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

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

ELET3 - ELETROBRAS - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 45,50 45,13 -0,90% 44,85 45,59 45,11 45,13 45,15 14.724 16.193.375.700
5/9/2025 45,26 45,54 +1,43% 45,05 45,67 45,44 45,47 45,56 22.457 32.111.501.500
4/9/2025 44,54 44,90 +0,90% 44,43 45,25 44,93 44,89 45,00 17.412 41.086.911.400
3/9/2025 44,94 44,50 -1,02% 44,36 45,07 44,65 44,50 44,53 16.518 22.726.593.500
2/9/2025 44,46 44,96 -0,09% 44,40 45,24 44,96 44,87 44,96 15.409 51.484.896.800
1/9/2025 45,22 45,00 -0,04% 44,65 45,36 44,93 44,95 45,00 14.399 23.668.833.300
29/8/2025 44,59 45,02 +1,35% 44,32 45,11 44,95 45,02 45,04 31.049 56.134.520.400
28/8/2025 43,86 44,42 +2,11% 43,50 44,60 44,36 44,42 44,43 32.599 38.391.150.000
27/8/2025 42,72 43,50 +1,23% 42,55 43,50 43,21 43,45 43,51 14.900 20.747.622.100
26/8/2025 43,36 42,97 -0,81% 42,63 43,36 42,90 42,82 42,97 16.696 26.021.513.000
25/8/2025 42,78 43,32 +1,50% 42,68 43,55 43,30 43,31 43,34 24.034 47.444.940.400
22/8/2025 42,60 42,68 +0,68% 42,28 42,96 42,67 42,67 42,69 20.495 28.135.432.900
21/8/2025 41,85 42,39 +0,64% 41,81 42,53 42,32 42,34 42,41 17.325 23.759.371.200
20/8/2025 41,70 42,12 +1,32% 41,49 42,16 41,94 42,10 42,12 16.530 29.672.707.800
19/8/2025 41,86 41,57 -1,70% 41,21 41,93 41,50 41,55 41,58 19.306 22.786.696.900
18/8/2025 42,49 42,29 -4,43% 41,96 42,62 42,28 42,29 42,30 17.703 25.005.463.700
15/8/2025 44,30 44,25 -0,07% 43,98 44,38 44,14 44,19 44,26 19.056 22.406.310.100
14/8/2025 44,85 44,28 -1,51% 44,02 44,86 44,39 44,26 44,30 18.453 30.887.164.600
13/8/2025 45,50 44,96 -1,19% 44,47 45,52 44,81 44,91 44,96 25.833 31.606.325.900
12/8/2025 45,50 45,50 +0,82% 44,93 45,81 45,38 45,49 45,50 30.575 38.032.127.700
11/8/2025 44,32 45,13 +1,92% 44,25 45,53 45,04 45,12 45,13 40.423 64.380.313.400
8/8/2025 42,80 44,28 +3,53% 42,77 44,48 43,90 44,24 44,28 47.059 64.028.757.100
7/8/2025 41,49 42,77 +9,47% 41,30 42,78 42,06 42,73 42,77 67.679 121.934.410.800
6/8/2025 38,00 39,07 +3,50% 37,77 39,35 38,86 39,06 39,07 26.753 38.474.897.900
5/8/2025 37,73 37,75 -0,37% 37,56 38,35 37,92 37,75 37,79 11.580 14.819.288.700
4/8/2025 38,25 37,89 +0,03% 37,73 38,33 37,88 37,89 37,95 12.483 13.690.545.300
1/8/2025 38,03 37,88 +0,19% 37,59 38,55 37,86 37,84 37,88 17.604 17.601.322.400
31/7/2025 37,88 37,81 -0,94% 37,62 38,02 37,77 37,80 37,81 8.581 13.501.722.900
30/7/2025 37,60 38,17 +0,98% 37,57 38,54 37,98 38,16 38,18 16.527 18.961.552.200
29/7/2025 37,74 37,80 +0,51% 37,50 38,09 37,82 37,80 37,81 12.411 16.561.967.700
28/7/2025 38,31 37,61 -1,39% 37,42 38,44 37,65 37,61 37,71 13.487 25.644.187.700
25/7/2025 38,50 38,14 -0,81% 37,91 38,61 38,15 38,10 38,15 13.672 17.547.594.700
24/7/2025 38,68 38,45 -0,85% 38,38 38,74 38,49 38,45 38,46 13.144 30.162.237.700
23/7/2025 38,58 38,78 +0,36% 38,55 38,97 38,80 38,78 38,81 9.267 17.470.957.700
22/7/2025 39,13 38,64 -1,10% 38,55 39,45 38,77 38,63 38,65 13.013 17.183.156.900
21/7/2025 39,22 39,07 +0,28% 38,83 39,25 39,03 39,06 39,09 10.122 13.977.156.800
18/7/2025 38,75 38,96 -0,46% 38,65 39,25 38,98 38,96 39,04 13.984 48.859.094.600
17/7/2025 39,08 39,14 -0,05% 38,82 39,35 39,10 39,14 39,15 16.351 15.298.026.300
16/7/2025 39,38 39,16 -0,33% 38,80 39,38 39,10 39,16 39,31 11.963 16.846.549.800
15/7/2025 38,96 39,29 +1,47% 38,55 39,29 39,03 39,20 39,30 15.481 18.583.075.100
14/7/2025 39,28 38,72 -1,50% 38,56 39,39 38,77 38,71 38,74 12.910 21.475.518.900
11/7/2025 39,29 39,31 -0,28% 39,01 39,76 39,27 39,31 39,34 12.397 23.851.683.500
10/7/2025 39,50 39,42 -0,71% 39,06 39,73 39,44 39,42 39,55 17.083 18.556.951.700
9/7/2025 39,86 39,70 -0,28% 39,45 39,86 39,62 39,67 39,71 15.949 23.236.971.100
8/7/2025 40,16 39,81 -0,72% 39,45 40,16 39,74 39,68 39,82 12.886 14.167.567.400
7/7/2025 40,95 40,10 -2,10% 39,94 41,07 40,20 40,10 40,12 15.174 23.286.714.700
4/7/2025 40,84 40,96 +0,29% 40,64 41,25 41,06 40,96 41,18 7.084 7.877.078.400
3/7/2025 40,10 40,84 +1,85% 40,03 41,23 40,94 40,84 41,02 10.901 17.346.513.800
2/7/2025 40,67 40,10 -0,82% 39,68 40,67 40,05 40,10 40,15 18.938 25.841.341.000
1/7/2025 40,40 40,43 +0,52% 40,14 40,69 40,43 40,41 40,49 12.685 13.036.484.900
30/6/2025 39,55 40,22 +1,31% 39,45 40,41 40,16 40,21 40,30 15.697 21.873.662.100
27/6/2025 39,63 39,70 -0,43% 39,55 39,93 39,71 39,69 39,72 10.701 12.623.705.300
26/6/2025 39,83 39,87 +0,30% 39,66 40,20 39,94 39,87 39,91 12.417 13.070.039.900
25/6/2025 39,95 39,75 -1,22% 39,39 40,11 39,68 39,70 39,75 14.173 22.818.592.700
24/6/2025 40,24 40,24 +0,25% 39,88 40,70 40,39 40,24 40,30 21.994 28.469.020.500
23/6/2025 39,89 40,14 +0,22% 39,61 40,14 39,91 40,06 40,16 19.023 19.145.248.000
20/6/2025 40,38 40,05 -1,23% 39,55 40,39 39,90 40,00 40,05 31.518 81.296.797.300
18/6/2025 41,35 40,55 -2,15% 40,55 41,38 40,76 40,54 40,59 35.135 57.774.169.200
17/6/2025 41,79 41,44 -0,81% 41,31 41,99 41,47 41,42 41,46 21.249 25.675.479.900
16/6/2025 41,50 41,78 +1,16% 41,42 42,15 41,88 41,78 41,82 15.670 24.482.756.900
13/6/2025 41,01 41,30 -0,29% 40,81 41,45 41,18 41,30 41,31 20.231 22.358.683.300
12/6/2025 40,85 41,42 +0,56% 40,72 41,42 41,23 41,41 41,44 25.883 34.999.715.100
11/6/2025 41,17 41,19 -0,12% 40,73 41,52 41,22 41,18 41,23 23.547 28.371.039.700
10/6/2025 41,29 41,24 +0,54% 41,02 41,60 41,28 41,24 41,26 22.377 35.393.752.100
9/6/2025 41,09 41,02 -0,70% 40,27 41,19 40,82 41,02 41,03 19.265 29.922.940.600
6/6/2025 41,35 41,31 -0,19% 41,08 41,61 41,30 41,28 41,39 15.515 24.877.744.700
5/6/2025 41,77 41,39 -0,31% 41,32 41,95 41,55 41,38 41,47 14.740 21.265.803.900
4/6/2025 41,90 41,52 -0,46% 41,33 42,13 41,54 41,50 41,53 14.912 19.942.983.300
3/6/2025 41,64 41,71 +0,36% 41,41 41,99 41,80 41,70 41,84 20.168 19.790.327.000
2/6/2025 42,32 41,56 -0,95% 41,33 42,32 41,62 41,55 41,57 18.541 29.844.816.200
30/5/2025 42,41 41,96 -0,17% 41,80 42,50 42,02 41,95 42,01 19.763 36.078.136.400
29/5/2025 41,43 42,03 +0,94% 41,43 42,22 41,89 42,00 42,04 19.795 22.061.302.000
28/5/2025 42,23 41,64 -1,54% 41,47 42,24 41,73 41,64 41,70 18.977 22.757.273.800
27/5/2025 42,50 42,29 +1,34% 42,10 42,65 42,39 42,28 42,39 26.581 35.017.828.500
26/5/2025 41,70 41,73 +0,07% 41,63 42,15 41,82 41,72 41,75 8.058 8.773.747.800
23/5/2025 41,28 41,70 +0,63% 40,67 41,77 41,40 41,70 41,73 16.337 17.819.352.100
22/5/2025 41,50 41,44 +0,31% 41,21 42,40 41,71 41,44 41,45 22.840 31.247.370.600
21/5/2025 41,50 41,31 -1,17% 40,75 41,74 41,10 41,20 41,31 25.700 36.224.514.600
20/5/2025 42,09 41,80 -0,95% 41,57 42,16 41,75 41,78 41,80 24.688 22.771.232.400
19/5/2025 41,84 42,20 +0,86% 41,40 42,60 42,05 42,16 42,20 21.540 29.628.783.900
16/5/2025 41,56 41,84 +0,12% 40,96 41,86 41,55 41,71 41,84 27.699 60.911.875.100
15/5/2025 41,90 41,79 -3,22% 41,12 42,13 41,63 41,79 41,80 38.012 65.131.420.800
14/5/2025 43,03 43,18 -0,35% 42,85 43,40 43,08 43,12 43,19 14.821 19.489.290.500
13/5/2025 42,83 43,33 +1,00% 42,83 43,74 43,28 43,32 43,33 22.037 28.285.249.800
12/5/2025 43,54 42,90 -1,33% 42,33 43,76 42,82 42,90 42,96 19.698 26.580.155.300
9/5/2025 43,27 43,48 +0,14% 43,16 44,06 43,55 43,45 43,49 25.777 29.056.346.200
8/5/2025 43,46 43,42 +1,26% 43,06 44,21 43,68 43,42 43,65 30.100 39.658.038.300
7/5/2025 43,30 42,88 -0,56% 42,54 43,32 42,82 42,88 42,90 15.609 16.097.726.000
6/5/2025 43,29 43,12 -0,19% 42,87 43,49 43,12 43,00 43,12 17.767 25.068.907.000
5/5/2025 44,36 43,20 -2,90% 42,90 44,36 43,29 43,20 43,23 24.687 32.926.677.600
2/5/2025 43,64 44,49 +1,32% 43,18 44,49 44,11 44,30 44,49 11.791 35.377.646.200
29/4/2025 43,55 43,91 +0,80% 43,49 44,09 43,90 43,90 43,91 20.293 25.991.834.100
28/4/2025 43,50 43,56 +0,30% 43,33 43,94 43,57 43,52 43,57 25.138 35.532.505.000
25/4/2025 43,92 43,43 -1,16% 43,02 44,20 43,41 43,42 43,44 30.091 41.411.065.400
24/4/2025 42,85 43,94 +3,34% 42,74 44,03 43,61 43,92 43,95 33.401 43.275.931.400
23/4/2025 42,18 42,52 +1,09% 42,18 42,90 42,60 42,52 42,53 20.141 29.113.317.900
22/4/2025 41,90 42,06 -0,17% 41,82 42,43 42,14 42,06 42,16 15.084 21.161.072.300
17/4/2025 40,59 42,13 +2,71% 40,58 42,53 41,97 42,11 42,13 20.556 46.638.315.900
16/4/2025 41,67 41,02 -1,72% 41,02 41,82 41,26 41,01 41,04 28.870 55.274.485.500
15/4/2025 42,34 41,74 -1,28% 41,74 42,39 41,99 41,74 41,80 16.075 30.019.793.100
14/4/2025 41,87 42,28 +1,98% 41,36 42,30 41,99 42,28 42,29 23.347 42.841.717.200
11/4/2025 41,90 41,46 -0,12% 41,13 41,93 41,43 41,46 41,54 21.069 26.182.820.800
10/4/2025 41,35 41,51 -0,26% 40,88 41,81 41,32 41,48 41,53 24.746 27.392.785.500
9/4/2025 40,80 41,62 +1,39% 40,50 42,40 41,41 41,60 41,63 36.943 37.612.607.100
8/4/2025 40,86 41,05 +0,96% 40,66 41,63 41,10 41,00 41,05 25.303 37.429.833.600
7/4/2025 40,54 40,66 -0,49% 39,83 41,38 40,63 40,66 40,68 37.985 43.858.446.200
4/4/2025 40,97 40,86 -1,23% 40,21 41,18 40,78 40,85 40,88 30.940 58.361.424.100
3/4/2025 40,77 41,37 +1,65% 40,70 41,93 41,47 41,37 41,45 25.599 33.028.052.400
2/4/2025 40,74 40,70 -0,22% 40,43 40,98 40,78 40,66 40,71 28.705 49.494.551.800
1/4/2025 40,63 40,79 0,00% 40,53 41,18 40,84 40,78 40,79 24.767 34.288.579.700
31/3/2025 40,57 40,79 -0,63% 40,50 41,13 40,78 40,78 40,82 22.845 37.259.595.100
28/3/2025 41,30 41,05 -1,49% 40,74 41,39 41,04 41,04 41,08 25.122 42.122.524.500
27/3/2025 41,86 41,67 +0,14% 41,14 41,97 41,57 41,63 41,67 31.729 31.821.540.500
26/3/2025 42,08 41,61 -0,55% 41,23 42,20 41,55 41,59 41,62 28.159 27.457.402.900
25/3/2025 41,75 41,84 +0,38% 41,66 42,47 42,01 41,84 41,95 18.384 24.128.717.900
24/3/2025 41,91 41,68 -0,60% 41,31 41,94 41,60 41,66 41,69 22.133 43.034.552.000
21/3/2025 42,24 41,93 -0,66% 41,60 42,50 41,92 41,90 41,93 29.750 52.985.707.600
20/3/2025 41,96 42,21 +0,64% 41,52 42,34 41,97 42,15 42,21 30.639 51.139.705.300
19/3/2025 40,73 41,94 +3,15% 40,73 42,00 41,66 41,94 41,95 30.709 52.634.769.900
18/3/2025 40,60 40,66 +0,57% 40,05 40,89 40,60 40,66 40,67 20.536 22.230.538.600
17/3/2025 40,38 40,43 +0,12% 40,00 40,62 40,35 40,40 40,43 23.166 28.796.266.500
14/3/2025 39,59 40,38 +1,03% 39,00 40,56 40,05 40,30 40,38 31.412 54.232.426.500
13/3/2025 39,13 39,97 +2,15% 38,75 40,27 39,77 39,97 40,00 26.040 33.293.358.300
12/3/2025 38,93 39,13 +0,36% 38,64 39,23 39,02 39,12 39,13 20.981 25.024.389.700
11/3/2025 39,11 38,99 -0,71% 38,42 39,19 38,78 38,95 38,99 25.478 22.781.708.300
10/3/2025 38,71 39,27 +0,74% 38,67 39,41 39,15 39,07 39,27 21.374 41.386.479.400
7/3/2025 38,47 38,98 +0,80% 37,95 39,30 38,90 38,97 38,98 22.181 29.866.327.200
6/3/2025 38,08 38,67 +1,12% 37,92 39,32 38,82 38,66 38,67 25.449 29.582.744.900
5/3/2025 38,77 38,24 +0,05% 37,88 38,79 38,18 38,21 38,25 20.654 24.950.684.800
28/2/2025 38,86 38,22 +2,60% 38,17 39,80 38,87 38,20 38,23 65.224 108.009.137.800
27/2/2025 37,47 37,25 -0,53% 37,12 37,69 37,36 37,25 37,30 17.309 22.089.475.000
26/2/2025 37,90 37,45 -0,48% 37,05 38,18 37,52 37,45 37,47 21.519 26.047.278.700
25/2/2025 36,96 37,63 +1,48% 36,90 37,95 37,66 37,63 37,64 19.880 23.913.150.600
24/2/2025 37,79 37,08 -1,36% 36,81 37,83 37,18 37,08 37,10 15.735 33.911.174.700
21/2/2025 37,78 37,59 -0,19% 37,31 37,85 37,57 37,58 37,61 18.041 49.037.786.000
20/2/2025 37,85 37,66 -0,69% 37,34 38,08 37,62 37,66 37,70 16.207 19.765.906.300
19/2/2025 37,91 37,92 -0,76% 37,66 38,19 37,94 37,90 37,92 21.623 28.662.747.100
18/2/2025 38,64 38,21 -1,24% 37,93 38,99 38,39 38,20 38,21 37.713 62.634.732.700
17/2/2025 37,72 38,69 +3,06% 37,60 38,95 38,48 38,60 38,69 28.939 45.617.203.100
14/2/2025 36,54 37,54 +3,27% 36,51 37,75 37,30 37,52 37,55 28.856 39.290.701.600
13/2/2025 35,75 36,35 +1,34% 35,60 36,38 36,11 36,35 36,37 22.873 27.673.734.500
12/2/2025 35,46 35,87 -0,53% 35,26 36,26 35,82 35,86 35,88 39.426 50.494.187.100
11/2/2025 35,58 36,06 +1,92% 35,40 36,11 35,80 36,06 36,07 15.662 20.988.086.300
10/2/2025 35,08 35,38 +1,81% 34,98 35,53 35,29 35,34 35,40 16.910 23.532.955.600
7/2/2025 35,42 34,75 -2,11% 34,67 35,64 35,01 34,74 34,75 24.038 30.586.452.900
6/2/2025 35,80 35,50 -1,17% 35,35 36,00 35,50 35,40 35,50 15.411 18.630.111.600
5/2/2025 36,10 35,92 -0,53% 35,60 36,18 35,84 35,89 35,93 17.545 22.910.336.200
4/2/2025 36,41 36,11 -1,20% 35,96 36,55 36,19 36,11 36,23 20.756 28.856.385.800
3/2/2025 36,05 36,55 +1,27% 35,67 37,08 36,70 36,55 36,58 23.166 36.479.628.800
31/1/2025 36,57 36,09 -1,12% 36,08 36,76 36,33 36,08 36,24 16.673 28.522.651.500
30/1/2025 35,42 36,50 +3,14% 35,38 36,64 36,31 36,50 36,55 27.999 26.875.393.900
29/1/2025 36,06 35,39 -1,64% 35,36 36,12 35,61 35,38 35,42 17.553 19.954.450.900
28/1/2025 36,17 35,98 -0,50% 35,88 36,36 36,02 35,96 35,99 18.367 16.125.257.900
27/1/2025 34,84 36,16 +3,40% 34,84 36,17 35,70 36,01 36,17 24.669 32.285.221.400
24/1/2025 34,78 34,97 +0,26% 34,72 35,21 34,98 34,95 34,97 13.375 17.344.687.300
23/1/2025 35,19 34,88 -0,68% 34,77 35,35 34,98 34,87 34,93 13.370 15.821.627.100
22/1/2025 35,25 35,12 -0,31% 35,12 35,50 35,28 35,12 35,30 16.406 16.451.422.900
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

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.