93 7,69 7,70 7,71 4.800 1.456.615.100
6/5/2016 7,73 7,93 +1,41% 7,72 8,02 7,92 7,90 7,93 5.114 2.698.238.900
5/5/2016 8,22 7,82 -4,63% 7,76 8,29 7,88 7,82 7,83 7.311 2.066.915.000
4/5/2016 8,00 8,20 +2,50% 7,81 8,20 8,04 8,20 8,21 3.799 1.137.882.200
3/5/2016 7,84 8,00 +0,63% 7,70 8,07 7,92 8,00 8,03 4.231 1.015.891.700
2/5/2016 7,72 7,95 +2,05% 7,71 8,05 7,85 7,94 7,95 4.756 1.833.631.100
29/4/2016 7,73 7,79 +0,52% 7,69 7,84 7,77 7,76 7,79 4.683 1.354.756.500
28/4/2016 7,84 7,75 -1,27% 7,69 7,89 7,78 7,72 7,75 4.810 1.118.152.300
27/4/2016 7,73 7,85 +1,42% 7,71 7,86 7,79 7,82 7,85 2.358 682.242.100
26/4/2016 7,80 7,74 -1,53% 7,59 7,82 7,73 7,74 7,75 5.304 1.304.830.400
25/4/2016 7,80 7,86 +0,77% 7,50 7,89 7,69 7,86 7,87 5.977 1.575.533.200
22/4/2016 7,00 7,80 +9,86% 6,99 7,90 7,67 7,73 7,80 6.693 2.283.479.400
20/4/2016 7,00 7,10 +0,57% 6,99 7,15 7,09 7,10 7,11 2.742 414.760.900
19/4/2016 6,92 7,06 +3,52% 6,84 7,13 7,00 7,06 7,10 2.219 543.283.000
18/4/2016 6,95 6,82 -1,16% 6,76 6,97 6,85 6,82 6,87 4.770 1.063.627.700
15/4/2016 6,76 6,90 +3,14% 6,75 7,03 6,93 6,89 6,90 2.695 782.637.000
14/4/2016 7,10 6,69 -4,84% 6,67 7,18 6,81 6,69 6,70 3.820 845.623.200
13/4/2016 6,91 7,03 +3,23% 6,89 7,24 7,09 7,03 7,09 6.861 1.156.257.200
12/4/2016 6,47 6,81 +6,07% 6,39 6,83 6,66 6,79 6,81 3.119 884.599.700
11/4/2016 6,38 6,42 +1,26% 6,34 6,62 6,41 6,37 6,42 3.846 674.613.300
8/4/2016 6,34 6,34 +2,42% 6,21 6,50 6,37 6,28 6,34 3.438 923.609.400
7/4/2016 6,27 6,19 +0,49% 6,07 6,34 6,18 6,16 6,19 3.292 635.426.700
6/4/2016 6,60 6,16 -6,67% 6,16 6,63 6,29 6,15 6,16 4.539 835.737.700
5/4/2016 6,55 6,60 0,00% 6,54 6,76 6,64 6,60 6,65 4.290 761.806.000
4/4/2016 6,79 6,60 -3,79% 6,56 6,85 6,64 6,60 6,64 4.816 992.345.900
1/4/2016 6,55 6,86 +3,47% 6,54 6,90 6,77 6,84 6,86 5.909 1.006.201.600
31/3/2016 6,68 6,63 -1,34% 6,48 6,74 6,58 6,63 6,65 7.858 1.675.041.300
30/3/2016 6,95 6,72 -3,31% 6,63 7,11 6,84 6,71 6,72 883 1.984.726.100
29/3/2016 7,06 6,95 -2,11% 6,87 7,20 7,03 6,93 6,95 7.214 1.335.283.600
28/3/2016 7,07 7,10 +2,31% 6,82 7,12 6,97 7,10 7,11 6.693 1.367.666.200
24/3/2016 6,87 6,94 0,00% 6,67 6,94 6,78 6,76 6,94 3.607 768.718.500
23/3/2016 7,08 6,94 -2,94% 6,80 7,08 6,90 6,93 6,94 3.035 729.753.000
22/3/2016 7,18 7,15 -1,11% 7,09 7,28 7,15 7,14 7,15 3.191 656.033.400
21/3/2016 7,01 7,23 +3,29% 6,92 7,23 7,07 7,10 7,23 3.683 821.548.400
18/3/2016 7,16 7,00 -3,18% 6,89 7,19 6,99 7,00 7,03 5.369 1.803.060.200
17/3/2016 6,90 7,23 +10,38% 6,65 7,23 6,95 7,23 7,25 8.070 2.261.860.000
16/3/2016 6,49 6,55 -0,15% 6,16 6,58 6,35 6,51 6,55 5.815 1.321.159.700
15/3/2016 6,68 6,56 -7,61% 6,33 6,78 6,52 6,56 6,57 4.132 1.001.603.900
14/3/2016 7,35 7,10 -2,87% 7,10 7,47 7,21 7,10 7,20 4.395 996.525.800
11/3/2016 7,15 7,31 +2,24% 6,98 7,31 7,20 7,31 7,32 3.527 1.227.493.100
10/3/2016 7,00 7,15 +3,47% 6,84 7,15 6,95 7,15 7,16 5.889 2.256.348.800
9/3/2016 6,80 6,91 +2,07% 6,75 7,06 6,90 6,85 6,91 5.376 2.696.271.600
8/3/2016 6,47 6,77 +4,48% 6,38 6,77 6,61 6,75 6,77 3.995 1.029.924.400
7/3/2016 6,80 6,48 -3,57% 6,40 6,80 6,58 6,48 6,49 4.217 798.758.400
4/3/2016 6,90 6,72 +2,75% 6,65 7,15 6,86 6,72 6,73 5.670 1.775.349.800
3/3/2016 5,95 6,54 +11,04% 5,95 6,68 6,36 6,54 6,56 4.088 1.512.361.900
2/3/2016 5,73 5,89 +3,33% 5,73 6,00 5,87 5,89 5,92 2.214 462.088.800
1/3/2016 5,75 5,70 +0,35% 5,63 5,79 5,69 5,70 5,72 1.687 466.431.900
29/2/2016 5,70 5,68 +1,79% 5,58 5,70 5,65 5,67 5,68 3.040 716.668.300
26/2/2016 5,85 5,58 -3,29% 5,48 5,94 5,59 5,56 5,58 2.590 490.639.500
25/2/2016 5,64 5,77 +1,05% 5,58 5,84 5,70 5,71 5,77 2.362 532.213.300
24/2/2016 5,98 5,71 -4,99% 5,60 5,98 5,67 5,65 5,71 5.369 1.130.358.400
23/2/2016 6,29 6,01 -5,06% 5,96 6,31 6,08 6,00 6,01 2.998 609.168.200
22/2/2016 6,21 6,33 +4,98% 6,21 6,37 6,29 6,31 6,33 3.035 658.442.700
19/2/2016 6,07 6,03 -0,33% 5,92 6,13 6,06 6,03 6,04 7.251 1.402.775.600
18/2/2016 6,01 6,05 -0,82% 6,01 6,19 6,11 6,05 6,12 2.093 312.175.400
17/2/2016 5,83 6,10 +4,63% 5,83 6,13 6,04 6,10 6,11 2.660 502.615.500
16/2/2016 5,83 5,83 0,00% 5,75 5,96 5,83 5,83 5,84 2.130 509.267.500
15/2/2016 5,89 5,83 +0,52% 5,77 5,95 5,83 5,83 5,84 792 145.963.200
12/2/2016 5,96 5,80 -2,03% 5,76 5,99 5,83 5,80 5,82 1.676 379.139.800
11/2/2016 5,87 5,92 +0,68% 5,79 5,97 5,90 5,90 5,92 3.002 770.245.400
10/2/2016 6,00 5,88 -2,33% 5,86 6,05 5,94 5,88 5,92 2.023 432.490.800
5/2/2016 6,00 6,02 -0,50% 5,95 6,14 6,01 6,00 6,02 3.408 764.931.400
4/2/2016 5,83 6,05 +4,49% 5,83 6,20 6,01 5,99 6,05 5.122 1.176.541.400
3/2/2016 5,80 5,79 -0,17% 5,59 5,84 5,68 5,78 5,82 2.169 690.658.700
2/2/2016 5,88 5,80 -2,03% 5,70 5,88 5,78 5,80 5,83 2.940 687.930.700
1/2/2016 5,73 5,92 +1,72% 5,71 6,03 5,90 5,91 5,92 3.637 807.267.200
29/1/2016 5,51 5,82 +5,63% 5,51 5,88 5,76 5,82 5,84 3.395 714.032.400
28/1/2016 5,31 5,51 +3,38% 5,20 5,51 5,42 5,46 5,51 3.021 581.128.700
27/1/2016 4,87 5,33 +9,22% 4,78 5,33 5,21 5,32 5,33 4.023 747.649.100
26/1/2016 5,19 4,88 -6,15% 4,82 5,19 4,88 4,88 4,89 3.807 1.014.896.500
22/1/2016 5,19 5,20 +3,38% 5,09 5,29 5,17 5,20 5,21 2.867 611.102.900
21/1/2016 4,97 5,03 +0,80% 4,92 5,11 5,05 5,02 5,03 3.474 445.124.900
20/1/2016 4,88 4,99 0,00% 4,80 4,99 4,88 4,95 4,99 2.548 534.803.400
19/1/2016 5,09 4,99 -0,99% 4,89 5,12 4,95 4,95 5,00 5.116 2.309.394.500
18/1/2016 5,02 5,04 +0,60% 4,94 5,07 4,99 4,98 5,04 2.339 357.689.600
15/1/2016 4,93 5,01 +1,21% 4,85 5,09 4,96 5,00 5,01 3.884 693.855.500
14/1/2016 5,03 4,95 -1,98% 4,91 5,08 4,97 4,95 4,96 2.608 569.247.500
13/1/2016 5,13 5,05 -1,56% 4,97 5,23 5,02 5,05 5,06 2.783 873.254.500
12/1/2016 5,04 5,13 +2,60% 4,95 5,23 5,12 5,13 5,15 3.219 432.955.600
11/1/2016 5,04 5,00 -0,79% 4,96 5,24 5,05 5,00 5,01 3.149 852.532.700
8/1/2016 5,17 5,04 -2,70% 4,91 5,25 5,03 5,02 5,04 2.901 687.849.600
7/1/2016 5,35 5,18 -4,95% 5,18 5,37 5,26 5,18 5,19 2.715 500.931.500
6/1/2016 5,46 5,45 -1,80% 5,39 5,55 5,45 5,45 5,46 2.723 562.188.000
5/1/2016 5,43 5,55 +2,21% 5,37 5,55 5,46 5,54 5,55 2.937 1.109.663.900
4/1/2016 5,61 5,43 -5,73% 5,36 5,61 5,45 5,43 5,45 3.344 593.147.600
30/12/2015 5,69 5,76 +1,95% 5,57 5,90 5,73 5,75 5,76 2.846 5.969.478.500
29/12/2015 5,53 5,65 +1,80% 5,23 5,65 5,46 5,61 5,65 5.352 1.565.335.300
28/12/2015 5,55 5,55 -0,18% 5,49 5,62 5,54 5,51 5,55 1.934 281.373.300
23/12/2015 5,60 5,56 -0,71% 5,48 5,67 5,54 5,54 5,56 2.741 567.296.000
22/12/2015 5,61 5,60 +1,63% 5,46 5,66 5,51 5,60 5,61 2.910 657.385.800
21/12/2015 5,70 5,51 -3,50% 5,45 5,76 5,54 5,51 5,54 2.810 514.512.800
18/12/2015 5,74 5,71 -2,39% 5,66 5,80 5,71 5,71 5,75 5.699 1.249.632.000
17/12/2015 5,81 5,85 +1,39% 5,74 5,92 5,84 5,83 5,85 4.346 660.821.400
16/12/2015 5,74 5,77 -0,35% 5,45 5,77 5,64 5,71 5,77 5.203 1.022.087.200
15/12/2015 5,60 5,79 +3,21% 5,60 5,79 5,71 5,77 5,79 3.630 737.294.600
14/12/2015 5,70 5,61 -3,44% 5,53 5,85 5,64 5,58 5,61 3.933 605.923.000
11/12/2015 5,70 5,81 +0,17% 5,60 5,95 5,77 5,81 5,84 6.457 1.129.978.100
10/12/2015 5,70 5,80 +1,58% 5,59 5,83 5,71 5,80 5,81 5.619 845.803.400
9/12/2015 5,60 5,71 +4,39% 5,41 5,82 5,63 5,69 5,71 7.324 1.040.194.000
8/12/2015 5,58 5,47 -2,50% 5,41 5,63 5,47 5,47 5,49 3.774 516.497.600
7/12/2015 5,58 5,61 +0,18% 5,56 5,80 5,63 5,61 5,62 3.874 558.952.600
4/12/2015 5,94 5,60 -6,51% 5,56 5,99 5,68 5,60 5,63 3.686 702.963.200
3/12/2015 6,00 5,99 +3,81% 5,99 6,26 6,11 5,99 6,01 5.253 1.204.732.400
2/12/2015 5,47 5,77 +4,53% 5,44 5,77 5,69 5,73 5,77 6.720 1.108.311.600
1/12/2015 5,70 5,52 -4,66% 5,44 5,84 5,54 5,50 5,52 4.365 824.715.200
30/11/2015 5,91 5,79 -3,02% 5,69 5,97 5,82 5,76 5,79 5.991 1.129.917.500
27/11/2015 6,02 5,97 -0,33% 5,85 6,16 5,99 5,95 5,97 3.932 1.307.404.100
26/11/2015 6,10 5,99 -1,32% 5,99 6,14 6,05 5,99 6,03 2.504 626.073.100
25/11/2015 6,24 6,07 -4,26% 6,05 6,33 6,11 6,07 6,09 6.474 1.174.155.000
24/11/2015 6,17 6,34 +2,76% 6,02 6,34 6,18 6,31 6,34 5.428 1.223.339.500
23/11/2015 6,16 6,17 -1,91% 6,11 6,30 6,19 6,17 6,18 2.945 719.283.800
19/11/2015 6,13 6,29 +3,11% 6,10 6,29 6,22 6,24 6,29 3.717 638.912.600
18/11/2015 5,97 6,10 +1,67% 5,92 6,18 6,06 6,10 6,11 4.432 718.796.300
17/11/2015 6,35 6,00 -4,15% 5,98 6,35 6,11 6,00 6,03 4.056 886.495.000
16/11/2015 6,26 6,26 -0,79% 6,15 6,36 6,26 6,26 6,28 3.060 599.064.400
13/11/2015 5,81 6,31 +2,60% 5,64 6,35 6,16 6,23 6,31 105 3.227.377.700
12/11/2015 6,29 6,15 -2,23% 6,01 6,41 6,18 6,15 6,16 4.324 1.165.050.600
11/11/2015 6,10 6,29 +3,97% 6,07 6,44 6,26 6,28 6,29 6.290 2.075.504.600
10/11/2015 5,59 6,05 +6,14% 5,51 6,09 5,91 6,01 6,05 6.966 2.154.270.300
9/11/2015 5,76 5,70 -1,72% 5,58 5,81 5,67 5,70 5,71 3.694 492.422.500
6/11/2015 5,95 5,80 -2,52% 5,66 6,15 5,85 5,74 5,80 8.395 1.286.150.800
5/11/2015 5,60 5,95 +8,18% 5,58 6,05 5,88 5,95 5,98 7.723 1.920.323.300
4/11/2015 5,47 5,50 +1,48% 5,42 5,55 5,49 5,43 5,50 5.228 950.032.600
3/11/2015 5,09 5,42 +7,97% 5,08 5,42 5,28 5,41 5,42 5.873 798.547.700
30/10/2015 4,96 5,02 +1,01% 4,92 5,04 4,98 5,00 5,02 7.617 1.616.378.600
29/10/2015 4,98 4,97 -0,40% 4,92 5,02 4,97 4,97 4,98 5.403 612.958.200
28/10/2015 5,16 4,99 -3,48% 4,92 5,19 5,04 4,97 4,99 7.806 1.387.176.800
27/10/2015 5,13 5,17 +1,17% 5,08 5,23 5,16 5,16 5,17 4.626 516.744.100
26/10/2015 5,30 5,11 -2,85% 5,11 5,37 5,25 5,11 5,14 2.875 354.151.400
23/10/2015 5,25 5,26 +1,15% 5,22 5,33 5,27 5,25 5,26 5.225 961.828.800
22/10/2015 5,05 5,20 +4,00% 4,98 5,21 5,11 5,19 5,20 4.873 587.910.800
21/10/2015 5,21 5,00 -3,66% 4,99 5,24 5,10 5,00 5,01 3.982 808.082.900
20/10/2015 5,17 5,19 +0,78% 5,13 5,26 5,19 5,19 5,21 4.615 877.041.300
19/10/2015 5,25 5,15 -0,96% 5,12 5,25 5,16 5,15 5,19 3.022 651.766.200
16/10/2015 5,34 5,20 -3,53% 5,20 5,43 5,23 5,20 5,23 4.729 1.738.080.100
15/10/2015 5,36 5,39 +0,19% 5,31 5,52 5,39 5,39 5,40 3.870 571.183.200
14/10/2015 5,47 5,38 -3,41% 5,27 5,61 5,43 5,38 5,41 2.235 1.394.499.400
13/10/2015 5,71 5,57 -3,13% 5,33 5,81 5,56 5,57 5,58 5.298 848.436.400
9/10/2015 5,65 5,75 +2,50% 5,60 5,76 5,69 5,75 5,76 5.491 1.839.258.200
8/10/2015 5,70 5,61 -0,71% 5,58 5,70 5,62 5,61 5,62 3.086 483.512.600
7/10/2015 5,66 5,65 +1,25% 5,57 5,72 5,63 5,63 5,65 4.482 789.436.200
6/10/2015 5,78 5,58 -3,63% 5,51 5,87 5,67 5,57 5,58 4.882 1.075.335.500
5/10/2015 5,66 5,79 +3,39% 5,66 5,86 5,79 5,78 5,79 4.121 696.569.100
2/10/2015 5,16 5,60 +7,69% 5,10 5,60 5,41 5,53 5,60 5.659 1.145.330.200
1/10/2015 5,33 5,20 -0,95% 5,17 5,40 5,26 5,19 5,21 5.398 1.114.347.500
30/9/2015 5,22 5,25 +2,74% 5,17 5,33 5,27 5,25 5,32 4.696 943.187.300
29/9/2015 5,10 5,11 +1,39% 5,01 5,21 5,15 5,11 5,13 3.591 588.223.800
28/9/2015 5,09 5,04 -2,51% 4,95 5,16 5,04 5,04 5,06 3.801 786.673.400
25/9/2015 5,03 5,17 +3,40% 5,00 5,19 5,13 5,10 5,17 4.149 885.477.900
24/9/2015 5,01 5,00 -1,77% 4,86 5,07 4,95 5,00 5,04 5.576 884.987.700
23/9/2015 5,08 5,09 +0,20% 4,97 5,15 5,08 5,09 5,10 4.020 772.129.600
22/9/2015 5,25 5,08 -4,87% 5,05 5,30 5,09 5,08 5,09 4.347 842.371.100
21/9/2015 5,29 5,34 +1,71% 5,15 5,47 5,34 5,30 5,34 4.974 756.939.600
18/9/2015 5,50 5,25 -4,89% 5,25 5,59 5,38 5,25 5,27 4.506 1.373.065.400
17/9/2015 5,41 5,52 -0,18% 5,41 5,63 5,56 5,52 5,53 3.561 608.186.200
16/9/2015 5,37 5,53 +3,56% 5,37 5,57 5,47 5,49 5,53 4.220 686.847.200
15/9/2015 5,18 5,34 +2,89% 5,09 5,37 5,28 5,34 5,35 2.328 543.716.700
14/9/2015 5,09 5,19 +2,37% 4,99 5,20 5,11 5,18 5,19 4.723 614.063.800
11/9/2015 4,94 5,07 +3,68% 4,82 5,08 4,99 5,05 5,07 1.936 374.309.000
10/9/2015 4,78 4,89 -0,20% 4,75 4,99 4,87 4,89 4,90 3.662 676.381.100
9/9/2015 4,96 4,90 -1,41% 4,88 5,03 4,91 4,90 4,92 3.976 1.374.282.200
8/9/2015 5,31 4,97 -2,36% 4,87 5,31 4,98 4,92 4,97 3.993 670.680.400
4/9/2015 5,19 5,09 +1,19% 5,09 5,33 5,15 5,09 5,12 6.180 1.709.544.300
3/9/2015 4,86 5,03 +4,57% 4,83 5,14 4,99 5,02 5,03 3.590 496.694.700
2/9/2015 4,89 4,81 -1,03% 4,79 4,90 4,82 4,81 4,86 4.463 566.203.500
1/9/2015 4,93 4,86 -2,41% 4,78 4,95 4,83 4,86 4,88 5.004 698.100.100
31/8/2015 4,90 4,98 +1,01% 4,75 4,99 4,89 4,95 4,98 4.264 836.772.600
28/8/2015 4,93 4,93 -2,18% 4,89 5,03 4,94 4,93 4,95 3.448 471.255.200
27/8/2015 4,91 5,04 +4,35% 4,86 5,09 5,00 5,03 5,05 3.674 498.328.100
26/8/2015 4,70 4,83 +1,90% 4,68 4,85 4,78 4,83 4,84 2.394 436.678.200
25/8/2015 4,80 4,74 +0,42% 4,69 4,87 4,75 4,74 4,75 2.717 454.586.600
24/8/2015 4,75 4,72 -4,26% 4,65 4,84 4,72 4,70 4,72 5.052 827.155.500
21/8/2015 4,91 4,93 -1,20% 4,86 4,96 4,91 4,93 4,94 3.362 380.558.900
20/8/2015 4,85 4,99 +1,22% 4,84 5,03 4,93 4,94 4,99 3.963 673.201.400
19/8/2015 5,04 4,93 -3,33% 4,86 5,05 4,93 4,93 4,94 3.677 647.292.300
18/8/2015 5,20 5,10 -1,54% 4,93 5,20 5,04 5,10 5,11 4.172 717.926.800
17/8/2015 5,22 5,18 -1,33% 5,15 5,41 5,20 5,16 5,18 2.190 432.613.300
14/8/2015 5,28 5,25 +0,19% 5,21 5,29 5,25 5,25 5,28 3.032 505.238.800
13/8/2015 5,30 5,24 -1,13% 5,18 5,38 5,25 5,23 5,26 2.221 421.143.300
12/8/2015 5,38 5,30 -2,03% 5,28 5,54 5,31 5,30 5,33 5.201 1.337.781.000
11/8/2015 5,45 5,41 -0,73% 5,32 5,45 5,38 5,41 5,42 3.686 750.661.200
10/8/2015 5,50 5,45 -0,91% 5,38 5,57 5,44 5,41 5,45 4.529 662.800.800
7/8/2015 5,57 5,50 -2,65% 5,46 5,66 5,52 5,50 5,53 7.671 1.116.701.100
6/8/2015 5,59 5,65 0,00% 5,51 5,71 5,65 5,64 5,67 4.408 587.522.700
5/8/2015 5,77 5,65 -2,25% 5,60 5,77 5,66 5,62 5,65 2.640 525.516.500
4/8/2015 5,88 5,78 -1,37% 5,71 6,04 5,87 5,72 5,78 4.859 917.228.700
3/8/2015 5,70 5,86 +1,21% 5,68 5,88 5,78 5,76 5,86 3.385 541.485.900
31/7/2015 5,59 5,79 +2,66% 5,54 5,84 5,76 5,76 5,80 3.802 753.854.500
30/7/2015 5,42 5,64 +3,49% 5,41 5,68 5,57 5,60 5,64 3.623 528.478.000
29/7/2015 5,36 5,45 +0,18% 5,34 5,48 5,40 5,43 5,45 4.184 601.522.000
28/7/2015 5,41 5,44 +0,37% 5,36 5,55 5,42 5,43 5,44 4.013 1.031.229.300
27/7/2015 5,16 5,42 +3,04% 5,10 5,54 5,37 5,42 5,44 2.934 755.930.900
24/7/2015 5,55 5,26 -6,57% 5,12 5,58 5,30 5,26 5,28 3.268 733.033.500
23/7/2015 5,70 5,63 -1,92% 5,58 5,73 5,61 5,61 5,63 3.801 905.612.500
22/7/2015 5,70 5,74 +0,35% 5,63 5,89 5,72 5,73 5,74 3.579 661.592.100
21/7/2015 5,59 5,72 +0,88% 5,55 5,79 5,70 5,68 5,72 2.733 508.048.800
20/7/2015 5,80 5,67 -2,41% 5,60 5,81 5,66 5,63 5,67 3.648 777.166.400
17/7/2015 5,92 5,81 -1,19% 5,81 5,95 5,86 5,81 5,84 3.381 582.821.000
16/7/2015 5,97 5,88 -1,18% 5,87 6,04 5,93 5,88 5,89 3.680 498.396.700
15/7/2015 6,15 5,95 -3,57% 5,95 6,15 6,01 5,95 6,00 5.224 945.853.800
14/7/2015 5,87 6,17 +3,87% 5,87 6,19 6,10 6,12 6,17 4.162 866.504.500
13/7/2015 5,89 5,94 +0,17% 5,84 6,00 5,89 5,92 5,94 4.566 628.360.600
10/7/2015 5,96 5,93 +2,07% 5,78 5,96 5,88 5,90 5,93 5.915 887.668.900
8/7/2015 5,77 5,81 -1,36% 5,77 5,97 5,87 5,80 5,81 5.301 889.020.700
7/7/2015 5,96 5,89 -1,83% 5,71 5,99 5,80 5,84 5,89 8.714 1.324.553.700
6/7/2015 5,80 6,00 +2,04% 5,77 6,13 5,99 5,97 6,02 4.788 733.325.500
3/7/2015 5,95 5,88 -0,68% 5,83 5,95 5,88 5,88 5,90 1.812 247.979.600
2/7/2015 5,90 5,92 +0,34% 5,77 5,97 5,88 5,88 5,92 3.852 950.352.100
1/7/2015 5,94 5,90 +0,34% 5,82 6,00 5,91 5,87 5,90 3.386 567.191.600
30/6/2015 6,00 5,88 -1,51% 5,86 6,10 5,91 5,88 5,90 3.964 989.103.400
29/6/2015 5,90 5,97 +0,17% 5,76 6,05 5,94 5,97 5,99 7.252 1.421.420.900
26/6/2015 6,06 5,96 -1,00% 5,92 6,12 6,00 5,96 5,97 6.310 1.295.768.000
25/6/2015 6,27 6,02 -3,99% 5,95 6,27 6,04 6,01 6,02 4.904 1.061.837.700
24/6/2015 6,36 6,27 -1,42% 6,15 6,42 6,30 6,25 6,27 3.799 776.497.200
23/6/2015 6,55 6,36 -2,45% 6,32 6,56 6,42 6,35 6,36 5.618 982.444.600
22/6/2015 6,49 6,52 +0,93% 6,47 6,57 6,51 6,48 6,52 2.983 606.714.500
19/6/2015 6,45 6,46 -1,07% 6,42 6,52 6,46 6,45 6,46 4.051 867.843.700
18/6/2015 6,38 6,53 +1,87% 6,38 6,53 6,48 6,49 6,53 3.038 605.175.500
17/6/2015 6,45 6,41 -0,31% 6,31 6,50 6,40 6,40 6,41 4.280 805.318.400
16/6/2015 6,49 6,43 -0,16% 6,40 6,55 6,44 6,42 6,43 2.634 713.124.100
15/6/2015 6,43 6,44 -0,31% 6,33 6,50 6,41 6,44 6,45 4.180 736.930.500
12/6/2015 6,49 6,46 -0,77% 6,41 6,57 6,46 6,46 6,47 3.113 511.629.700
11/6/2015 6,50 6,51 +0,77% 6,40 6,54 6,46 6,47 6,51 4.222 854.680.700
10/6/2015 6,64 6,46 -1,82% 6,39 6,73 6,51 6,44 6,46 7.411 1.604.674.200
9/6/2015 6,67 6,58 -1,94% 6,53 6,76 6,60 6,55 6,58 5.267 2.021.356.500
8/6/2015 6,71 6,71 +0,45% 6,64 6,88 6,76 6,70 6,71 4.274 860.021.300
5/6/2015 6,82 6,68 -2,05% 6,65 6,85 6,75 6,68 6,69 5.472 1.483.995.700
3/6/2015 6,95 6,82 -3,13% 6,73 7,07 6,86 6,82 6,83 9.373 2.551.824.300
2/6/2015 6,89 7,04 +2,77% 6,80 7,09 6,98 7,03 7,06 6.886 1.996.796.400
1/6/2015 6,50 6,85 +6,20% 6,45 6,93 6,71 6,84 6,85 3.987 3.741.477.000
29/5/2015 6,72 6,45 -3,44% 6,42 6,78 6,50 6,45 6,48 2.484 24.208.790.400
28/5/2015 6,93 6,68 -4,16% 6,67 7,30 6,93 6,68 6,70 3.121 4.097.841.500
27/5/2015 6,68 6,97 +4,81% 6,65 6,97 6,85 6,92 6,97 3.992 3.828.098.900
26/5/2015 7,04 6,65 -5,27% 6,47 7,06 6,61 6,65 6,66 3.311 4.039.832.000
25/5/2015 6,65 7,02 +4,78% 6,53 7,13 6,94 7,02 7,06 6.338 1.595.101.500
22/5/2015 6,49 6,70 +1,52% 6,31 6,82 6,48 6,70 6,71 7.723 1.756.002.200
21/5/2015 6,67 6,60 -1,79% 6,52 6,76 6,63 6,59 6,60 7.136 1.578.038.800
20/5/2015 6,72 6,72 -2,04% 6,65 6,92 6,74 6,67 6,72 9.306 2.032.572.600
19/5/2015 7,21 6,86 -4,59% 6,76 7,31 6,87 6,86 6,88 8.401 2.088.424.800
18/5/2015 7,40 7,19 -0,42% 7,05 7,53 7,18 7,15 7,19 1.960 2.720.347.300
15/5/2015 7,12 7,22 +2,12% 7,08 7,40 7,25 7,22 7,23 8.145 2.251.470.300
14/5/2015 7,20 7,07 -4,07% 7,01 7,51 7,21 7,07 7,10 1.009 2.836.761.200
13/5/2015 7,94 7,37 -8,90% 7,26 7,94 7,40 7,37 7,38 5.759 5.387.243.000
12/5/2015 8,15 8,09 +0,12% 7,95 8,30 8,14 8,08 8,09 5.124 1.518.701.200
11/5/2015 8,19 8,08 -0,37% 7,95 8,32 8,09 8,04 8,08 3.298 2.383.199.200
8/5/2015 8,49 8,11 -1,46% 7,95 8,50 8,11 8,05 8,11 5.338 1.670.711.900
7/5/2015 8,70 8,23 -4,97% 8,09 9,04 8,35 8,20 8,23 8.064 2.866.755.600
6/5/2015 8,39 8,66 +3,22% 8,38 9,09 8,77 8,66 8,69 9.578 4.370.788.100
5/5/2015 7,34 8,39 +12,02% 7,33 8,62 8,23 8,38 8,39 3.478 4.331.325.800
4/5/2015 7,26 7,49 +2,60% 7,12 7,62 7,41 7,49 7,51 5.162 1.689.087.100
30/4/2015 7,67 7,30 -6,65% 7,16 7,99 7,46 7,30 7,31 6.849 2.386.478.000
29/4/2015 7,71 7,82 +0,39% 7,54 7,92 7,82 7,82 7,83 7.617 2.055.210.400
28/4/2015 7,43 7,79 +5,27% 7,28 7,87 7,65 7,79 7,80 6.765 2.730.488.900
27/4/2015 7,32 7,40 -0,54% 7,15 7,49 7,35 7,40 7,43 6.396 2.124.667.600
24/4/2015 6,91 7,44 +7,83% 6,91 7,52 7,41 7,44 7,48 7.181 2.483.255.000
23/4/2015 6,55 6,90 +4,70% 6,43 7,00 6,83 6,90 6,93 4.624 1.084.688.600
22/4/2015 6,24 6,59 +5,95% 6,23 6,75 6,57 6,59 6,65 4.657 1.264.356.600
20/4/2015 6,17 6,22 0,00% 6,12 6,37 6,25 6,22 6,24 2.728 598.930.800
17/4/2015 6,28 6,22 -1,89% 6,20 6,44 6,30 6,22 6,28 5.144 967.881.200
16/4/2015 6,20 6,34 +2,42% 6,18 6,44 6,31 6,33 6,34 3.915 1.494.106.200
15/4/2015 6,03 6,19 +3,00% 5,97 6,28 6,16 6,18 6,19 5.405 1.234.317.200
14/4/2015 6,12 6,01 -1,64% 6,00 6,17 6,05 6,01 6,03 4.508 1.091.737.300
13/4/2015 5,98 6,11 +2,00% 5,96 6,15 6,08 6,07 6,11 2.604 901.730.000
10/4/2015 6,03 5,99 -0,66% 5,97 6,05 6,00 5,99 6,01 2.611 773.903.600
9/4/2015 6,04 6,03 0,00% 5,86 6,05 5,97 6,00 6,03 5.792 1.574.974.100
8/4/2015 6,10 6,03 -0,50% 5,91 6,14 6,01 6,00 6,03 4.468 2.144.314.800
7/4/2015 6,04 6,06 -0,33% 5,91 6,20 6,01 6,03 6,06 2.463 1.011.668.200
6/4/2015 6,09 6,08 +1,50% 5,99 6,16 6,08 6,08 6,09 3.843 1.106.284.000
2/4/2015 6,02 5,99 +0,67% 5,89 6,15 6,04 5,99 6,01 3.633 953.510.300
1/4/2015 5,84 5,95 +3,30% 5,78 6,19 6,04 5,95 5,98 7.069 1.682.435.200
31/3/2015 5,70 5,76 +1,41% 5,60 5,86 5,75 5,76 5,77 3.323 1.428.569.800
30/3/2015 5,53 5,68 +3,84% 5,34 5,79 5,63 5,67 5,68 4.207 1.289.203.900
27/3/2015 5,61 5,47 -3,19% 5,42 5,71 5,50 5,47 5,53 4.046 723.894.100
26/3/2015 5,98 5,65 -6,46% 5,65 5,99 5,72 5,65 5,72 6.428 1.590.647.000
25/3/2015 5,94 6,04 +1,85% 5,94 6,18 6,06 6,04 6,05 6.337 2.041.948.500
24/3/2015 5,75 5,93 +3,49% 5,75 5,94 5,87 5,90 5,93 4.437 1.297.593.300
23/3/2015 5,49 5,73 +3,24% 5,49 5,78 5,70 5,73 5,77 2.988 872.318.300
20/3/2015 5,40 5,55 +4,13% 5,36 5,61 5,51 5,55 5,57 6.214 1.741.340.900
19/3/2015 5,33 5,33 +0,19% 5,15 5,39 5,26 5,33 5,34 4.280 1.173.672.300
18/3/2015 5,07 5,32 +4,31% 5,06 5,47 5,31 5,32 5,34 6.179 1.579.229.300
17/3/2015 4,92 5,10 +2,62% 4,91 5,15 5,06 5,10 5,12 3.954 939.927.600
16/3/2015 5,04 4,97 -0,60% 4,86 5,10 4,93 4,94 4,97 4.739 1.052.816.300
13/3/2015 4,85 5,00 +1,83% 4,77 5,03 4,91 5,00 5,01 6.013 1.537.155.100
12/3/2015 4,97 4,91 +0,20% 4,85 5,07 4,92 4,87 4,91 4.071 599.977.700
11/3/2015 4,96 4,90 -1,01% 4,86 4,98 4,90 4,90 4,93 3.326 623.373.700
10/3/2015 4,94 4,95 -1,39% 4,90 5,12 4,98 4,95 4,97 5.807 756.560.000
9/3/2015 5,00 5,02 -0,40% 4,91 5,02 4,97 4,97 5,02 2.907 547.642.300
6/3/2015 5,10 5,04 -1,18% 5,03 5,20 5,06 5,04 5,07 4.333 769.128.900
5/3/2015 5,12 5,10 +0,99% 5,05 5,14 5,10 5,10 5,12 2.558 395.885.200
4/3/2015 5,09 5,05 -2,13% 5,03 5,13 5,08 5,05 5,08 3.854 629.397.000
3/3/2015 5,12 5,16 +0,98% 5,09 5,17 5,11 5,12 5,16 2.587 470.263.800
2/3/2015 5,35 5,11 -4,49% 5,05 5,42 5,17 5,08 5,11 2.694 887.089.100
27/2/2015 5,32 5,35 +0,94% 5,26 5,42 5,37 5,35 5,38 4.770 798.252.500
26/2/2015 5,15 5,30 +2,91% 5,11 5,34 5,25 5,29 5,30 3.521 773.882.600
25/2/2015 5,06 5,15 +1,18% 5,04 5,17 5,12 5,13 5,15 1.980 551.925.100
24/2/2015 5,09 5,09 +0,59% 5,08 5,20 5,12 5,09 5,13 2.388 546.735.700
23/2/2015 5,19 5,06 -3,80% 5,06 5,35 5,16 5,06 5,08 4.443 778.412.000
20/2/2015 5,37 5,26 -2,05% 5,24 5,39 5,28 5,26 5,30 2.379 620.099.400
19/2/2015 5,34 5,37 +0,94% 5,28 5,43 5,37 5,37 5,40 2.678 456.415.700
18/2/2015 5,17 5,32 +4,72% 5,16 5,36 5,28 5,28 5,32 3.331 596.966.400
13/2/2015 5,12 5,08 -0,20% 5,04 5,24 5,12 5,08 5,09 4.757 1.069.304.200
12/2/2015 5,07 5,09 +2,00% 5,00 5,15 5,08 5,09 5,12 3.607 772.522.300
11/2/2015 4,90 4,99 +0,20% 4,81 5,03 4,92 4,99 5,00 3.176 728.698.500
10/2/2015 5,05 4,98 -0,99% 4,93 5,18 5,06 4,96 4,98 3.950 693.593.500
9/2/2015 5,15 5,03 -2,33% 5,01 5,19 5,08 5,03 5,06 3.579 512.639.300
6/2/2015 5,12 5,15 +0,78% 5,00 5,15 5,08 5,14 5,15 3.693 591.753.000
5/2/2015 5,31 5,11 -2,67% 5,09 5,31 5,18 5,11 5,15 2.575 422.594.400
4/2/2015 5,35 5,25 -1,87% 5,21 5,56 5,33 5,23 5,25 5.162 715.035.900
3/2/2015 5,20 5,35 +3,68% 5,20 5,44 5,35 5,32 5,35 2.899 714.394.200
2/2/2015 5,11 5,16 +0,58% 5,04 5,18 5,13 5,12 5,16 1.919 363.327.400
30/1/2015 5,19 5,13 -2,66% 5,04 5,21 5,11 5,13 5,14 4.921 1.166.938.300
29/1/2015 5,34 5,27 +0,76% 5,16 5,34 5,27 5,26 5,28 3.990 1.034.153.000
28/1/2015 5,15 5,23 0,00% 5,10 5,29 5,20 5,23 5,26 2.585 540.366.700
27/1/2015 5,20 5,23 -0,38% 5,06 5,32 5,20 5,23 5,26 2.710 493.864.500
26/1/2015 5,02 5,25 +0,96% 5,02 5,34 5,25 5,25 5,26 2.047 995.228.400
23/1/2015 5,32 5,20 -3,70% 5,20 5,55 5,31 5,20 5,24 3.005 635.069.700
22/1/2015 5,49 5,40 -0,18% 5,40 5,60 5,49 5,39 5,40 2.319 559.710.700

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.