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: Todos


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
9/9/2015 4,96 4,90 -1,41% 4,88 5,03 4,91 4,90 4,92 3.976 1.374.282.200
8/9/2015 5,31 4,97 -2,36% 4,87 5,31 4,98 4,92 4,97 3.993 670.680.400
4/9/2015 5,19 5,09 +1,19% 5,09 5,33 5,15 5,09 5,12 6.180 1.709.544.300
3/9/2015 4,86 5,03 +4,57% 4,83 5,14 4,99 5,02 5,03 3.590 496.694.700
2/9/2015 4,89 4,81 -1,03% 4,79 4,90 4,82 4,81 4,86 4.463 566.203.500
1/9/2015 4,93 4,86 -2,41% 4,78 4,95 4,83 4,86 4,88 5.004 698.100.100
31/8/2015 4,90 4,98 +1,01% 4,75 4,99 4,89 4,95 4,98 4.264 836.772.600
28/8/2015 4,93 4,93 -2,18% 4,89 5,03 4,94 4,93 4,95 3.448 471.255.200
27/8/2015 4,91 5,04 +4,35% 4,86 5,09 5,00 5,03 5,05 3.674 498.328.100
26/8/2015 4,70 4,83 +1,90% 4,68 4,85 4,78 4,83 4,84 2.394 436.678.200
25/8/2015 4,80 4,74 +0,42% 4,69 4,87 4,75 4,74 4,75 2.717 454.586.600
24/8/2015 4,75 4,72 -4,26% 4,65 4,84 4,72 4,70 4,72 5.052 827.155.500
21/8/2015 4,91 4,93 -1,20% 4,86 4,96 4,91 4,93 4,94 3.362 380.558.900
20/8/2015 4,85 4,99 +1,22% 4,84 5,03 4,93 4,94 4,99 3.963 673.201.400
19/8/2015 5,04 4,93 -3,33% 4,86 5,05 4,93 4,93 4,94 3.677 647.292.300
18/8/2015 5,20 5,10 -1,54% 4,93 5,20 5,04 5,10 5,11 4.172 717.926.800
17/8/2015 5,22 5,18 -1,33% 5,15 5,41 5,20 5,16 5,18 2.190 432.613.300
14/8/2015 5,28 5,25 +0,19% 5,21 5,29 5,25 5,25 5,28 3.032 505.238.800
13/8/2015 5,30 5,24 -1,13% 5,18 5,38 5,25 5,23 5,26 2.221 421.143.300
12/8/2015 5,38 5,30 -2,03% 5,28 5,54 5,31 5,30 5,33 5.201 1.337.781.000
11/8/2015 5,45 5,41 -0,73% 5,32 5,45 5,38 5,41 5,42 3.686 750.661.200
10/8/2015 5,50 5,45 -0,91% 5,38 5,57 5,44 5,41 5,45 4.529 662.800.800
7/8/2015 5,57 5,50 -2,65% 5,46 5,66 5,52 5,50 5,53 7.671 1.116.701.100
6/8/2015 5,59 5,65 0,00% 5,51 5,71 5,65 5,64 5,67 4.408 587.522.700
5/8/2015 5,77 5,65 -2,25% 5,60 5,77 5,66 5,62 5,65 2.640 525.516.500
4/8/2015 5,88 5,78 -1,37% 5,71 6,04 5,87 5,72 5,78 4.859 917.228.700
3/8/2015 5,70 5,86 +1,21% 5,68 5,88 5,78 5,76 5,86 3.385 541.485.900
31/7/2015 5,59 5,79 +2,66% 5,54 5,84 5,76 5,76 5,80 3.802 753.854.500
30/7/2015 5,42 5,64 +3,49% 5,41 5,68 5,57 5,60 5,64 3.623 528.478.000
29/7/2015 5,36 5,45 +0,18% 5,34 5,48 5,40 5,43 5,45 4.184 601.522.000
28/7/2015 5,41 5,44 +0,37% 5,36 5,55 5,42 5,43 5,44 4.013 1.031.229.300
27/7/2015 5,16 5,42 +3,04% 5,10 5,54 5,37 5,42 5,44 2.934 755.930.900
24/7/2015 5,55 5,26 -6,57% 5,12 5,58 5,30 5,26 5,28 3.268 733.033.500
23/7/2015 5,70 5,63 -1,92% 5,58 5,73 5,61 5,61 5,63 3.801 905.612.500
22/7/2015 5,70 5,74 +0,35% 5,63 5,89 5,72 5,73 5,74 3.579 661.592.100
21/7/2015 5,59 5,72 +0,88% 5,55 5,79 5,70 5,68 5,72 2.733 508.048.800
20/7/2015 5,80 5,67 -2,41% 5,60 5,81 5,66 5,63 5,67 3.648 777.166.400
17/7/2015 5,92 5,81 -1,19% 5,81 5,95 5,86 5,81 5,84 3.381 582.821.000
16/7/2015 5,97 5,88 -1,18% 5,87 6,04 5,93 5,88 5,89 3.680 498.396.700
15/7/2015 6,15 5,95 -3,57% 5,95 6,15 6,01 5,95 6,00 5.224 945.853.800
14/7/2015 5,87 6,17 +3,87% 5,87 6,19 6,10 6,12 6,17 4.162 866.504.500
13/7/2015 5,89 5,94 +0,17% 5,84 6,00 5,89 5,92 5,94 4.566 628.360.600
10/7/2015 5,96 5,93 +2,07% 5,78 5,96 5,88 5,90 5,93 5.915 887.668.900
8/7/2015 5,77 5,81 -1,36% 5,77 5,97 5,87 5,80 5,81 5.301 889.020.700
7/7/2015 5,96 5,89 -1,83% 5,71 5,99 5,80 5,84 5,89 8.714 1.324.553.700
6/7/2015 5,80 6,00 +2,04% 5,77 6,13 5,99 5,97 6,02 4.788 733.325.500
3/7/2015 5,95 5,88 -0,68% 5,83 5,95 5,88 5,88 5,90 1.812 247.979.600
2/7/2015 5,90 5,92 +0,34% 5,77 5,97 5,88 5,88 5,92 3.852 950.352.100
1/7/2015 5,94 5,90 +0,34% 5,82 6,00 5,91 5,87 5,90 3.386 567.191.600
30/6/2015 6,00 5,88 -1,51% 5,86 6,10 5,91 5,88 5,90 3.964 989.103.400
29/6/2015 5,90 5,97 +0,17% 5,76 6,05 5,94 5,97 5,99 7.252 1.421.420.900
26/6/2015 6,06 5,96 -1,00% 5,92 6,12 6,00 5,96 5,97 6.310 1.295.768.000
25/6/2015 6,27 6,02 -3,99% 5,95 6,27 6,04 6,01 6,02 4.904 1.061.837.700
24/6/2015 6,36 6,27 -1,42% 6,15 6,42 6,30 6,25 6,27 3.799 776.497.200
23/6/2015 6,55 6,36 -2,45% 6,32 6,56 6,42 6,35 6,36 5.618 982.444.600
22/6/2015 6,49 6,52 +0,93% 6,47 6,57 6,51 6,48 6,52 2.983 606.714.500
19/6/2015 6,45 6,46 -1,07% 6,42 6,52 6,46 6,45 6,46 4.051 867.843.700
18/6/2015 6,38 6,53 +1,87% 6,38 6,53 6,48 6,49 6,53 3.038 605.175.500
17/6/2015 6,45 6,41 -0,31% 6,31 6,50 6,40 6,40 6,41 4.280 805.318.400
16/6/2015 6,49 6,43 -0,16% 6,40 6,55 6,44 6,42 6,43 2.634 713.124.100
15/6/2015 6,43 6,44 -0,31% 6,33 6,50 6,41 6,44 6,45 4.180 736.930.500
12/6/2015 6,49 6,46 -0,77% 6,41 6,57 6,46 6,46 6,47 3.113 511.629.700
11/6/2015 6,50 6,51 +0,77% 6,40 6,54 6,46 6,47 6,51 4.222 854.680.700
10/6/2015 6,64 6,46 -1,82% 6,39 6,73 6,51 6,44 6,46 7.411 1.604.674.200
9/6/2015 6,67 6,58 -1,94% 6,53 6,76 6,60 6,55 6,58 5.267 2.021.356.500
8/6/2015 6,71 6,71 +0,45% 6,64 6,88 6,76 6,70 6,71 4.274 860.021.300
5/6/2015 6,82 6,68 -2,05% 6,65 6,85 6,75 6,68 6,69 5.472 1.483.995.700
3/6/2015 6,95 6,82 -3,13% 6,73 7,07 6,86 6,82 6,83 9.373 2.551.824.300
2/6/2015 6,89 7,04 +2,77% 6,80 7,09 6,98 7,03 7,06 6.886 1.996.796.400
1/6/2015 6,50 6,85 +6,20% 6,45 6,93 6,71 6,84 6,85 3.987 3.741.477.000
29/5/2015 6,72 6,45 -3,44% 6,42 6,78 6,50 6,45 6,48 2.484 24.208.790.400
28/5/2015 6,93 6,68 -4,16% 6,67 7,30 6,93 6,68 6,70 3.121 4.097.841.500
27/5/2015 6,68 6,97 +4,81% 6,65 6,97 6,85 6,92 6,97 3.992 3.828.098.900
26/5/2015 7,04 6,65 -5,27% 6,47 7,06 6,61 6,65 6,66 3.311 4.039.832.000
25/5/2015 6,65 7,02 +4,78% 6,53 7,13 6,94 7,02 7,06 6.338 1.595.101.500
22/5/2015 6,49 6,70 +1,52% 6,31 6,82 6,48 6,70 6,71 7.723 1.756.002.200
21/5/2015 6,67 6,60 -1,79% 6,52 6,76 6,63 6,59 6,60 7.136 1.578.038.800
20/5/2015 6,72 6,72 -2,04% 6,65 6,92 6,74 6,67 6,72 9.306 2.032.572.600
19/5/2015 7,21 6,86 -4,59% 6,76 7,31 6,87 6,86 6,88 8.401 2.088.424.800
18/5/2015 7,40 7,19 -0,42% 7,05 7,53 7,18 7,15 7,19 1.960 2.720.347.300
15/5/2015 7,12 7,22 +2,12% 7,08 7,40 7,25 7,22 7,23 8.145 2.251.470.300
14/5/2015 7,20 7,07 -4,07% 7,01 7,51 7,21 7,07 7,10 1.009 2.836.761.200
13/5/2015 7,94 7,37 -8,90% 7,26 7,94 7,40 7,37 7,38 5.759 5.387.243.000
12/5/2015 8,15 8,09 +0,12% 7,95 8,30 8,14 8,08 8,09 5.124 1.518.701.200
11/5/2015 8,19 8,08 -0,37% 7,95 8,32 8,09 8,04 8,08 3.298 2.383.199.200
8/5/2015 8,49 8,11 -1,46% 7,95 8,50 8,11 8,05 8,11 5.338 1.670.711.900
7/5/2015 8,70 8,23 -4,97% 8,09 9,04 8,35 8,20 8,23 8.064 2.866.755.600
6/5/2015 8,39 8,66 +3,22% 8,38 9,09 8,77 8,66 8,69 9.578 4.370.788.100
5/5/2015 7,34 8,39 +12,02% 7,33 8,62 8,23 8,38 8,39 3.478 4.331.325.800
4/5/2015 7,26 7,49 +2,60% 7,12 7,62 7,41 7,49 7,51 5.162 1.689.087.100
30/4/2015 7,67 7,30 -6,65% 7,16 7,99 7,46 7,30 7,31 6.849 2.386.478.000
29/4/2015 7,71 7,82 +0,39% 7,54 7,92 7,82 7,82 7,83 7.617 2.055.210.400
28/4/2015 7,43 7,79 +5,27% 7,28 7,87 7,65 7,79 7,80 6.765 2.730.488.900
27/4/2015 7,32 7,40 -0,54% 7,15 7,49 7,35 7,40 7,43 6.396 2.124.667.600
24/4/2015 6,91 7,44 +7,83% 6,91 7,52 7,41 7,44 7,48 7.181 2.483.255.000
23/4/2015 6,55 6,90 +4,70% 6,43 7,00 6,83 6,90 6,93 4.624 1.084.688.600
22/4/2015 6,24 6,59 +5,95% 6,23 6,75 6,57 6,59 6,65 4.657 1.264.356.600
20/4/2015 6,17 6,22 0,00% 6,12 6,37 6,25 6,22 6,24 2.728 598.930.800
17/4/2015 6,28 6,22 -1,89% 6,20 6,44 6,30 6,22 6,28 5.144 967.881.200
16/4/2015 6,20 6,34 +2,42% 6,18 6,44 6,31 6,33 6,34 3.915 1.494.106.200
15/4/2015 6,03 6,19 +3,00% 5,97 6,28 6,16 6,18 6,19 5.405 1.234.317.200
14/4/2015 6,12 6,01 -1,64% 6,00 6,17 6,05 6,01 6,03 4.508 1.091.737.300
13/4/2015 5,98 6,11 +2,00% 5,96 6,15 6,08 6,07 6,11 2.604 901.730.000
10/4/2015 6,03 5,99 -0,66% 5,97 6,05 6,00 5,99 6,01 2.611 773.903.600
9/4/2015 6,04 6,03 0,00% 5,86 6,05 5,97 6,00 6,03 5.792 1.574.974.100
8/4/2015 6,10 6,03 -0,50% 5,91 6,14 6,01 6,00 6,03 4.468 2.144.314.800
7/4/2015 6,04 6,06 -0,33% 5,91 6,20 6,01 6,03 6,06 2.463 1.011.668.200
6/4/2015 6,09 6,08 +1,50% 5,99 6,16 6,08 6,08 6,09 3.843 1.106.284.000
2/4/2015 6,02 5,99 +0,67% 5,89 6,15 6,04 5,99 6,01 3.633 953.510.300
1/4/2015 5,84 5,95 +3,30% 5,78 6,19 6,04 5,95 5,98 7.069 1.682.435.200
31/3/2015 5,70 5,76 +1,41% 5,60 5,86 5,75 5,76 5,77 3.323 1.428.569.800
30/3/2015 5,53 5,68 +3,84% 5,34 5,79 5,63 5,67 5,68 4.207 1.289.203.900
27/3/2015 5,61 5,47 -3,19% 5,42 5,71 5,50 5,47 5,53 4.046 723.894.100
26/3/2015 5,98 5,65 -6,46% 5,65 5,99 5,72 5,65 5,72 6.428 1.590.647.000
25/3/2015 5,94 6,04 +1,85% 5,94 6,18 6,06 6,04 6,05 6.337 2.041.948.500
24/3/2015 5,75 5,93 +3,49% 5,75 5,94 5,87 5,90 5,93 4.437 1.297.593.300
23/3/2015 5,49 5,73 +3,24% 5,49 5,78 5,70 5,73 5,77 2.988 872.318.300
20/3/2015 5,40 5,55 +4,13% 5,36 5,61 5,51 5,55 5,57 6.214 1.741.340.900
19/3/2015 5,33 5,33 +0,19% 5,15 5,39 5,26 5,33 5,34 4.280 1.173.672.300
18/3/2015 5,07 5,32 +4,31% 5,06 5,47 5,31 5,32 5,34 6.179 1.579.229.300
17/3/2015 4,92 5,10 +2,62% 4,91 5,15 5,06 5,10 5,12 3.954 939.927.600
16/3/2015 5,04 4,97 -0,60% 4,86 5,10 4,93 4,94 4,97 4.739 1.052.816.300
13/3/2015 4,85 5,00 +1,83% 4,77 5,03 4,91 5,00 5,01 6.013 1.537.155.100
12/3/2015 4,97 4,91 +0,20% 4,85 5,07 4,92 4,87 4,91 4.071 599.977.700
11/3/2015 4,96 4,90 -1,01% 4,86 4,98 4,90 4,90 4,93 3.326 623.373.700
10/3/2015 4,94 4,95 -1,39% 4,90 5,12 4,98 4,95 4,97 5.807 756.560.000
9/3/2015 5,00 5,02 -0,40% 4,91 5,02 4,97 4,97 5,02 2.907 547.642.300
6/3/2015 5,10 5,04 -1,18% 5,03 5,20 5,06 5,04 5,07 4.333 769.128.900
5/3/2015 5,12 5,10 +0,99% 5,05 5,14 5,10 5,10 5,12 2.558 395.885.200
4/3/2015 5,09 5,05 -2,13% 5,03 5,13 5,08 5,05 5,08 3.854 629.397.000
3/3/2015 5,12 5,16 +0,98% 5,09 5,17 5,11 5,12 5,16 2.587 470.263.800
2/3/2015 5,35 5,11 -4,49% 5,05 5,42 5,17 5,08 5,11 2.694 887.089.100
27/2/2015 5,32 5,35 +0,94% 5,26 5,42 5,37 5,35 5,38 4.770 798.252.500
26/2/2015 5,15 5,30 +2,91% 5,11 5,34 5,25 5,29 5,30 3.521 773.882.600
25/2/2015 5,06 5,15 +1,18% 5,04 5,17 5,12 5,13 5,15 1.980 551.925.100
24/2/2015 5,09 5,09 +0,59% 5,08 5,20 5,12 5,09 5,13 2.388 546.735.700
23/2/2015 5,19 5,06 -3,80% 5,06 5,35 5,16 5,06 5,08 4.443 778.412.000
20/2/2015 5,37 5,26 -2,05% 5,24 5,39 5,28 5,26 5,30 2.379 620.099.400
19/2/2015 5,34 5,37 +0,94% 5,28 5,43 5,37 5,37 5,40 2.678 456.415.700
18/2/2015 5,17 5,32 +4,72% 5,16 5,36 5,28 5,28 5,32 3.331 596.966.400
13/2/2015 5,12 5,08 -0,20% 5,04 5,24 5,12 5,08 5,09 4.757 1.069.304.200
12/2/2015 5,07 5,09 +2,00% 5,00 5,15 5,08 5,09 5,12 3.607 772.522.300
11/2/2015 4,90 4,99 +0,20% 4,81 5,03 4,92 4,99 5,00 3.176 728.698.500
10/2/2015 5,05 4,98 -0,99% 4,93 5,18 5,06 4,96 4,98 3.950 693.593.500
9/2/2015 5,15 5,03 -2,33% 5,01 5,19 5,08 5,03 5,06 3.579 512.639.300
6/2/2015 5,12 5,15 +0,78% 5,00 5,15 5,08 5,14 5,15 3.693 591.753.000
5/2/2015 5,31 5,11 -2,67% 5,09 5,31 5,18 5,11 5,15 2.575 422.594.400
4/2/2015 5,35 5,25 -1,87% 5,21 5,56 5,33 5,23 5,25 5.162 715.035.900
3/2/2015 5,20 5,35 +3,68% 5,20 5,44 5,35 5,32 5,35 2.899 714.394.200
2/2/2015 5,11 5,16 +0,58% 5,04 5,18 5,13 5,12 5,16 1.919 363.327.400
30/1/2015 5,19 5,13 -2,66% 5,04 5,21 5,11 5,13 5,14 4.921 1.166.938.300
29/1/2015 5,34 5,27 +0,76% 5,16 5,34 5,27 5,26 5,28 3.990 1.034.153.000
28/1/2015 5,15 5,23 0,00% 5,10 5,29 5,20 5,23 5,26 2.585 540.366.700
27/1/2015 5,20 5,23 -0,38% 5,06 5,32 5,20 5,23 5,26 2.710 493.864.500
26/1/2015 5,02 5,25 +0,96% 5,02 5,34 5,25 5,25 5,26 2.047 995.228.400
23/1/2015 5,32 5,20 -3,70% 5,20 5,55 5,31 5,20 5,24 3.005 635.069.700
22/1/2015 5,49 5,40 -0,18% 5,40 5,60 5,49 5,39 5,40 2.319 559.710.700
21/1/2015 5,29 5,41 +3,05% 5,27 5,63 5,45 5,41 5,46 5.433 1.610.588.600
20/1/2015 5,43 5,25 -2,60% 5,16 5,47 5,24 5,21 5,25 5.063 2.510.443.700
19/1/2015 5,56 5,39 -3,92% 5,37 5,58 5,45 5,39 5,42 2.935 537.914.900
16/1/2015 5,62 5,61 +0,54% 5,56 5,68 5,62 5,61 5,67 5.690 1.058.425.800
15/1/2015 5,63 5,58 -1,06% 5,58 5,84 5,69 5,58 5,59 3.657 856.662.000
14/1/2015 5,55 5,64 +2,17% 5,50 5,68 5,60 5,63 5,65 3.509 902.463.400
13/1/2015 5,62 5,52 -0,90% 5,52 5,70 5,58 5,52 5,53 4.356 991.369.100
12/1/2015 5,57 5,57 0,00% 5,47 5,66 5,56 5,55 5,57 5.707 1.220.832.900
9/1/2015 5,68 5,57 -2,11% 5,49 5,68 5,55 5,57 5,58 3.955 1.189.118.000
8/1/2015 5,82 5,69 -1,90% 5,55 5,91 5,66 5,65 5,69 2.639 704.601.500
7/1/2015 5,59 5,80 +3,57% 5,57 5,90 5,77 5,80 5,82 3.988 759.225.800
6/1/2015 5,58 5,60 +0,90% 5,50 5,66 5,56 5,59 5,60 3.614 756.443.800
5/1/2015 5,53 5,55 -1,94% 5,45 5,63 5,53 5,52 5,55 5.559 1.191.848.900
2/1/2015 5,83 5,66 -2,41% 5,51 5,83 5,61 5,63 5,66 7.651 1.590.174.900
30/12/2014 5,97 5,80 -2,03% 5,79 6,04 5,90 5,79 5,80 4.793 1.291.388.700
29/12/2014 5,98 5,92 +1,02% 5,92 6,15 6,00 5,92 5,93 2.837 935.744.300
26/12/2014 5,59 5,86 +4,46% 5,58 5,96 5,84 5,86 5,87 2.788 884.130.100
23/12/2014 5,58 5,61 -0,36% 5,55 5,74 5,64 5,61 5,63 3.653 855.026.000
22/12/2014 5,60 5,63 +1,26% 5,51 5,70 5,63 5,63 5,65 3.569 925.245.000
19/12/2014 5,50 5,56 +1,09% 5,43 5,66 5,52 5,51 5,56 6.316 1.530.346.700
18/12/2014 5,61 5,50 -1,79% 5,47 5,78 5,56 5,50 5,51 5.693 1.323.956.900
17/12/2014 5,17 5,60 +8,74% 5,12 5,64 5,53 5,60 5,61 9.854 2.369.496.100
16/12/2014 5,29 5,15 -4,45% 4,99 5,31 5,14 5,15 5,16 7.444 2.028.424.400
15/12/2014 5,31 5,39 +0,19% 5,31 5,48 5,40 5,39 5,40 4.843 2.006.972.800
12/12/2014 5,25 5,38 +1,51% 5,20 5,52 5,44 5,38 5,40 6.283 2.047.193.700
11/12/2014 5,32 5,30 0,00% 5,14 5,36 5,27 5,30 5,33 5.203 1.590.171.000
10/12/2014 5,48 5,30 -3,81% 5,21 5,57 5,34 5,30 5,31 3.628 1.275.256.500
9/12/2014 5,60 5,51 -2,82% 5,40 5,66 5,51 5,51 5,53 4.278 1.864.624.400
8/12/2014 5,69 5,67 +0,18% 5,63 5,73 5,67 5,67 5,68 4.911 1.505.195.300
5/12/2014 5,85 5,66 -3,74% 5,60 5,89 5,67 5,66 5,67 6.380 1.884.374.700
4/12/2014 5,90 5,88 -0,34% 5,74 5,99 5,87 5,88 5,90 5.470 1.538.251.600
3/12/2014 5,80 5,90 +1,72% 5,64 5,96 5,88 5,90 5,93 3.305 1.201.107.100
2/12/2014 5,66 5,80 +3,20% 5,54 5,83 5,75 5,80 5,81 5.285 2.030.022.900
1/12/2014 5,91 5,62 -6,64% 5,55 5,98 5,70 5,62 5,63 7.120 1.489.363.100
28/11/2014 6,07 6,02 -0,33% 6,01 6,14 6,07 6,02 6,06 2.948 877.591.600
27/11/2014 6,11 6,04 -0,17% 6,02 6,17 6,10 6,04 6,05 2.363 849.794.100
26/11/2014 6,18 6,05 -0,98% 6,05 6,20 6,11 6,05 6,08 2.201 630.082.200
25/11/2014 6,05 6,11 +0,49% 6,00 6,23 6,09 6,08 6,11 4.419 1.439.623.300
24/11/2014 6,18 6,08 -0,16% 6,05 6,30 6,18 6,08 6,10 6.977 2.337.393.800
21/11/2014 5,77 6,09 +7,03% 5,77 6,09 5,94 6,04 6,09 626 2.305.695.500
19/11/2014 5,23 5,69 +8,17% 5,20 5,74 5,59 5,67 5,69 9.737 2.642.441.300
18/11/2014 5,22 5,26 +0,96% 4,96 5,30 5,20 5,26 5,27 3.487 4.023.224.800
17/11/2014 5,60 5,21 -7,79% 5,21 5,60 5,32 5,21 5,22 7.302 3.129.600.000
14/11/2014 5,77 5,65 -4,88% 5,51 5,81 5,67 5,65 5,66 8.811 2.309.024.100
13/11/2014 6,05 5,94 -1,49% 5,91 6,13 5,97 5,94 5,95 3.912 938.204.600
12/11/2014 6,04 6,03 -0,82% 5,99 6,19 6,11 6,03 6,07 2.627 838.471.600
11/11/2014 5,96 6,08 +1,00% 5,95 6,12 6,04 6,03 6,08 2.908 876.197.900
10/11/2014 5,95 6,02 +2,73% 5,88 6,10 6,03 6,02 6,05 3.908 1.130.041.600
7/11/2014 5,85 5,86 +0,69% 5,67 5,95 5,84 5,86 5,88 5.075 1.398.195.400
6/11/2014 5,99 5,82 -3,00% 5,77 6,01 5,86 5,82 5,85 4.635 781.857.200
5/11/2014 6,03 6,00 -0,99% 5,95 6,05 6,00 6,00 6,01 3.670 1.618.762.700
4/11/2014 6,14 6,06 +0,33% 5,98 6,14 6,03 6,05 6,06 4.906 920.976.400
3/11/2014 6,17 6,04 -2,89% 5,92 6,18 5,99 6,04 6,05 5.426 3.142.863.700
31/10/2014 6,15 6,22 +3,67% 5,87 6,22 6,06 6,15 6,22 5.615 1.410.037.900
30/10/2014 5,80 6,00 +4,35% 5,79 6,01 5,93 6,00 6,01 6.435 2.035.037.300
29/10/2014 5,60 5,75 +1,41% 5,60 5,78 5,72 5,75 5,76 8.605 2.154.703.900
28/10/2014 5,65 5,67 +5,59% 5,39 5,68 5,53 5,67 5,68 1.764 2.573.913.600
27/10/2014 5,26 5,37 -11,68% 5,19 5,52 5,37 5,36 5,39 3.415 5.131.268.300
24/10/2014 5,77 6,08 +6,67% 5,73 6,21 6,01 6,06 6,08 8.092 2.554.753.600
23/10/2014 6,10 5,70 -6,71% 5,70 6,11 5,82 5,69 5,70 3.068 2.846.477.700
22/10/2014 6,32 6,11 -2,86% 5,99 6,38 6,20 6,10 6,11 6.470 1.784.425.700
21/10/2014 6,32 6,29 -7,09% 6,17 6,57 6,32 6,27 6,30 1.513 2.377.553.500
20/10/2014 6,99 6,77 -3,15% 6,70 7,00 6,84 6,77 6,80 6.288 2.081.493.400
17/10/2014 6,71 6,99 +6,72% 6,65 7,02 6,90 6,97 6,99 7.783 2.935.026.100
16/10/2014 6,56 6,55 -3,82% 6,50 6,70 6,59 6,54 6,55 7.827 1.765.403.800
15/10/2014 6,91 6,81 -3,68% 6,57 6,97 6,75 6,76 6,81 7.707 1.781.262.000
14/10/2014 7,05 7,07 -1,12% 6,85 7,15 7,04 7,07 7,08 5.367 2.147.611.500
13/10/2014 7,08 7,15 +6,08% 6,95 7,27 7,15 7,08 7,15 7.975 3.095.642.000
10/10/2014 7,00 6,74 -4,80% 6,66 7,06 6,82 6,74 6,75 3.967 1.584.240.500
9/10/2014 7,23 7,08 +1,00% 7,04 7,25 7,12 7,08 7,10 5.569 1.534.254.400
8/10/2014 7,30 7,01 -2,09% 6,87 7,35 7,09 7,01 7,03 7.357 2.737.777.300
7/10/2014 7,08 7,16 +3,17% 6,95 7,27 7,14 7,15 7,16 7.116 2.353.068.700
6/10/2014 7,30 6,94 +9,29% 6,79 7,44 7,02 6,89 6,94 2.302 4.073.060.600
3/10/2014 6,30 6,35 +2,25% 6,21 6,39 6,29 6,33 6,35 5.040 1.211.489.700
2/10/2014 6,36 6,21 -1,43% 6,16 6,43 6,28 6,21 6,25 4.504 1.484.085.000
1/10/2014 6,50 6,30 -3,96% 6,22 6,53 6,35 6,30 6,33 6.460 1.270.212.000
30/9/2014 6,90 6,56 -4,65% 6,51 6,92 6,63 6,56 6,58 9.899 2.634.119.900
29/9/2014 6,81 6,88 -6,14% 6,81 7,14 6,96 6,88 6,89 6.281 1.263.705.800
26/9/2014 7,03 7,33 +4,12% 7,02 7,44 7,25 7,33 7,34 5.979 1.324.335.700
25/9/2014 7,10 7,04 -0,28% 6,98 7,13 7,05 7,04 7,05 2.801 835.538.000
24/9/2014 7,10 7,06 -0,56% 6,96 7,14 7,03 7,06 7,07 3.736 1.596.161.200
23/9/2014 7,20 7,10 -2,34% 7,07 7,31 7,17 7,09 7,10 3.435 1.350.674.400
22/9/2014 7,45 7,27 -3,96% 7,05 7,45 7,18 7,26 7,27 5.667 1.948.197.700
19/9/2014 7,61 7,57 -2,20% 7,42 7,79 7,57 7,57 7,60 5.087 1.989.514.500
18/9/2014 7,84 7,74 -1,53% 7,58 7,84 7,74 7,72 7,74 5.986 1.203.197.000
17/9/2014 7,85 7,86 +2,75% 7,82 7,99 7,90 7,86 7,87 6.043 2.188.850.100
16/9/2014 7,34 7,65 +5,08% 7,24 7,75 7,60 7,64 7,65 6.879 2.819.747.400
15/9/2014 7,38 7,28 -0,82% 7,20 7,41 7,31 7,27 7,28 4.456 1.198.718.800
12/9/2014 7,26 7,34 -0,68% 7,18 7,43 7,33 7,34 7,39 8.440 2.251.756.800
11/9/2014 7,46 7,39 +0,54% 7,34 7,56 7,43 7,39 7,40 5.271 2.002.563.300
10/9/2014 7,27 7,35 +0,82% 7,09 7,38 7,22 7,34 7,35 6.719 2.324.803.200
9/9/2014 7,39 7,29 -2,80% 7,28 7,70 7,42 7,28 7,29 8.718 2.954.826.500
8/9/2014 8,00 7,50 -3,97% 7,42 8,18 7,72 7,49 7,50 9.144 2.892.616.500
5/9/2014 7,93 7,81 -1,76% 7,70 8,09 7,83 7,80 7,82 4.522 1.422.149.800
4/9/2014 8,10 7,95 -3,99% 7,90 8,25 8,06 7,93 7,95 8.473 2.647.812.500
3/9/2014 8,44 8,28 -0,84% 8,15 8,65 8,39 8,28 8,29 9.784 3.657.271.100
2/9/2014 8,56 8,35 -2,91% 8,32 8,73 8,50 8,35 8,36 9.015 3.340.300.700
1/9/2014 8,30 8,60 +5,52% 8,30 8,88 8,66 8,60 8,66 8.536 4.528.029.400
29/8/2014 7,75 8,15 +5,30% 7,64 8,18 7,94 8,15 8,16 4.837 3.753.472.900
28/8/2014 7,88 7,74 -3,25% 7,59 8,08 7,84 7,72 7,74 9.862 3.683.405.400
27/8/2014 7,54 8,00 +6,52% 7,54 8,14 7,87 8,00 8,05 6.653 3.767.802.600
26/8/2014 7,33 7,51 +2,46% 7,32 7,53 7,44 7,50 7,51 5.615 1.695.308.900
25/8/2014 7,25 7,33 +2,23% 7,18 7,35 7,30 7,33 7,34 4.437 1.728.434.000
22/8/2014 7,17 7,17 -0,55% 7,13 7,26 7,17 7,15 7,17 2.203 746.394.000
21/8/2014 7,04 7,21 +1,84% 7,04 7,26 7,16 7,20 7,21 6.102 2.884.020.900
20/8/2014 6,90 7,08 +2,91% 6,83 7,09 7,00 7,07 7,08 4.559 1.452.310.100
19/8/2014 6,80 6,88 +1,18% 6,75 6,89 6,85 6,86 6,88 4.010 888.385.200
18/8/2014 6,95 6,80 -0,29% 6,79 6,98 6,86 6,80 6,81 3.668 956.983.200
15/8/2014 6,62 6,82 +3,65% 6,62 6,85 6,77 6,82 6,83 5.413 2.112.663.700
14/8/2014 6,49 6,58 +1,39% 6,40 6,62 6,53 6,51 6,58 3.185 1.080.949.700
13/8/2014 6,64 6,49 -2,26% 6,45 6,71 6,55 6,49 6,50 7.992 1.677.599.800
12/8/2014 6,57 6,64 -1,04% 6,56 6,78 6,70 6,64 6,67 3.646 799.015.400
11/8/2014 6,62 6,71 +1,36% 6,62 6,78 6,71 6,71 6,73 3.678 905.438.500
8/8/2014 6,47 6,62 +2,00% 6,41 6,64 6,51 6,62 6,63 4.068 953.856.100
7/8/2014 6,51 6,49 +0,31% 6,41 6,52 6,46 6,48 6,49 4.576 848.669.100
6/8/2014 6,35 6,47 +1,57% 6,31 6,49 6,42 6,46 6,47 3.659 1.687.396.100
5/8/2014 6,38 6,37 -0,47% 6,31 6,46 6,37 6,36 6,37 7.092 1.211.843.000
4/8/2014 6,25 6,40 +1,75% 6,22 6,40 6,31 6,40 6,41 2.521 768.636.800
1/8/2014 6,23 6,29 +0,64% 6,19 6,32 6,25 6,28 6,29 4.540 1.351.547.000
31/7/2014 6,26 6,25 -1,42% 6,20 6,30 6,24 6,24 6,25 4.081 1.127.901.100
30/7/2014 6,39 6,34 -0,47% 6,28 6,43 6,34 6,33 6,34 2.678 712.713.300
29/7/2014 6,37 6,37 -0,31% 6,25 6,41 6,32 6,35 6,37 2.430 695.821.800
28/7/2014 6,60 6,39 -2,89% 6,37 6,64 6,46 6,39 6,40 3.855 1.118.613.900
25/7/2014 6,64 6,58 -0,60% 6,55 6,65 6,57 6,57 6,58 2.028 683.931.500
24/7/2014 6,58 6,62 +0,61% 6,58 6,69 6,63 6,62 6,64 7.134 1.368.640.500
23/7/2014 6,74 6,58 -3,80% 6,56 6,76 6,65 6,57 6,58 3.489 1.352.333.900
22/7/2014 7,03 6,84 -1,58% 6,80 7,15 6,93 6,84 6,85 5.176 2.791.908.000
21/7/2014 6,80 6,95 +1,46% 6,75 6,99 6,90 6,94 6,95 4.056 1.318.314.100
18/7/2014 6,67 6,85 +6,20% 6,53 6,86 6,75 6,85 6,86 2.182 3.624.155.900
17/7/2014 6,53 6,45 -1,23% 6,42 6,61 6,51 6,45 6,47 4.085 1.106.910.400
16/7/2014 6,77 6,53 -1,95% 6,43 6,77 6,56 6,53 6,55 3.031 1.066.130.600
15/7/2014 6,60 6,66 +1,37% 6,58 6,68 6,64 6,65 6,66 3.591 1.132.219.900
14/7/2014 6,31 6,57 +4,45% 6,31 6,61 6,48 6,56 6,57 8.407 2.379.061.500
11/7/2014 6,37 6,29 -0,94% 6,27 6,38 6,30 6,29 6,31 2.649 776.961.000
10/7/2014 6,53 6,35 -0,63% 6,31 6,56 6,38 6,33 6,35 5.091 1.474.070.300
8/7/2014 6,41 6,39 +0,16% 6,32 6,45 6,37 6,38 6,39 2.473 434.115.100
7/7/2014 6,19 6,38 +2,41% 6,16 6,38 6,30 6,36 6,38 3.024 637.175.800
4/7/2014 6,20 6,23 +0,48% 6,17 6,29 6,22 6,23 6,25 1.188 217.649.600
3/7/2014 6,15 6,20 0,00% 6,05 6,22 6,13 6,19 6,20 3.074 694.271.800
2/7/2014 6,15 6,20 +0,81% 6,11 6,23 6,16 6,15 6,20 3.174 586.628.500
1/7/2014 6,42 6,15 -3,76% 6,12 6,44 6,21 6,15 6,16 4.875 1.491.020.400
30/6/2014 6,45 6,39 -0,78% 6,30 6,47 6,38 6,38 6,39 4.831 1.163.252.400
27/6/2014 6,51 6,44 -1,08% 6,31 6,53 6,41 6,42 6,44 2.332 576.096.500
26/6/2014 6,54 6,51 0,00% 6,46 6,58 6,52 6,49 6,51 4.069 817.507.300
25/6/2014 6,48 6,51 -0,15% 6,42 6,64 6,51 6,48 6,51 6.237 2.209.375.500
24/6/2014 6,55 6,52 -0,46% 6,45 6,69 6,60 6,51 6,52 6.153 1.639.880.700
23/6/2014 6,61 6,55 -0,46% 6,53 6,70 6,59 6,54 6,55 3.081 707.157.300
20/6/2014 6,90 6,58 -5,60% 6,58 6,90 6,68 6,58 6,60 6.049 2.591.513.200
18/6/2014 6,78 6,97 +3,26% 6,75 6,99 6,87 6,95 6,97 6.140 1.418.677.800
17/6/2014 6,89 6,75 -2,03% 6,75 6,93 6,78 6,75 6,79 2.259 882.496.000
16/6/2014 7,06 6,89 -1,43% 6,81 7,09 6,89 6,85 6,89 3.979 1.499.971.700
13/6/2014 7,09 6,99 -1,55% 6,95 7,15 7,03 6,98 6,99 5.242 1.274.218.000
11/6/2014 7,42 7,10 -2,74% 7,04 7,50 7,28 7,09 7,10 5.459 2.801.540.400
10/6/2014 7,25 7,30 +0,97% 7,18 7,36 7,28 7,29 7,30 5.390 1.461.903.400
9/6/2014 7,16 7,23 +1,12% 6,98 7,44 7,24 7,22 7,23 7.386 2.530.515.200
6/6/2014 6,88 7,15 +9,33% 6,77 7,23 6,97 7,15 7,16 2.112 3.348.409.900
5/6/2014 6,65 6,54 -1,06% 6,53 6,65 6,56 6,54 6,55 3.672 824.197.200
4/6/2014 6,65 6,61 -0,45% 6,57 6,65 6,60 6,59 6,61 1.489 476.755.400
3/6/2014 6,56 6,64 +1,22% 6,50 6,69 6,62 6,64 6,65 3.198 896.256.800
2/6/2014 6,65 6,56 -0,46% 6,55 6,73 6,61 6,56 6,57 2.514 612.345.000
30/5/2014 6,75 6,59 -2,08% 6,59 6,78 6,64 6,59 6,63 2.420 779.877.700
29/5/2014 6,66 6,73 +0,60% 6,66 6,79 6,74 6,73 6,76 1.746 390.336.700
28/5/2014 6,70 6,69 -0,15% 6,52 6,77 6,65 6,69 6,71 3.914 1.080.925.200
27/5/2014 6,88 6,70 -2,90% 6,66 6,92 6,75 6,70 6,73 2.914 757.771.200
26/5/2014 6,95 6,90 +0,15% 6,85 6,95 6,91 6,88 6,90 1.037 310.381.600
23/5/2014 6,97 6,89 -0,58% 6,85 7,03 6,91 6,89 6,93 2.718 540.881.600
22/5/2014 6,89 6,93 +1,46% 6,84 7,02 6,92 6,93 6,95 2.498 799.545.700
21/5/2014 6,97 6,83 -1,44% 6,73 7,08 6,90 6,80 6,83 4.222 1.251.770.600
20/5/2014 7,15 6,93 -3,08% 6,93 7,30 7,13 6,93 6,96 4.344 1.255.524.600
19/5/2014 7,32 7,15 -2,46% 7,11 7,32 7,17 7,15 7,16 2.487 1.048.664.800
16/5/2014 7,34 7,33 +2,37% 7,33 7,53 7,39 7,33 7,34 4.136 1.258.393.600
15/5/2014 7,54 7,16 -5,04% 7,13 7,54 7,29 7,15 7,16 3.815 1.993.433.700
14/5/2014 7,45 7,54 +2,72% 7,34 7,54 7,47 7,53 7,54 2.964 1.256.083.500
13/5/2014 7,22 7,34 +1,66% 7,22 7,44 7,36 7,32 7,35 3.344 1.134.430.000
12/5/2014 6,99 7,22 +3,88% 6,84 7,36 7,20 7,22 7,25 5.471 1.650.975.300
9/5/2014 7,56 6,95 -7,58% 6,89 7,64 7,15 6,94 6,96 5.337 2.350.633.300
8/5/2014 7,53 7,52 -0,13% 7,35 7,63 7,50 7,50 7,52 4.715 1.183.205.400
7/5/2014 7,70 7,53 -3,21% 7,47 7,85 7,57 7,53 7,56 8.497 3.786.128.800
6/5/2014 7,76 7,78 +0,78% 7,68 7,83 7,75 7,75 7,78 5.393 1.326.222.100
5/5/2014 7,48 7,72 +2,25% 7,45 7,90 7,75 7,72 7,79 6.501 2.174.630.300
2/5/2014 7,40 7,55 -2,96% 7,28 7,55 7,47 7,53 7,55 7.491 3.584.205.200
30/4/2014 7,98 7,78 -2,51% 7,61 8,00 7,77 7,78 7,79 6.576 3.819.086.100
29/4/2014 7,76 7,98 +3,64% 7,76 7,99 7,94 7,98 7,99 5.549 2.495.478.800
28/4/2014 7,62 7,70 +0,52% 7,50 7,75 7,65 7,70 7,73 5.151 1.941.255.600
25/4/2014 7,83 7,66 -2,79% 7,55 7,90 7,68 7,65 7,66 6.153 1.889.230.500
24/4/2014 7,96 7,88 -0,51% 7,80 7,97 7,86 7,84 7,88 3.473 1.148.005.900
23/4/2014 7,88 7,92 +0,25% 7,84 7,99 7,91 7,91 7,92 7.980 1.727.782.400
22/4/2014 7,65 7,90 +3,00% 7,63 7,98 7,86 7,89 7,90 114 2.945.984.700
17/4/2014 7,49 7,67 +3,23% 7,30 7,75 7,54 7,67 7,70 8.261 2.233.717.100
16/4/2014 7,28 7,43 +3,19% 7,25 7,48 7,39 7,43 7,45 8.289 2.065.132.500
15/4/2014 7,23 7,20 -0,83% 7,13 7,33 7,20 7,20 7,24 6.893 2.155.748.200
14/4/2014 7,08 7,26 +2,40% 6,98 7,26 7,16 7,22 7,26 4.331 1.100.613.900
11/4/2014 6,97 7,09 +1,29% 6,89 7,14 7,04 7,09 7,11 3.923 1.133.852.600
10/4/2014 6,79 7,00 +2,64% 6,77 7,19 7,03 7,00 7,01 6.095 2.385.409.500
9/4/2014 7,31 6,82 -6,58% 6,67 7,33 6,84 6,82 6,83 8.281 3.148.622.400
8/4/2014 7,51 7,30 -1,35% 7,22 7,60 7,42 7,30 7,31 8.511 3.050.333.100
7/4/2014 7,40 7,40 +3,06% 7,29 7,45 7,38 7,39 7,40 6.493 2.249.809.100
4/4/2014 7,39 7,18 -1,91% 7,16 7,50 7,36 7,18 7,22 8.442 2.921.325.100
3/4/2014 7,04 7,32 +3,83% 6,95 7,34 7,17 7,29 7,32 9.234 3.061.313.500
2/4/2014 6,78 7,05 +4,44% 6,73 7,39 7,11 7,05 7,07 1.624 3.582.633.900
1/4/2014 6,64 6,75 +2,27% 6,32 6,77 6,60 6,74 6,75 7.236 2.497.598.400
31/3/2014 6,33 6,60 +4,76% 6,31 6,62 6,52 6,58 6,60 6.416 2.248.607.200
28/3/2014 6,43 6,30 -0,94% 6,28 6,63 6,41 6,29 6,30 2.856 3.453.089.900
27/3/2014 5,86 6,36 +9,84% 5,86 6,48 6,27 6,35 6,36 5.116 4.354.961.700
26/3/2014 5,84 5,79 -0,34% 5,74 5,90 5,81 5,76 5,79 3.635 906.689.900
25/3/2014 5,86 5,81 -1,86% 5,74 5,91 5,81 5,81 5,82 7.609 1.962.818.200
24/3/2014 5,80 5,92 +2,96% 5,73 5,96 5,85 5,90 5,92 4.410 1.020.610.200
21/3/2014 5,43 5,75 -0,35% 5,43 5,86 5,70 5,75 5,76 7.151 2.723.977.500
20/3/2014 5,50 5,77 +4,34% 5,40 6,13 5,86 5,77 5,80 2.806 3.439.406.200
19/3/2014 5,15 5,53 +6,14% 5,15 5,57 5,43 5,53 5,54 7.018 1.363.321.600
18/3/2014 4,94 5,21 +4,83% 4,92 5,25 5,15 5,21 5,24 7.273 1.223.378.700
17/3/2014 4,91 4,97 +1,64% 4,90 4,99 4,95 4,97 4,98 2.989 920.960.700
14/3/2014 5,12 4,89 -3,36% 4,84 5,14 4,93 4,86 4,89 6.635 1.303.341.100
13/3/2014 4,97 5,06 +2,22% 4,96 5,16 5,06 5,06 5,09 5.459 1.329.174.600
12/3/2014 4,71 4,95 +5,32% 4,70 4,98 4,89 4,95 4,97 5.936 1.507.528.100
11/3/2014 4,63 4,70 +1,51% 4,63 4,82 4,73 4,70 4,73 5.990 902.835.000
10/3/2014 4,69 4,63 -0,86% 4,57 4,71 4,63 4,61 4,63 5.115 752.790.400
7/3/2014 4,91 4,67 -4,69% 4,65 4,93 4,75 4,67 4,68 7.902 1.348.744.200
6/3/2014 4,94 4,90 0,00% 4,85 4,94 4,89 4,90 4,91 4.206 924.954.800
5/3/2014 5,02 4,90 -2,00% 4,90 5,04 4,93 4,89 4,90 3.870 713.616.900
28/2/2014 5,05 5,00 0,00% 4,91 5,09 5,00 5,00 5,01 5.650 1.228.022.800
27/2/2014 4,77 5,00 +5,71% 4,77 5,06 4,96 5,00 5,01 5.848 1.144.860.600
26/2/2014 4,90 4,73 -0,84% 4,73 4,92 4,80 4,73 4,76 4.458 1.078.804.100
25/2/2014 4,73 4,77 +0,42% 4,70 4,79 4,75 4,76 4,77 3.865 965.260.900
24/2/2014 4,89 4,75 -3,06% 4,73 4,90 4,77 4,75 4,76 3.563 825.698.500
21/2/2014 4,80 4,90 +2,51% 4,73 4,96 4,90 4,89 4,90 3.112 615.311.500
20/2/2014 4,69 4,78 +1,49% 4,63 4,84 4,78 4,78 4,79 3.680 565.300.200
19/2/2014 4,57 4,71 +3,06% 4,55 4,77 4,67 4,71 4,72 6.454 944.979.600
18/2/2014 4,78 4,57 -3,99% 4,57 4,80 4,69 4,57 4,59 368 1.798.685.300
17/2/2014 5,04 4,76 -5,56% 4,75 5,04 4,85 4,76 4,78 4.070 876.877.800
14/2/2014 5,11 5,04 -0,59% 5,03 5,15 5,07 5,03 5,06 3.578 525.474.400
13/2/2014 5,05 5,07 0,00% 4,92 5,10 5,03 5,06 5,07 3.990 690.538.300
12/2/2014 5,14 5,07 +0,20% 5,06 5,14 5,08 5,06 5,07 3.166 786.388.400
11/2/2014 5,04 5,06 +1,20% 4,99 5,12 5,06 5,05 5,06 4.809 1.007.711.900
10/2/2014 5,10 5,00 -2,72% 5,00 5,16 5,04 5,00 5,04 4.337 1.478.114.400
7/2/2014 5,08 5,14 +1,78% 5,01 5,16 5,09 5,14 5,16 6.688 1.432.010.000
6/2/2014 5,05 5,05 +1,20% 4,97 5,25 5,07 5,04 5,05 5.753 1.143.312.600
5/2/2014 5,05 4,99 -0,60% 4,89 5,08 4,95 4,99 5,00 4.554 908.444.600
4/2/2014 5,08 5,02 -0,20% 5,00 5,17 5,06 5,02 5,05 4.609 1.492.257.700
3/2/2014 5,15 5,03 -3,64% 5,00 5,24 5,11 5,03 5,05 4.328 1.065.387.100
31/1/2014 5,14 5,22 +1,75% 5,12 5,23 5,17 5,22 5,24 4.245 1.833.309.900
30/1/2014 5,18 5,13 -0,77% 5,13 5,29 5,20 5,13 5,15 4.810 1.210.996.300
29/1/2014 5,22 5,17 -1,52% 5,17 5,27 5,20 5,17 5,18 4.360 924.595.900
28/1/2014 5,25 5,25 +0,57% 5,25 5,33 5,28 5,25 5,26 3.491 765.020.900
27/1/2014 5,22 5,22 +1,16% 5,07 5,27 5,20 5,20 5,22 4.700 975.906.900
24/1/2014 5,25 5,16 -1,90% 5,13 5,27 5,19 5,16 5,18 3.488 963.864.000
23/1/2014 5,42 5,26 -2,41% 5,26 5,44 5,34 5,26 5,30 3.919 746.203.700
22/1/2014 5,43 5,39 +0,19% 5,33 5,48 5,42 5,39 5,40 3.882 962.305.200
21/1/2014 5,49 5,38 -0,92% 5,36 5,51 5,42 5,37 5,38 3.099 984.439.700
20/1/2014 5,44 5,43 +0,37% 5,38 5,51 5,42 5,43 5,45 1.065 793.038.400
17/1/2014 5,46 5,41 -0,18% 5,41 5,52 5,46 5,41 5,43 4.439 982.021.400
16/1/2014 5,67 5,42 -4,07% 5,37 5,70 5,53 5,41 5,42 4.169 1.028.898.300
15/1/2014 5,74 5,65 -1,57% 5,60 5,76 5,65 5,64 5,65 4.550 2.075.421.000
14/1/2014 5,80 5,74 -0,69% 5,66 5,80 5,73 5,74 5,76 3.835 1.415.775.100
13/1/2014 5,81 5,78 +0,17% 5,75 5,83 5,78 5,75 5,78 2.913 461.546.000
10/1/2014 5,79 5,77 -0,35% 5,76 5,84 5,79 5,77 5,78 3.933 998.006.500
9/1/2014 5,87 5,79 -1,19% 5,74 5,89 5,80 5,79 5,80 5.539 1.291.527.500
8/1/2014 5,94 5,86 -0,85% 5,86 5,99 5,89 5,86 5,90 3.363 1.118.990.800
7/1/2014 6,12 5,91 -2,96% 5,91 6,20 6,03 5,91 5,95 7.487 1.469.122.900
6/1/2014 5,95 6,09 +2,35% 5,80 6,15 6,00 6,09 6,11 6.287 1.655.594.700
3/1/2014 5,54 5,95 +7,40% 5,54 5,95 5,88 5,92 5,95 9.946 6.437.986.800
2/1/2014 5,91 5,54 -5,62% 5,51 5,91 5,64 5,54 5,59 8.386 2.237.530.300
30/12/2013 5,99 5,87 -1,34% 5,87 6,07 5,95 5,87 5,93 3.734 863.061.400
27/12/2013 6,00 5,95 -0,83% 5,95 6,03 5,98 5,95 5,96 2.337 724.943.000
26/12/2013 6,01 6,00 -0,17% 5,97 6,08 6,01 5,99 6,00 3.185 820.590.800
23/12/2013 6,05 6,01 -0,33% 6,01 6,09 6,03 6,00 6,05 5.094 1.041.797.500
20/12/2013 6,07 6,03 -0,33% 5,95 6,10 6,02 6,01 6,03 3.896 1.274.449.100
19/12/2013 6,06 6,05 +2,02% 5,95 6,08 6,01 6,01 6,05 3.860 841.728.000
18/12/2013 5,88 5,93 +2,07% 5,86 6,04 5,95 5,93 5,95 7.590 2.372.029.800
17/12/2013 5,89 5,81 -1,53% 5,80 5,98 5,85 5,80 5,81 4.138 1.275.403.800
16/12/2013 5,85 5,90 +1,55% 5,82 6,03 5,91 5,90 5,91 3.534 1.040.820.700
13/12/2013 5,94 5,81 -1,69% 5,81 5,97 5,85 5,81 5,89 2.021 877.620.700
12/12/2013 5,91 5,91 +0,17% 5,82 5,97 5,91 5,91 5,93 3.371 1.245.696.700
11/12/2013 5,99 5,90 -1,50% 5,83 6,04 5,93 5,89 5,90 4.727 1.311.373.100
10/12/2013 6,01 5,99 0,00% 5,92 6,08 5,99 5,99 6,02 2.734 773.511.000
9/12/2013 6,00 5,99 +0,67% 5,87 6,03 5,95 5,96 5,99 3.415 899.233.100
6/12/2013 5,92 5,95 +2,23% 5,73 5,98 5,89 5,91 5,95 5.824 1.604.571.200
5/12/2013 5,78 5,82 +2,28% 5,73 5,95 5,85 5,82 5,85 5.662 1.424.002.300
4/12/2013 5,74 5,69 -0,52% 5,66 5,82 5,73 5,69 5,71 4.700 1.035.059.600
3/12/2013 5,72 5,72 -1,38% 5,65 5,87 5,74 5,72 5,75 8.601 2.385.735.900
2/12/2013 5,84 5,80 -2,03% 5,76 5,93 5,83 5,80 5,81 5.745 1.444.893.700
29/11/2013 5,86 5,92 +1,89% 5,86 5,99 5,91 5,87 5,92 3.586 964.704.000
28/11/2013 5,96 5,81 -1,69% 5,78 6,04 5,91 5,81 5,83 3.350 907.652.600
27/11/2013 5,96 5,91 -0,51% 5,85 5,99 5,91 5,91 5,92 7.321 1.911.862.500
26/11/2013 6,10 5,94 -2,78% 5,91 6,15 5,99 5,93 5,94 7.447 2.126.305.500
25/11/2013 6,11 6,11 +0,66% 5,96 6,24 6,11 6,10 6,11 4.682 1.463.171.700
22/11/2013 5,97 6,07 +1,17% 5,92 6,16 6,08 6,07 6,10 4.138 1.338.298.200
21/11/2013 5,81 6,00 +1,69% 5,61 6,07 5,92 5,98 6,00 6.753 1.684.552.700
19/11/2013 6,20 5,90 -5,60% 5,90 6,30 6,03 5,90 5,91 254 2.343.579.800
18/11/2013 6,00 6,25 +1,13% 5,95 6,26 6,09 6,23 6,26 5.796 2.138.273.100
14/11/2013 6,18 6,18 +0,49% 6,12 6,26 6,18 6,18 6,24 5.100 1.289.846.800
13/11/2013 6,02 6,15 +2,16% 5,92 6,18 6,07 6,13 6,15 5.696 1.317.456.400
12/11/2013 5,93 6,02 +1,01% 5,90 6,10 5,99 5,99 6,03 6.008 1.819.772.800
11/11/2013 6,01 5,96 -0,67% 5,82 6,05 5,92 5,96 5,97 5.253 1.255.113.000
8/11/2013 6,15 6,00 -1,64% 5,99 6,20 6,04 5,99 6,03 5.865 1.418.369.100
7/11/2013 6,09 6,10 -0,33% 6,07 6,35 6,15 6,10 6,12 1.743 2.458.568.300
6/11/2013 6,37 6,12 -4,38% 6,08 6,38 6,16 6,12 6,13 2.411 2.986.746.000
5/11/2013 6,79 6,40 -5,19% 6,40 6,81 6,52 6,39 6,40 8.011 1.843.059.600
4/11/2013 6,79 6,75 0,00% 6,72 6,85 6,78 6,75 6,76 6.303 1.331.119.400
1/11/2013 7,10 6,75 -4,93% 6,72 7,16 6,84 6,75 6,77 9.532 2.478.775.300
31/10/2013 7,11 7,10 0,00% 7,00 7,25 7,11 7,09 7,10 7.833 2.088.070.200
30/10/2013 7,36 7,10 -3,27% 7,05 7,39 7,17 7,09 7,10 5.676 1.556.888.800
29/10/2013 7,38 7,34 0,00% 7,25 7,47 7,33 7,31 7,34 3.295 1.000.575.900
28/10/2013 7,15 7,34 +2,51% 7,14 7,39 7,35 7,34 7,38 4.044 1.082.808.100
25/10/2013 7,20 7,16 0,00% 7,15 7,35 7,23 7,16 7,18 3.405 801.767.900
24/10/2013 7,42 7,16 -2,85% 7,12 7,45 7,23 7,16 7,18 5.168 1.293.467.300
23/10/2013 7,56 7,37 -2,38% 7,33 7,62 7,45 7,37 7,40 5.703 1.664.014.600
22/10/2013 7,43 7,55 +2,03% 7,43 7,57 7,52 7,51 7,55 4.193 1.089.829.200
21/10/2013 7,32 7,40 +1,23% 7,32 7,54 7,45 7,40 7,43 5.924 1.569.071.700
18/10/2013 7,23 7,31 +1,81% 7,21 7,39 7,30 7,31 7,32 5.318 1.212.853.100
17/10/2013 7,16 7,18 +0,14% 7,11 7,25 7,18 7,18 7,20 3.106 894.968.000
16/10/2013 7,22 7,17 0,00% 6,98 7,35 7,21 7,17 7,18 1.078 2.647.422.400
15/10/2013 7,07 7,17 +1,99% 6,89 7,32 7,13 7,17 7,20 8.332 2.877.453.000
14/10/2013 6,70 7,03 +4,46% 6,70 7,05 6,91 7,02 7,03 6.142 1.663.430.200
11/10/2013 6,80 6,73 -0,59% 6,69 6,85 6,74 6,73 6,74 4.629 1.230.565.600
10/10/2013 6,55 6,77 +5,29% 6,48 6,80 6,69 6,77 6,78 5.875 1.836.536.700
9/10/2013 6,62 6,43 -2,58% 6,30 6,62 6,40 6,43 6,44 7.669 2.003.599.000
8/10/2013 6,70 6,60 -1,79% 6,56 6,73 6,63 6,58 6,60 6.209 1.815.717.000
7/10/2013 6,65 6,72 +1,36% 6,58 6,72 6,68 6,70 6,72 5.059 1.104.606.000
4/10/2013 6,65 6,63 -0,60% 6,56 6,74 6,67 6,63 6,65 6.561 1.994.950.300
3/10/2013 6,54 6,67 +2,77% 6,50 6,67 6,58 6,66 6,67 5.091 1.526.200.700
2/10/2013 6,40 6,49 +1,72% 6,37 6,57 6,50 6,49 6,54 4.105 1.719.895.200
1/10/2013 6,30 6,38 +2,08% 6,25 6,50 6,38 6,37 6,38 5.745 1.991.418.400
30/9/2013 6,21 6,25 0,00% 6,20 6,30 6,24 6,25 6,27 6.496 1.741.025.400
27/9/2013 6,20 6,25 +0,81% 6,20 6,30 6,25 6,24 6,25 3.858 732.590.100
26/9/2013 6,23 6,20 -0,16% 6,18 6,33 6,22 6,20 6,22 3.308 1.024.392.200
25/9/2013 6,20 6,21 +0,16% 6,14 6,25 6,19 6,20 6,22 4.341 1.129.848.700
24/9/2013 6,28 6,20 -0,64% 6,20 6,31 6,23 6,20 6,25 5.058 1.378.004.300
23/9/2013 6,18 6,24 +1,63% 6,14 6,30 6,23 6,23 6,29 5.805 1.323.501.800
20/9/2013 6,14 6,14 -0,16% 6,13 6,24 6,16 6,13 6,14 4.137 1.479.788.300
19/9/2013 6,39 6,15 -3,00% 6,15 6,40 6,23 6,14 6,15 5.396 1.857.847.600
18/9/2013 6,24 6,34 +1,93% 6,05 6,41 6,21 6,34 6,40 6.221 2.039.097.100
17/9/2013 6,01 6,22 +3,67% 6,01 6,22 6,15 6,19 6,22 3.224 1.501.125.200
16/9/2013 6,10 6,00 -0,99% 6,00 6,20 6,09 5,99 6,00 5.421 1.203.743.500
13/9/2013 6,03 6,06 +0,83% 6,00 6,14 6,07 6,06 6,09 4.094 1.588.968.900
12/9/2013 6,10 6,01 -1,48% 6,00 6,15 6,06 6,01 6,04 7.040 1.953.677.400
11/9/2013 6,14 6,10 -0,81% 6,02 6,21 6,12 6,10 6,13 5.221 2.653.640.500
10/9/2013 6,20 6,15 +0,49% 6,04 6,23 6,13 6,15 6,16 7.779 2.438.348.500
9/9/2013 5,64 6,12 +9,09% 5,60 6,18 5,95 6,11 6,12 8.159 4.046.478.900
6/9/2013 5,49 5,61 +2,94% 5,40 5,67 5,57 5,61 5,62 2.377 2.949.927.800
5/9/2013 5,26 5,45 +3,61% 5,26 5,47 5,40 5,43 5,45 4.602 1.219.332.400
4/9/2013 5,29 5,26 -0,19% 5,20 5,36 5,28 5,25 5,30 3.781 1.580.017.600
3/9/2013 5,24 5,27 +1,35% 5,22 5,38 5,29 5,27 5,29 7.942 2.363.366.700
2/9/2013 5,05 5,20 +5,05% 5,02 5,25 5,15 5,19 5,20 8.131 2.051.113.200
30/8/2013 4,99 4,95 0,00% 4,87 5,01 4,94 4,95 4,96 4.628 2.102.866.700
29/8/2013 4,93 4,95 +1,02% 4,93 5,06 4,99 4,95 4,97 4.297 1.297.136.800
28/8/2013 4,90 4,90 +0,62% 4,88 5,04 4,95 4,90 4,93 6.594 1.645.976.000
27/8/2013 4,90 4,87 -0,61% 4,81 4,95 4,87 4,87 4,88 5.273 1.179.862.200
26/8/2013 5,05 4,90 -2,97% 4,90 5,07 4,98 4,89 4,90 3.969 958.129.300
23/8/2013 5,02 5,05 +1,00% 4,96 5,08 5,03 5,04 5,05 3.466 1.274.004.500
22/8/2013 4,94 5,00 +2,04% 4,93 5,05 5,00 4,99 5,00 3.505 903.694.200
21/8/2013 4,84 4,90 +1,03% 4,84 5,02 4,93 4,89 4,90 3.965 1.168.703.800
20/8/2013 4,96 4,85 -2,41% 4,85 5,00 4,93 4,84 4,85 4.827 1.277.284.400
19/8/2013 5,02 4,97 -1,58% 4,94 5,16 5,01 4,97 4,99 5.063 1.501.493.200
16/8/2013 4,98 5,05 +1,61% 4,88 5,10 5,02 5,04 5,05 4.317 1.445.255.300
15/8/2013 4,96 4,97 -0,80% 4,81 5,06 4,94 4,97 5,00 7.324 1.829.719.500
14/8/2013 4,98 5,01 +0,80% 4,96 5,13 5,04 5,01 5,02 3.056 3.947.526.500
13/8/2013 5,06 4,97 +0,61% 4,92 5,06 4,97 4,97 4,99 5.825 1.433.639.500
12/8/2013 4,86 4,94 +2,49% 4,82 5,18 5,01 4,94 4,96 8.117 2.061.996.700
9/8/2013 4,69 4,82 +3,88% 4,63 4,89 4,78 4,82 4,86 6.417 1.483.963.800
8/8/2013 4,49 4,64 +4,04% 4,39 4,68 4,56 4,63 4,64 5.098 1.197.315.700
7/8/2013 4,46 4,46 +0,22% 4,41 4,52 4,46 4,45 4,46 4.164 638.072.900
6/8/2013 4,64 4,45 -3,47% 4,45 4,67 4,53 4,45 4,50 4.302 1.310.104.600
5/8/2013 4,52 4,61 +1,99% 4,52 4,69 4,63 4,61 4,64 4.012 931.656.000
2/8/2013 4,65 4,52 -3,21% 4,52 4,73 4,63 4,52 4,54 5.644 1.215.516.000
1/8/2013 4,63 4,67 +1,97% 4,53 4,67 4,61 4,64 4,67 5.070 1.019.206.600
31/7/2013 4,65 4,58 -2,76% 4,56 4,68 4,61 4,58 4,61 3.800 803.583.800
30/7/2013 4,90 4,71 -3,48% 4,70 4,92 4,75 4,71 4,72 3.496 1.507.479.500
29/7/2013 4,94 4,88 -1,61% 4,83 4,97 4,88 4,86 4,88 2.448 549.313.100
26/7/2013 4,90 4,96 +1,64% 4,86 4,96 4,92 4,95 4,96 3.054 691.567.500
25/7/2013 4,72 4,88 +2,74% 4,71 4,92 4,82 4,88 4,89 2.778 977.463.100
24/7/2013 4,89 4,75 -1,86% 4,71 4,92 4,77 4,75 4,76 3.505 671.276.100
23/7/2013 4,87 4,84 +0,41% 4,79 4,92 4,83 4,83 4,84 2.498 668.027.600
22/7/2013 4,67 4,82 +4,33% 4,65 4,90 4,79 4,82 4,83 3.879 764.377.700
19/7/2013 4,69 4,62 -2,33% 4,44 4,69 4,55 4,62 4,64 6.104 1.620.128.300
18/7/2013 4,80 4,73 -2,07% 4,73 4,95 4,81 4,72 4,73 5.989 858.143.400
17/7/2013 4,91 4,83 -0,41% 4,83 5,03 4,89 4,83 4,84 3.002 644.140.000
16/7/2013 4,99 4,85 -1,22% 4,82 5,05 4,88 4,84 4,85 3.033 713.653.900
15/7/2013 4,78 4,91 +2,72% 4,78 5,00 4,92 4,91 4,92 4.743 757.143.100
12/7/2013 4,75 4,78 +0,63% 4,65 4,85 4,77 4,78 4,80 6.305 1.031.378.000
11/7/2013 4,65 4,75 +4,63% 4,56 4,75 4,65 4,74 4,75 5.370 986.984.100
10/7/2013 4,54 4,54 +2,25% 4,47 4,58 4,52 4,53 4,54 3.549 716.959.000
8/7/2013 4,42 4,44 +0,68% 4,41 4,51 4,45 4,44 4,46 3.071 806.248.300
5/7/2013 4,45 4,41 -1,34% 4,30 4,51 4,40 4,41 4,43 5.747 1.397.928.000
4/7/2013 4,53 4,47 +1,36% 4,45 4,58 4,52 4,47 4,49 2.755 1.058.580.000
3/7/2013 4,41 4,41 -1,56% 4,35 4,63 4,48 4,39 4,41 3.910 849.812.800
2/7/2013 4,59 4,48 -2,18% 4,40 4,60 4,50 4,48 4,50 6.131 1.098.729.800
1/7/2013 4,63 4,58 -1,51% 4,57 4,69 4,62 4,58 4,60 2.814 572.089.400
28/6/2013 4,60 4,65 -0,21% 4,55 4,68 4,61 4,61 4,65 3.788 1.009.273.400
27/6/2013 4,63 4,66 +2,19% 4,56 4,73 4,65 4,64 4,66 3.420 701.010.500
26/6/2013 4,66 4,56 -1,30% 4,56 4,72 4,61 4,56 4,58 3.415 594.804.800
25/6/2013 4,65 4,62 +1,76% 4,53 4,65 4,58 4,61 4,62 3.996 720.889.100
24/6/2013 4,57 4,54 -2,37% 4,43 4,64 4,52 4,53 4,54 5.739 1.122.948.200
21/6/2013 4,67 4,65 -2,52% 4,51 4,72 4,63 4,62 4,65 3.684 2.411.060.400
20/6/2013 4,75 4,77 -0,63% 4,50 4,85 4,69 4,77 4,80 9.906 1.937.385.500
19/6/2013 5,07 4,80 -4,57% 4,73 5,14 4,87 4,78 4,80 6.882 1.485.247.300
18/6/2013 4,79 5,03 +4,14% 4,72 5,06 4,92 5,02 5,03 5.804 1.140.884.600
17/6/2013 4,78 4,83 +1,90% 4,77 4,94 4,83 4,82 4,83 5.006 945.927.200
14/6/2013 5,04 4,74 -5,39% 4,73 5,06 4,85 4,74 4,78 4.928 1.488.132.500
13/6/2013 4,61 5,01 +6,37% 4,60 5,07 4,93 5,01 5,05 4.173 1.040.672.200
12/6/2013 4,94 4,71 -2,48% 4,57 4,96 4,76 4,70 4,71 7.929 1.752.682.300
11/6/2013 4,98 4,83 -4,17% 4,80 5,01 4,86 4,83 4,84 4.865 1.068.033.200
10/6/2013 5,00 5,04 -0,20% 4,93 5,10 5,03 5,04 5,05 3.773 864.718.300
7/6/2013 5,20 5,05 -6,31% 4,96 5,26 5,09 5,03 5,05 7.590 1.517.210.800
6/6/2013 5,43 5,39 +0,19% 5,23 5,43 5,34 5,39 5,41 4.578 963.828.600
5/6/2013 5,55 5,38 -4,10% 5,36 5,68 5,46 5,38 5,40 3.273 958.893.200
4/6/2013 5,81 5,61 -2,43% 5,56 5,82 5,64 5,61 5,63 3.615 882.110.700
3/6/2013 5,66 5,75 +1,59% 5,51 5,88 5,72 5,75 5,78 7.386 1.435.166.800
31/5/2013 5,95 5,66 -5,03% 5,50 5,95 5,68 5,61 5,66 9.244 1.896.140.800
29/5/2013 6,24 5,96 -5,40% 5,96 6,28 6,08 5,96 6,00 6.799 1.758.434.500
28/5/2013 6,17 6,30 +2,94% 6,17 6,30 6,26 6,28 6,30 3.019 1.392.329.000
27/5/2013 6,20 6,12 -0,97% 6,08 6,20 6,13 6,12 6,15 1.113 422.431.000
24/5/2013 6,02 6,18 +1,98% 6,00 6,22 6,10 6,15 6,18 5.978 2.062.574.200
23/5/2013 5,85 6,06 +1,51% 5,71 6,25 6,08 6,06 6,09 8.150 2.419.904.900
22/5/2013 5,58 5,97 +7,37% 5,57 6,13 5,90 5,97 5,99 9.782 2.908.052.800
21/5/2013 5,20 5,56 +5,90% 5,19 5,59 5,43 5,55 5,56 4.605 1.609.453.000
20/5/2013 5,13 5,25 +3,75% 4,88 5,26 5,04 5,23 5,25 8.076 2.026.086.500
17/5/2013 5,20 5,06 -2,32% 5,06 5,55 5,27 5,05 5,06 7.249 2.745.642.000
16/5/2013 4,67 5,18 +9,98% 4,66 5,20 5,10 5,16 5,18 7.663 3.208.499.700
15/5/2013 4,60 4,71 +1,29% 4,60 4,74 4,68 4,69 4,71 3.738 701.143.000
14/5/2013 4,75 4,65 -1,69% 4,60 4,78 4,69 4,62 4,65 9.519 1.553.568.000
13/5/2013 4,81 4,73 -2,27% 4,73 4,85 4,76 4,73 4,74 3.056 841.878.000
10/5/2013 4,87 4,84 -0,41% 4,80 4,88 4,84 4,84 4,86 5.497 1.498.033.700
9/5/2013 4,96 4,86 -0,82% 4,82 4,99 4,87 4,85 4,87 5.849 854.484.300
8/5/2013 5,02 4,90 -0,81% 4,85 5,05 4,92 4,90 4,91 3.767 1.032.235.100
7/5/2013 4,85 4,94 +0,82% 4,85 4,98 4,92 4,93 4,94 3.216 687.927.700
6/5/2013 5,07 4,90 -2,78% 4,80 5,08 4,91 4,88 4,90 8.488 3.200.952.600
3/5/2013 5,21 5,04 -1,75% 5,02 5,24 5,07 5,04 5,05 7.123 2.460.563.800
2/5/2013 5,21 5,13 -5,52% 5,04 5,27 5,13 5,10 5,13 332 2.280.352.200
30/4/2013 5,26 5,43 +3,63% 5,25 5,45 5,37 5,42 5,43 6.598 2.913.876.100
29/4/2013 5,35 5,24 -0,38% 5,20 5,39 5,26 5,24 5,25 6.298 1.370.259.700
26/4/2013 5,43 5,26 -2,41% 5,20 5,43 5,29 5,26 5,27 4.173 1.130.062.900
25/4/2013 5,55 5,39 -1,64% 5,38 5,62 5,47 5,39 5,46 4.762 1.176.338.500
24/4/2013 5,43 5,48 -0,90% 5,41 5,58 5,49 5,48 5,50 4.865 1.113.845.200
23/4/2013 5,49 5,53 +2,03% 5,43 5,56 5,50 5,52 5,53 5.106 1.226.887.100
22/4/2013 5,35 5,42 +1,88% 5,21 5,52 5,37 5,42 5,45 4.597 982.205.800
19/4/2013 5,28 5,32 +1,92% 5,21 5,32 5,26 5,27 5,32 2.693 732.726.500
18/4/2013 5,40 5,22 -2,43% 5,10 5,40 5,19 5,22 5,24 6.901 1.547.604.200
17/4/2013 5,50 5,35 -4,97% 5,29 5,63 5,46 5,34 5,35 8.278 2.255.021.700
16/4/2013 5,76 5,63 +0,36% 5,61 5,84 5,70 5,62 5,63 4.927 1.375.039.000
15/4/2013 6,03 5,61 -7,73% 5,61 6,04 5,77 5,61 5,64 8.387 1.760.771.700
12/4/2013 6,25 6,08 -1,94% 6,01 6,30 6,09 6,08 6,10 4.418 1.158.253.900
11/4/2013 6,30 6,20 -0,80% 6,07 6,31 6,16 6,15 6,20 4.739 1.362.440.600
10/4/2013 6,36 6,25 -0,64% 6,25 6,45 6,31 6,25 6,27 5.565 1.436.723.000
9/4/2013 6,35 6,29 -0,16% 6,25 6,40 6,31 6,28 6,29 3.588 912.523.100
8/4/2013 6,46 6,30 -2,63% 6,22 6,52 6,29 6,28 6,30 5.791 1.187.989.800
5/4/2013 6,50 6,47 +0,31% 6,38 6,60 6,47 6,45 6,47 7.117 1.611.561.100
4/4/2013 6,69 6,45 -2,42% 6,36 6,69 6,45 6,41 6,45 5.283 1.474.357.800
3/4/2013 6,68 6,61 -1,05% 6,49 6,79 6,57 6,60 6,61 6.208 1.477.695.000
2/4/2013 6,96 6,68 -3,88% 6,68 7,04 6,81 6,68 6,69 5.959 1.323.671.800
1/4/2013 6,97 6,95 -0,57% 6,86 7,13 7,01 6,95 6,99 4.330 1.485.565.400
28/3/2013 6,42 6,99 +11,84% 6,42 7,06 6,79 6,99 7,00 1.826 4.359.426.400
27/3/2013 6,35 6,25 -1,42% 6,19 6,44 6,29 6,25 6,28 3.662 1.249.295.600
26/3/2013 6,41 6,34 -0,94% 6,31 6,63 6,45 6,34 6,35 3.436 1.307.367.100
25/3/2013 6,40 6,40 +0,31% 6,35 6,49 6,41 6,38 6,40 2.142 485.806.700
22/3/2013 6,36 6,38 +0,79% 6,33 6,54 6,45 6,38 6,39 3.134 905.069.700
21/3/2013 6,55 6,33 -2,91% 6,30 6,57 6,37 6,33 6,38 4.974 1.288.167.500
20/3/2013 6,80 6,52 -3,69% 6,43 6,80 6,52 6,48 6,52 6.404 1.671.375.900
19/3/2013 6,81 6,77 +0,30% 6,67 6,91 6,76 6,72 6,77 3.377 974.363.000
18/3/2013 6,79 6,75 -0,15% 6,65 6,81 6,74 6,75 6,77 3.039 689.270.800
15/3/2013 6,90 6,76 -1,60% 6,73 6,98 6,78 6,76 6,77 3.707 1.665.825.200
14/3/2013 7,30 6,87 -5,24% 6,87 7,35 7,04 6,87 6,88 6.491 1.447.882.000
13/3/2013 7,36 7,25 -1,36% 7,15 7,47 7,34 7,17 7,25 4.863 1.299.967.600
12/3/2013 7,29 7,35 +0,82% 7,26 7,50 7,42 7,35 7,40 5.182 1.299.434.100
11/3/2013 7,20 7,29 -0,14% 7,17 7,32 7,24 7,26 7,29 2.314 948.017.100
8/3/2013 7,56 7,30 -1,88% 7,21 7,57 7,33 7,29 7,30 3.882 1.102.281.000
7/3/2013 7,09 7,44 +7,20% 7,05 7,53 7,39 7,44 7,45 7.271 2.062.117.600
6/3/2013 6,70 6,94 +5,79% 6,67 7,10 6,94 6,94 6,99 5.721 1.703.013.000
5/3/2013 6,77 6,56 -2,53% 6,56 6,89 6,70 6,56 6,60 3.419 889.537.100
4/3/2013 6,74 6,73 -1,75% 6,62 6,97 6,73 6,72 6,73 4.010 1.050.449.700
1/3/2013 6,88 6,85 -1,44% 6,68 6,91 6,79 6,85 6,86 5.645 1.488.669.800
28/2/2013 6,86 6,95 +1,31% 6,85 7,07 6,97 6,94 6,99 5.910 1.813.558.600
27/2/2013 6,60 6,86 +4,89% 6,56 6,92 6,79 6,85 6,86 5.002 1.410.878.000
26/2/2013 6,35 6,54 +4,14% 6,28 6,67 6,47 6,54 6,57 5.194 1.358.982.900
25/2/2013 6,19 6,28 +2,45% 6,13 6,36 6,22 6,28 6,30 3.454 917.756.500
22/2/2013 6,31 6,13 -1,45% 6,11 6,33 6,16 6,13 6,14 4.285 1.276.469.500
21/2/2013 6,35 6,22 -2,20% 6,15 6,44 6,23 6,21 6,22 5.450 1.541.211.900
20/2/2013 6,59 6,36 -4,07% 6,36 6,67 6,51 6,36 6,40 3.153 869.862.400
19/2/2013 6,67 6,63 -0,15% 6,56 6,77 6,68 6,62 6,66 2.439 1.487.754.300
18/2/2013 6,81 6,64 -2,35% 6,63 6,83 6,70 6,64 6,65 1.865 513.802.700
15/2/2013 6,92 6,80 -1,16% 6,80 7,01 6,89 6,80 6,82 2.317 693.633.800
14/2/2013 6,90 6,88 -1,29% 6,83 6,98 6,90 6,88 6,95 2.050 625.887.600
13/2/2013 6,85 6,97 +1,75% 6,72 7,03 6,91 6,95 6,97 4.666 1.288.134.100
8/2/2013 6,82 6,85 +0,74% 6,72 6,99 6,86 6,85 6,88 2.824 833.431.900
7/2/2013 7,00 6,80 -2,58% 6,76 7,05 6,88 6,80 6,81 3.253 875.152.100
6/2/2013 6,97 6,98 -0,85% 6,76 7,08 6,90 6,93 6,98 3.382 1.111.565.100
5/2/2013 7,04 7,04 +0,86% 6,94 7,09 7,00 6,97 7,04 2.823 755.024.500
4/2/2013 7,09 6,98 -1,97% 6,97 7,14 7,02 6,98 7,00 1.951 837.923.300
1/2/2013 7,14 7,12 0,00% 7,05 7,27 7,17 7,12 7,16 2.678 1.239.070.900
31/1/2013 7,02 7,12 +1,71% 6,83 7,12 6,99 7,12 7,13 3.616 1.579.971.900
30/1/2013 7,15 7,00 -0,71% 6,91 7,24 7,02 7,00 7,01 3.478 1.427.440.800
29/1/2013 7,03 7,05 +0,71% 6,99 7,18 7,07 7,05 7,06 3.443 1.037.288.900
28/1/2013 7,25 7,00 -3,45% 6,98 7,40 7,12 7,00 7,02 4.816 2.046.689.200
24/1/2013 7,71 7,25 -7,53% 7,20 7,74 7,44 7,25 7,28 7.427 3.283.870.200
23/1/2013 8,12 7,84 -3,21% 7,68 8,43 7,97 7,84 7,85 6.744 3.802.611.600
22/1/2013 7,75 8,10 +5,19% 7,72 8,15 8,02 8,09 8,10 6.382 3.303.670.100
21/1/2013 7,35 7,70 +5,19% 7,25 7,75 7,56 7,70 7,71 3.033 2.242.672.800
18/1/2013 7,11 7,32 +4,72% 7,05 7,33 7,21 7,30 7,32 3.236 1.975.549.700
17/1/2013 6,83 6,99 +3,40% 6,78 7,17 6,93 6,97 6,99 5.494 2.303.381.100
16/1/2013 6,60 6,76 +2,27% 6,60 6,82 6,74 6,76 6,78 4.751 1.663.945.300
15/1/2013 6,55 6,61 +0,92% 6,47 6,69 6,56 6,61 6,65 4.885 2.694.485.600
14/1/2013 6,60 6,55 +0,61% 6,51 6,69 6,60 6,54 6,55 3.753 1.134.800.800
11/1/2013 6,60 6,51 -1,36% 6,45 6,64 6,49 6,51 6,52 4.572 1.560.476.100
10/1/2013 6,66 6,60 +0,30% 6,55 6,74 6,63 6,60 6,61 6.297 1.880.353.900
9/1/2013 6,50 6,58 +2,81% 6,45 6,64 6,56 6,58 6,59 4.431 1.936.315.800
8/1/2013 6,90 6,40 -8,44% 6,40 6,94 6,56 6,40 6,41 6.644 2.489.628.300
7/1/2013 7,10 6,99 -1,27% 6,88 7,22 7,02 6,99 7,00 8.094 2.843.248.000
4/1/2013 6,95 7,08 +1,43% 6,86 7,35 7,08 7,07 7,08 8.925 6.986.744.500
3/1/2013 6,69 6,98 +3,71% 6,60 6,98 6,89 6,95 6,98 6.594 2.228.775.100
2/1/2013 6,55 6,73 0,00% 6,43 6,73 6,57 6,72 6,73 5.846 2.019.622.900
28/12/2012 6,31 6,33 +0,16% 6,28 6,49 6,38 6,33 6,35 3.685 1.607.841.500
27/12/2012 6,48 6,32 -2,77% 6,22 6,53 6,34 6,28 6,32 4.973 1.545.882.100
26/12/2012 6,57 6,50 -1,52% 6,42 6,64 6,50 6,48 6,50 3.036 1.251.282.200
21/12/2012 6,37 6,60 +3,94% 6,21 6,62 6,41 6,55 6,60 3.381 2.014.965.000
20/12/2012 6,48 6,35 -1,55% 6,32 6,57 6,43 6,35 6,36 4.528 970.264.100
19/12/2012 6,66 6,45 -3,01% 6,45 6,73 6,57 6,45 6,46 4.566 1.456.979.800
18/12/2012 6,67 6,65 0,00% 6,61 6,70 6,65 6,63 6,66 3.610 1.281.948.400
17/12/2012 6,68 6,65 +0,15% 6,60 6,75 6,66 6,65 6,67 3.280 975.508.100
14/12/2012 6,66 6,64 +0,61% 6,57 6,76 6,65 6,64 6,65 2.708 791.398.400
13/12/2012 6,66 6,60 -0,90% 6,52 6,67 6,59 6,57 6,60 4.516 1.120.924.800
12/12/2012 6,84 6,66 -2,20% 6,66 6,97 6,77 6,65 6,66 9.327 2.604.030.400
11/12/2012 6,55 6,81 +5,26% 6,48 6,88 6,69 6,79 6,81 3.162 3.378.180.700
10/12/2012 6,67 6,47 -3,00% 6,46 6,67 6,55 6,47 6,48 5.170 1.324.818.600
7/12/2012 6,75 6,67 -0,74% 6,62 6,86 6,72 6,66 6,67 4.428 1.406.512.900
6/12/2012 6,95 6,72 -2,61% 6,62 6,97 6,77 6,72 6,73 8.532 2.091.772.800
5/12/2012 7,41 6,90 -5,48% 6,72 7,42 6,89 6,90 6,92 8.774 2.812.785.000
4/12/2012 7,52 7,30 -2,01% 7,18 7,95 7,50 7,30 7,31 8.727 2.829.631.900
3/12/2012 7,55 7,45 -2,61% 7,29 7,90 7,58 7,45 7,47 904 3.300.819.600
30/11/2012 7,70 7,65 +16,79% 6,95 7,78 7,32 7,62 7,65 4.662 6.991.237.600
29/11/2012 6,91 6,55 -3,96% 6,37 6,95 6,54 6,55 6,56 2.676 3.422.761.300
28/11/2012 6,93 6,82 +0,29% 6,66 7,02 6,81 6,82 6,84 5.278 2.066.860.400
27/11/2012 7,10 6,80 -0,44% 6,66 7,25 6,97 6,80 6,82 2.699 6.957.044.400
26/11/2012 6,82 6,83 +3,02% 6,73 7,44 7,03 6,83 6,85 718 4.746.590.800
23/11/2012 6,31 6,63 +7,63% 6,21 6,88 6,61 6,63 6,64 2.825 8.570.521.700
22/11/2012 6,76 6,16 -8,74% 6,03 6,77 6,20 6,15 6,16 7.731 7.157.822.300
21/11/2012 7,51 6,75 -15,73% 6,52 7,60 6,78 6,75 6,77 3.246 8.403.085.800
19/11/2012 8,91 8,01 -13,41% 8,01 9,19 8,50 8,01 8,03 8.890 4.290.897.600
16/11/2012 9,20 9,25 -2,43% 8,91 9,46 9,16 9,25 9,31 8.217 3.450.720.200
14/11/2012 9,89 9,48 -4,15% 9,45 9,89 9,56 9,48 9,49 5.655 2.152.332.300
13/11/2012 9,73 9,89 +1,23% 9,21 9,98 9,58 9,88 9,89 6.401 2.699.494.200
12/11/2012 10,08 9,77 -2,88% 9,72 10,16 9,90 9,76 9,77 2.037 763.054.300
9/11/2012 10,40 10,06 -2,33% 10,06 10,42 10,22 10,06 10,15 4.766 1.466.887.500
8/11/2012 10,56 10,30 -2,09% 10,27 10,61 10,34 10,29 10,30 4.158 1.654.725.500
7/11/2012 10,89 10,52 -3,49% 10,49 10,93 10,63 10,52 10,55 5.599 2.106.266.800
6/11/2012 11,04 10,90 -1,27% 10,66 11,13 10,81 10,90 10,91 5.139 2.329.518.700
5/11/2012 10,70 11,04 -4,66% 10,65 11,10 10,87 11,01 11,04 6.413 2.733.040.500
1/11/2012 11,30 11,58 +3,86% 11,18 11,66 11,48 11,58 11,59 3.624 1.345.694.000
31/10/2012 11,21 11,15 0,00% 11,15 11,53 11,31 11,15 11,23 6.727 1.668.704.200
30/10/2012 11,15 11,15 +0,45% 11,15 11,28 11,21 11,15 11,24 1.977 506.998.800
29/10/2012 11,54 11,10 -3,65% 11,10 11,59 11,24 11,10 11,12 1.659 666.171.300
26/10/2012 11,52 11,52 -1,03% 11,42 11,70 11,55 11,52 11,54 4.838 1.585.787.200
25/10/2012 11,62 11,64 +0,17% 11,58 11,76 11,67 11,64 11,69 2.544 1.832.560.700
24/10/2012 11,85 11,62 -2,35% 11,62 11,93 11,73 11,62 11,65 2.590 907.661.500
23/10/2012 12,00 11,90 -0,58% 11,73 12,10 11,89 11,89 11,95 4.366 1.714.362.000
22/10/2012 11,91 11,97 +0,50% 11,80 12,09 11,99 11,96 11,97 1.730 702.097.500
19/10/2012 11,90 11,91 -0,17% 11,76 12,09 11,90 11,91 11,95 2.858 1.084.864.800
18/10/2012 11,55 11,93 +2,40% 11,55 12,07 11,78 11,93 12,00 6.280 3.056.483.800
17/10/2012 12,00 11,65 -2,02% 11,50 12,03 11,64 11,61 11,65 326 3.218.192.200
16/10/2012 11,93 11,89 -0,34% 11,89 12,18 12,02 11,89 11,90 3.881 1.384.097.800
15/10/2012 11,95 11,93 +1,45% 11,80 12,13 12,02 11,93 11,94 5.609 2.376.403.000
11/10/2012 11,88 11,76 +0,34% 11,76 12,03 11,89 11,76 11,79 2.596 1.113.896.200
10/10/2012 11,90 11,72 -0,51% 11,70 11,98 11,79 11,71 11,72 2.501 1.127.825.600
9/10/2012 11,91 11,78 -0,67% 11,72 11,95 11,83 11,77 11,78 3.152 1.256.052.600
8/10/2012 11,83 11,86 -0,17% 11,73 12,13 11,96 11,85 11,91 4.080 1.286.216.900
5/10/2012 11,67 11,88 +2,41% 11,62 12,02 11,89 11,81 11,88 4.507 1.530.105.200
4/10/2012 11,97 11,60 -2,93% 11,39 12,02 11,64 11,59 11,64 7.084 2.309.158.600
3/10/2012 12,22 11,95 -1,89% 11,91 12,22 12,07 11,92 11,95 4.585 1.436.735.000
2/10/2012 12,28 12,18 -0,33% 12,15 12,30 12,20 12,18 12,22 4.638 1.489.176.000
1/10/2012 12,16 12,22 +0,99% 12,12 12,30 12,22 12,22 12,27 5.625 1.705.468.500
28/9/2012 12,30 12,10 -1,71% 12,05 12,30 12,13 12,09 12,10 6.199 2.635.032.800
27/9/2012 12,34 12,31 -0,16% 12,17 12,40 12,28 12,31 12,35 4.818 5.934.009.500
26/9/2012 12,15 12,33 +0,41% 12,10 12,34 12,20 12,32 12,33 4.345 2.548.737.000
25/9/2012 12,30 12,28 -0,32% 12,22 12,42 12,31 12,28 12,30 5.570 2.314.048.400
24/9/2012 12,15 12,32 +1,99% 12,06 12,32 12,20 12,26 12,32 3.942 1.703.907.000
21/9/2012 12,26 12,08 -1,63% 12,08 12,54 12,28 12,08 12,10 4.373 2.245.472.400
20/9/2012 12,10 12,28 +1,32% 12,01 12,41 12,26 12,27 12,28 4.718 2.100.152.100
19/9/2012 12,47 12,12 -2,57% 12,09 12,55 12,27 12,12 12,16 4.949 2.018.197.600
18/9/2012 12,52 12,44 -0,32% 12,30 12,53 12,42 12,44 12,46 3.497 4.092.612.300
17/9/2012 12,40 12,48 +0,65% 12,39 12,61 12,49 12,45 12,48 7.762 2.597.407.100
14/9/2012 12,30 12,40 +1,56% 12,18 12,50 12,40 12,39 12,40 8.515 3.554.785.200
13/9/2012 11,57 12,21 +4,36% 11,57 12,29 12,11 12,18 12,21 7.941 2.965.654.500
12/9/2012 11,45 11,70 -4,72% 10,95 12,18 11,64 11,69 11,70 8.969 10.485.041.000
11/9/2012 13,03 12,28 -5,47% 12,28 13,26 12,87 12,26 12,28 7.297 5.620.487.200
10/9/2012 13,15 12,99 -0,46% 12,94 13,24 13,06 12,98 12,99 7.074 2.919.950.200
6/9/2012 13,31 13,05 -1,29% 13,05 13,43 13,19 13,04 13,05 5.977 2.293.422.800
5/9/2012 13,13 13,22 +0,99% 13,02 13,34 13,19 13,22 13,24 4.382 1.591.545.400
4/9/2012 13,10 13,09 -0,08% 12,87 13,17 13,06 13,06 13,09 4.917 7.268.059.300
3/9/2012 12,90 13,10 +0,61% 12,90 13,49 13,16 13,05 13,10 4.304 2.064.702.200
31/8/2012 13,15 13,02 -8,18% 12,90 13,90 13,28 13,02 13,04 5.416 10.359.068.900
30/8/2012 14,90 14,18 -4,83% 14,18 15,01 14,46 14,17 14,18 5.277 2.986.560.500
29/8/2012 15,17 14,90 -2,42% 14,83 15,23 14,94 14,90 14,96 5.237 2.735.286.000
28/8/2012 15,14 15,27 +1,39% 14,91 15,29 15,21 15,23 15,27 3.244 1.272.383.400
27/8/2012 15,00 15,06 -0,26% 14,85 15,17 15,07 15,05 15,08 3.094 1.334.262.300
24/8/2012 15,19 15,10 -0,59% 14,99 15,30 15,09 15,10 15,13 4.233 1.731.263.700
23/8/2012 15,48 15,19 -3,06% 15,01 15,63 15,22 15,12 15,19 3.796 1.750.679.800
22/8/2012 15,60 15,67 +0,97% 15,31 15,80 15,61 15,55 15,67 3.814 2.224.266.200
21/8/2012 15,90 15,52 -2,63% 15,46 16,06 15,76 15,52 15,59 2.202 766.849.500
20/8/2012 15,48 15,94 +3,84% 15,36 16,10 15,84 15,94 16,08 4.104 1.907.784.100
17/8/2012 15,74 15,35 -2,42% 15,29 15,85 15,45 15,34 15,35 3.039 2.046.588.600
16/8/2012 15,85 15,73 +0,58% 15,50 15,85 15,70 15,73 15,78 3.181 990.912.700
15/8/2012 15,30 15,64 +2,96% 15,30 15,65 15,49 15,52 15,64 5.181 2.601.041.000
14/8/2012 15,21 15,19 -0,13% 15,14 15,41 15,27 15,19 15,22 4.210 1.559.173.800
13/8/2012 15,25 15,21 +0,07% 15,09 15,34 15,19 15,21 15,25 3.890 1.146.604.300
10/8/2012 15,06 15,20 -0,33% 15,06 15,26 15,15 15,20 15,21 3.708 1.466.706.300
9/8/2012 14,81 15,25 +1,26% 14,81 15,25 15,13 15,12 15,25 4.577 1.383.251.300
8/8/2012 14,80 15,06 +1,83% 14,77 15,10 15,02 15,00 15,06 3.072 1.238.854.400
7/8/2012 14,55 14,79 +0,89% 14,55 14,90 14,83 14,79 14,84 3.859 1.443.515.200
6/8/2012 14,40 14,66 +1,45% 14,35 14,81 14,70 14,66 14,70 3.329 1.004.501.600
3/8/2012 14,35 14,45 +3,73% 14,13 14,45 14,31 14,36 14,46 3.686 1.444.888.800
2/8/2012 14,12 13,93 -2,38% 13,73 14,20 13,93 13,93 13,95 2.629 885.926.800
1/8/2012 14,16 14,27 +0,85% 14,04 14,50 14,30 14,17 14,27 3.723 1.602.768.500
31/7/2012 14,11 14,15 +0,21% 13,86 14,32 14,14 14,03 14,15 3.156 1.246.204.700
30/7/2012 13,80 14,12 +1,15% 13,80 14,12 14,01 14,10 14,12 2.309 698.420.100
27/7/2012 13,21 13,96 +6,40% 13,20 14,08 13,74 13,96 13,97 6.347 2.127.815.400
26/7/2012 13,39 13,12 -0,98% 12,96 13,40 13,10 13,11 13,12 4.013 1.472.976.600
25/7/2012 13,45 13,25 -0,08% 13,21 13,48 13,33 13,25 13,29 1.633 963.842.500
24/7/2012 13,49 13,26 -1,12% 13,24 13,49 13,30 13,26 13,33 3.116 946.527.000
23/7/2012 13,46 13,41 -2,47% 13,27 13,69 13,46 13,41 13,45 3.477 1.248.337.200
20/7/2012 13,91 13,75 -2,07% 13,70 14,09 13,83 13,74 13,77 2.292 611.708.900
19/7/2012 14,05 14,04 +0,65% 13,83 14,24 14,01 14,00 14,04 2.490 983.244.200
18/7/2012 13,73 13,95 +1,45% 13,60 13,99 13,88 13,95 13,96 2.120 662.392.400
17/7/2012 13,74 13,75 +1,40% 13,42 13,80 13,64 13,75 13,80 1.903 1.187.040.600
16/7/2012 13,72 13,56 -0,29% 13,38 13,83 13,56 13,56 13,60 2.566 1.050.876.800
13/7/2012 13,65 13,60 -0,66% 13,55 13,79 13,64 13,59 13,60 2.300 985.329.800
12/7/2012 13,65 13,69 +0,81% 13,53 13,85 13,70 13,69 13,70 1.917 818.993.200
11/7/2012 13,80 13,58 -1,59% 13,45 13,85 13,62 13,58 13,60 2.490 1.013.828.400
10/7/2012 14,06 13,80 -2,13% 13,75 14,12 13,87 13,80 13,81 3.601 1.166.191.400
6/7/2012 14,54 14,10 -3,49% 14,04 14,76 14,24 14,09 14,10 2.694 1.061.840.700
5/7/2012 14,74 14,61 -0,48% 14,45 14,85 14,60 14,61 14,62 2.921 937.470.300
4/7/2012 14,55 14,68 +0,62% 14,47 14,78 14,63 14,64 14,68 1.898 775.749.200
3/7/2012 14,32 14,59 +2,24% 14,06 14,59 14,23 14,45 14,59 5.008 1.749.332.200
2/7/2012 14,09 14,27 +0,14% 14,09 14,36 14,24 14,27 14,30 2.165 1.035.533.100
29/6/2012 14,17 14,25 +1,35% 14,06 14,35 14,19 14,25 14,27 3.148 1.213.190.200
28/6/2012 13,92 14,06 +1,01% 13,89 14,24 14,05 13,98 14,06 3.552 1.342.538.200
27/6/2012 13,66 13,92 +1,83% 13,66 14,13 13,96 13,92 14,00 5.529 1.698.323.900
26/6/2012 13,69 13,67 +0,15% 13,55 13,83 13,67 13,60 13,67 3.840 1.445.248.500
25/6/2012 13,75 13,65 -0,87% 13,59 13,77 13,66 13,63 13,65 1.902 983.893.000
22/6/2012 14,19 13,77 -3,03% 13,75 14,33 13,89 13,77 13,78 2.232 1.074.455.700
21/6/2012 14,28 14,20 -0,56% 14,06 14,34 14,20 14,19 14,20 2.964 1.104.353.500
20/6/2012 14,24 14,28 +0,85% 13,99 14,30 14,15 14,18 14,28 2.799 1.443.034.200
19/6/2012 14,30 14,16 +0,07% 14,05 14,50 14,25 14,07 14,16 5.329 2.939.170.600
18/6/2012 14,16 14,15 -1,67% 14,04 14,35 14,16 14,05 14,15 4.718 1.613.659.300
15/6/2012 14,02 14,39 +2,57% 13,90 14,97 14,37 14,36 14,39 835 9.957.653.200
14/6/2012 13,96 14,03 -0,21% 13,78 14,07 13,92 13,95 14,03 4.875 1.611.727.900
13/6/2012 13,80 14,06 +1,30% 13,71 14,07 13,93 14,05 14,06 6.766 2.456.474.800
12/6/2012 13,46 13,88 +2,97% 13,46 13,90 13,74 13,85 13,88 3.884 1.314.233.500
11/6/2012 13,72 13,48 -1,61% 13,43 13,76 13,53 13,48 13,50 4.707 1.891.886.800
8/6/2012 13,23 13,70 +3,01% 13,10 13,76 13,49 13,66 13,70 7.498 3.062.194.300
6/6/2012 12,94 13,30 +3,66% 12,87 13,31 13,10 13,30 13,31 5.164 2.538.299.400
5/6/2012 13,17 12,83 -1,99% 12,81 13,25 12,99 12,82 12,83 3.231 1.389.834.000
4/6/2012 13,00 13,09 +0,61% 13,00 13,29 13,16 13,09 13,17 3.168 1.381.952.000
1/6/2012 13,19 13,01 -1,96% 12,92 13,20 13,00 13,01 13,06 3.827 1.800.182.500
31/5/2012 12,89 13,27 +2,16% 12,89 13,39 13,19 13,27 13,35 5.020 2.244.659.400
30/5/2012 12,72 12,99 +2,28% 12,62 13,06 12,84 12,96 12,99 5.334 3.448.528.000
29/5/2012 13,21 12,70 -4,01% 12,65 13,40 12,84 12,70 12,73 5.214 1.816.518.600
28/5/2012 12,88 13,23 +2,72% 12,82 13,34 13,13 13,20 13,29 2.472 814.390.000
25/5/2012 13,10 12,88 -1,90% 12,88 13,23 12,99 12,88 12,96 3.111 1.272.415.600
24/5/2012 13,30 13,13 -0,83% 12,92 13,39 13,10 13,10 13,13 5.491 1.614.693.200
23/5/2012 13,50 13,24 -2,86% 13,03 13,79 13,30 13,22 13,24 4.989 2.387.522.400
22/5/2012 13,89 13,63 -1,94% 13,51 13,89 13,68 13,63 13,70 5.261 2.265.636.200
21/5/2012 14,50 13,90 -10,95% 13,85 14,50 14,00 13,89 13,90 5.219 2.818.915.900
18/5/2012 15,90 15,61 -1,51% 15,54 16,10 15,70 15,60 15,61 5.273 3.063.148.600
17/5/2012 16,09 15,85 -1,18% 15,75 16,30 16,05 15,82 15,85 3.815 2.977.837.800
16/5/2012 15,97 16,04 +2,43% 15,61 16,10 15,91 16,00 16,04 3.390 2.403.423.700
15/5/2012 15,81 15,66 -0,45% 15,51 15,97 15,72 15,60 15,66 3.124 1.964.384.600
14/5/2012 16,18 15,73 -2,90% 15,67 16,29 15,89 15,73 15,75 2.841 1.881.497.300
11/5/2012 16,25 16,20 -0,49% 16,11 16,36 16,25 16,17 16,20 2.188 1.167.719.700
10/5/2012 16,07 16,28 +1,56% 16,07 16,29 16,18 16,20 16,28 2.166 1.504.410.800
9/5/2012 15,91 16,03 -0,12% 15,91 16,10 16,01 16,03 16,08 1.516 1.076.224.200
8/5/2012 16,17 16,05 -0,86% 16,00 16,22 16,07 16,05 16,08 2.547 2.136.874.300
7/5/2012 16,15 16,19 +1,19% 16,07 16,29 16,19 16,19 16,20 2.964 1.478.890.100
4/5/2012 16,16 16,00 -0,68% 16,00 16,28 16,10 16,00 16,05 4.644 2.911.296.600
3/5/2012 16,40 16,11 -1,65% 16,11 16,51 16,23 16,11 16,13 2.811 1.838.681.000
2/5/2012 16,32 16,38 +0,49% 16,08 16,57 16,34 16,36 16,38 4.013 2.601.210.800
30/4/2012 16,25 16,30 +0,93% 16,16 16,33 16,25 16,26 16,30 3.601 1.724.197.100
27/4/2012 16,25 16,15 -0,31% 16,15 16,33 16,20 16,15 16,25 2.480 6.726.545.500
26/4/2012 16,40 16,20 -0,86% 16,05 16,44 16,20 16,15 16,20 2.643 5.805.625.400
25/4/2012 16,88 16,34 -1,27% 16,27 17,10 16,55 16,31 16,34 3.424 2.672.943.100
24/4/2012 16,18 16,55 +2,41% 16,18 16,56 16,37 16,44 16,55 3.550 2.528.268.400
23/4/2012 15,70 16,16 +1,96% 15,69 16,26 16,10 16,09 16,16 3.987 2.322.438.000
20/4/2012 16,21 15,85 -1,37% 15,85 16,26 15,93 15,85 15,87 1.870 1.416.689.800
19/4/2012 16,31 16,07 -1,65% 16,02 16,37 16,16 16,07 16,09 1.984 958.329.400
18/4/2012 16,86 16,34 -2,97% 16,26 17,13 16,55 16,31 16,34 6.270 3.419.124.600
17/4/2012 16,10 16,84 +7,60% 16,04 16,88 16,54 16,72 16,84 5.957 4.319.528.000
16/4/2012 15,98 15,65 -1,07% 15,41 16,08 15,63 15,65 15,66 1.576 1.071.616.400
13/4/2012 16,00 15,82 -1,80% 15,68 16,14 15,79 15,82 15,84 1.738 743.986.100
12/4/2012 15,84 16,11 +2,42% 15,69 16,11 15,95 16,01 16,11 1.539 1.170.492.600
11/4/2012 15,90 15,73 -1,01% 15,72 15,99 15,81 15,73 15,75 2.523 1.269.298.500
10/4/2012 16,17 15,89 -1,73% 15,85 16,17 15,91 15,89 15,90 2.507 1.362.282.100
9/4/2012 16,20 16,17 -1,88% 16,14 16,39 16,21 16,17 16,22 1.667 812.285.300
5/4/2012 16,76 16,48 -1,90% 16,48 16,87 16,60 16,48 16,50 927 624.551.800
4/4/2012 16,59 16,80 +0,60% 16,39 16,86 16,66 16,77 16,80 2.786 1.574.152.400
3/4/2012 17,39 16,70 -3,91% 16,55 17,44 16,80 16,66 16,70 3.132 3.062.518.100
2/4/2012 17,18 17,38 +1,40% 16,91 17,45 17,28 17,26 17,38 2.407 1.356.237.700
30/3/2012 17,30 17,14 -0,81% 16,88 17,38 17,04 16,97 17,14 2.719 1.469.129.900
29/3/2012 17,55 17,28 -1,76% 17,23 17,56 17,35 17,26 17,28 2.763 1.448.635.700
28/3/2012 17,59 17,59 +0,17% 17,47 17,67 17,58 17,59 17,62 2.066 1.929.402.100
27/3/2012 17,43 17,56 +0,69% 17,34 17,63 17,54 17,55 17,57 1.873 1.294.615.100
26/3/2012 17,47 17,44 +0,06% 17,27 17,55 17,38 17,44 17,45 3.144 1.911.786.100
23/3/2012 17,36 17,43 +1,04% 17,23 17,47 17,38 17,36 17,43 1.763 1.435.509.800
22/3/2012 17,30 17,25 -0,35% 17,21 17,50 17,33 17,25 17,28 1.975 1.115.618.600
21/3/2012 17,64 17,31 -1,87% 17,31 17,71 17,46 17,31 17,32 2.564 1.097.871.900
20/3/2012 17,70 17,64 -0,62% 17,50 17,77 17,63 17,62 17,64 1.891 1.279.274.000
19/3/2012 17,84 17,75 -0,84% 17,66 17,84 17,75 17,75 17,76 1.745 1.896.190.200
16/3/2012 17,67 17,90 +2,17% 17,41 17,90 17,72 17,83 17,90 2.628 2.023.811.100
15/3/2012 18,26 17,52 -4,37% 17,50 18,36 17,79 17,52 17,60 2.598 1.985.719.000
14/3/2012 18,68 18,32 -2,03% 18,10 18,79 18,40 18,23 18,32 2.785 1.936.028.600
13/3/2012 18,43 18,70 +2,02% 18,26 18,70 18,50 18,69 18,70 3.330 1.681.789.500
12/3/2012 18,16 18,33 +0,16% 18,11 18,40 18,28 18,33 18,34 2.453 1.059.728.100
9/3/2012 18,48 18,30 -0,87% 18,28 18,52 18,37 18,30 18,34 2.198 1.485.569.600
8/3/2012 18,91 18,46 -1,65% 18,46 18,95 18,70 18,46 18,47 2.559 1.445.146.900
7/3/2012 18,70 18,77 +0,97% 18,53 18,85 18,70 18,77 18,79 1.858 1.164.659.600
6/3/2012 18,89 18,59 -2,11% 18,55 18,89 18,66 18,58 18,59 2.218 1.403.016.600
5/3/2012 18,86 18,99 +0,58% 18,60 18,99 18,78 18,89 18,99 2.002 1.144.977.700
2/3/2012 18,64 18,88 +1,61% 18,54 18,88 18,76 18,85 18,88 1.780 940.338.600
1/3/2012 18,68 18,58 -0,54% 18,41 18,69 18,53 18,58 18,59 1.741 1.047.219.900
29/2/2012 18,40 18,68 +0,70% 18,31 18,69 18,59 18,62 18,68 2.725 1.840.142.700
28/2/2012 18,41 18,55 +0,27% 18,41 18,82 18,63 18,55 18,64 2.109 1.780.958.600
27/2/2012 19,00 18,50 -2,48% 18,49 19,00 18,62 18,49 18,50 1.551 839.605.300
24/2/2012 18,53 18,97 +2,10% 18,53 19,01 18,85 18,91 18,98 2.078 1.721.657.400
23/2/2012 18,85 18,58 -2,00% 18,47 18,97 18,65 18,52 18,58 2.593 1.492.363.300
22/2/2012 19,12 18,96 -2,07% 18,92 19,13 18,98 18,93 18,96 1.224 833.710.500
17/2/2012 19,52 19,36 +0,26% 19,28 19,52 19,40 19,35 19,36 1.730 1.106.474.400
16/2/2012 18,72 19,31 +2,39% 18,72 19,35 19,15 19,30 19,31 2.700 1.522.510.200
15/2/2012 18,43 18,86 +3,23% 18,35 18,98 18,70 18,86 18,87 4.049 2.040.772.500
14/2/2012 18,81 18,27 -2,97% 18,20 18,84 18,38 18,26 18,27 2.769 1.878.102.500
13/2/2012 18,99 18,83 -0,84% 18,63 19,00 18,77 18,82 18,83 2.646 1.404.973.900
10/2/2012 18,25 18,99 +4,05% 18,19 19,02 18,88 18,99 19,00 4.367 5.523.362.800
9/2/2012 18,00 18,25 +0,83% 18,00 18,30 18,22 18,24 18,25 3.049 1.685.002.600
8/2/2012 17,89 18,10 +1,00% 17,86 18,10 17,97 18,07 18,10 2.761 1.410.301.700
7/2/2012 17,81 17,92 +0,67% 17,75 17,92 17,84 17,91 17,92 1.881 1.334.751.700
6/2/2012 17,60 17,80 +0,91% 17,57 17,81 17,73 17,75 17,80 1.802 758.896.400
3/2/2012 17,47 17,64 +0,97% 17,39 17,65 17,55 17,55 17,64 2.361 1.145.759.200
2/2/2012 17,79 17,47 -1,74% 17,39 17,85 17,55 17,41 17,47 3.253 1.440.465.200
1/2/2012 17,95 17,78 -0,95% 17,61 18,13 17,86 17,65 17,78 3.382 1.948.922.300
31/1/2012 17,73 17,95 +1,76% 17,60 17,95 17,80 17,84 17,95 2.566 1.417.441.200
30/1/2012 17,46 17,64 +0,92% 17,44 17,73 17,60 17,61 17,64 2.298 1.027.574.100
27/1/2012 17,37 17,48 +0,75% 17,34 17,55 17,45 17,48 17,50 1.971 943.824.800
26/1/2012 17,26 17,35 +0,75% 17,09 17,40 17,27 17,33 17,35 3.823 1.942.379.800
24/1/2012 17,20 17,22 +0,53% 17,02 17,26 17,16 17,20 17,22 3.458 1.368.685.100
23/1/2012 17,65 17,13 -2,56% 17,13 17,71 17,35 17,13 17,14 3.969 2.180.075.600
20/1/2012 17,69 17,58 -0,06% 17,55 17,73 17,61 17,57 17,58 2.509 1.232.817.900
19/1/2012 17,96 17,59 -1,12% 17,59 17,99 17,73 17,59 17,62 3.321 1.397.437.200
18/1/2012 17,68 17,79 +0,62% 17,45 17,92 17,71 17,79 17,84 4.600 2.346.674.100
17/1/2012 17,95 17,68 -0,39% 17,50 17,95 17,62 17,62 17,68 3.406 1.810.545.200
16/1/2012 17,66 17,75 +0,68% 17,54 17,75 17,64 17,69 17,75 2.182 1.015.322.100
13/1/2012 17,55 17,63 0,00% 17,33 17,63 17,51 17,53 17,63 2.910 1.332.360.900
12/1/2012 17,71 17,63 +0,11% 17,41 17,71 17,56 17,46 17,63 2.332 1.747.623.900
11/1/2012 17,88 17,61 -1,45% 17,56 18,03 17,78 17,61 17,63 1.609 844.230.800
10/1/2012 18,30 17,87 -2,03% 17,82 18,39 18,00 17,84 17,87 2.144 1.344.775.900
9/1/2012 18,17 18,24 +0,55% 18,05 18,35 18,20 18,20 18,24 1.871 1.178.582.400
6/1/2012 18,35 18,14 -0,93% 18,02 18,43 18,17 18,05 18,14 2.526 1.162.216.900
5/1/2012 18,65 18,31 -2,03% 18,20 18,77 18,37 18,29 18,31 3.440 2.100.843.100
4/1/2012 17,79 18,69 +4,47% 17,76 18,69 18,38 18,69 18,70 4.177 2.532.105.500
3/1/2012 17,67 17,89 +1,36% 17,52 18,08 17,84 17,75 17,89 4.636 2.262.468.400
2/1/2012 18,05 17,65 -1,07% 17,54 18,06 17,72 17,65 17,77 1.810 1.450.592.000
29/12/2011 17,65 17,84 +1,48% 17,60 17,92 17,78 17,72 17,84 2.293 2.429.069.100
28/12/2011 18,40 17,58 -3,72% 17,55 18,40 17,82 17,58 17,68 3.233 1.375.232.500
27/12/2011 18,24 18,26 +0,05% 18,19 18,43 18,32 18,26 18,30 1.887 1.123.290.900
26/12/2011 18,29 18,25 +0,50% 18,10 18,35 18,20 18,12 18,25 984 331.393.700
23/12/2011 18,28 18,16 -0,38% 18,08 18,55 18,32 18,16 18,20 2.010 1.213.988.000
22/12/2011 17,82 18,23 +2,70% 17,73 18,27 18,03 18,16 18,23 2.630 1.545.955.500
21/12/2011 17,26 17,75 +1,84% 17,18 17,81 17,55 17,75 17,77 2.295 1.391.010.700
20/12/2011 17,34 17,43 +1,34% 17,10 17,53 17,40 17,43 17,44 3.918 2.213.042.200
19/12/2011 17,33 17,20 -0,98% 17,17 17,43 17,25 17,20 17,21 2.321 1.184.775.200
16/12/2011 17,29 17,37 +0,40% 17,29 17,57 17,43 17,37 17,45 2.763 1.866.983.800
15/12/2011 17,49 17,30 -0,80% 17,09 17,51 17,25 17,20 17,30 3.743 2.059.609.800
14/12/2011 17,48 17,44 -0,23% 17,33 17,62 17,46 17,43 17,44 6.364 3.035.180.500
13/12/2011 17,34 17,48 +1,10% 17,25 17,63 17,47 17,42 17,48 3.953 2.270.067.200
12/12/2011 17,29 17,29 +0,06% 17,02 17,29 17,16 17,21 17,29 2.708 1.341.205.800
9/12/2011 17,16 17,28 +1,05% 16,95 17,41 17,24 17,28 17,33 2.273 1.302.587.300
8/12/2011 17,29 17,10 -0,98% 16,82 17,50 17,01 17,10 17,14 2.744 1.569.299.200
7/12/2011 17,50 17,27 -1,54% 17,08 17,55 17,23 17,12 17,27 2.680 1.366.064.800
6/12/2011 17,27 17,54 +1,62% 17,09 17,54 17,31 17,43 17,54 2.101 1.366.034.600
5/12/2011 17,00 17,26 +1,89% 16,93 17,30 17,16 17,21 17,26 3.287 1.818.774.000
2/12/2011 17,00 16,94 +0,47% 16,81 17,20 16,95 16,90 16,94 2.399 1.381.602.100
1/12/2011 16,65 16,86 +1,75% 16,55 16,91 16,79 16,85 16,86 2.714 1.642.465.600
30/11/2011 16,54 16,57 +2,28% 16,34 17,11 16,72 16,55 16,57 4.735 2.437.348.600
29/11/2011 16,64 16,20 -2,47% 16,20 16,65 16,43 16,20 16,25 2.890 1.513.588.400
28/11/2011 16,18 16,61 +2,72% 16,18 16,63 16,48 16,60 16,62 2.562 1.543.264.600
25/11/2011 15,73 16,17 +0,56% 15,71 16,23 15,99 16,13 16,17 1.656 829.561.900
24/11/2011 16,08 16,08 +1,52% 15,63 16,08 15,92 15,85 16,08 892 370.340.800
23/11/2011 15,99 15,84 -1,80% 15,77 16,05 15,88 15,82 15,84 2.904 1.222.498.200
22/11/2011 16,45 16,13 -2,83% 16,13 16,56 16,27 16,13 16,15 2.626 1.548.893.400
21/11/2011 16,40 16,60 +0,61% 16,07 16,60 16,30 16,45 16,60 2.294 1.379.689.100
18/11/2011 16,42 16,50 +0,92% 16,30 16,54 16,38 16,34 16,50 2.870 2.165.625.800
17/11/2011 17,10 16,35 -5,22% 16,30 17,22 16,60 16,34 16,35 3.858 1.829.289.100
16/11/2011 16,85 17,25 +1,77% 16,72 17,43 17,05 17,23 17,25 3.689 1.781.363.400
14/11/2011 17,38 16,95 -2,47% 16,83 17,54 16,99 16,95 16,97 2.484 1.727.240.300
11/11/2011 17,89 17,38 -0,52% 17,31 18,04 17,68 17,38 17,43 3.673 1.999.995.500
10/11/2011 17,72 17,47 -0,40% 17,41 17,82 17,65 17,44 17,47 2.700 1.362.153.600
9/11/2011 17,89 17,54 -2,50% 17,34 17,90 17,62 17,51 17,54 3.116 1.446.953.100
8/11/2011 18,35 17,99 -1,80% 17,85 18,41 17,99 17,87 17,99 2.070 1.091.098.800
7/11/2011 17,97 18,32 +1,83% 17,91 18,50 18,30 18,18 18,32 1.860 1.180.397.700
4/11/2011 16,93 17,99 +5,95% 16,66 17,99 17,48 17,88 17,99 3.062 2.143.646.200
3/11/2011 17,14 16,98 +0,06% 16,90 17,25 17,04 16,98 17,00 2.785 1.753.939.900
1/11/2011 16,69 16,97 -1,28% 16,65 17,14 16,89 16,96 16,97 2.377 1.507.727.000
31/10/2011 17,29 17,19 -0,64% 16,95 17,35 17,13 16,99 17,19 1.939 1.411.777.300
28/10/2011 17,85 17,30 -1,98% 17,29 17,85 17,50 17,30 17,32 1.354 1.012.534.300
27/10/2011 17,31 17,65 +4,44% 17,13 17,77 17,49 17,53 17,65 2.637 1.685.852.300
26/10/2011 16,98 16,90 +0,72% 16,76 17,11 16,95 16,90 16,95 3.097 2.022.407.100
25/10/2011 17,36 16,78 -3,78% 16,75 17,58 16,92 16,76 16,78 2.664 1.713.209.800
24/10/2011 17,00 17,44 +2,83% 17,00 17,70 17,36 17,44 17,48 2.999 2.269.120.600
21/10/2011 16,45 16,96 +3,86% 16,41 17,00 16,86 16,90 16,96 1.647 915.557.900
20/10/2011 16,41 16,33 -1,27% 16,20 16,63 16,33 16,28 16,33 1.903 1.117.644.400
19/10/2011 16,83 16,54 -1,31% 16,44 16,89 16,57 16,54 16,55 1.838 1.659.712.200
18/10/2011 16,57 16,76 +0,96% 16,27 16,77 16,59 16,63 16,76 2.024 1.155.660.100
17/10/2011 16,27 16,60 +0,79% 16,20 16,60 16,38 16,57 16,61 1.624 1.432.081.500
14/10/2011 16,50 16,47 +0,24% 16,33 16,53 16,43 16,47 16,48 834 550.864.500
13/10/2011 16,64 16,43 -0,18% 16,17 16,64 16,40 16,43 16,45 5.163 2.858.675.900
11/10/2011 16,09 16,46 +2,05% 16,09 16,50 16,35 16,35 16,46 2.013 1.284.891.500
10/10/2011 15,49 16,13 +5,08% 15,40 16,14 15,95 16,08 16,13 2.497 1.172.199.400
7/10/2011 15,74 15,35 -2,04% 15,29 15,94 15,53 15,34 15,35 3.112 1.490.845.400
6/10/2011 15,60 15,67 +1,42% 15,50 15,86 15,68 15,67 15,72 2.983 1.751.501.800
5/10/2011 15,60 15,45 -0,52% 15,23 15,60 15,37 15,35 15,45 2.116 1.207.227.100
4/10/2011 15,80 15,53 -2,63% 15,37 15,89 15,52 15,53 15,54 4.160 4.470.796.100
3/10/2011 15,92 15,95 -1,54% 15,84 16,33 16,02 15,95 15,97 3.233 1.486.402.600
30/9/2011 15,90 16,20 +1,57% 15,79 16,22 16,05 16,15 16,20 3.140 2.249.183.400
29/9/2011 16,24 15,95 -0,31% 15,87 16,40 16,11 15,95 15,96 1.693 1.016.837.500
28/9/2011 16,27 16,00 -0,74% 15,99 16,54 16,19 16,00 16,08 2.237 2.298.865.400
27/9/2011 16,33 16,12 -0,74% 16,10 16,54 16,29 16,12 16,16 2.022 1.326.013.700
26/9/2011 16,31 16,24 +1,50% 15,86 16,31 16,09 16,20 16,24 1.964 1.132.507.700
23/9/2011 16,44 16,00 -2,68% 16,00 16,59 16,24 16,00 16,11 2.841 1.259.837.300
22/9/2011 17,20 16,44 -6,43% 16,38 17,22 16,75 16,42 16,44 5.910 4.308.442.300
21/9/2011 17,47 17,57 +1,38% 17,40 18,26 17,87 17,56 17,57 3.852 2.665.676.500
20/9/2011 17,66 17,33 -0,74% 17,19 17,66 17,38 17,33 17,36 2.505 1.258.867.300
19/9/2011 17,60 17,46 -1,02% 17,15 17,74 17,51 17,46 17,51 2.589 1.695.619.800
16/9/2011 16,22 17,64 +8,35% 16,22 17,64 17,00 17,55 17,64 2.329 1.842.310.000
15/9/2011 16,58 16,28 -1,03% 16,26 16,73 16,39 16,25 16,28 2.069 898.654.300
14/9/2011 16,35 16,45 +0,43% 16,19 16,70 16,41 16,45 16,59 2.728 1.473.346.000
13/9/2011 16,35 16,38 +0,31% 16,20 16,45 16,29 16,31 16,38 1.594 1.372.374.100
12/9/2011 16,11 16,33 +0,31% 16,00 16,37 16,20 16,33 16,35 2.070 1.351.828.000
9/9/2011 16,52 16,28 -1,69% 16,12 16,57 16,28 16,22 16,28 2.178 1.335.054.200
8/9/2011 16,86 16,56 -1,19% 16,56 17,07 16,80 16,55 16,56 2.933 1.683.408.900
6/9/2011 15,89 16,76 +4,49% 15,81 16,82 16,46 16,76 16,80 2.493 1.678.477.000
5/9/2011 15,92 16,04 -0,19% 15,91 16,25 16,07 16,02 16,04 1.282 784.365.400
2/9/2011 16,18 16,07 -1,41% 16,07 16,47 16,20 16,07 16,08 3.197 2.736.345.000
1/9/2011 16,47 16,30 0,00% 16,30 16,65 16,46 16,30 16,31 3.144 1.877.757.900
31/8/2011 16,16 16,30 +1,31% 16,11 16,40 16,23 16,20 16,30 3.039 2.438.149.800
30/8/2011 16,12 16,09 -0,25% 15,90 16,22 16,02 16,06 16,09 2.569 1.311.472.300
29/8/2011 15,90 16,13 +1,45% 15,90 16,33 16,12 16,13 16,14 2.320 1.220.158.400
26/8/2011 15,90 15,90 -0,25% 15,72 16,13 15,95 15,90 15,98 2.443 1.196.585.200
25/8/2011 15,84 15,94 +0,57% 15,63 15,97 15,82 15,91 15,94 3.336 1.402.530.500
24/8/2011 16,05 15,85 -0,94% 15,66 16,05 15,77 15,85 15,89 2.721 1.811.599.900
23/8/2011 16,85 16,00 -3,67% 15,55 16,85 15,88 16,00 16,02 4.834 3.000.023.200
22/8/2011 16,76 16,61 +1,90% 16,49 17,06 16,66 16,61 16,63 1.589 1.550.144.400
19/8/2011 16,39 16,30 -2,10% 16,28 16,73 16,44 16,30 16,37 1.719 1.058.254.600
18/8/2011 16,44 16,65 -1,42% 15,96 16,65 16,26 16,57 16,69 2.399 1.486.254.700
17/8/2011 16,86 16,89 -0,59% 16,38 16,98 16,67 16,65 16,89 5.406 2.946.524.200
16/8/2011 16,40 16,99 +2,47% 16,32 16,99 16,53 16,45 16,99 3.086 1.977.222.500
15/8/2011 15,96 16,58 +3,82% 15,96 16,68 16,48 16,54 16,58 3.052 2.406.884.700
12/8/2011 16,28 15,97 -1,72% 15,72 16,45 15,94 15,95 15,97 3.293 2.683.634.700
11/8/2011 15,75 16,25 +3,17% 15,66 16,42 16,12 16,25 16,26 2.799 1.847.383.900
10/8/2011 15,98 15,75 -1,32% 15,42 15,98 15,67 15,66 15,75 4.222 2.317.604.200
9/8/2011 15,44 15,96 +1,33% 15,29 16,16 15,84 15,95 15,96 5.116 3.148.277.600
8/8/2011 16,57 15,75 -7,57% 15,51 16,80 16,09 15,75 15,76 4.957 3.154.261.600
5/8/2011 17,12 17,04 -0,41% 16,80 17,50 17,08 17,04 17,10 2.781 2.137.136.800
4/8/2011 17,83 17,11 -4,52% 17,10 17,89 17,36 17,11 17,20 5.306 2.939.551.600
3/8/2011 18,17 17,92 -2,34% 17,77 18,21 17,92 17,82 17,92 3.488 2.120.777.800
2/8/2011 18,34 18,35 +0,27% 18,20 18,65 18,41 18,13 18,35 4.514 3.396.912.200
1/8/2011 18,65 18,30 -2,35% 18,27 18,90 18,43 18,30 18,33 3.331 1.478.432.600
29/7/2011 18,13 18,74 +2,97% 17,96 18,74 18,24 18,72 18,74 2.757 2.598.714.400
28/7/2011 18,12 18,20 0,00% 18,00 18,36 18,13 18,20 18,23 1.524 1.373.978.700
27/7/2011 18,68 18,20 -2,10% 18,20 18,81 18,48 18,20 18,44 3.341 2.143.778.700
26/7/2011 18,90 18,59 -1,90% 18,50 19,05 18,65 18,59 18,63 2.567 1.358.686.000
25/7/2011 19,06 18,95 -1,25% 18,91 19,13 18,99 18,95 18,96 1.241 1.218.290.500
22/7/2011 19,09 19,19 +0,84% 18,90 19,19 19,01 18,88 19,19 1.495 1.775.220.100
21/7/2011 18,92 19,03 +0,95% 18,71 19,30 19,03 19,00 19,03 2.928 1.833.998.100
20/7/2011 18,98 18,85 -0,79% 18,73 19,14 18,90 18,73 18,85 2.257 1.534.369.200
19/7/2011 19,26 19,00 -1,81% 18,97 19,34 19,09 19,00 19,03 2.091 1.261.447.600
18/7/2011 19,40 19,35 -0,26% 19,23 19,40 19,31 19,35 19,38 1.220 782.972.600
15/7/2011 19,52 19,40 -0,41% 19,31 19,58 19,40 19,40 19,41 1.773 1.069.472.600
14/7/2011 19,49 19,48 +0,15% 19,27 19,50 19,41 19,34 19,48 2.488 1.741.745.900
13/7/2011 19,40 19,45 +0,46% 19,37 19,65 19,47 19,45 19,55 1.850 2.705.819.800
12/7/2011 19,22 19,36 +0,41% 19,18 19,43 19,31 19,36 19,39 2.621 2.633.025.100
11/7/2011 19,60 19,28 -2,63% 19,25 19,76 19,33 19,25 19,28 2.398 2.574.191.400
8/7/2011 20,03 19,80 -1,15% 19,80 20,05 19,92 19,78 19,80 2.121 2.001.881.500
7/7/2011 20,39 20,03 -1,04% 20,02 20,51 20,20 20,03 20,15 1.796 1.351.986.100
6/7/2011 20,36 20,24 -0,59% 20,17 20,50 20,31 20,21 20,25 1.955 1.305.981.100
5/7/2011 20,65 20,36 -1,88% 20,35 20,84 20,59 20,35 20,36 2.200 2.121.576.300
4/7/2011 20,88 20,75 -0,53% 20,60 20,88 20,68 20,62 20,75 997 754.067.200
1/7/2011 20,85 20,86 -0,14% 20,65 20,92 20,81 20,75 20,86 2.111 1.474.773.800
30/6/2011 20,85 20,89 +0,43% 20,65 20,94 20,75 20,70 20,89 2.381 1.933.672.100
29/6/2011 20,57 20,80 +1,22% 20,37 20,81 20,61 20,73 20,80 3.537 1.948.564.900
28/6/2011 20,43 20,55 +0,05% 20,29 20,58 20,46 20,55 20,56 3.034 1.734.319.400
27/6/2011 20,34 20,54 +0,98% 20,18 20,54 20,38 20,53 20,54 2.159 1.340.375.700
24/6/2011 20,57 20,34 -0,68% 20,21 20,57 20,33 20,25 20,34 2.540 1.491.248.400
22/6/2011 20,61 20,48 -1,06% 20,43 20,81 20,51 20,45 20,48 2.270 2.038.053.900
21/6/2011 21,00 20,70 +0,19% 20,61 21,49 20,80 20,65 20,70 3.602 4.296.064.200
20/6/2011 20,71 20,66 -1,38% 20,41 20,75 20,53 20,66 20,67 2.640 2.210.468.100
17/6/2011 20,96 20,95 -2,06% 20,15 20,96 20,70 20,80 20,95 4.550 4.892.312.200
16/6/2011 21,38 21,39 +0,42% 21,05 21,42 21,24 21,24 21,39 3.411 3.389.631.700
15/6/2011 21,21 21,30 -0,09% 21,15 21,50 21,29 21,19 21,30 4.862 3.041.237.800
14/6/2011 21,53 21,32 -0,14% 21,25 21,55 21,41 21,30 21,32 4.091 2.834.359.900
13/6/2011 21,45 21,35 -0,14% 21,26 21,47 21,33 21,29 21,36 2.959 2.268.807.500
10/6/2011 21,70 21,38 -1,70% 21,30 21,70 21,40 21,36 21,38 1.930 1.505.279.300
9/6/2011 21,71 21,75 +0,46% 21,60 21,79 21,70 21,70 21,76 2.161 1.606.620.800
8/6/2011 21,58 21,65 +0,23% 21,50 21,82 21,65 21,56 21,65 1.919 2.040.536.900
7/6/2011 22,10 21,60 -2,26% 21,60 22,20 21,80 21,60 21,70 3.262 2.505.622.600
6/6/2011 22,36 22,10 -0,72% 22,00 22,57 22,22 22,05 22,10 2.020 1.267.567.400
3/6/2011 22,24 22,26 -0,22% 22,24 22,91 22,55 22,26 22,28 2.295 2.276.731.100
2/6/2011 22,29 22,31 +0,09% 22,19 22,39 22,24 22,31 22,33 3.601 5.480.644.200
1/6/2011 22,29 22,29 -0,49% 22,22 22,42 22,28 22,23 22,29 2.771 2.501.806.600
31/5/2011 22,33 22,40 +0,67% 22,17 22,40 22,28 22,40 22,42 2.314 1.441.703.200
30/5/2011 22,26 22,25 0,00% 22,16 22,37 22,24 22,25 22,27 616 300.560.700
27/5/2011 22,40 22,25 -0,76% 22,23 22,50 22,33 22,25 22,29 2.728 1.552.147.000
26/5/2011 22,62 22,42 -0,53% 22,25 22,62 22,36 22,41 22,44 2.198 1.725.166.500
25/5/2011 22,47 22,54 +0,18% 22,39 22,62 22,50 22,50 22,54 2.270 2.157.164.700
24/5/2011 22,70 22,50 -0,88% 22,42 22,70 22,51 22,44 22,50 2.353 1.996.406.800
23/5/2011 22,40 22,70 -0,48% 22,35 22,78 22,63 22,70 22,72 2.241 1.721.498.400
20/5/2011 22,47 22,81 +1,42% 22,47 22,88 22,75 22,76 22,81 1.770 1.697.505.600
19/5/2011 22,51 22,49 -0,09% 22,46 22,91 22,68 22,49 22,52 3.120 2.052.202.400
18/5/2011 22,45 22,51 +0,49% 22,39 22,80 22,62 22,51 22,60 2.597 2.112.397.700
17/5/2011 22,06 22,40 +1,13% 21,78 22,55 22,29 22,40 22,43 2.772 1.738.511.200
16/5/2011 22,34 22,15 -1,20% 22,13 22,43 22,32 22,15 22,19 2.489 1.769.535.500
13/5/2011 22,54 22,42 -0,44% 22,18 22,68 22,40 22,42 22,57 3.822 5.264.673.300
12/5/2011 22,48 22,52 +0,31% 22,20 22,86 22,63 22,52 22,61 2.287 1.935.877.100
11/5/2011 22,59 22,45 -0,66% 22,38 22,76 22,52 22,45 22,55 3.259 2.340.857.200
10/5/2011 22,71 22,60 -0,44% 22,50 22,89 22,69 22,60 22,64 1.834 1.984.777.800
9/5/2011 22,90 22,70 -0,66% 22,60 22,90 22,72 22,70 22,73 1.449 1.587.028.400
6/5/2011 22,88 22,85 +0,18% 22,66 22,92 22,83 22,85 22,86 2.854 3.328.413.500
5/5/2011 22,55 22,81 +1,15% 22,40 22,81 22,65 22,75 22,81 3.151 3.781.737.600
4/5/2011 22,54 22,55 +0,94% 22,30 22,66 22,46 22,42 22,55 3.550 1.835.763.600
3/5/2011 22,35 22,34 -0,04% 22,19 22,61 22,35 22,18 22,34 3.851 3.110.619.500
2/5/2011 23,05 22,35 -2,40% 22,35 23,05 22,56 22,32 22,36 3.820 3.257.234.100
29/4/2011 23,01 22,90 -0,74% 22,83 23,23 22,93 22,88 22,90 3.554 5.538.742.200
28/4/2011 23,00 23,07 -0,69% 22,85 23,37 23,07 23,07 23,08 3.320 3.432.627.600
27/4/2011 23,69 23,23 -1,69% 23,02 23,69 23,23 23,22 23,23 3.950 3.366.373.100
26/4/2011 23,60 23,63 +0,38% 23,46 23,73 23,58 23,63 23,70 3.617 2.774.643.100
25/4/2011 23,66 23,54 -1,13% 23,44 23,79 23,52 23,48 23,54 1.447 1.711.478.600
20/4/2011 24,06 23,81 +0,04% 23,76 24,07 23,86 23,81 23,82 2.601 2.159.036.100
19/4/2011 23,81 23,80 -0,29% 23,71 23,98 23,81 23,73 23,80 1.866 3.528.281.900
18/4/2011 23,86 23,87 +0,08% 23,76 24,26 23,90 23,81 23,87 2.073 2.888.956.600
15/4/2011 24,01 23,85 -0,33% 23,73 24,02 23,83 23,79 23,85 2.467 2.162.766.000
14/4/2011 23,91 23,93 -0,17% 23,76 24,20 24,01 23,90 23,93 2.140 2.054.198.300
13/4/2011 24,20 23,97 -0,91% 23,85 24,71 24,01 23,92 23,97 4.834 3.615.246.000
12/4/2011 24,58 24,19 -1,87% 24,13 24,69 24,33 24,15 24,19 3.534 3.480.597.200
11/4/2011 25,00 24,65 -1,60% 24,65 25,39 24,93 24,65 24,70 3.109 3.263.802.500
8/4/2011 25,32 25,05 -0,79% 25,02 25,40 25,06 25,01 25,15 2.003 2.812.270.300
7/4/2011 25,40 25,25 -0,55% 25,06 25,40 25,22 25,20 25,36 3.750 5.761.574.300
6/4/2011 25,40 25,39 -0,04% 25,23 25,55 25,39 25,25 25,39 3.281 4.756.256.100
5/4/2011 25,10 25,40 +1,15% 25,02 25,41 25,27 25,40 25,41 1.703 2.448.651.800
4/4/2011 25,03 25,11 +0,44% 24,90 25,20 25,05 25,11 25,15 1.904 2.098.695.300
1/4/2011 24,90 25,00 +1,34% 24,78 25,10 24,97 25,00 25,04 3.281 2.478.134.600
31/3/2011 24,44 24,67 +1,11% 24,33 24,85 24,68 24,67 24,68 2.780 2.982.488.100
30/3/2011 24,24 24,40 +0,41% 24,23 24,44 24,36 24,40 24,42 1.734 2.356.522.900
29/3/2011 24,32 24,30 +0,21% 24,10 24,40 24,25 24,30 24,40 2.362 1.865.054.600
28/3/2011 24,50 24,25 -1,74% 24,25 24,60 24,43 24,25 24,30 1.020 1.153.348.900
25/3/2011 24,74 24,68 +0,12% 24,57 24,80 24,69 24,62 24,68 1.646 1.842.555.500
24/3/2011 24,44 24,65 +0,86% 24,35 24,70 24,55 24,61 24,65 1.808 1.878.391.600
23/3/2011 24,28 24,44 0,00% 24,16 24,44 24,31 24,21 24,44 1.817 1.495.419.400
22/3/2011 24,02 24,44 +1,75% 23,95 24,60 24,44 24,41 24,44 2.118 2.875.741.700
21/3/2011 24,35 24,02 +0,04% 23,84 24,50 24,15 23,91 24,02 2.375 2.565.860.400
18/3/2011 23,87 24,01 +1,35% 23,87 24,36 24,10 24,01 24,04 2.984 4.447.698.700
17/3/2011 23,75 23,69 +0,55% 23,56 23,89 23,73 23,69 23,82 2.297 1.712.143.500
16/3/2011 24,38 23,56 -2,56% 23,47 24,38 23,76 23,41 23,56 3.073 2.951.321.400
15/3/2011 24,08 24,18 -1,10% 23,97 24,41 24,19 24,08 24,18 3.258 4.897.434.500
14/3/2011 24,00 24,45 +1,49% 23,86 24,54 24,31 24,21 24,45 2.675 2.569.269.900
11/3/2011 23,77 24,09 +1,35% 23,77 24,28 24,08 24,05 24,09 2.736 2.564.048.700
10/3/2011 24,24 23,77 -2,14% 23,77 24,25 23,98 23,77 23,84 2.959 3.019.606.300
9/3/2011 23,99 24,29 +1,42% 23,63 24,32 24,19 24,11 24,29 1.545 1.442.349.600
4/3/2011 23,51 23,95 +1,05% 23,44 23,95 23,80 23,74 23,95 3.525 2.881.461.800
3/3/2011 23,30 23,70 +1,07% 23,30 23,75 23,64 23,56 23,70 5.482 4.737.775.700
2/3/2011 23,11 23,45 +1,34% 22,80 23,49 23,27 23,40 23,45 3.170 2.734.501.500
1/3/2011 23,49 23,14 -1,53% 23,14 23,60 23,45 23,14 23,28 3.386 3.684.050.600
28/2/2011 23,20 23,50 +2,17% 22,85 23,50 23,26 23,35 23,50 4.044 3.529.979.900
25/2/2011 23,39 23,00 -0,65% 22,79 23,39 22,99 22,87 23,00 5.291 3.443.153.200
24/2/2011 23,15 23,15 0,00% 23,10 23,44 23,29 23,15 23,19 2.602 2.518.776.400
23/2/2011 23,11 23,15 +0,13% 22,83 23,38 23,09 23,09 23,15 3.070 3.250.091.400
22/2/2011 23,05 23,12 +0,13% 22,92 23,40 23,18 22,93 23,12 3.183 2.772.177.000
21/2/2011 23,16 23,09 -0,47% 22,72 23,16 22,96 22,90 23,09 2.398 1.769.334.200
18/2/2011 22,90 23,20 +1,40% 22,62 23,26 23,09 23,20 23,22 5.169 4.156.867.000
17/2/2011 22,92 22,88 +0,44% 22,66 23,06 22,89 22,80 22,90 2.451 2.467.345.600
16/2/2011 22,70 22,78 +1,11% 22,45 22,99 22,81 22,78 22,83 3.603 3.500.476.800
15/2/2011 22,50 22,53 +0,13% 22,40 22,68 22,55 22,53 22,65 2.204 1.953.044.800
14/2/2011 22,70 22,50 -0,27% 22,47 22,70 22,56 22,49 22,59 2.386 2.099.840.300
11/2/2011 22,50 22,56 +0,27% 22,46 22,70 22,61 22,55 22,63 2.355 3.337.539.800
10/2/2011 22,54 22,50 -0,57% 22,42 22,63 22,54 22,50 22,55 1.883 1.880.827.300
9/2/2011 22,66 22,63 -0,22% 22,45 22,68 22,52 22,50 22,63 2.640 3.746.654.200
8/2/2011 22,64 22,68 +0,22% 22,55 22,76 22,63 22,67 22,68 3.172 3.654.458.800
7/2/2011 22,57 22,63 +0,58% 22,42 22,65 22,58 22,60 22,63 1.429 2.103.632.400
4/2/2011 22,45 22,50 0,00% 22,33 22,55 22,47 22,50 22,52 2.417 2.897.794.800
3/2/2011 22,38 22,50 +0,45% 22,25 22,59 22,48 22,50 22,52 2.516 3.089.974.900
2/2/2011 22,50 22,40 -0,22% 22,25 22,50 22,35 22,40 22,41 2.147 2.849.935.100
1/2/2011 22,53 22,45 +0,22% 22,27 22,63 22,53 22,41 22,45 2.758 3.945.039.200
31/1/2011 22,20 22,40 +0,76% 22,12 22,45 22,33 22,40 22,43 1.826 2.327.875.000
28/1/2011 22,22 22,23 +0,45% 21,90 22,39 22,13 22,23 22,24 2.557 2.287.253.400
27/1/2011 22,34 22,13 -0,32% 22,05 22,54 22,22 22,13 22,31 2.395 3.430.582.000
26/1/2011 22,42 22,20 -1,38% 22,20 22,78 22,37 22,20 22,30 2.611 2.753.517.400
24/1/2011 22,51 22,51 +0,09% 22,35 22,63 22,51 22,46 22,51 1.516 1.501.389.000
21/1/2011 22,48 22,49 +0,04% 22,30 22,63 22,46 22,39 22,49 1.492 1.487.137.100
20/1/2011 22,60 22,48 -0,75% 22,40 22,79 22,51 22,47 22,48 4.041 3.474.946.700
19/1/2011 23,11 22,65 -2,03% 22,55 23,25 22,80 22,60 22,65 2.188 2.608.525.500
18/1/2011 23,20 23,12 -0,90% 22,98 23,28 23,12 23,05 23,12 2.406 2.882.028.100
17/1/2011 23,48 23,33 -0,21% 23,01 23,48 23,29 23,15 23,40 1.722 2.502.533.500
14/1/2011 22,90 23,38 +1,70% 22,86 23,68 23,48 23,38 23,42 2.901 3.442.766.600
13/1/2011 22,90 22,99 +1,14% 22,83 23,12 22,98 22,99 23,02 2.766 4.132.408.900
12/1/2011 22,78 22,73 +0,35% 22,60 22,85 22,71 22,73 22,75 2.651 3.536.669.900
11/1/2011 22,85 22,65 -0,88% 22,51 22,92 22,68 22,65 22,70 3.012 3.392.491.600
10/1/2011 23,09 22,85 -0,87% 22,69 23,17 22,82 22,79 22,85 2.096 1.983.644.800
7/1/2011 23,30 23,05 -0,65% 22,82 23,36 23,01 23,00 23,05 2.061 1.822.832.100
6/1/2011 23,80 23,20 -2,81% 23,20 23,94 23,41 23,18 23,20 3.415 5.755.390.000
5/1/2011 23,25 23,87 +2,76% 23,15 23,94 23,66 23,82 23,87 3.352 4.148.911.800
4/1/2011 23,00 23,23 +2,43% 22,80 23,30 23,06 23,23 23,30 3.994 3.316.311.300
3/1/2011 22,50 22,68 +1,98% 22,41 22,70 22,57 22,51 22,68 2.901 2.224.747.000
30/12/2010 22,15 22,24 +1,09% 22,03 22,40 22,23 22,14 22,24 2.305 2.307.079.900
29/12/2010 21,90 22,00 +0,92% 21,73 22,32 22,12 22,00 22,12 1.431 1.885.000.300
28/12/2010 21,78 21,80 +0,18% 21,59 21,82 21,69 21,80 21,85 2.030 1.795.755.900
27/12/2010 21,82 21,76 -0,27% 21,75 21,97 21,88 21,76 21,90 577 564.485.800
23/12/2010 21,87 21,82 -0,23% 21,74 22,00 21,86 21,82 21,90 1.606 1.414.681.900
22/12/2010 22,06 21,87 -0,82% 21,66 22,14 21,90 21,87 21,96 2.521 2.077.249.600
21/12/2010 22,15 22,05 -0,54% 22,05 22,40 22,22 22,05 22,21 1.989 1.682.891.800
20/12/2010 22,19 22,17 +1,00% 21,79 22,19 22,01 22,10 22,17 4.520 3.541.148.800
17/12/2010 22,04 21,95 -0,50% 21,76 22,14 21,88 21,82 21,95 3.232 2.012.955.200
16/12/2010 22,11 22,06 -0,27% 22,02 22,45 22,16 22,05 22,09 2.556 1.595.079.300
15/12/2010 22,53 22,12 -1,78% 21,99 22,60 22,23 22,12 22,30 3.201 2.545.869.400
14/12/2010 22,90 22,52 -1,27% 22,41 22,90 22,55 22,43 22,54 1.831 1.275.442.900
13/12/2010 23,00 22,81 +0,04% 22,70 23,17 22,87 22,81 22,90 1.807 1.383.093.700
10/12/2010 22,45 22,80 +2,01% 22,45 22,83 22,70 22,68 22,80 1.189 1.195.921.800
9/12/2010 22,77 22,35 -1,97% 22,35 23,06 22,48 22,35 22,40 1.965 2.168.156.800
8/12/2010 22,98 22,80 -0,87% 22,70 23,16 22,93 22,80 22,98 2.016 2.284.319.200
7/12/2010 23,66 23,00 -1,84% 22,89 23,66 23,14 22,98 23,00 1.462 1.056.517.500
6/12/2010 23,65 23,43 -1,35% 23,20 23,78 23,51 23,38 23,43 1.168 1.104.751.100
3/12/2010 22,93 23,75 +3,44% 22,80 23,75 23,44 23,64 23,75 1.866 1.556.042.900
2/12/2010 22,80 22,96 +0,79% 22,80 23,20 22,99 22,96 23,00 1.150 1.015.340.200
1/12/2010 22,90 22,78 +1,29% 22,35 23,04 22,80 22,78 23,00 1.906 1.568.411.500
30/11/2010 21,98 22,49 +2,51% 21,62 22,63 22,32 22,49 22,60 2.846 2.763.991.600
29/11/2010 21,88 21,94 -0,72% 21,68 22,10 21,85 21,80 21,94 1.729 2.075.659.500
26/11/2010 22,20 22,10 -0,45% 21,79 22,42 22,08 22,10 22,19 2.643 2.506.224.900
25/11/2010 22,31 22,20 -0,67% 22,20 22,44 22,30 22,20 22,31 685 451.954.700
24/11/2010 22,20 22,35 +1,13% 22,10 22,50 22,32 22,35 22,40 2.295 1.457.601.500
23/11/2010 22,06 22,10 -0,99% 21,82 22,34 22,08 22,02 22,10 2.058 2.035.458.000
22/11/2010 22,50 22,32 -0,76% 22,05 22,79 22,36 22,32 22,35 2.741 1.801.769.000
19/11/2010 22,49 22,49 -0,27% 22,38 22,84 22,54 22,49 22,61 2.000 1.995.068.100
18/11/2010 22,79 22,55 +0,71% 22,29 22,79 22,47 22,51 22,55 1.919 2.880.940.500
17/11/2010 22,59 22,39 -0,49% 22,25 22,78 22,50 22,39 22,61 2.511 1.801.200.500
16/11/2010 22,60 22,50 +0,13% 22,27 22,83 22,55 22,38 22,50 4.285 3.871.359.800
12/11/2010 22,63 22,47 -0,53% 22,27 22,65 22,41 22,38 22,47 2.318 1.826.557.900
11/11/2010 22,99 22,59 -1,78% 22,59 23,00 22,69 22,58 22,59 2.523 2.079.278.000
10/11/2010 23,26 23,00 -1,29% 22,95 23,40 23,11 23,00 23,14 2.826 2.326.390.000
9/11/2010 23,90 23,30 -1,65% 23,09 23,90 23,39 23,25 23,30 2.291 3.283.440.000
8/11/2010 23,60 23,69 +0,38% 23,21 23,80 23,59 23,66 23,69 1.701 1.577.234.000
5/11/2010 24,09 23,60 -2,03% 23,50 24,13 23,70 23,60 23,73 1.667 1.406.040.400
4/11/2010 24,00 24,09 +1,18% 23,74 24,25 24,01 24,06 24,09 2.512 2.727.380.600
3/11/2010 23,99 23,81 -0,96% 23,60 24,07 23,80 23,81 23,83 2.809 2.057.024.900
1/11/2010 23,60 24,04 +2,74% 23,33 24,20 23,96 23,99 24,04 2.603 1.933.711.100
29/10/2010 23,50 23,40 +0,39% 23,23 23,72 23,49 23,24 23,40 3.374 3.335.838.700
28/10/2010 24,30 23,31 -2,51% 23,29 24,30 23,52 23,31 23,40 2.190 1.982.830.800
27/10/2010 24,00 23,91 -2,17% 23,59 24,20 23,83 23,91 24,00 2.817 2.900.864.900
26/10/2010 23,09 24,44 +5,34% 23,04 24,45 23,87 24,10 24,44 2.823 3.811.522.100
25/10/2010 23,69 23,20 -1,28% 23,20 23,93 23,47 23,20 23,35 1.755 2.884.658.400
22/10/2010 23,80 23,50 -0,97% 23,50 23,96 23,64 23,50 23,74 2.142 1.834.659.800
21/10/2010 24,60 23,73 -3,93% 23,65 24,61 24,00 23,73 23,82 4.442 4.502.051.900
20/10/2010 24,51 24,70 +2,02% 24,27 24,83 24,62 24,51 24,70 2.078 3.716.329.000
19/10/2010 24,08 24,21 -0,78% 23,39 24,21 23,85 24,08 24,21 4.182 5.878.498.100
18/10/2010 25,90 24,40 -6,33% 24,20 25,90 24,62 24,35 24,40 3.468 4.650.183.500
15/10/2010 24,90 26,05 +4,41% 24,90 26,11 25,77 26,05 26,06 3.450 4.740.641.700
14/10/2010 24,54 24,95 +1,34% 24,41 25,40 25,08 24,83 24,95 4.273 5.406.346.300
13/10/2010 23,60 24,62 +6,12% 23,55 24,89 24,40 24,62 24,69 7.315 6.910.612.000
11/10/2010 22,94 23,20 +1,13% 22,80 23,22 23,08 23,20 23,21 1.757 1.033.548.600
8/10/2010 22,62 22,94 +0,79% 22,61 23,08 22,93 22,84 22,94 1.513 1.329.020.700
7/10/2010 23,00 22,76 -1,47% 22,65 23,10 22,86 22,75 22,76 1.831 1.776.029.700
6/10/2010 22,85 23,10 +1,09% 22,63 23,10 22,86 22,94 23,10 2.550 4.155.724.900
5/10/2010 22,32 22,85 +2,65% 22,32 22,96 22,76 22,80 22,86 3.023 2.882.583.100
4/10/2010 21,61 22,26 +2,68% 21,60 22,28 22,14 22,18 22,26 1.983 2.192.358.300
1/10/2010 21,56 21,68 +0,56% 21,36 21,68 21,50 21,66 21,68 2.391 2.197.130.000
30/9/2010 21,51 21,56 +1,08% 21,42 21,60 21,52 21,42 21,56 2.288 2.007.066.400
29/9/2010 21,57 21,33 -0,79% 21,33 21,66 21,47 21,33 21,54 2.193 2.256.425.900
28/9/2010 21,73 21,50 -0,83% 21,50 21,75 21,61 21,50 21,64 1.965 1.163.751.300
27/9/2010 21,80 21,68 -0,14% 21,66 21,85 21,72 21,66 21,68 2.538 1.616.706.500
24/9/2010 21,66 21,71 +0,70% 21,54 21,84 21,63 21,57 21,71 2.392 3.073.787.600
23/9/2010 21,52 21,56 -0,87% 21,51 21,80 21,65 21,56 21,61 3.950 2.660.679.900
22/9/2010 21,56 21,75 +0,23% 21,34 21,95 21,65 21,55 21,75 3.532 2.855.527.700
21/9/2010 21,60 21,70 +0,51% 21,37 21,74 21,59 21,60 21,70 1.299 885.493.900
20/9/2010 21,33 21,59 +1,22% 21,32 21,69 21,51 21,49 21,59 1.630 1.851.293.200
17/9/2010 21,59 21,33 -1,16% 21,33 21,59 21,42 21,33 21,35 973 1.225.713.000
16/9/2010 21,70 21,58 -0,74% 21,52 21,70 21,59 21,55 21,58 829 655.767.100
15/9/2010 21,41 21,74 +1,35% 21,22 21,74 21,45 21,57 21,74 2.399 2.691.217.300
14/9/2010 21,75 21,45 -1,74% 21,45 21,85 21,67 21,45 21,50 1.888 1.567.567.400
13/9/2010 21,75 21,83 +1,30% 21,55 21,86 21,71 21,79 21,83 1.682 1.536.668.500
10/9/2010 21,13 21,55 +2,62% 20,99 21,55 21,26 21,45 21,55 1.708 1.478.945.500
9/9/2010 21,17 21,00 -1,27% 21,00 21,29 21,08 21,00 21,02 1.531 1.387.203.200
8/9/2010 21,45 21,27 +0,42% 21,02 21,57 21,30 21,16 21,27 1.684 1.942.559.400
6/9/2010 21,45 21,18 -1,03% 21,06 21,60 21,24 21,18 21,20 612 518.444.900
3/9/2010 21,74 21,40 -0,83% 21,31 21,76 21,50 21,37 21,40 1.139 852.242.900
2/9/2010 21,56 21,58 -0,28% 21,41 21,67 21,55 21,49 21,58 1.016 727.746.100
1/9/2010 21,50 21,64 +1,26% 21,43 21,76 21,56 21,57 21,65 2.513 2.254.079.400
31/8/2010 21,33 21,37 -0,19% 21,30 21,80 21,45 21,37 21,42 2.002 1.873.848.400
30/8/2010 21,88 21,41 -1,47% 21,30 21,97 21,47 21,31 21,41 1.025 1.280.506.600
27/8/2010 21,60 21,73 +1,07% 21,44 22,18 21,85 21,73 21,77 2.178 1.678.913.500
26/8/2010 21,90 21,50 -1,65% 21,50 22,12 21,67 21,50 21,56 1.881 1.723.301.900
25/8/2010 22,10 21,86 -1,44% 21,85 22,17 21,96 21,86 21,98 1.392 1.665.828.400
24/8/2010 21,93 22,18 +0,82% 21,76 22,28 22,00 22,11 22,18 1.916 1.502.099.800
23/8/2010 22,25 22,00 -0,99% 21,95 22,41 22,10 22,00 22,09 1.223 1.123.941.500
20/8/2010 22,00 22,22 +1,23% 21,82 22,48 22,20 22,22 22,30 1.300 1.010.080.200
19/8/2010 22,25 21,95 -1,88% 21,90 22,34 22,04 21,95 21,98 1.971 1.539.483.900
18/8/2010 22,38 22,37 +0,36% 22,07 22,38 22,22 22,27 22,37 3.447 2.599.605.700
17/8/2010 22,35 22,29 +0,41% 22,12 22,42 22,24 22,17 22,29 1.897 1.586.189.100
16/8/2010 22,15 22,20 +0,59% 22,09 22,41 22,25 22,20 22,24 1.811 1.665.748.600
13/8/2010 22,15 22,07 -0,63% 21,90 22,50 22,15 22,07 22,10 1.464 1.522.037.900
12/8/2010 22,17 22,21 -0,40% 22,02 22,29 22,14 22,21 22,23 1.045 1.083.728.800
11/8/2010 22,68 22,30 -1,72% 22,14 22,68 22,36 22,28 22,30 2.305 1.693.651.900
10/8/2010 22,72 22,69 -0,44% 22,57 22,97 22,73 22,65 22,69 2.629 1.743.077.600
9/8/2010 23,02 22,79 -0,91% 22,61 23,12 22,71 22,61 22,79 974 875.229.400
6/8/2010 22,68 23,00 +0,44% 22,68 23,00 22,87 22,87 23,00 1.011 1.028.227.400
5/8/2010 22,52 22,90 +0,75% 22,52 22,90 22,67 22,80 22,90 721 781.493.300
4/8/2010 22,75 22,73 +0,13% 22,49 23,00 22,73 22,73 22,78 1.712 1.778.101.500
3/8/2010 22,87 22,70 -1,22% 22,70 22,92 22,81 22,70 22,80 937 1.049.451.900
2/8/2010 22,99 22,98 +0,79% 22,80 23,00 22,89 22,92 22,98 1.269 1.153.043.900
30/7/2010 22,42 22,80 +1,33% 22,27 22,87 22,69 22,67 22,80 2.578 2.038.052.500
29/7/2010 22,22 22,50 +1,03% 22,22 22,50 22,42 22,40 22,50 1.955 1.963.576.500
28/7/2010 22,11 22,27 +1,23% 21,81 22,27 22,09 22,24 22,29 1.896 2.001.629.200
27/7/2010 22,74 22,00 -2,70% 22,00 22,77 22,32 22,00 22,03 3.724 3.266.039.800
26/7/2010 22,59 22,61 +0,36% 22,41 22,65 22,54 22,61 22,66 1.161 1.118.856.800
23/7/2010 22,35 22,53 +1,03% 21,60 22,60 22,38 22,50 22,53 1.804 1.960.276.900
22/7/2010 22,17 22,30 +1,73% 22,05 22,40 22,26 22,27 22,30 1.763 2.028.517.700
21/7/2010 22,00 21,92 +0,27% 21,71 22,05 21,91 21,84 21,92 2.032 1.949.222.500
20/7/2010 21,68 21,86 +0,69% 21,53 22,18 21,94 21,86 21,91 3.504 2.937.844.000
19/7/2010 21,75 21,71 +0,98% 21,50 21,85 21,69 21,71 21,72 1.277 1.552.459.000
16/7/2010 21,93 21,50 -1,83% 21,50 22,09 21,62 21,50 21,69 2.321 1.483.252.300
15/7/2010 22,18 21,90 -0,90% 21,55 22,25 21,86 21,80 21,90 2.741 2.405.912.500
14/7/2010 22,15 22,10 -0,50% 22,01 22,54 22,21 22,10 22,16 2.332 2.270.075.200
13/7/2010 22,09 22,21 +1,18% 21,79 22,25 22,05 22,21 22,23 2.998 2.754.377.400
12/7/2010 22,59 21,95 -2,01% 21,75 22,79 22,01 21,90 21,95 3.685 3.394.768.900
8/7/2010 22,65 22,40 -0,13% 22,21 22,65 22,38 22,40 22,46 3.156 2.151.628.700
7/7/2010 22,76 22,43 -0,62% 22,43 22,95 22,66 22,43 22,60 3.177 2.377.633.700
6/7/2010 22,99 22,57 -0,70% 22,49 23,17 22,82 22,57 22,68 2.530 2.155.870.800
5/7/2010 22,92 22,73 -1,17% 22,68 23,10 22,83 22,73 22,90 1.267 760.843.200
2/7/2010 23,34 23,00 -1,08% 22,75 23,34 23,00 23,00 23,03 2.123 1.940.651.300
1/7/2010 23,75 23,25 -2,56% 23,13 23,90 23,34 23,25 23,35 2.664 5.650.041.800
30/6/2010 24,50 23,86 -2,69% 23,86 24,74 24,32 23,86 23,99 2.700 2.371.353.000
29/6/2010 24,26 24,52 -0,33% 24,05 24,54 24,34 24,18 24,52 2.202 2.145.079.500
28/6/2010 24,62 24,60 -0,45% 24,45 24,90 24,69 24,46 24,60 731 752.593.500
25/6/2010 24,45 24,71 +1,02% 24,25 24,71 24,44 24,70 24,71 1.308 3.428.047.800
24/6/2010 24,40 24,46 -0,04% 24,20 24,55 24,34 24,26 24,46 1.509 1.540.851.100
23/6/2010 24,65 24,47 -1,53% 24,40 24,77 24,52 24,47 24,50 2.597 2.496.018.500
22/6/2010 24,10 24,85 +2,22% 24,09 25,00 24,70 24,85 24,89 2.612 2.418.577.400
21/6/2010 24,72 24,31 -0,37% 24,30 24,86 24,55 24,30 24,31 2.571 4.423.262.400
18/6/2010 24,40 24,40 +0,21% 24,40 25,07 24,68 24,40 24,50 3.436 4.768.280.400
17/6/2010 24,19 24,35 +0,62% 24,19 24,52 24,31 24,29 24,35 4.141 3.291.220.100
16/6/2010 23,40 24,20 +3,02% 23,22 24,20 23,85 24,05 24,20 3.404 3.291.843.000
15/6/2010 23,20 23,49 +1,91% 23,14 23,59 23,33 23,38 23,49 2.072 1.623.556.400
14/6/2010 22,75 23,05 +0,79% 22,75 23,22 23,05 23,05 23,09 2.584 1.882.636.100
11/6/2010 22,31 22,87 +2,33% 22,25 23,10 22,54 22,87 22,91 1.490 1.642.267.700
10/6/2010 22,16 22,35 +1,09% 22,16 22,49 22,37 22,35 22,36 2.050 2.086.979.400
9/6/2010 22,30 22,11 -0,36% 22,10 22,32 22,17 22,11 22,14 1.955 2.060.077.900
8/6/2010 22,50 22,19 -0,98% 21,99 22,55 22,24 22,02 22,20 3.287 2.351.196.300
7/6/2010 22,41 22,41 -0,84% 22,30 22,65 22,50 22,41 22,50 1.411 1.367.911.700
4/6/2010 22,42 22,60 +0,44% 22,20 22,60 22,39 22,31 22,60 1.841 1.294.667.400
2/6/2010 22,48 22,50 +0,13% 22,23 22,69 22,45 22,50 22,58 1.272 1.267.260.500
1/6/2010 22,50 22,47 -0,79% 22,15 23,03 22,56 22,42 22,47 1.908 2.386.365.500
31/5/2010 22,45 22,65 +0,22% 22,29 22,78 22,52 22,65 22,67 2.156 1.490.317.100
28/5/2010 22,30 22,60 +0,80% 22,15 22,77 22,49 22,55 22,60 2.566 2.508.027.400
27/5/2010 22,50 22,42 +0,36% 22,32 22,65 22,44 22,42 22,47 2.954 2.505.849.700
26/5/2010 21,90 22,34 +2,01% 21,63 22,39 22,11 21,87 22,34 2.882 3.832.627.600
25/5/2010 21,80 21,90 -1,17% 21,57 22,18 21,93 21,90 22,05 1.614 1.775.408.900
24/5/2010 21,90 22,16 +1,19% 21,54 22,18 21,96 22,01 22,16 1.841 2.004.636.500
21/5/2010 21,61 21,90 +0,18% 21,18 22,21 21,94 21,90 21,99 2.306 1.451.399.500
20/5/2010 21,65 21,86 -0,64% 21,42 22,15 21,82 21,65 21,86 3.556 3.486.754.500
19/5/2010 22,06 22,00 -0,86% 21,98 22,66 22,21 22,00 22,13 3.181 2.980.155.700
18/5/2010 22,82 22,19 -3,52% 21,69 23,11 22,18 22,15 22,19 3.097 3.539.938.800
17/5/2010 22,60 23,00 +0,44% 22,21 23,00 22,69 22,91 23,00 1.805 2.232.663.900
14/5/2010 23,22 22,90 -2,35% 22,54 23,34 22,89 22,78 22,90 1.962 1.870.698.200
13/5/2010 23,41 23,45 +0,17% 23,24 23,55 23,39 23,30 23,45 920 860.792.600
12/5/2010 23,40 23,41 +0,95% 23,32 23,75 23,50 23,41 23,60 1.042 1.584.225.200
11/5/2010 23,10 23,19 -0,47% 23,04 23,95 23,58 23,19 23,44 3.083 3.067.099.300
10/5/2010 23,40 23,30 +3,14% 23,26 23,82 23,51 23,20 23,30 2.825 3.233.997.600
7/5/2010 21,90 22,59 +2,22% 21,70 22,93 22,44 22,59 22,70 4.496 3.244.402.200
6/5/2010 22,70 22,10 -2,34% 20,43 22,75 22,08 21,96 22,10 4.979 5.130.303.800
5/5/2010 23,00 22,63 -2,46% 22,29 23,01 22,69 22,63 22,70 3.609 3.936.871.900
4/5/2010 23,51 23,20 -3,09% 23,06 23,81 23,29 23,10 23,20 2.963 3.325.483.600
3/5/2010 25,00 23,94 -3,08% 23,61 25,00 23,97 23,90 23,94 2.837 3.329.229.200
30/4/2010 24,85 24,70 -0,80% 24,60 25,20 24,81 24,65 24,70 3.111 3.032.099.400
29/4/2010 24,80 24,90 +0,28% 24,75 24,97 24,83 24,83 24,90 2.827 3.902.492.500
28/4/2010 25,00 24,83 0,00% 24,78 25,26 24,91 24,80 24,83 3.869 5.746.254.400
27/4/2010 25,19 24,83 -1,66% 24,61 25,69 25,03 24,74 24,83 3.421 4.117.101.900
26/4/2010 25,81 25,25 -1,98% 25,06 25,88 25,38 25,25 25,28 2.095 1.945.902.900
23/4/2010 25,37 25,76 +0,98% 25,10 25,76 25,46 25,58 25,76 2.152 2.521.224.900
22/4/2010 25,23 25,51 +0,47% 24,99 25,78 25,40 25,51 25,74 2.525 4.480.304.900
20/4/2010 25,45 25,39 +0,63% 25,11 25,75 25,36 25,22 25,39 3.252 3.549.950.800
19/4/2010 25,14 25,23 -0,20% 25,00 25,75 25,41 25,20 25,23 3.428 4.250.255.000
16/4/2010 25,00 25,28 +1,12% 24,88 25,28 25,10 25,15 25,28 2.598 2.464.397.100
15/4/2010 25,45 25,00 -1,54% 25,00 25,46 25,16 25,00 25,02 1.728 2.001.567.700
14/4/2010 25,35 25,39 +0,71% 25,15 25,47 25,29 25,33 25,39 3.438 3.382.219.100
13/4/2010 25,30 25,21 -0,36% 25,21 25,56 25,38 25,21 25,22 1.810 1.802.997.100
12/4/2010 25,72 25,30 -1,56% 25,30 26,00 25,64 25,30 25,44 3.054 2.902.421.600
9/4/2010 25,90 25,70 -0,73% 25,70 26,03 25,83 25,70 25,87 2.152 2.716.522.200
8/4/2010 25,78 25,89 -0,04% 25,37 26,09 25,84 25,76 25,89 2.555 3.084.768.700
7/4/2010 26,00 25,90 -0,27% 25,80 26,15 25,95 25,82 25,90 2.514 2.661.514.000
6/4/2010 26,00 25,97 -0,69% 25,90 26,24 26,02 25,97 26,05 2.708 2.211.655.000
5/4/2010 26,57 26,15 -1,58% 25,90 26,65 26,13 26,01 26,17 1.733 3.820.821.300
1/4/2010 26,39 26,57 +1,41% 26,39 26,89 26,71 26,57 26,70 3.005 3.007.939.000
31/3/2010 26,60 26,20 -0,72% 26,00 26,98 26,34 26,19 26,20 4.407 5.367.798.100
30/3/2010 26,70 26,39 -1,16% 26,25 26,70 26,50 26,37 26,39 1.014 2.577.020.100
29/3/2010 26,18 26,70 +1,75% 26,18 26,85 26,68 26,68 26,70 1.521 2.467.631.100
26/3/2010 25,59 26,24 +2,90% 25,50 26,24 25,85 26,17 26,24 1.223 1.369.453.800
25/3/2010 25,80 25,50 -1,05% 25,50 26,03 25,70 25,49 25,50 1.414 1.988.610.100
24/3/2010 26,00 25,77 -1,83% 25,77 26,20 25,93 25,77 25,90 1.627 2.230.576.600
23/3/2010 26,33 26,25 -0,38% 25,79 26,49 26,14 26,18 26,25 2.368 3.468.564.700
22/3/2010 26,80 26,35 -2,04% 26,16 26,80 26,35 26,35 26,38 2.425 3.431.797.900
19/3/2010 27,15 26,90 -0,37% 26,80 27,30 26,97 26,90 27,00 3.118 3.641.114.300
18/3/2010 26,90 27,00 +0,56% 26,48 27,15 26,94 27,00 27,01 2.864 4.944.583.200
17/3/2010 26,49 26,85 +1,90% 26,38 27,00 26,63 26,81 26,85 2.397 3.695.917.000
16/3/2010 25,85 26,35 +2,13% 25,85 26,37 26,16 26,32 26,36 2.594 3.984.648.900
15/3/2010 25,10 25,80 +2,63% 25,00 25,89 25,47 25,76 25,80 1.824 2.188.534.900
12/3/2010 25,60 25,14 -1,60% 25,00 25,88 25,24 25,14 25,35 2.040 3.682.029.800
11/3/2010 25,86 25,55 -0,58% 25,42 25,97 25,66 25,50 25,55 1.218 1.625.266.700
10/3/2010 25,69 25,70 +0,98% 25,58 26,42 25,89 25,70 25,75 3.442 5.273.584.500
9/3/2010 24,50 25,45 +3,46% 24,40 25,85 25,29 25,44 25,45 4.435 7.771.172.300
8/3/2010 24,73 24,60 +0,04% 24,26 24,76 24,53 24,45 24,60 2.176 3.522.159.100
5/3/2010 24,59 24,59 +1,61% 24,48 24,64 24,58 24,52 24,59 2.080 3.449.962.600
4/3/2010 24,19 24,20 +1,04% 23,70 24,25 24,10 24,20 24,22 1.736 3.115.040.400
3/3/2010 24,86 23,95 -2,68% 23,80 24,94 24,49 23,95 23,98 2.523 3.492.950.500
2/3/2010 24,61 24,61 +1,28% 24,60 24,94 24,77 24,61 24,67 2.521 3.409.461.900
1/3/2010 23,74 24,30 +3,85% 23,40 24,30 24,07 24,30 24,32 1.711 2.778.492.100
26/2/2010 23,80 23,40 -1,68% 23,15 23,80 23,46 23,39 23,40 1.882 2.355.777.400
25/2/2010 23,00 23,80 +2,37% 22,73 23,94 23,30 23,70 23,80 2.013 2.241.636.100
24/2/2010 23,50 23,25 -0,68% 23,08 23,59 23,27 23,25 23,30 2.566 2.268.431.200
23/2/2010 23,90 23,41 -2,05% 23,41 23,99 23,61 23,41 23,43 2.086 2.627.691.800
22/2/2010 24,65 23,90 -2,29% 23,79 24,79 24,02 23,90 23,93 2.748 3.580.301.200
19/2/2010 25,07 24,46 -2,16% 24,37 25,15 24,74 24,46 24,57 2.318 2.917.281.900
18/2/2010 24,79 25,00 +1,13% 24,52 25,10 24,83 24,95 25,00 2.138 2.969.965.600
17/2/2010 24,74 24,72 +1,60% 24,70 25,20 24,97 24,72 24,89 2.978 2.503.270.400
12/2/2010 24,70 24,33 -1,70% 24,22 24,70 24,42 24,33 24,39 1.676 1.413.153.100
11/2/2010 24,70 24,75 +0,61% 24,22 24,96 24,67 24,70 24,75 2.152 2.244.535.100
10/2/2010 24,78 24,60 +0,82% 24,35 24,97 24,61 24,52 24,60 1.382 1.942.324.100
9/2/2010 24,36 24,40 +1,62% 24,22 25,25 24,65 24,40 24,47 4.063 4.813.704.800
8/2/2010 24,58 24,01 -0,37% 23,71 24,80 24,13 24,00 24,01 4.027 3.857.082.600
5/2/2010 24,66 24,10 -4,21% 24,05 25,56 24,56 24,09 24,10 4.968 7.759.060.200
4/2/2010 27,31 25,16 -7,50% 25,05 27,31 25,76 25,16 25,20 5.134 9.671.172.000
3/2/2010 28,68 27,20 -4,56% 27,20 28,72 27,82 27,20 27,30 3.690 5.095.041.800
2/2/2010 28,77 28,50 -0,66% 28,36 29,00 28,61 28,45 28,50 3.904 5.493.724.500
1/2/2010 29,75 28,69 -28,35% 28,19 29,94 29,04 28,49 28,69 5.264 10.907.072.000
29/1/2010 39,35 40,04 +3,73% 38,80 40,35 39,70 40,01 40,04 6.670 21.407.050.600
28/1/2010 39,55 38,60 -1,78% 38,10 39,81 38,64 38,60 38,73 3.923 14.529.325.400
27/1/2010 40,39 39,30 -2,75% 39,05 40,40 39,37 39,30 39,35 3.574 10.881.632.600
26/1/2010 42,00 40,41 -3,79% 39,61 42,19 40,83 40,41 40,50 5.290 11.875.673.700
22/1/2010 38,29 42,00 +9,95% 38,28 43,59 41,25 42,00 42,09 1.801 33.107.973.000
21/1/2010 36,98 38,20 +4,09% 36,65 38,36 37,69 38,17 38,20 4.596 8.216.114.000
20/1/2010 39,00 36,70 -1,34% 35,97 39,10 37,53 36,70 36,90 3.392 8.605.734.900
19/1/2010 35,27 37,20 +3,33% 35,27 37,55 36,52 37,20 37,30 1.446 3.427.516.200
18/1/2010 36,11 36,00 +0,03% 35,33 36,30 35,82 35,70 36,00 1.227 2.885.697.600
15/1/2010 37,00 35,99 -3,51% 35,99 37,25 36,59 35,99 36,12 1.311 2.908.708.100
14/1/2010 38,59 37,30 -1,61% 37,30 38,87 38,07 37,30 37,50 2.341 2.865.804.100
13/1/2010 37,50 37,91 +0,96% 36,73 38,15 37,46 37,91 37,97 3.115 5.066.945.100
12/1/2010 37,06 37,55 -0,92% 37,02 37,78 37,33 37,36 37,55 1.503 2.079.740.900
11/1/2010 39,10 37,90 -1,56% 37,59 39,10 38,21 37,65 37,90 2.355 3.354.629.900
8/1/2010 37,81 38,50 +1,69% 37,21 39,40 38,37 38,50 38,51 1.743 2.669.273.800
7/1/2010 36,95 37,86 +2,32% 36,45 37,86 37,38 37,83 37,86 1.932 2.986.813.300
6/1/2010 37,80 37,00 -1,28% 37,00 37,90 37,24 37,00 37,19 2.384 4.108.101.000
5/1/2010 37,97 37,48 -0,82% 37,32 38,00 37,60 37,48 37,75 1.798 2.582.309.200
4/1/2010 36,85 37,79 +3,99% 36,38 37,98 37,40 37,69 37,79 1.372 3.580.621.000
30/12/2009 36,02 36,34 -0,36% 36,00 36,57 36,34 36,17 36,34 1.560 2.217.137.700
29/12/2009 36,01 36,47 +1,36% 35,86 36,50 36,32 36,40 36,47 867 1.246.807.500
28/12/2009 34,98 35,98 +3,90% 34,75 36,65 35,48 35,80 35,98 2.296 2.738.493.900
23/12/2009 34,95 34,63 +0,70% 33,91 34,95 34,19 34,30 34,63 2.894 3.251.388.700
22/12/2009 35,09 34,39 -0,89% 34,10 35,09 34,82 34,35 34,39 3.261 4.051.187.900
21/12/2009 35,01 34,70 -0,86% 34,70 35,48 35,14 34,70 34,95 1.842 3.665.517.600
18/12/2009 35,20 35,00 +0,34% 34,35 35,60 34,83 34,85 35,00 2.243 2.183.321.600
17/12/2009 35,21 34,88 -1,64% 34,77 35,68 35,18 34,88 35,01 3.392 3.941.058.100
16/12/2009 36,75 35,46 -1,80% 35,17 37,35 36,28 35,22 35,46 3.177 5.872.768.900
15/12/2009 35,55 36,11 +0,89% 34,69 36,20 35,50 36,11 36,14 2.087 4.634.956.200
14/12/2009 38,50 35,79 -6,24% 35,71 38,79 36,33 35,79 35,99 4.090 8.956.061.700
11/12/2009 39,86 38,17 -1,50% 37,10 40,64 38,02 38,07 38,17 5.008 10.582.104.000
10/12/2009 37,28 38,75 +7,34% 37,00 39,00 38,29 38,75 38,80 5.703 14.407.793.400
9/12/2009 34,45 36,10 +4,03% 34,33 36,22 35,61 36,10 36,15 3.901 11.537.773.100
8/12/2009 33,29 34,70 +2,81% 33,29 34,85 34,14 34,59 34,70 2.319 6.288.947.200
7/12/2009 33,35 33,75 +1,23% 33,08 34,14 33,66 33,65 33,75 2.238 3.893.265.000
4/12/2009 32,90 33,34 +0,06% 32,72 34,25 33,64 33,31 33,34 2.782 6.691.160.300
3/12/2009 32,96 33,32 +1,59% 32,01 34,35 33,34 33,32 33,34 4.848 9.635.211.800
2/12/2009 30,89 32,80 +6,56% 30,85 32,98 32,04 32,71 32,80 5.749 8.478.703.700
1/12/2009 29,61 30,78 +6,14% 29,28 31,13 30,36 30,60 30,78 4.404 6.907.516.000
30/11/2009 29,81 29,00 -3,17% 29,00 30,22 29,69 29,00 29,72 3.220 5.088.879.500
27/11/2009 29,40 29,95 +1,87% 28,62 29,99 29,64 29,86 29,95 2.811 4.579.652.900
26/11/2009 28,45 29,40 +2,44% 28,45 30,09 29,45 29,40 29,47 6.108 10.251.514.400
25/11/2009 27,95 28,70 +2,76% 27,81 28,70 28,28 28,56 28,70 2.803 5.713.916.400
24/11/2009 27,63 27,93 +0,98% 27,59 27,93 27,74 27,71 27,93 1.166 1.455.499.100
23/11/2009 27,77 27,66 +0,25% 27,41 27,85 27,60 27,50 27,66 1.661 1.331.876.200
19/11/2009 27,60 27,59 -0,76% 27,37 27,67 27,52 27,39 27,59 1.243 1.822.217.700
18/11/2009 27,97 27,80 -0,50% 27,70 28,11 27,89 27,80 27,87 1.470 1.622.924.600
17/11/2009 27,64 27,94 -0,04% 27,61 27,98 27,79 27,80 27,94 2.127 2.217.122.300
16/11/2009 27,94 27,95 +0,29% 27,62 28,00 27,87 27,91 27,95 1.649 1.995.587.100
13/11/2009 27,12 27,87 +2,46% 26,97 27,96 27,61 27,85 27,87 1.421 1.689.304.400
12/11/2009 27,57 27,20 -2,16% 27,00 27,98 27,52 26,98 27,20 2.311 2.035.649.600
11/11/2009 27,90 27,80 -0,29% 27,28 28,00 27,70 27,57 27,80 2.158 2.413.854.600
10/11/2009 27,92 27,88 -0,14% 27,42 27,98 27,75 27,88 27,89 1.541 1.650.128.100
9/11/2009 27,11 27,92 +3,03% 27,11 28,09 27,81 27,90 27,92 3.075 3.928.035.800
6/11/2009 26,88 27,10 +1,50% 26,28 27,20 26,94 27,00 27,10 2.408 5.155.583.100
5/11/2009 26,40 26,70 +0,75% 26,14 26,90 26,71 26,65 26,70 2.993 3.021.151.700
4/11/2009 25,41 26,50 +5,37% 25,39 26,65 26,22 26,39 26,50 3.060 3.450.967.100
3/11/2009 24,77 25,15 +0,96% 24,60 25,32 24,95 25,08 25,15 1.643 1.552.575.900
30/10/2009 25,69 24,91 -2,66% 24,71 25,85 25,09 24,91 25,06 3.810 2.924.451.200
29/10/2009 25,06 25,59 +3,39% 24,60 25,70 25,17 25,49 25,59 1.576 1.808.727.400
28/10/2009 25,85 24,75 -3,51% 24,75 26,10 25,29 24,75 24,80 2.320 2.704.961.400
27/10/2009 26,29 25,65 -1,91% 25,62 26,29 25,82 25,65 25,66 1.740 1.740.294.700
26/10/2009 26,70 26,15 -1,77% 25,92 26,84 26,16 26,07 26,15 2.800 3.272.165.000
23/10/2009 27,61 26,62 -1,99% 26,59 27,70 26,84 26,62 26,65 1.982 2.695.048.000
22/10/2009 27,30 27,16 +0,59% 27,08 27,40 27,19 27,14 27,16 1.277 1.862.335.900
21/10/2009 27,42 27,00 -2,17% 27,00 27,95 27,54 27,00 27,47 2.384 3.354.714.700
20/10/2009 27,90 27,60 -1,88% 26,92 27,92 27,25 27,35 27,60 3.379 4.229.903.500
19/10/2009 28,07 28,13 +0,11% 28,07 28,30 28,15 28,12 28,13 1.276 1.655.263.900
16/10/2009 28,20 28,10 -2,06% 28,10 28,50 28,21 28,10 28,15 1.953 2.599.576.800
15/10/2009 28,63 28,69 +0,60% 28,35 28,70 28,58 28,58 28,69 1.325 1.710.902.300
14/10/2009 28,29 28,52 +1,03% 28,10 28,60 28,40 28,52 28,55 3.816 3.687.717.000
13/10/2009 28,10 28,23 +0,46% 27,76 28,23 28,03 28,02 28,23 1.637 1.794.148.300
9/10/2009 28,05 28,10 -0,18% 27,91 28,16 28,08 28,10 28,14 1.377 1.184.552.200
8/10/2009 28,26 28,15 -0,11% 27,80 28,27 28,06 28,10 28,15 1.942 2.107.040.300
7/10/2009 27,80 28,18 +1,04% 27,54 28,20 27,95 28,11 28,18 2.154 2.759.133.400
6/10/2009 28,11 27,89 -0,39% 27,61 28,30 27,99 27,78 27,89 3.163 4.455.822.900
5/10/2009 27,36 28,00 +2,19% 27,07 28,00 27,46 27,94 28,00 2.616 4.202.775.500
2/10/2009 26,81 27,40 +1,75% 26,51 27,46 27,06 27,40 27,43 2.366 3.225.874.600
1/10/2009 27,55 26,93 -2,43% 26,93 27,55 27,12 26,93 26,95 1.926 2.456.714.700
30/9/2009 27,19 27,60 +1,96% 26,93 27,65 27,25 27,55 27,60 2.016 4.628.733.100
29/9/2009 27,28 27,07 -0,48% 26,92 27,28 27,07 27,05 27,07 1.927 2.885.651.700
28/9/2009 27,27 27,20 -0,22% 27,17 27,38 27,24 27,17 27,20 1.683 2.747.960.600
25/9/2009 27,22 27,26 -0,47% 27,17 27,40 27,26 27,26 27,30 1.464 2.323.652.000
24/9/2009 27,93 27,39 -1,37% 27,24 27,94 27,43 27,35 27,39 1.572 1.992.080.100
23/9/2009 27,95 27,77 -0,50% 27,52 27,98 27,78 27,62 27,77 2.229 3.038.571.700
22/9/2009 28,05 27,91 +0,22% 27,82 28,19 27,96 27,91 27,99 2.712 4.053.418.500
21/9/2009 28,30 27,85 -2,96% 27,85 28,39 28,00 27,85 27,95 4.944 6.572.803.100
18/9/2009 28,85 28,70 -0,21% 28,31 28,93 28,65 28,60 28,70 2.712 2.948.291.200
17/9/2009 28,60 28,76 +0,21% 28,47 28,94 28,73 28,76 28,87 1.813 2.467.764.500
16/9/2009 28,60 28,70 +1,06% 28,15 28,71 28,51 28,65 28,70 2.295 2.063.421.000
15/9/2009 28,69 28,40 -1,01% 28,02 28,74 28,29 28,30 28,40 2.000 1.813.735.200
14/9/2009 28,15 28,69 +0,74% 28,15 28,74 28,55 28,56 28,69 1.966 2.189.936.900
11/9/2009 28,60 28,48 -0,42% 28,13 28,68 28,34 28,41 28,48 2.388 2.699.112.800
10/9/2009 28,08 28,60 +1,78% 27,90 28,60 28,35 28,42 28,60 2.279 2.282.404.800
9/9/2009 28,30 28,10 -0,71% 27,81 28,35 28,02 28,10 28,12 1.304 2.516.071.900
8/9/2009 28,00 28,30 +1,62% 27,76 28,30 28,11 28,11 28,30 1.775 2.610.655.600
4/9/2009 27,47 27,85 +1,35% 27,20 27,85 27,50 27,82 27,85 1.139 1.268.091.700
3/9/2009 27,19 27,48 +1,74% 26,95 27,48 27,14 27,48 27,49 1.418 1.704.332.800
2/9/2009 27,14 27,01 -0,81% 26,97 27,25 27,08 27,01 27,08 1.732 1.771.189.200
1/9/2009 27,37 27,23 -1,16% 27,00 27,61 27,24 27,20 27,23 2.344 2.695.117.800
31/8/2009 28,20 27,55 -2,30% 27,17 28,20 27,54 27,55 27,56 2.785 3.336.319.600
28/8/2009 28,98 28,20 -1,91% 27,80 29,17 28,28 28,20 28,21 2.196 3.003.859.300
27/8/2009 27,38 28,75 +5,50% 27,37 28,83 28,01 28,61 28,75 4.440 6.940.049.700
26/8/2009 26,90 27,25 +1,19% 26,80 27,40 27,13 27,18 27,25 1.479 1.791.525.900
25/8/2009 27,37 26,93 -1,28% 26,84 27,37 26,97 26,93 26,95 1.338 1.591.714.300
24/8/2009 27,05 27,28 +1,15% 26,87 27,41 27,18 27,25 27,29 1.523 1.838.290.000
21/8/2009 27,31 26,97 -1,17% 26,80 27,56 26,99 26,95 26,97 2.419 2.207.384.300
20/8/2009 26,80 27,29 +2,44% 26,80 27,31 27,16 27,15 27,29 3.872 4.274.950.300
19/8/2009 26,80 26,64 -3,30% 26,50 26,89 26,69 26,64 26,65 2.618 4.412.353.300
18/8/2009 26,80 27,55 +3,11% 26,68 27,56 27,20 27,50 27,55 1.712 1.783.436.800
17/8/2009 27,05 26,72 -3,43% 26,59 27,05 26,77 26,70 26,72 2.613 2.536.631.800
14/8/2009 27,97 27,67 -0,75% 27,16 27,97 27,55 27,65 27,67 2.956 3.239.242.400
13/8/2009 27,89 27,88 +0,65% 27,51 28,12 27,77 27,78 27,89 2.797 3.982.749.000
12/8/2009 28,43 27,70 -2,40% 27,70 28,43 27,95 27,66 27,70 3.976 6.040.295.100
11/8/2009 29,39 28,38 -3,54% 28,37 29,39 28,58 28,38 28,45 2.732 3.309.744.800
10/8/2009 29,85 29,42 -1,64% 29,03 29,86 29,41 29,40 29,42 2.747 3.121.601.400
7/8/2009 30,81 29,91 -2,89% 29,78 30,99 30,11 29,86 29,91 2.838 5.140.458.900
6/8/2009 29,52 30,80 +4,76% 29,47 30,80 30,06 30,71 30,80 4.352 6.898.810.900
5/8/2009 28,80 29,40 +2,26% 28,35 29,40 28,91 29,16 29,40 1.850 3.038.038.300
4/8/2009 28,60 28,75 +0,88% 28,47 28,94 28,67 28,75 28,80 1.680 1.858.037.900
3/8/2009 28,70 28,50 -0,70% 28,31 28,94 28,57 28,49 28,50 1.603 1.888.522.200
31/7/2009 28,48 28,70 +0,70% 28,25 28,80 28,64 28,51 28,70 1.700 1.828.152.600
30/7/2009 28,31 28,50 +1,10% 28,25 28,68 28,47 28,50 28,59 1.741 2.932.610.400
29/7/2009 27,92 28,19 +0,86% 27,65 28,25 27,96 28,12 28,19 1.933 1.836.684.800
28/7/2009 28,40 27,95 -1,24% 27,92 28,40 28,00 27,94 27,95 1.860 2.297.580.100
27/7/2009 28,35 28,30 -0,39% 28,25 28,89 28,47 28,27 28,35 1.640 1.845.030.600
24/7/2009 28,51 28,41 -0,49% 27,95 28,68 28,27 28,41 28,45 2.438 2.450.418.200
23/7/2009 28,80 28,55 -0,17% 28,51 29,14 28,69 28,55 28,60 2.384 3.036.693.700
22/7/2009 28,86 28,60 -1,85% 28,58 29,23 28,86 28,59 28,60 1.998 2.721.066.700
21/7/2009 29,34 29,14 -0,14% 28,82 29,44 29,16 29,14 29,15 2.370 1.882.893.500
20/7/2009 29,31 29,18 +0,34% 29,00 29,44 29,13 29,17 29,18 2.037 2.051.594.500
17/7/2009 28,80 29,08 +1,32% 28,74 29,14 28,96 28,95 29,08 1.420 1.676.078.400
16/7/2009 28,60 28,70 +0,35% 28,20 29,08 28,61 28,68 28,70 1.718 1.807.550.200
15/7/2009 28,98 28,60 +1,63% 28,10 29,05 28,58 28,60 28,70 3.315 3.867.396.700
14/7/2009 29,00 28,14 -2,53% 27,95 29,00 28,34 28,06 28,14 1.895 3.946.714.900
13/7/2009 28,89 28,87 +0,03% 28,42 29,31 28,95 28,87 29,14 1.534 1.532.933.000
10/7/2009 28,84 28,86 +0,38% 28,40 28,86 28,56 28,62 28,86 1.193 975.781.800
8/7/2009 29,00 28,75 -1,20% 28,63 29,10 28,82 28,75 28,80 2.270 2.667.727.900
7/7/2009 28,81 29,10 0,00% 28,56 29,35 29,01 29,10 29,11 1.738 2.889.755.900
6/7/2009 28,39 29,10 +2,75% 28,16 29,10 28,67 29,05 29,10 2.902 3.233.025.800
3/7/2009 28,32 28,32 -0,11% 28,17 28,64 28,45 28,30 28,50 532 674.667.400
2/7/2009 28,30 28,35 -0,70% 27,81 28,41 28,14 28,24 28,35 1.806 2.141.912.700
1/7/2009 28,55 28,55 -0,35% 28,46 29,09 28,77 28,55 28,59 1.627 2.591.203.000
30/6/2009 28,99 28,65 -0,35% 27,90 28,99 28,45 28,41 28,65 2.462 3.049.251.100
29/6/2009 28,02 28,75 +3,16% 27,84 28,90 28,52 28,75 28,77 2.560 3.651.332.100
26/6/2009 27,95 27,87 +0,07% 27,65 28,08 27,83 27,85 27,87 2.358 2.123.228.800
25/6/2009 27,87 27,85 0,00% 27,58 28,24 27,88 27,85 27,88 3.251 4.264.027.500
24/6/2009 29,10 27,85 -2,93% 27,76 29,14 28,42 27,81 27,85 4.175 4.985.844.100
23/6/2009 29,50 28,69 -2,15% 28,51 29,83 29,07 28,69 28,70 4.795 7.041.525.500
22/6/2009 29,75 29,32 +1,14% 29,02 30,40 29,49 29,32 29,40 6.745 9.974.586.900
19/6/2009 27,39 28,99 +6,39% 26,75 30,00 28,44 28,97 28,99 7.080 10.809.260.100
18/6/2009 27,00 27,25 +0,93% 26,34 27,45 27,11 27,08 27,25 4.393 5.322.308.700
17/6/2009 25,84 27,00 +4,65% 25,42 27,00 26,45 26,85 27,00 7.648 6.724.787.200
16/6/2009 26,10 25,80 -0,77% 25,53 26,43 25,92 25,80 25,85 3.873 3.590.013.500
15/6/2009 26,69 26,00 -2,91% 25,73 26,69 26,06 26,00 26,03 2.593 2.287.024.100
12/6/2009 26,30 26,78 +3,40% 26,08 26,93 26,68 26,66 26,78 2.656 3.497.622.200
10/6/2009 25,60 25,90 +1,57% 25,38 25,93 25,64 25,76 25,90 2.192 2.968.361.500
9/6/2009 25,30 25,50 +0,51% 25,22 25,60 25,38 25,45 25,50 1.711 1.936.029.400
8/6/2009 25,58 25,37 -1,01% 25,18 25,78 25,41 25,37 25,49 2.152 2.553.315.000
5/6/2009 26,08 25,63 -1,00% 25,31 26,23 25,59 25,60 25,63 1.464 1.591.237.600
4/6/2009 25,67 25,89 +1,53% 25,30 25,89 25,58 25,78 25,89 1.958 1.779.061.100
3/6/2009 25,71 25,50 -1,16% 25,09 25,97 25,45 25,50 25,51 2.926 2.469.409.800
2/6/2009 26,45 25,80 -2,46% 25,80 26,80 26,21 25,80 25,95 3.008 2.648.179.900
1/6/2009 26,94 26,45 -1,45% 26,12 27,09 26,67 26,43 26,45 3.002 2.752.800.000
29/5/2009 25,89 26,84 +5,13% 25,31 26,90 26,40 26,50 26,84 2.911 5.490.712.800
28/5/2009 25,52 25,53 +0,12% 25,45 25,94 25,63 25,53 25,60 2.892 2.325.788.300
27/5/2009 25,01 25,50 +0,31% 25,01 26,08 25,75 25,35 25,50 3.553 3.621.014.200
26/5/2009 25,11 25,42 +0,67% 24,85 25,72 25,33 25,37 25,42 2.476 2.052.655.100
25/5/2009 25,29 25,25 -0,12% 25,06 25,34 25,17 25,20 25,25 742 989.448.000
22/5/2009 25,50 25,28 -0,08% 25,13 25,75 25,27 25,27 25,28 2.054 2.079.208.400
21/5/2009 25,75 25,30 -2,13% 25,10 25,75 25,41 25,30 25,37 2.094 2.471.294.400
20/5/2009 26,12 25,85 0,00% 25,78 26,20 25,99 25,79 25,85 2.874 3.337.880.400
19/5/2009 26,35 25,85 -1,22% 25,61 26,36 26,00 25,66 25,85 1.788 2.643.417.400
18/5/2009 26,10 26,17 +1,43% 25,80 26,40 26,17 26,10 26,17 1.924 2.239.235.100
15/5/2009 25,83 25,80 -1,90% 25,25 26,16 25,57 25,80 25,81 1.876 2.887.955.500
14/5/2009 25,40 26,30 +3,95% 25,16 26,46 25,69 26,30 26,35 3.501 3.791.461.400
13/5/2009 25,99 25,30 -3,98% 25,05 26,22 25,51 25,26 25,30 2.910 4.300.940.100
12/5/2009 27,29 26,35 -2,55% 26,28 27,29 26,51 26,35 26,40 1.831 3.011.295.200
11/5/2009 27,20 27,04 -1,39% 26,74 27,20 26,91 27,00 27,04 1.619 2.110.341.700
8/5/2009 27,30 27,42 +1,18% 26,87 27,45 27,27 27,25 27,42 1.845 2.528.334.400
7/5/2009 27,62 27,10 -1,81% 26,76 27,91 27,17 26,98 27,10 1.389 1.873.384.500
6/5/2009 27,89 27,60 0,00% 27,38 28,25 27,74 27,48 27,60 5.041 7.578.649.400
5/5/2009 27,71 27,60 -6,41% 27,34 28,10 27,61 27,50 27,60 2.316 2.727.619.300
4/5/2009 29,50 29,49 +2,40% 29,23 30,02 29,63 29,40 29,49 3.471 5.260.827.200
30/4/2009 29,86 28,80 -3,00% 28,80 30,02 29,18 28,80 29,15 2.188 3.115.307.100
29/4/2009 28,75 29,69 +3,27% 28,54 29,80 29,48 29,60 29,69 2.485 2.707.834.400
28/4/2009 27,51 28,75 +4,93% 27,43 28,75 28,02 28,54 28,75 1.950 2.563.056.900
27/4/2009 27,51 27,40 -2,18% 27,40 28,12 27,80 27,40 27,50 1.834 2.177.032.100
24/4/2009 28,50 28,01 -1,37% 28,00 28,50 28,11 28,01 28,22 1.701 2.299.602.700
23/4/2009 28,06 28,40 +1,43% 27,73 28,44 28,12 28,33 28,40 1.192 1.624.274.300
22/4/2009 28,46 28,00 +0,36% 28,00 28,77 28,41 27,91 28,00 2.809 3.850.590.900
20/4/2009 28,40 27,90 -2,45% 27,56 28,50 27,90 27,90 28,00 2.081 1.951.737.500
17/4/2009 28,45 28,60 -0,52% 28,30 28,78 28,54 28,40 28,60 1.715 2.097.145.900
16/4/2009 28,45 28,75 +2,28% 27,97 28,75 28,44 28,60 28,75 2.545 3.620.037.200
15/4/2009 27,40 28,11 +2,22% 27,05 28,11 27,53 27,88 28,11 1.744 2.465.908.500
14/4/2009 27,87 27,50 -2,31% 27,01 27,99 27,52 27,50 27,80 1.700 3.581.506.800
13/4/2009 27,69 28,15 +0,90% 27,45 28,64 28,17 28,15 28,18 1.437 3.399.331.500
9/4/2009 28,36 27,90 -1,06% 27,43 28,83 28,15 27,90 27,91 2.028 4.014.038.800
8/4/2009 27,80 28,20 +2,58% 27,48 28,20 27,89 28,20 28,23 1.067 1.552.533.900
7/4/2009 27,41 27,49 -1,22% 27,06 27,66 27,34 27,32 27,49 1.527 2.379.039.700
6/4/2009 27,50 27,83 -0,22% 27,16 27,83 27,61 27,70 27,83 1.144 2.514.001.500
3/4/2009 27,52 27,89 +1,57% 27,24 27,93 27,62 27,69 27,89 1.874 2.573.351.400
2/4/2009 27,10 27,46 +2,92% 26,70 27,50 27,21 27,40 27,46 2.877 3.233.020.600
1/4/2009 25,57 26,68 +2,93% 25,43 26,68 26,14 26,52 26,68 1.948 1.861.588.100
31/3/2009 25,99 25,92 +1,45% 25,40 26,20 25,85 25,61 25,92 1.978 2.984.418.200
30/3/2009 25,40 25,55 +1,63% 25,05 25,72 25,33 25,50 25,55 2.807 3.019.573.300
27/3/2009 25,19 25,14 -1,45% 24,91 25,76 25,22 25,10 25,14 1.525 1.678.272.900
26/3/2009 24,80 25,51 +4,12% 24,46 25,60 25,03 25,51 25,58 2.040 2.265.995.300
25/3/2009 24,39 24,50 +1,07% 24,24 24,84 24,56 24,47 24,50 2.363 2.544.770.700
24/3/2009 24,27 24,24 -0,21% 23,87 24,49 24,12 24,20 24,24 4.479 5.179.852.500
23/3/2009 24,60 24,29 -0,61% 24,07 24,81 24,37 24,27 24,29 3.730 3.603.933.300
20/3/2009 25,20 24,44 -2,00% 24,40 25,20 24,69 24,44 24,50 2.083 2.778.062.700
19/3/2009 26,08 24,94 -2,92% 24,79 26,09 25,06 24,93 24,94 2.245 3.310.883.800
18/3/2009 24,98 25,69 +2,76% 24,77 26,00 25,39 25,60 25,69 3.426 2.759.087.800
17/3/2009 24,20 25,00 +3,86% 24,14 25,04 24,63 24,97 25,00 2.315 1.837.669.100
16/3/2009 24,60 24,07 -2,59% 24,07 25,10 24,75 24,07 24,30 1.645 2.429.934.300
13/3/2009 24,65 24,71 +1,10% 24,18 24,85 24,52 24,52 24,71 823 842.025.300
12/3/2009 24,68 24,44 -0,65% 24,27 24,80 24,52 24,44 24,55 1.988 2.034.562.000
11/3/2009 26,00 24,60 -5,02% 24,60 26,08 25,02 24,60 24,65 2.104 2.796.697.700
10/3/2009 24,76 25,90 +5,07% 24,73 25,90 25,23 25,70 25,90 1.645 1.901.781.200
9/3/2009 24,30 24,65 +0,65% 24,23 25,12 24,84 24,65 24,76 1.333 1.190.181.800
6/3/2009 24,67 24,49 -0,24% 24,39 25,16 24,73 24,49 24,74 1.276 1.343.352.700
5/3/2009 24,65 24,55 -2,04% 24,39 25,00 24,66 24,55 24,60 828 987.686.600
4/3/2009 25,00 25,06 +1,21% 24,81 25,31 25,06 25,06 25,08 1.900 2.078.407.200
3/3/2009 25,49 24,76 -1,90% 24,57 25,60 24,93 24,76 24,90 1.691 1.865.245.400
2/3/2009 26,00 25,24 -3,66% 25,24 26,16 25,79 25,24 25,46 2.171 2.952.362.900
27/2/2009 25,49 26,20 +1,95% 25,41 26,59 26,19 26,20 26,44 1.589 2.421.376.500
26/2/2009 25,60 25,70 +1,38% 25,43 26,38 25,89 25,70 25,94 2.269 4.000.074.300
25/2/2009 25,20 25,35 -4,34% 25,20 25,96 25,51 25,30 25,35 2.528 2.465.459.600
20/2/2009 25,77 26,50 +1,15% 25,70 26,72 26,41 26,27 26,50 2.122 1.896.878.000
19/2/2009 26,80 26,20 -1,39% 26,00 26,97 26,49 26,15 26,20 2.255 1.391.902.300
18/2/2009 26,80 26,57 +1,03% 26,27 26,94 26,54 26,40 26,57 2.566 2.404.557.200
17/2/2009 26,50 26,30 -3,31% 26,30 26,97 26,59 26,27 26,30 1.429 2.462.851.200
16/2/2009 27,29 27,20 0,00% 26,78 27,30 26,88 27,13 27,20 443 4.473.417.600
13/2/2009 27,00 27,20 +1,49% 26,65 27,43 27,03 26,84 27,20 848 1.153.812.900
12/2/2009 27,21 26,80 -2,55% 26,54 27,55 27,13 26,53 26,80 1.033 1.439.846.800
11/2/2009 27,08 27,50 +0,47% 27,08 27,88 27,48 27,50 27,64 1.600 2.021.514.800
10/2/2009 27,07 27,37 +2,13% 26,72 27,93 27,41 27,01 27,55 1.809 2.674.537.900
9/2/2009 26,85 26,80 +0,19% 26,20 27,06 26,66 26,72 26,80 1.676 1.952.290.400
6/2/2009 26,30 26,75 +1,71% 26,00 26,90 26,52 26,50 26,75 1.646 1.470.999.100
5/2/2009 25,40 26,30 +3,38% 25,27 26,46 26,01 26,30 26,35 1.715 1.638.670.400
4/2/2009 25,46 25,44 -0,04% 25,13 26,26 25,56 25,16 25,44 2.393 2.828.768.600
3/2/2009 25,67 25,45 -0,20% 25,28 25,75 25,45 25,45 25,48 1.468 2.165.061.900
2/2/2009 26,16 25,50 -2,52% 25,50 26,19 25,68 25,50 25,54 1.103 1.781.546.400
30/1/2009 26,00 26,16 -0,57% 26,00 26,72 26,42 26,16 26,29 2.301 3.755.605.600
29/1/2009 26,50 26,31 +0,15% 26,12 26,61 26,33 26,31 26,40 724 1.183.107.000
28/1/2009 26,99 26,27 +0,46% 26,26 26,99 26,52 26,27 26,60 1.229 1.485.775.100
27/1/2009 26,88 26,15 -1,32% 26,00 26,88 26,19 26,15 26,30 1.068 1.414.368.700
26/1/2009 26,30 26,50 +0,38% 26,10 26,65 26,44 26,50 26,58 1.313 1.771.856.300
23/1/2009 25,70 26,40 +0,38% 25,26 26,68 25,94 26,13 26,40 1.563 1.664.413.800
22/1/2009 26,50 26,30 -1,31% 25,70 26,74 26,19 26,10 26,30 1.671 1.838.627.200
21/1/2009 26,37 26,65 +1,56% 26,22 27,19 26,62 26,52 26,65 3.046 3.698.324.100
20/1/2009 26,80 26,24 -3,28% 26,01 26,96 26,45 26,20 26,24 1.653 1.871.536.400
19/1/2009 27,90 27,13 -3,31% 26,85 28,00 27,13 26,95 27,13 857 1.247.803.900
16/1/2009 27,57 28,06 +1,41% 27,11 28,48 27,78 28,06 28,12 2.746 4.161.327.700
15/1/2009 26,44 27,67 +5,21% 25,84 27,67 26,76 27,62 27,67 1.950 2.783.220.000
14/1/2009 26,70 26,30 -2,70% 26,27 27,10 26,55 26,30 26,34 2.008 4.640.413.800
13/1/2009 26,30 27,03 +2,78% 26,05 27,09 26,93 27,00 27,03 3.022 2.751.770.800
12/1/2009 25,80 26,30 +1,54% 25,63 26,55 26,30 26,11 26,30 1.864 2.434.370.700
9/1/2009 26,10 25,90 -1,18% 25,76 26,50 25,93 25,90 26,20 2.208 2.866.738.400
8/1/2009 26,09 26,21 -0,27% 25,95 26,92 26,43 26,21 26,30 1.501 2.253.752.600
7/1/2009 25,80 26,28 +0,15% 25,70 26,52 26,06 25,95 26,28 1.859 3.738.785.100
6/1/2009 27,49 26,24 -3,49% 26,10 27,49 26,46 26,20 26,24 2.066 2.550.771.000
5/1/2009 27,09 27,19 +0,18% 26,67 27,54 27,19 27,19 27,43 2.408 2.469.155.200
2/1/2009 26,00 27,14 +4,83% 25,70 27,20 26,68 26,79 27,14 923 1.656.680.300
30/12/2008 25,66 25,89 +1,93% 25,50 26,40 25,99 25,80 25,89 1.128 3.036.816.700
29/12/2008 26,19 25,40 -2,27% 25,20 26,46 25,51 25,40 25,57 1.204 1.264.313.000
26/12/2008 26,20 25,99 +0,58% 25,98 26,57 26,24 25,99 26,15 704 1.196.963.300
23/12/2008 27,60 25,84 -5,38% 25,60 27,68 26,68 25,80 25,84 1.788 1.765.710.100
22/12/2008 28,97 27,31 -3,74% 27,31 28,97 27,96 27,31 27,73 1.863 1.923.621.500
19/12/2008 28,77 28,37 -0,98% 28,28 29,06 28,63 28,37 28,69 2.620 4.002.359.200
18/12/2008 27,36 28,65 +4,71% 27,14 28,65 28,03 28,53 28,65 2.655 2.859.480.100
17/12/2008 27,79 27,36 -1,58% 26,51 28,00 27,06 26,80 27,36 5.181 6.337.838.100
16/12/2008 27,84 27,80 +0,72% 27,26 28,09 27,67 27,78 27,80 1.679 2.218.230.600
15/12/2008 28,40 27,60 -2,68% 27,10 28,40 27,55 27,60 27,65 1.315 2.235.061.700
12/12/2008 26,70 28,36 +5,00% 26,40 28,36 27,76 28,36 28,39 1.313 2.162.182.800
11/12/2008 28,34 27,01 -3,71% 27,01 28,34 27,58 27,01 27,20 1.683 2.573.971.500
10/12/2008 29,80 28,05 -4,07% 28,05 29,86 28,71 28,03 28,05 2.350 3.912.573.100
9/12/2008 30,00 29,24 -0,88% 28,40 30,00 29,06 29,10 29,24 2.044 3.313.448.200
8/12/2008 29,55 29,50 +2,97% 29,41 30,20 29,81 29,50 29,79 2.916 3.930.393.800
5/12/2008 26,67 28,65 +5,02% 26,67 28,76 28,05 28,65 28,70 1.274 3.048.382.200
4/12/2008 27,00 27,28 +2,29% 26,89 27,80 27,40 27,21 27,28 2.017 2.625.541.400
3/12/2008 26,75 26,67 -0,30% 26,52 27,51 26,86 26,67 26,85 1.842 3.400.988.400
2/12/2008 27,00 26,75 +0,38% 26,56 27,17 26,89 26,71 27,05 1.282 2.125.639.200
1/12/2008 26,79 26,65 -1,30% 25,72 26,92 26,22 26,65 26,90 1.944 3.816.759.300
28/11/2008 27,00 27,00 -0,41% 26,47 27,74 27,00 27,00 27,10 1.963 4.598.935.100
27/11/2008 27,50 27,11 -2,13% 26,67 27,98 27,40 27,01 27,70 1.153 2.187.209.300
26/11/2008 26,08 27,70 +5,32% 25,89 28,20 27,36 27,70 27,88 1.886 2.428.504.300
25/11/2008 25,86 26,30 +1,15% 25,51 27,10 26,29 25,53 26,30 1.935 1.896.838.200
24/11/2008 27,21 26,00 -0,38% 25,81 27,98 26,62 26,00 26,40 1.996 2.624.811.600
21/11/2008 25,85 26,10 -2,97% 25,31 26,79 25,95 26,10 26,20 1.894 2.714.993.800
19/11/2008 26,85 26,90 +0,56% 26,14 27,75 27,03 26,90 26,99 2.087 3.829.629.200
18/11/2008 25,75 26,75 +0,94% 25,69 27,70 26,93 26,43 26,75 2.720 4.310.935.500
17/11/2008 25,27 26,50 +2,75% 24,87 27,37 26,37 26,50 26,65 1.835 2.880.212.900
14/11/2008 25,70 25,79 +2,14% 24,37 25,90 25,37 25,67 25,79 1.477 2.749.163.900
13/11/2008 22,70 25,25 +11,33% 22,70 25,25 23,98 24,88 25,25 3.437 4.960.962.800
12/11/2008 26,60 22,68 -15,06% 22,68 26,60 24,06 22,60 22,68 3.539 7.000.121.000
11/11/2008 24,16 26,70 +10,51% 23,97 26,70 25,33 26,01 26,70 2.260 3.992.121.300
10/11/2008 25,05 24,16 -1,95% 23,47 25,49 24,47 24,16 24,18 2.190 2.779.642.000
7/11/2008 24,56 24,64 +0,24% 23,94 25,00 24,59 24,61 24,64 1.458 2.221.266.400
6/11/2008 24,30 24,58 -1,05% 23,37 25,32 24,19 24,50 24,58 2.249 3.460.048.000
5/11/2008 26,01 24,84 -5,01% 24,37 26,74 25,25 24,60 24,84 1.989 2.748.214.300
4/11/2008 26,79 26,15 +0,58% 26,09 27,09 26,53 26,15 26,20 2.094 3.195.558.100
3/11/2008 26,57 26,00 -0,95% 24,57 26,57 25,57 25,70 26,00 1.560 2.496.993.800
31/10/2008 26,00 26,25 -0,15% 25,61 26,79 26,17 26,01 26,25 1.573 3.815.535.400
30/10/2008 23,80 26,29 +13,71% 23,69 26,90 25,20 26,00 26,29 3.121 5.860.139.500
29/10/2008 22,67 23,12 +5,09% 22,53 23,80 23,33 22,81 23,12 3.230 4.849.894.700
28/10/2008 21,00 22,00 +12,02% 19,55 22,28 20,99 21,85 22,00 2.232 3.472.402.700
27/10/2008 19,90 19,64 -1,31% 19,12 20,50 19,85 19,50 19,64 2.216 2.169.829.400
24/10/2008 18,96 19,90 -2,74% 18,71 20,45 19,63 19,76 19,90 2.591 3.609.038.400
23/10/2008 21,34 20,46 -4,84% 20,19 21,75 20,77 20,46 20,66 2.602 4.113.962.700
22/10/2008 22,27 21,50 -8,51% 21,50 22,68 21,91 21,50 21,79 1.566 3.243.860.900
21/10/2008 23,45 23,50 -1,67% 23,18 24,13 23,56 23,33 23,50 1.871 2.068.939.100
20/10/2008 24,20 23,90 +2,14% 23,17 24,20 23,72 23,90 24,00 2.302 3.916.696.400
17/10/2008 24,39 23,40 -2,50% 23,40 24,80 23,93 23,40 23,90 1.417 2.158.770.700
16/10/2008 24,37 24,00 -0,95% 22,95 25,19 23,87 24,00 24,30 2.490 4.661.133.900
15/10/2008 24,30 24,23 -4,79% 22,85 25,40 24,17 23,11 24,23 1.779 3.702.010.300
14/10/2008 25,50 25,45 +3,46% 24,80 26,70 25,45 25,45 25,60 1.523 3.278.981.100
13/10/2008 24,53 24,60 +9,33% 23,10 24,60 23,84 24,60 24,66 2.100 4.182.390.400
10/10/2008 21,80 22,50 -5,86% 20,60 23,00 21,65 22,31 22,54 2.141 3.802.559.000
9/10/2008 23,95 23,90 +1,70% 23,61 24,75 24,36 23,90 23,99 2.385 4.804.052.100
8/10/2008 24,40 23,50 -5,20% 21,95 24,40 23,33 23,50 23,64 2.879 7.634.429.600
7/10/2008 25,75 24,79 -3,73% 24,16 25,99 24,97 24,70 24,79 1.877 3.852.273.800
6/10/2008 25,36 25,75 -4,63% 22,51 25,75 23,92 25,63 25,75 1.596 2.898.778.500
3/10/2008 27,02 27,00 +1,66% 25,40 27,70 26,97 26,00 27,00 1.547 2.747.186.700
2/10/2008 26,91 26,56 -3,07% 25,02 27,28 26,20 26,56 26,60 2.106 4.535.924.600
1/10/2008 28,18 27,40 -3,18% 27,15 28,18 27,51 27,36 27,40 1.593 4.028.679.700
30/9/2008 26,70 28,30 +5,99% 26,00 28,30 27,60 27,85 28,30 1.734 4.018.634.800
29/9/2008 27,60 26,70 -2,91% 24,25 27,70 25,71 25,95 26,70 1.346 2.514.420.400
26/9/2008 26,20 27,50 +4,29% 26,00 27,50 26,88 27,17 27,50 1.444 1.996.656.800
25/9/2008 25,72 26,37 +5,90% 25,65 27,12 26,77 26,37 26,68 2.769 4.738.263.400
24/9/2008 26,40 24,90 -3,30% 24,90 26,50 25,64 24,90 25,00 2.104 3.624.551.400
23/9/2008 26,70 25,75 -3,56% 25,25 26,86 26,10 25,52 25,75 2.116 3.468.977.600
22/9/2008 26,95 26,70 -0,37% 26,10 27,00 26,63 26,70 26,79 1.547 3.719.588.000
19/9/2008 24,93 26,80 +14,53% 24,61 26,89 25,76 26,62 26,80 2.786 5.550.426.000
18/9/2008 22,51 23,40 +4,65% 22,12 23,60 22,87 23,23 23,40 1.921 4.499.163.700
17/9/2008 23,66 22,36 -7,14% 21,02 23,68 22,53 22,36 22,40 2.523 6.418.905.400
16/9/2008 24,60 24,08 -4,56% 23,11 24,73 23,70 24,00 24,08 3.138 7.556.438.000
15/9/2008 25,89 25,23 -6,62% 24,71 26,25 25,26 25,00 25,23 2.327 6.761.128.300
12/9/2008 26,54 27,02 +1,43% 26,00 27,02 26,58 27,00 27,02 1.670 2.968.771.900
11/9/2008 26,05 26,64 +0,26% 25,44 26,64 26,01 26,50 26,64 2.494 4.392.045.500
10/9/2008 27,30 26,57 -2,92% 26,10 28,29 26,85 26,30 26,57 2.170 4.671.808.600
9/9/2008 28,26 27,37 -4,23% 27,31 28,68 27,89 27,37 27,50 2.197 4.856.236.300
8/9/2008 28,91 28,58 -0,24% 27,50 29,52 28,92 28,53 28,59 1.765 3.430.541.000
5/9/2008 28,20 28,65 +0,70% 27,85 28,85 28,35 28,50 28,65 1.438 3.576.693.700
4/9/2008 29,00 28,45 -2,90% 28,00 29,30 28,50 28,19 28,45 1.530 3.020.290.600
3/9/2008 30,05 29,30 -2,33% 28,61 30,12 29,46 29,16 29,30 1.158 2.983.716.600
2/9/2008 29,75 30,00 +0,37% 29,50 30,19 29,92 30,00 30,03 1.556 3.619.182.500
1/9/2008 29,30 29,89 +1,32% 29,30 29,90 29,63 29,70 29,89 701 1.551.237.100
29/8/2008 30,37 29,50 -1,83% 29,22 30,37 29,67 29,40 29,50 1.685 4.865.651.200
28/8/2008 30,50 30,05 -0,66% 29,70 30,57 30,08 30,05 30,09 993 3.269.775.800
27/8/2008 29,70 30,25 +3,10% 29,70 30,25 29,91 30,00 30,25 2.077 5.603.274.500
26/8/2008 29,62 29,34 -1,54% 29,34 30,24 29,72 29,34 29,69 1.922 3.499.426.600
25/8/2008 30,00 29,80 -0,50% 29,58 30,20 29,86 29,80 29,85 1.195 3.477.175.300
22/8/2008 29,70 29,95 +1,87% 29,11 30,17 29,84 29,85 29,95 1.379 4.087.647.300
21/8/2008 30,30 29,40 +2,98% 28,65 31,75 30,08 29,40 29,44 3.099 13.059.463.200
20/8/2008 28,40 28,55 +1,06% 28,00 28,80 28,41 28,50 28,55 825 2.862.688.300
19/8/2008 27,75 28,25 +0,89% 27,57 28,95 28,27 28,25 28,30 1.225 3.305.247.900
18/8/2008 28,30 28,00 +1,86% 27,37 28,39 28,03 28,00 28,05 1.649 6.499.468.800
15/8/2008 28,50 27,49 -2,34% 26,60 28,50 27,12 27,20 27,49 1.727 5.398.028.400
14/8/2008 28,11 28,15 +1,99% 27,35 28,44 28,08 28,10 28,15 893 2.242.518.700
13/8/2008 28,01 27,60 -0,72% 27,16 28,85 28,12 27,60 27,65 2.967 6.883.203.600
12/8/2008 28,28 27,80 -1,77% 27,58 28,62 28,17 27,57 27,80 1.324 2.199.981.200
11/8/2008 30,19 28,30 -4,55% 27,88 30,19 28,66 28,15 28,30 1.240 2.872.935.900
8/8/2008 29,40 29,65 +0,37% 29,21 29,94 29,56 29,32 29,65 1.007 2.400.051.800
7/8/2008 30,60 29,54 -3,15% 29,44 30,60 29,97 29,50 29,54 1.815 3.407.985.100
6/8/2008 31,20 30,50 -2,40% 29,91 31,60 30,48 30,45 30,50 1.969 4.902.342.700
5/8/2008 30,30 31,25 +3,65% 30,08 31,35 30,85 31,20 31,25 1.567 5.533.460.900
4/8/2008 30,28 30,15 +0,50% 29,56 30,61 30,03 30,06 30,15 1.589 3.701.795.900
1/8/2008 29,80 30,00 -1,32% 29,80 30,48 30,18 29,90 30,00 1.024 2.170.509.300
31/7/2008 30,18 30,40 +0,73% 29,80 30,55 30,21 30,25 30,40 1.193 4.203.821.700
30/7/2008 30,50 30,18 -0,79% 29,90 30,75 30,21 30,15 30,18 1.571 4.426.976.400
29/7/2008 29,98 30,42 +1,50% 29,63 30,42 30,03 30,40 30,42 1.083 3.766.602.500
28/7/2008 29,88 29,97 +1,59% 29,51 30,40 30,04 29,85 29,97 1.435 4.711.599.500
25/7/2008 29,30 29,50 -0,37% 29,20 30,49 29,79 29,49 29,50 1.577 4.677.618.000
24/7/2008 30,25 29,61 -1,95% 29,14 30,59 29,89 29,45 29,61 1.449 3.663.423.000
23/7/2008 30,01 30,20 +1,00% 29,88 30,86 30,37 30,01 30,20 2.282 6.729.973.300
22/7/2008 29,87 29,90 -0,89% 29,21 30,25 29,75 29,58 29,90 1.255 3.040.825.100
21/7/2008 30,50 30,17 +0,73% 30,17 31,20 30,58 30,08 30,17 2.275 6.950.054.000
18/7/2008 30,19 29,95 +0,37% 29,21 30,53 30,12 29,73 29,95 1.366 5.543.274.500
17/7/2008 31,60 29,84 -4,36% 29,40 31,60 30,52 29,80 29,84 1.355 4.187.049.500
16/7/2008 31,00 31,20 +0,06% 30,79 31,75 31,26 30,87 31,20 2.900 5.935.317.600
15/7/2008 29,03 31,18 +5,02% 28,36 31,60 30,11 31,18 31,45 2.189 4.876.987.300
14/7/2008 29,99 29,69 +1,16% 29,00 30,20 29,83 29,55 29,69 1.482 3.038.416.200
11/7/2008 28,48 29,35 +1,59% 28,48 29,90 29,45 29,26 29,35 1.597 3.861.617.700
10/7/2008 26,99 28,89 +6,02% 26,32 29,24 28,16 28,68 28,89 1.340 4.305.715.600
8/7/2008 26,21 27,25 +2,14% 26,20 27,25 26,86 27,20 27,25 1.353 2.427.806.600
7/7/2008 26,60 26,68 -0,45% 25,80 27,41 26,62 26,60 26,68 937 2.015.328.200
4/7/2008 26,37 26,80 -0,78% 26,37 27,10 26,77 26,80 26,82 617 1.409.676.700
3/7/2008 27,55 27,01 -1,78% 26,57 28,23 27,69 26,61 27,01 1.601 3.302.422.300
2/7/2008 28,62 27,50 -2,65% 27,23 28,70 27,96 27,50 27,60 1.049 2.133.256.100
1/7/2008 29,22 28,25 -4,56% 27,86 29,39 28,54 28,20 28,25 1.628 4.351.348.800
30/6/2008 29,51 29,60 -1,00% 29,40 30,25 29,91 29,53 29,60 827 2.275.387.400
27/6/2008 28,60 29,90 +4,55% 28,60 29,92 29,39 29,60 29,90 1.044 3.270.146.400
26/6/2008 29,00 28,60 -3,05% 28,30 29,20 28,75 28,44 28,60 1.131 3.064.747.200
25/6/2008 28,70 29,50 +4,24% 28,70 29,95 29,43 29,50 29,65 1.510 4.114.982.100
24/6/2008 27,60 28,30 +2,54% 27,45 28,70 28,17 28,02 28,30 1.322 2.772.483.700
23/6/2008 28,00 27,60 +0,91% 27,19 28,02 27,56 27,50 27,60 1.624 3.345.270.700
20/6/2008 28,50 27,35 -5,69% 27,35 28,79 28,04 27,30 27,35 1.274 2.838.502.500
19/6/2008 29,13 29,00 +0,66% 28,41 29,20 28,80 29,00 29,14 1.071 2.145.179.100
18/6/2008 30,05 28,81 -4,13% 28,81 30,05 29,37 28,81 28,97 1.660 3.371.848.900
17/6/2008 30,20 30,05 +0,50% 29,85 30,61 30,17 30,05 30,10 1.083 3.092.174.700
16/6/2008 29,64 29,90 +0,67% 29,30 29,98 29,69 29,90 29,99 607 2.286.555.300
13/6/2008 30,50 29,70 -2,91% 29,60 30,50 29,95 29,64 29,70 660 2.491.193.100
12/6/2008 30,50 30,59 +1,02% 30,02 30,97 30,51 30,50 30,59 2.698 5.870.596.100
11/6/2008 29,50 30,28 +2,64% 29,11 30,44 30,01 30,07 30,28 2.204 8.139.610.000
10/6/2008 29,80 29,50 -1,30% 28,33 29,80 29,14 29,43 29,50 1.123 3.082.592.600
9/6/2008 30,25 29,89 -1,19% 29,00 30,75 30,12 29,66 29,89 1.740 5.238.719.100
6/6/2008 31,19 30,25 -2,26% 29,51 31,19 30,48 30,15 30,25 1.959 3.835.820.400
5/6/2008 30,78 30,95 +1,81% 30,45 31,47 30,86 30,81 30,95 2.583 5.245.265.200
4/6/2008 30,00 30,40 -0,65% 29,81 30,90 30,51 30,40 30,45 1.739 5.619.032.100
3/6/2008 30,72 30,60 -0,33% 30,00 30,80 30,43 30,56 30,60 2.304 6.268.449.100
2/6/2008 29,19 30,70 +4,10% 28,51 30,70 29,79 30,50 30,70 2.421 7.684.086.500
30/5/2008 28,20 29,49 +14,75% 27,71 29,49 28,40 29,41 29,49 3.287 9.252.712.800
29/5/2008 26,10 25,70 -2,32% 25,70 27,09 26,28 25,70 26,45 1.165 2.427.571.400
28/5/2008 25,14 26,31 +4,82% 25,13 26,60 26,04 26,20 26,31 1.620 3.542.551.300
27/5/2008 25,85 25,10 -2,71% 24,95 25,85 25,17 25,10 25,20 1.003 2.912.221.000
26/5/2008 25,90 25,80 -0,96% 25,60 26,01 25,74 25,75 25,80 775 1.498.014.500
23/5/2008 26,10 26,05 -1,33% 25,65 26,40 26,01 26,00 26,05 723 1.505.694.900
21/5/2008 26,50 26,40 -0,56% 26,16 26,53 26,34 26,32 26,40 629 1.751.844.900
20/5/2008 26,19 26,55 -0,19% 25,99 26,75 26,40 26,55 26,66 1.143 2.709.630.500
19/5/2008 26,37 26,60 +2,31% 26,00 26,75 26,34 26,50 26,60 1.010 3.756.222.600
16/5/2008 26,50 26,00 +1,56% 25,95 26,64 26,23 26,00 26,09 1.591 4.910.319.500
15/5/2008 25,25 25,60 +1,11% 25,18 25,96 25,68 25,53 25,60 905 1.872.120.900
14/5/2008 25,79 25,32 -1,75% 25,27 26,02 25,56 25,31 25,32 1.028 3.876.248.200
13/5/2008 25,49 25,77 +2,02% 25,35 25,94 25,66 25,76 25,77 2.015 5.117.429.000
12/5/2008 25,20 25,26 +1,04% 24,91 25,49 25,10 25,26 25,48 687 1.581.696.100
9/5/2008 24,82 25,00 +0,36% 24,41 25,00 24,76 24,80 25,00 561 1.712.194.800
8/5/2008 24,71 24,91 +0,85% 24,53 24,99 24,79 24,80 24,91 675 2.016.157.900
7/5/2008 25,19 24,70 -1,95% 24,55 25,20 24,93 24,70 24,79 1.194 2.951.938.900
6/5/2008 25,49 25,19 -1,22% 24,93 25,49 25,09 25,15 25,19 1.492 4.810.342.400
5/5/2008 25,90 25,50 -1,54% 24,82 25,90 25,35 25,50 25,55 2.354 6.277.875.900
2/5/2008 26,00 25,90 +3,60% 25,70 26,16 25,94 25,84 25,98 1.767 4.280.491.100
30/4/2008 23,95 25,00 +4,38% 23,70 25,84 24,29 24,99 25,00 1.764 6.115.134.200
29/4/2008 23,95 23,95 0,00% 23,51 24,00 23,85 23,80 23,95 1.014 3.839.787.500
28/4/2008 24,94 23,95 -2,24% 23,82 24,94 24,17 23,95 24,00 1.357 3.692.618.300
25/4/2008 25,30 24,50 -2,00% 24,30 25,37 24,60 24,50 24,60 1.066 3.332.003.600
24/4/2008 24,50 25,00 +2,04% 24,23 25,00 24,65 24,99 25,00 1.293 2.070.292.500
23/4/2008 25,03 24,50 -1,61% 24,18 25,19 24,42 24,50 24,53 1.356 3.952.941.500
22/4/2008 25,50 24,90 -1,58% 24,75 25,75 25,04 24,80 24,90 842 2.469.920.300
18/4/2008 26,02 25,30 +0,20% 25,25 26,09 25,41 25,21 25,30 678 3.995.483.000
17/4/2008 24,95 25,25 +2,23% 24,51 25,90 25,28 25,00 25,25 576 1.677.444.400
16/4/2008 25,00 24,70 -0,80% 24,40 25,29 24,72 24,70 24,86 2.219 4.598.467.900
15/4/2008 25,70 24,90 -2,66% 24,52 25,95 25,00 24,90 24,92 845 1.936.160.000
14/4/2008 25,59 25,58 -0,27% 25,15 25,81 25,42 25,28 25,58 591 1.297.976.400
11/4/2008 25,39 25,65 +0,63% 25,15 25,65 25,38 25,55 25,65 1.414 1.764.914.000
10/4/2008 26,00 25,49 -1,96% 25,25 26,40 25,59 25,41 25,49 1.318 3.593.566.200
9/4/2008 27,20 26,00 -3,70% 25,55 27,20 26,13 25,90 26,00 1.781 5.623.210.200
8/4/2008 26,79 27,00 -0,74% 26,50 27,50 26,94 26,75 27,00 1.163 3.700.015.600
7/4/2008 28,50 27,20 -4,56% 26,70 28,90 27,83 27,18 27,20 1.500 3.835.809.400
4/4/2008 28,60 28,50 -0,31% 27,70 28,75 27,99 28,39 28,50 1.236 3.529.910.100
3/4/2008 28,48 28,59 +0,14% 28,11 29,10 28,67 28,39 28,59 1.420 3.809.173.800
2/4/2008 27,64 28,55 +4,01% 27,64 28,60 28,14 28,51 28,55 1.322 6.830.581.300
1/4/2008 27,50 27,45 +2,43% 26,90 27,79 27,35 27,21 27,45 1.407 2.841.212.200
31/3/2008 26,02 26,80 +1,52% 25,80 27,09 26,69 26,78 26,80 1.172 2.749.990.200
28/3/2008 26,15 26,40 +0,96% 26,03 26,50 26,33 26,13 26,40 503 1.441.650.600
27/3/2008 26,40 26,15 +0,58% 25,70 26,80 26,27 25,85 26,15 795 1.858.712.000
26/3/2008 26,81 26,00 -2,99% 26,00 27,15 26,33 26,00 26,20 551 1.782.411.300
25/3/2008 27,49 26,80 -0,92% 26,37 27,50 26,92 26,80 26,94 825 2.473.765.500
24/3/2008 27,50 27,05 -0,55% 26,85 27,90 27,53 27,05 27,15 2.454 7.200.986.500
20/3/2008 26,99 27,20 +0,74% 26,75 27,70 27,15 27,20 27,69 1.669 5.840.329.400
19/3/2008 27,43 27,00 -1,57% 26,74 28,10 27,50 26,60 27,00 1.574 4.528.238.600
18/3/2008 27,50 27,43 +1,55% 27,00 27,96 27,56 27,10 27,43 1.759 6.645.231.200
17/3/2008 26,47 27,01 -1,85% 26,26 27,55 26,93 27,01 27,07 1.283 2.485.501.600
14/3/2008 28,00 27,52 -1,01% 26,81 28,10 27,46 27,25 27,52 1.100 2.523.968.600
13/3/2008 26,85 27,80 +2,39% 26,01 27,90 26,99 27,33 27,80 1.682 4.226.452.400
12/3/2008 26,99 27,15 -0,07% 26,85 27,60 27,36 27,05 27,15 1.200 3.704.747.500
11/3/2008 25,87 27,17 +8,46% 25,25 27,17 26,13 27,06 27,17 1.361 2.724.863.300
10/3/2008 25,25 25,05 -2,60% 24,00 25,62 24,82 25,05 25,20 1.749 3.418.482.700
7/3/2008 25,88 25,72 -1,64% 24,90 26,02 25,50 25,60 25,72 1.318 2.506.660.500
6/3/2008 27,19 26,15 -4,25% 26,00 27,30 26,65 26,15 26,50 954 2.104.230.900
5/3/2008 27,31 27,31 +0,07% 26,51 27,60 27,38 27,31 27,40 1.651 3.584.748.500
4/3/2008 26,49 27,29 +2,21% 26,12 27,29 26,69 27,06 27,29 896 2.559.128.700
3/3/2008 25,03 26,70 +7,36% 24,91 26,98 25,92 26,70 26,90 1.249 3.382.761.800
29/2/2008 25,32 24,87 -1,70% 24,32 26,35 25,28 24,69 24,87 2.097 5.344.341.600
28/2/2008 26,49 25,30 -3,44% 25,02 26,49 25,41 25,10 25,30 1.175 2.815.502.100
27/2/2008 26,89 26,20 -2,75% 26,20 27,43 26,97 26,20 26,45 1.725 3.618.275.600
26/2/2008 27,29 26,94 -1,32% 26,30 27,65 26,96 26,94 27,00 1.043 3.077.649.800
25/2/2008 26,39 27,30 +3,41% 25,92 27,54 26,81 27,20 27,30 1.146 5.536.081.100
22/2/2008 25,15 26,40 +5,39% 25,10 26,54 25,54 26,40 26,50 1.131 5.120.834.000
21/2/2008 24,88 25,05 +1,83% 24,40 25,49 24,98 24,75 25,05 1.069 3.907.864.900
20/2/2008 23,70 24,60 +2,46% 23,50 24,86 24,36 24,50 24,60 1.308 4.139.016.000
19/2/2008 24,01 24,01 +0,13% 23,63 24,50 24,15 24,01 24,10 842 2.863.123.800
18/2/2008 23,66 23,98 +2,48% 23,40 24,00 23,70 23,80 23,98 313 1.226.856.600
15/2/2008 23,38 23,40 0,00% 23,05 23,75 23,38 23,05 23,40 422 1.135.358.700
14/2/2008 24,46 23,40 -4,10% 23,31 24,88 23,86 23,40 23,43 1.118 2.707.477.500
13/2/2008 23,80 24,40 +2,95% 23,25 24,50 24,04 24,16 24,40 1.844 6.101.456.000
12/2/2008 23,00 23,70 +3,04% 22,99 24,00 23,55 23,59 23,70 2.785 4.188.625.900
11/2/2008 22,00 23,00 +4,31% 21,95 23,00 22,50 22,80 23,00 748 1.785.218.400
8/2/2008 21,81 22,05 +0,23% 21,51 22,19 21,81 22,00 22,05 553 1.534.648.800
7/2/2008 21,70 22,00 +0,73% 21,21 22,40 21,80 22,00 22,19 733 1.641.904.200
6/2/2008 22,04 21,84 -4,42% 21,71 22,57 22,22 21,76 21,84 842 1.749.606.600
1/2/2008 22,50 22,85 +4,34% 21,70 23,43 22,50 22,72 22,85 764 1.587.436.000
31/1/2008 22,51 21,90 -4,37% 21,68 22,90 21,96 21,79 21,90 952 1.800.970.000
30/1/2008 22,98 22,90 -0,43% 22,57 23,29 22,90 22,72 22,90 1.202 2.743.532.500
29/1/2008 22,06 23,00 +4,55% 21,99 23,84 23,20 23,00 23,29 1.338 4.150.810.400
28/1/2008 20,99 22,00 +4,81% 20,76 22,20 21,60 22,00 22,09 951 1.913.443.200
24/1/2008 20,80 20,99 +1,70% 20,72 21,44 21,21 20,99 21,04 840 3.019.351.900
23/1/2008 21,51 20,64 -4,84% 20,15 21,51 20,91 20,38 20,64 1.080 2.122.754.900
22/1/2008 22,00 21,69 -0,50% 21,60 23,48 22,15 21,60 21,69 1.008 3.608.846.300
21/1/2008 22,12 21,80 -7,31% 21,78 22,69 22,18 21,69 21,80 783 1.713.991.100
18/1/2008 22,80 23,52 +5,00% 22,40 23,52 22,99 23,52 23,55 1.456 4.280.809.300
17/1/2008 22,62 22,40 -2,61% 22,27 23,24 22,64 22,35 22,59 989 2.661.195.200
16/1/2008 22,01 23,00 +2,45% 22,01 23,19 22,59 23,00 23,14 975 3.059.526.400
15/1/2008 22,40 22,45 -2,09% 22,01 22,63 22,31 22,20 22,45 707 1.410.391.100
14/1/2008 23,19 22,93 +0,44% 22,38 23,19 22,61 22,89 22,93 587 1.535.896.800
11/1/2008 23,30 22,83 -2,02% 22,77 23,38 23,02 22,83 22,90 1.130 1.079.521.700
10/1/2008 23,53 23,30 -2,10% 22,86 23,83 23,39 23,05 23,30 1.390 2.004.673.600
9/1/2008 22,90 23,80 +2,72% 22,61 23,90 23,16 23,71 23,80 865 1.871.418.000
8/1/2008 23,57 23,17 +0,09% 22,89 23,95 23,54 23,17 23,40 631 1.220.389.500
7/1/2008 22,71 23,15 +1,27% 22,25 23,80 22,95 23,15 23,56 789 1.785.043.500
4/1/2008 23,20 22,86 -1,04% 22,40 23,25 22,72 22,86 22,90 809 1.634.828.200
3/1/2008 23,10 23,10 -0,86% 23,00 23,80 23,44 23,05 23,10 739 1.572.160.100
2/1/2008 23,41 23,30 -2,63% 22,84 23,60 23,18 23,30 23,42 679 1.561.341.600
28/12/2007 24,25 23,93 -1,93% 23,42 24,50 23,93 23,65 23,93 450 1.254.919.100
27/12/2007 24,50 24,40 -0,37% 23,75 24,60 24,25 24,10 24,40 417 976.315.300
26/12/2007 23,90 24,49 +3,42% 23,85 24,57 24,25 24,13 24,49 792 1.746.549.400
21/12/2007 23,06 23,68 +4,87% 22,67 23,85 23,24 23,60 23,68 578 2.360.997.500
20/12/2007 23,07 22,58 -2,67% 22,40 23,21 22,60 22,50 22,58 744 1.623.703.500
19/12/2007 23,22 23,20 -0,81% 22,80 23,48 23,02 22,95 23,20 787 2.354.282.500
18/12/2007 23,40 23,39 +1,65% 22,54 23,80 23,12 23,22 23,39 1.161 2.861.685.300
17/12/2007 23,19 23,01 -1,88% 22,51 23,44 22,97 23,01 23,08 1.033 2.711.595.200
14/12/2007 24,00 23,45 -3,46% 23,32 24,23 23,81 23,45 23,80 1.769 2.627.305.200
13/12/2007 23,01 24,29 +4,43% 22,56 24,40 23,14 24,20 24,29 1.636 3.096.888.500
12/12/2007 24,00 23,26 -1,19% 23,20 24,39 23,78 23,26 23,64 2.160 3.996.843.000
11/12/2007 24,69 23,54 -4,11% 23,23 25,19 24,53 23,54 23,69 1.901 5.932.526.100
10/12/2007 25,85 24,55 -5,18% 24,50 26,18 24,95 24,54 24,55 1.074 2.887.640.600
7/12/2007 26,64 25,89 -2,82% 25,31 26,75 25,98 25,60 25,89 736 2.161.657.800
6/12/2007 26,70 26,64 +0,08% 25,60 26,80 26,43 26,60 26,64 1.084 2.987.978.800
5/12/2007 26,40 26,62 +2,38% 25,97 26,85 26,53 26,15 26,62 1.773 2.698.968.300
4/12/2007 25,39 26,00 +2,16% 24,90 26,20 25,49 25,80 26,00 676 1.589.926.700
3/12/2007 25,20 25,45 +1,80% 25,20 26,47 25,78 25,45 25,60 1.004 2.442.020.300
30/11/2007 24,60 25,00 +3,95% 24,35 25,16 24,84 24,91 25,00 1.020 2.740.268.700
29/11/2007 24,60 24,05 -2,47% 23,95 24,95 24,34 24,05 24,14 844 2.164.847.600
28/11/2007 24,00 24,66 +4,49% 23,60 24,99 24,37 24,66 24,70 715 1.752.045.300
27/11/2007 22,61 23,60 +3,51% 22,30 24,12 23,42 23,60 23,70 1.296 1.980.840.300
26/11/2007 25,00 22,80 -8,43% 22,80 25,00 23,69 22,80 23,00 1.462 5.694.262.200
23/11/2007 25,40 24,90 -1,03% 24,61 25,40 24,95 24,90 25,19 555 2.949.324.100
22/11/2007 25,80 25,16 -2,29% 25,02 25,80 25,33 25,16 25,30 319 530.719.000
21/11/2007 25,29 25,75 -0,77% 25,01 26,10 25,39 25,75 25,90 858 2.386.225.600
19/11/2007 27,20 25,95 -5,19% 25,75 27,20 26,16 25,91 25,95 760 1.769.309.800
16/11/2007 27,29 27,37 +0,29% 26,51 27,40 27,23 27,15 27,37 776 2.684.594.300
14/11/2007 26,10 27,29 +3,37% 25,85 27,30 26,96 27,07 27,29 841 3.072.142.900
13/11/2007 25,50 26,40 +2,72% 25,50 26,70 26,04 26,29 26,49 578 2.030.308.300
12/11/2007 25,50 25,70 -0,77% 25,37 26,08 25,78 25,70 25,79 697 1.675.957.700
9/11/2007 26,05 25,90 -0,46% 25,07 26,05 25,65 25,67 25,90 2.133 7.525.429.400
8/11/2007 27,33 26,02 -4,34% 25,81 27,49 27,09 26,02 26,20 1.055 3.409.194.200
7/11/2007 27,25 27,20 -0,91% 26,85 27,39 27,19 27,20 27,39 825 2.220.824.800
6/11/2007 27,17 27,45 +1,86% 27,15 27,62 27,39 27,45 27,47 1.000 3.299.834.500
5/11/2007 25,80 26,95 +3,65% 25,67 27,15 26,76 26,70 26,95 978 3.788.682.900
1/11/2007 26,40 26,00 -3,17% 25,91 26,92 26,37 25,91 26,00 886 3.615.969.500
31/10/2007 26,70 26,85 +0,94% 26,59 27,24 26,98 26,71 26,85 780 4.068.214.500
30/10/2007 25,80 26,60 +3,30% 25,75 26,67 26,34 26,55 26,60 1.026 2.585.159.500
29/10/2007 26,20 25,75 -1,15% 25,75 26,65 26,31 25,71 26,00 701 1.913.238.000
26/10/2007 26,00 26,05 +1,28% 25,40 26,60 25,86 25,85 26,05 485 1.313.873.300
25/10/2007 26,77 25,72 -2,61% 25,61 26,77 26,06 25,71 25,72 793 1.479.857.200
24/10/2007 26,45 26,41 -0,15% 25,66 26,85 26,16 26,41 26,45 1.034 2.665.365.500
23/10/2007 26,26 26,45 +1,73% 26,04 26,71 26,37 26,08 26,45 904 2.709.826.500
22/10/2007 25,00 26,00 +2,77% 24,80 26,26 25,63 26,00 26,24 737 1.854.567.000
19/10/2007 26,99 25,30 -5,77% 25,30 26,99 25,91 25,26 25,30 1.121 2.218.193.700
18/10/2007 25,79 26,85 +0,83% 25,64 26,95 26,20 26,54 26,85 688 1.625.532.900
17/10/2007 26,00 26,63 +2,90% 25,06 26,63 25,74 26,00 26,63 1.480 2.942.257.300
16/10/2007 25,85 25,88 -0,84% 25,60 26,17 25,82 25,60 25,88 574 1.618.742.900
15/10/2007 27,00 26,10 -1,44% 26,06 27,00 26,35 26,10 26,25 1.141 3.005.148.500
11/10/2007 27,29 26,48 -1,56% 26,06 27,40 27,00 26,40 26,48 1.029 3.244.863.300
10/10/2007 27,40 26,90 -2,18% 26,90 27,54 27,14 26,88 26,90 827 2.663.082.000
9/10/2007 27,50 27,50 +0,18% 27,26 27,67 27,52 27,35 27,50 840 4.065.273.800
8/10/2007 26,95 27,45 +0,55% 26,95 27,58 27,27 27,26 27,45 551 1.560.540.600
5/10/2007 27,01 27,30 +1,60% 27,01 27,87 27,49 27,30 27,54 658 3.006.745.700
4/10/2007 27,00 26,87 -0,41% 26,68 27,25 27,03 26,85 26,87 574 1.725.695.700
3/10/2007 27,00 26,98 -0,07% 26,40 27,01 26,68 26,80 26,98 1.664 3.417.168.200
2/10/2007 27,28 27,00 -1,64% 26,51 27,39 27,01 27,00 27,29 620 1.718.694.800
1/10/2007 26,90 27,45 +2,04% 26,90 27,45 27,30 27,13 27,45 1.061 4.135.440.100
28/9/2007 26,90 26,90 -0,99% 26,27 27,10 26,66 26,85 26,90 985 2.148.527.900
27/9/2007 27,16 27,17 +0,18% 26,69 27,29 27,10 27,09 27,17 727 2.354.758.000
26/9/2007 26,88 27,12 +1,76% 26,62 27,27 26,98 27,12 27,15 664 2.774.881.800
25/9/2007 26,63 26,65 -0,22% 26,10 26,80 26,53 26,55 26,65 632 1.814.335.800
24/9/2007 26,40 26,71 +1,95% 26,04 26,79 26,58 26,70 26,71 477 1.671.212.200
21/9/2007 25,80 26,20 +2,79% 25,64 26,20 25,95 26,00 26,20 500 1.312.714.100
20/9/2007 25,56 25,49 -0,31% 25,00 26,00 25,45 25,21 25,49 625 1.631.223.200
19/9/2007 26,20 25,57 -1,27% 25,38 26,40 25,84 25,56 25,60 826 2.425.901.200
18/9/2007 25,20 25,90 +3,56% 24,67 26,15 25,56 25,89 25,90 941 3.029.631.600
17/9/2007 25,78 25,01 -2,68% 24,60 25,78 25,01 24,98 25,01 624 2.423.793.100
14/9/2007 25,18 25,70 +0,98% 25,00 25,90 25,60 25,70 25,79 770 1.268.172.100
13/9/2007 25,61 25,45 -0,59% 25,20 25,85 25,49 25,22 25,45 487 1.116.126.800
12/9/2007 24,83 25,60 +2,81% 24,70 25,89 25,58 25,40 25,60 897 3.755.834.000
11/9/2007 24,40 24,90 +5,06% 24,06 24,96 24,63 24,75 24,90 851 2.177.229.000
10/9/2007 24,40 23,70 -5,54% 23,60 24,80 24,05 23,70 23,75 864 1.999.247.000
6/9/2007 24,60 25,09 +3,59% 23,74 25,09 24,63 24,80 25,09 787 1.692.971.900
5/9/2007 24,89 24,22 -3,70% 24,22 24,98 24,58 24,22 24,80 693 1.145.634.300
4/9/2007 25,50 25,15 -1,18% 25,02 25,77 25,29 25,15 25,22 670 1.658.362.800
3/9/2007 25,46 25,45 +0,24% 25,21 25,75 25,54 25,40 25,45 320 711.373.000
31/8/2007 25,49 25,39 +3,63% 25,04 25,89 25,51 25,31 25,39 972 3.302.021.100
30/8/2007 25,25 24,50 -4,22% 24,30 25,98 25,10 24,45 24,50 1.029 2.399.242.600
29/8/2007 24,30 25,58 +6,14% 24,22 25,58 24,88 25,38 25,58 880 2.487.240.800
28/8/2007 24,49 24,10 -2,47% 23,50 24,49 23,87 23,80 24,10 1.005 1.910.038.300
27/8/2007 25,00 24,71 -3,14% 24,30 25,00 24,69 24,71 24,75 811 1.382.102.300
24/8/2007 23,60 25,51 +7,23% 23,25 25,51 24,35 25,51 25,58 959 2.713.721.200
23/8/2007 24,80 23,79 -2,90% 23,45 24,80 23,91 23,60 23,79 832 2.004.587.400
22/8/2007 24,91 24,50 +0,66% 24,20 25,10 24,65 24,50 24,69 880 3.500.078.000
21/8/2007 24,45 24,34 -0,25% 23,83 24,90 24,47 24,30 24,34 891 2.851.102.000
20/8/2007 23,56 24,40 -48,63% 23,20 24,84 23,72 24,40 24,50 1.304 5.897.724.900
17/8/2007 46,81 47,50 +3,26% 43,48 47,70 45,68 46,60 47,50 1.215 3.720.975.500
16/8/2007 42,50 46,00 +4,81% 41,00 46,00 42,29 44,10 46,00 1.848 7.103.489.400
15/8/2007 44,79 43,89 -2,27% 43,20 47,85 45,91 43,50 43,89 3.759 10.831.402.400
14/8/2007 49,50 44,91 -9,09% 44,91 49,60 46,36 44,91 44,99 1.662 5.684.254.400
13/8/2007 50,50 49,40 -1,10% 49,11 50,99 49,77 49,40 49,50 821 3.502.135.400
10/8/2007 49,69 49,95 -1,28% 48,51 50,00 49,52 49,95 50,00 747 3.254.734.400
9/8/2007 51,00 50,60 -2,97% 50,30 52,00 51,07 50,60 50,70 708 3.214.109.200
8/8/2007 51,10 52,15 +3,47% 51,00 53,59 52,79 51,74 52,15 891 4.689.426.900
7/8/2007 50,90 50,40 -1,16% 49,32 51,10 50,38 50,05 50,40 595 2.105.118.700
6/8/2007 49,50 50,99 +3,24% 47,50 51,40 49,38 50,50 50,99 1.167 6.288.419.600
3/8/2007 50,10 49,39 -1,32% 48,50 50,29 49,50 48,85 49,40 776 3.982.977.600
2/8/2007 50,30 50,05 +1,11% 49,03 50,50 49,81 50,00 50,05 586 4.289.645.700
1/8/2007 49,70 49,50 -0,50% 48,84 50,96 49,47 49,30 49,50 779 2.653.273.500
31/7/2007 51,50 49,75 -2,45% 49,12 52,19 50,18 0,00 0,00 862 2.739.894.700
30/7/2007 49,71 51,00 +3,45% 49,31 51,23 50,29 0,00 0,00 627 1.704.978.100
27/7/2007 49,10 49,30 -1,97% 49,10 51,19 50,07 0,00 0,00 670 2.924.647.200
26/7/2007 50,99 50,29 -4,81% 49,35 51,90 50,32 0,00 0,00 1.223 4.930.444.400
25/7/2007 51,51 52,83 +3,59% 49,01 52,83 50,82 0,00 0,00 1.295 4.754.597.000
24/7/2007 54,00 51,00 -5,20% 50,85 54,00 52,08 0,00 0,00 1.015 3.355.929.700
23/7/2007 53,69 53,80 +0,20% 53,41 54,75 53,90 0,00 0,00 483 1.839.342.600
20/7/2007 55,30 53,69 -3,26% 53,10 55,40 54,33 53,60 53,69 627 1.772.257.400
19/7/2007 56,90 55,50 -1,79% 55,50 57,00 56,11 55,41 55,59 878 3.248.631.800
18/7/2007 56,26 56,51 -0,34% 55,75 56,68 56,25 56,51 56,79 421 1.592.543.400
17/7/2007 56,40 56,70 +0,37% 56,26 56,80 56,66 56,40 56,70 755 2.618.099.400
16/7/2007 55,50 56,49 -0,16% 55,50 56,78 56,42 56,40 56,49 614 4.079.037.800
13/7/2007 57,00 56,58 -0,72% 56,00 57,00 56,58 56,58 56,85 554 1.936.832.500
12/7/2007 57,01 56,99 +0,60% 56,39 57,17 56,83 56,52 56,99 594 2.343.313.500
11/7/2007 56,00 56,65 +1,16% 55,71 57,35 56,82 56,50 56,65 591 1.710.402.900
10/7/2007 57,22 56,00 -2,05% 55,80 57,37 56,42 56,00 56,30 820 3.191.235.800
6/7/2007 57,00 57,17 +0,92% 56,68 57,30 57,00 56,80 57,17 458 2.213.326.400
5/7/2007 55,50 56,65 +1,36% 54,80 56,69 55,79 56,12 56,65 728 3.427.163.300
4/7/2007 56,79 55,89 -0,71% 55,77 56,79 56,01 55,81 55,89 444 1.606.615.300
3/7/2007 58,36 56,29 -2,95% 55,79 58,47 57,01 56,24 56,29 756 3.043.570.800
2/7/2007 58,00 58,00 0,00% 57,80 58,63 58,11 57,92 58,00 407 2.789.645.900
29/6/2007 58,40 58,00 +0,17% 57,31 58,48 58,05 57,70 58,00 528 2.279.871.700
28/6/2007 56,92 57,90 +1,58% 56,92 58,50 57,64 57,90 58,48 622 3.339.200.000
27/6/2007 56,50 57,00 -0,09% 56,10 57,19 56,80 56,81 57,00 788 5.570.727.600
26/6/2007 56,89 57,05 +0,71% 56,60 57,88 57,29 57,05 57,20 597 3.920.917.800
25/6/2007 56,50 56,65 -1,13% 56,06 57,65 56,73 56,60 56,79 715 5.873.538.900
22/6/2007 57,79 57,30 -1,46% 56,00 57,84 57,25 57,30 57,70 780 3.126.145.200
21/6/2007 57,51 58,15 +0,26% 57,06 58,79 58,18 57,91 58,15 721 3.161.659.700
20/6/2007 57,10 58,00 +2,20% 56,75 59,79 58,34 57,82 58,00 1.540 8.373.980.500
19/6/2007 55,00 56,75 +2,42% 54,80 56,75 55,93 56,45 56,75 937 5.310.303.900
18/6/2007 53,80 55,41 +2,84% 53,80 55,48 54,38 55,41 55,45 854 8.088.545.000
15/6/2007 53,45 53,88 +1,56% 53,45 54,17 53,91 53,87 53,88 664 3.946.931.600
14/6/2007 52,80 53,05 +0,28% 52,66 53,05 52,93 52,76 53,05 428 2.368.873.300
13/6/2007 51,20 52,90 +3,32% 51,12 52,90 52,28 52,50 53,00 1.520 5.128.863.200
12/6/2007 52,50 51,20 -3,36% 50,80 52,70 51,48 51,20 51,99 773 2.528.786.700
11/6/2007 52,40 52,98 +2,32% 51,33 53,05 52,65 52,45 52,98 614 4.077.098.600
8/6/2007 49,90 51,78 +1,93% 49,51 52,29 50,79 51,50 51,78 649 2.014.082.500
6/6/2007 50,84 50,80 -2,12% 50,51 51,25 50,90 50,80 51,00 663 3.942.477.500
5/6/2007 51,95 51,90 -0,40% 51,40 52,25 51,90 51,90 52,05 764 2.873.323.800
4/6/2007 52,51 52,11 -1,86% 51,91 52,54 52,26 52,11 52,38 841 3.287.804.900
1/6/2007 52,49 53,10 +3,41% 51,90 53,14 52,37 52,95 53,10 868 5.014.986.300
31/5/2007 52,85 51,35 -2,75% 50,66 53,30 51,97 51,35 51,54 794 2.767.848.500
30/5/2007 51,50 52,80 -0,17% 51,00 52,80 52,11 52,35 52,80 1.102 4.372.918.600
29/5/2007 52,79 52,89 +0,36% 51,20 53,25 52,58 52,60 52,89 1.194 3.813.395.900
28/5/2007 52,20 52,70 +0,96% 51,91 52,80 52,41 52,70 52,75 502 2.099.568.000
25/5/2007 51,64 52,20 +2,55% 51,00 52,20 51,58 51,70 52,20 726 2.844.163.600
24/5/2007 51,20 50,90 -1,76% 50,65 51,70 51,05 50,90 50,95 1.150 4.169.520.100
23/5/2007 51,70 51,81 +0,58% 51,24 52,44 52,02 51,81 52,00 1.268 5.314.199.100
22/5/2007 50,00 51,51 +2,51% 49,94 51,90 50,97 51,51 51,54 851 6.122.094.000
21/5/2007 49,42 50,25 +1,68% 49,40 50,25 49,82 49,92 50,25 675 6.703.872.900
18/5/2007 49,21 49,42 +0,45% 48,51 49,43 49,08 49,17 49,42 640 2.249.095.200
17/5/2007 49,00 49,20 -0,18% 48,86 49,37 49,12 49,20 49,25 394 2.764.684.900
16/5/2007 48,41 49,29 +2,26% 48,35 49,29 48,84 49,15 49,29 761 2.557.631.200
15/5/2007 49,02 48,20 -2,13% 48,16 49,43 48,84 48,20 48,30 727 2.864.922.800
14/5/2007 49,21 49,25 +0,08% 48,95 49,50 49,17 49,05 49,38 705 2.790.141.800
11/5/2007 48,07 49,21 +2,41% 47,90 49,78 48,81 49,21 49,67 719 3.280.652.800
10/5/2007 48,25 48,05 -0,58% 47,22 48,70 48,00 48,00 48,05 943 3.540.542.000
9/5/2007 46,80 48,33 +2,20% 46,80 48,33 47,78 48,20 48,33 704 2.493.615.200
8/5/2007 46,80 47,29 +0,19% 46,42 47,30 46,98 46,90 47,29 498 1.743.701.300
7/5/2007 47,08 47,20 -0,13% 46,65 47,44 47,17 46,90 47,20 294 773.677.400
4/5/2007 47,01 47,26 +0,66% 46,81 47,55 47,24 47,15 47,30 546 2.215.125.600
3/5/2007 46,28 46,95 +1,98% 45,71 47,09 46,58 46,86 46,95 805 2.592.571.200
2/5/2007 46,12 46,04 +0,96% 45,75 46,80 46,32 46,04 46,45 905 3.477.012.200
30/4/2007 46,68 45,60 -1,72% 45,60 46,68 46,02 45,60 45,65 458 2.272.155.500
27/4/2007 46,49 46,40 +0,09% 45,65 46,49 46,16 46,40 46,48 482 2.174.942.200
26/4/2007 46,50 46,36 -0,71% 45,93 46,69 46,40 46,36 46,40 641 1.966.617.300
25/4/2007 46,40 46,69 +1,17% 46,26 46,99 46,64 46,69 46,79 1.014 4.137.191.200
24/4/2007 45,41 46,15 +1,45% 45,02 46,15 45,52 46,03 46,15 598 1.907.386.800
23/4/2007 45,45 45,49 -0,02% 45,24 45,68 45,41 45,40 45,50 428 1.803.294.000
20/4/2007 45,50 45,50 +1,56% 45,03 45,70 45,27 45,50 45,53 970 6.243.808.900
19/4/2007 44,39 44,80 +0,22% 44,20 45,02 44,71 44,80 44,90 954 6.876.597.200
18/4/2007 44,40 44,70 +0,90% 43,95 45,18 44,64 44,55 44,70 1.661 7.495.346.200
17/4/2007 45,00 44,30 -1,56% 43,80 45,27 44,39 44,30 44,35 808 2.984.070.200
16/4/2007 45,48 45,00 -0,88% 44,90 45,68 45,17 45,00 45,15 777 2.920.480.300
13/4/2007 45,27 45,40 -1,30% 44,72 45,55 45,16 45,35 45,40 630 1.932.150.000
12/4/2007 44,99 46,00 +3,37% 43,75 46,00 44,46 45,05 46,00 553 1.250.795.400
11/4/2007 45,58 44,50 -1,98% 44,20 45,59 44,82 44,50 44,59 732 2.664.651.300
10/4/2007 45,18 45,40 +0,93% 44,70 45,50 45,08 45,16 45,40 517 1.107.637.900
9/4/2007 45,95 44,98 -1,14% 44,98 45,96 45,56 44,52 44,98 281 876.132.700
5/4/2007 45,95 45,50 -0,22% 45,33 45,95 45,72 45,50 45,63 326 1.003.147.400
4/4/2007 45,50 45,60 +0,22% 45,00 45,70 45,41 45,55 45,66 475 1.595.569.000
3/4/2007 45,26 45,50 +1,11% 45,26 46,00 45,64 44,65 45,70 675 2.430.667.700
2/4/2007 45,32 45,00 -1,96% 43,73 45,60 44,62 45,00 45,13 632 2.081.661.800
30/3/2007 45,90 45,90 +0,13% 45,05 46,00 45,45 45,55 45,90 549 1.919.592.100
29/3/2007 45,01 45,84 +2,67% 44,65 45,99 45,18 45,81 45,84 739 2.915.204.500
28/3/2007 44,40 44,65 -1,02% 44,26 45,00 44,69 44,65 44,89 876 2.691.615.600
27/3/2007 44,89 45,11 -0,84% 44,85 45,55 45,20 45,11 45,40 427 1.217.413.500
26/3/2007 45,39 45,49 +1,20% 44,00 45,49 44,70 45,05 45,49 399 950.425.100
23/3/2007 45,16 44,95 -0,77% 44,36 45,62 44,99 44,95 45,15 505 2.626.616.000
22/3/2007 46,25 45,30 -2,05% 44,60 46,45 45,35 44,80 45,30 750 2.513.464.700
21/3/2007 46,00 46,25 +0,54% 45,62 46,44 45,99 46,15 46,25 964 3.554.186.800
20/3/2007 44,90 46,00 +2,22% 44,61 46,17 45,80 45,90 46,18 665 2.550.176.700
19/3/2007 44,00 45,00 +2,72% 43,66 45,00 44,56 44,79 45,00 722 2.559.844.900
16/3/2007 44,20 43,81 -0,88% 43,55 44,60 44,20 43,81 44,39 873 2.666.164.900
15/3/2007 44,35 44,20 -0,11% 43,36 46,00 44,16 44,20 44,40 990 2.904.096.300
14/3/2007 43,50 44,25 +1,03% 43,15 44,65 43,86 44,25 44,50 1.188 2.924.093.900
13/3/2007 44,51 43,80 -2,67% 43,33 44,74 43,98 43,56 43,80 1.083 3.996.499.500
12/3/2007 45,80 45,00 -2,07% 44,85 45,80 45,18 45,00 45,25 342 1.417.963.700
9/3/2007 45,01 45,95 +3,26% 44,35 45,99 44,90 45,95 46,00 638 2.127.021.000
8/3/2007 44,80 44,50 +0,91% 44,07 44,99 44,51 44,50 44,56 387 1.198.412.400
7/3/2007 44,18 44,10 -0,20% 43,80 44,60 44,24 44,10 44,24 672 2.396.514.100
6/3/2007 43,19 44,19 +5,21% 42,19 44,19 43,08 44,00 44,19 858 2.873.522.200
5/3/2007 43,60 42,00 -4,87% 42,00 43,60 42,68 42,00 42,25 1.142 3.201.180.200
2/3/2007 44,77 44,15 -2,24% 43,65 45,26 44,15 44,15 44,34 1.289 3.928.402.200
1/3/2007 44,39 45,16 +0,36% 43,80 45,60 44,45 45,16 45,35 1.048 2.538.832.300
28/2/2007 45,80 45,00 -1,10% 44,75 46,18 45,11 45,00 45,10 1.211 4.267.189.000
27/2/2007 46,00 45,50 -5,17% 45,10 46,60 45,93 45,50 45,68 1.323 5.189.740.000
26/2/2007 47,45 47,98 +1,12% 47,20 48,00 47,64 47,77 47,98 784 2.559.505.400
23/2/2007 47,50 47,45 0,00% 47,02 47,85 47,40 47,20 47,45 795 1.978.113.000
22/2/2007 46,70 47,45 +1,61% 46,70 47,60 47,24 47,38 47,45 603 2.542.899.000
21/2/2007 46,77 46,70 -0,43% 45,80 47,20 46,63 46,50 46,70 529 2.558.595.500
16/2/2007 46,97 46,90 -0,15% 46,70 47,33 46,84 46,82 46,90 531 1.182.880.800
15/2/2007 47,71 46,97 -1,84% 46,92 47,98 47,30 46,93 46,97 880 2.190.994.600
14/2/2007 48,29 47,85 -0,83% 47,02 48,92 48,09 47,85 48,00 2.084 5.649.828.700
13/2/2007 47,10 48,25 +3,32% 47,00 48,30 47,44 48,00 48,25 649 2.182.622.200
12/2/2007 47,46 46,70 -1,58% 46,52 47,70 47,10 46,70 46,85 655 2.936.714.400
9/2/2007 48,18 47,45 -1,54% 47,10 48,20 47,70 47,45 47,59 824 2.720.543.300
8/2/2007 47,50 48,19 +0,86% 46,92 48,20 47,49 48,00 48,19 695 2.218.072.300
7/2/2007 48,70 47,78 -1,83% 47,15 49,00 48,06 47,51 47,78 792 3.200.436.700
6/2/2007 50,01 48,67 -2,64% 48,47 50,01 49,00 48,67 48,96 866 3.066.429.800
5/2/2007 49,43 49,99 +1,13% 48,70 49,99 49,44 49,70 49,99 496 1.543.283.000
2/2/2007 50,00 49,43 -1,10% 49,10 50,60 49,69 49,40 49,43 615 2.121.813.700
1/2/2007 50,69 49,98 -0,04% 49,60 50,90 50,28 49,97 49,98 785 2.521.339.900
31/1/2007 48,51 50,00 +2,04% 48,31 50,40 49,63 49,85 50,25 635 2.353.408.600
30/1/2007 49,10 49,00 +0,20% 48,50 49,20 48,94 49,00 49,08 420 1.723.379.200
29/1/2007 49,65 48,90 -2,41% 48,61 49,71 49,19 48,62 48,90 558 2.110.638.300
26/1/2007 49,30 50,11 +0,82% 48,81 50,14 49,31 50,00 50,11 693 2.586.508.900
24/1/2007 49,49 49,70 +0,81% 48,50 49,79 49,21 49,40 49,70 780 2.568.964.700
23/1/2007 48,50 49,30 +0,92% 48,10 49,59 49,09 49,25 49,48 591 2.359.122.500
22/1/2007 48,99 48,85 +0,72% 47,80 49,15 48,52 48,70 48,85 696 3.487.853.200
19/1/2007 47,00 48,50 +3,10% 46,90 48,50 47,79 48,40 48,50 373 1.418.534.200
18/1/2007 47,40 47,04 +0,19% 46,96 48,25 47,53 47,04 47,29 655 2.246.400.100
17/1/2007 47,00 46,95 +0,11% 46,61 47,40 47,11 46,91 46,95 1.004 3.150.258.300
16/1/2007 47,10 46,90 -0,64% 46,71 47,19 46,93 46,90 47,00 714 2.373.854.400
15/1/2007 48,90 47,20 -2,46% 47,20 48,93 47,94 47,20 47,40 543 2.066.267.200
12/1/2007 48,30 48,39 +0,81% 47,51 48,50 48,01 48,20 48,39 568 1.788.654.600
11/1/2007 47,70 48,00 -0,21% 47,00 49,15 48,12 47,90 48,00 742 2.819.562.900
10/1/2007 46,20 48,10 +1,91% 45,10 48,50 46,69 48,10 48,14 898 4.211.230.900
9/1/2007 47,99 47,20 -1,05% 45,81 48,14 46,83 47,20 47,40 1.298 5.074.589.900
8/1/2007 48,30 47,70 -0,63% 47,22 49,01 48,16 47,70 47,90 975 3.176.314.100
5/1/2007 49,98 48,00 -4,19% 47,40 50,10 48,46 48,00 48,24 1.228 4.289.820.200
4/1/2007 49,55 50,10 0,00% 49,38 50,31 49,80 49,72 50,10 779 2.138.184.000
3/1/2007 51,29 50,10 -3,04% 49,90 51,30 50,66 50,10 50,19 763 3.198.076.800
2/1/2007 51,20 51,67 +1,14% 51,09 51,80 51,64 51,64 51,67 472 2.279.474.700
28/12/2006 50,18 51,09 +2,22% 50,18 51,14 50,79 50,80 51,09 693 4.121.768.700
27/12/2006 49,16 49,98 +2,52% 49,00 50,00 49,39 49,98 50,08 806 3.667.431.800
26/12/2006 48,31 48,75 +1,02% 48,31 48,98 48,74 48,71 48,80 614 2.987.662.100
22/12/2006 49,01 48,26 -1,11% 48,00 49,15 48,43 48,21 48,26 398 1.707.227.900
21/12/2006 50,50 48,80 -3,37% 48,64 50,51 49,14 48,80 49,00 1.240 4.028.573.000
20/12/2006 50,59 50,50 +0,70% 50,21 51,00 50,78 50,40 50,80 1.030 3.711.957.300
19/12/2006 50,19 50,15 -0,69% 49,55 50,20 49,83 50,05 50,15 853 4.125.323.000
18/12/2006 50,49 50,50 +0,82% 50,05 51,14 50,73 50,50 50,52 596 2.946.023.100
15/12/2006 50,78 50,09 -0,63% 49,60 50,79 50,10 50,06 50,09 748 3.030.102.500
14/12/2006 50,40 50,41 +0,54% 50,40 51,09 50,81 50,41 50,50 499 3.911.396.100
13/12/2006 51,19 50,14 -1,45% 49,65 51,20 50,14 50,14 50,25 1.824 4.729.979.900
12/12/2006 51,70 50,88 -2,17% 50,50 52,01 51,23 50,80 50,88 757 3.296.312.600
11/12/2006 52,87 52,01 -0,74% 52,01 53,18 52,57 52,01 52,18 429 1.521.883.700
8/12/2006 53,00 52,40 -1,08% 52,30 53,00 52,73 52,35 52,40 588 3.152.109.700
7/12/2006 52,90 52,97 +1,18% 52,52 53,44 53,05 52,90 52,97 709 2.817.652.100
6/12/2006 51,60 52,35 +0,87% 51,20 53,10 52,25 52,35 52,40 1.033 5.172.974.100
5/12/2006 51,22 51,90 +1,57% 51,22 52,01 51,84 51,90 51,91 752 2.544.083.000
4/12/2006 50,99 51,10 +2,00% 49,72 51,24 50,67 51,05 51,10 804 3.176.806.700
1/12/2006 51,40 50,10 -2,53% 49,80 51,65 50,35 50,10 50,11 722 2.768.519.700
30/11/2006 51,79 51,40 -1,15% 50,08 52,00 50,93 51,40 51,70 1.545 5.540.465.000
29/11/2006 48,50 52,00 +8,31% 48,31 52,59 50,23 51,70 52,00 1.260 7.963.024.000
28/11/2006 46,53 48,01 +3,03% 45,80 48,15 47,25 48,01 48,20 700 1.994.670.300
27/11/2006 48,01 46,60 -2,61% 46,06 48,39 47,13 46,58 46,60 847 2.633.598.700
24/11/2006 48,45 47,85 -2,05% 47,70 49,10 48,32 47,85 48,10 875 1.930.429.400
23/11/2006 46,78 48,85 +7,36% 46,51 49,30 47,89 48,85 48,98 1.729 7.410.645.400
22/11/2006 45,18 45,50 +1,72% 44,40 45,50 44,79 45,19 45,50 926 3.530.030.100
21/11/2006 45,20 44,73 -1,04% 44,30 45,22 44,61 44,73 44,74 593 2.156.001.100
17/11/2006 45,68 45,20 -1,14% 44,37 45,68 44,70 44,55 45,20 561 2.642.383.200
16/11/2006 46,50 45,72 -0,76% 45,50 46,50 46,00 45,60 45,72 844 3.874.124.700
14/11/2006 45,50 46,07 +2,38% 45,31 46,29 45,99 45,71 46,07 899 3.150.281.200
13/11/2006 44,70 45,00 +0,22% 44,32 45,48 45,10 45,00 45,25 797 3.117.973.800
10/11/2006 46,10 44,90 -1,75% 44,55 46,30 44,94 44,86 44,90 1.060 5.218.145.200
9/11/2006 47,31 45,70 -3,20% 45,25 48,05 46,48 45,60 45,70 772 2.680.053.500
8/11/2006 47,10 47,21 -1,03% 46,61 47,49 46,92 47,21 47,30 655 1.908.952.800
7/11/2006 48,00 47,70 -0,63% 47,39 48,30 47,89 47,70 47,89 659 1.677.165.200
6/11/2006 47,99 48,00 +1,05% 47,99 48,78 48,38 47,82 48,00 669 2.207.658.400
3/11/2006 46,19 47,50 +2,79% 46,19 47,80 46,90 47,10 47,50 493 1.659.194.500
1/11/2006 45,99 46,21 +2,46% 45,00 46,21 45,62 46,21 46,23 912 4.266.922.900
31/10/2006 44,50 45,10 +2,01% 44,27 45,51 45,05 44,89 45,15 630 1.829.888.400
30/10/2006 46,20 44,21 -3,68% 44,05 46,20 44,43 44,21 44,27 1.065 3.026.412.700
27/10/2006 46,50 45,90 -1,29% 45,80 46,95 46,27 45,85 45,90 544 1.451.585.800
26/10/2006 47,50 46,50 -0,62% 46,50 47,60 46,79 46,50 46,55 506 1.457.585.100
25/10/2006 47,50 46,79 -2,32% 46,62 48,10 47,20 46,79 46,85 652 2.993.540.300
24/10/2006 48,82 47,90 -1,90% 47,60 49,33 48,03 47,90 47,99 323 1.407.925.500
23/10/2006 46,60 48,83 +3,67% 46,36 48,83 47,63 48,61 48,83 459 1.640.563.500
20/10/2006 47,47 47,10 -0,80% 46,31 47,60 47,00 47,10 47,40 495 1.674.326.800
19/10/2006 48,50 47,48 -0,71% 47,44 48,50 47,76 47,45 47,48 271 1.215.975.300
18/10/2006 49,80 47,82 -3,00% 47,80 49,95 48,58 47,82 48,20 1.504 3.089.553.900
17/10/2006 48,82 49,30 -0,40% 48,10 49,50 48,91 49,30 49,45 517 1.793.241.200
16/10/2006 48,80 49,50 +1,02% 48,30 49,56 48,97 49,50 49,59 517 1.968.129.200
13/10/2006 51,60 49,00 -2,58% 48,60 51,60 48,95 48,84 49,00 503 3.517.880.800
11/10/2006 51,60 50,30 -3,92% 49,55 51,60 50,75 50,30 50,69 621 2.675.044.200
10/10/2006 51,45 52,35 +1,75% 51,45 52,64 52,31 52,35 52,47 579 2.262.734.200
9/10/2006 50,50 51,45 +0,59% 49,81 51,50 50,73 51,11 51,45 491 1.766.139.800
6/10/2006 50,50 51,15 -0,62% 49,55 51,15 50,29 51,01 51,15 555 2.790.768.600
5/10/2006 51,70 51,47 -0,44% 51,20 52,44 51,77 51,27 51,47 532 3.128.345.300
4/10/2006 51,10 51,70 +2,27% 49,99 51,70 50,79 51,70 51,78 1.037 4.849.525.400
3/10/2006 49,75 50,55 +0,50% 49,75 51,90 50,71 50,13 50,75 556 2.843.631.500
2/10/2006 50,21 50,30 +4,79% 49,32 50,69 50,06 50,20 50,30 900 4.560.163.500
29/9/2006 47,00 48,00 +1,91% 46,20 48,75 47,66 47,89 48,00 392 3.260.880.900
28/9/2006 45,80 47,10 +2,84% 45,80 47,24 46,71 46,96 47,10 456 1.727.508.400
27/9/2006 44,90 45,80 +0,02% 44,87 46,49 45,66 45,80 45,90 615 2.247.351.400
26/9/2006 45,70 45,79 +0,20% 45,30 46,30 45,67 45,45 45,79 405 1.646.988.800
25/9/2006 43,00 45,70 +6,28% 42,81 45,70 44,34 45,60 45,70 634 2.481.738.800
22/9/2006 42,68 43,00 0,00% 42,15 43,50 42,92 42,91 43,00 749 2.644.040.600
21/9/2006 44,20 43,00 -2,71% 42,41 44,49 42,99 42,72 43,00 762 2.028.474.600
20/9/2006 46,09 44,20 -3,47% 43,61 46,09 44,56 44,12 44,20 669 2.150.775.700
19/9/2006 45,48 45,79 +0,64% 44,81 46,00 45,35 45,15 45,79 681 2.098.134.300
18/9/2006 45,30 45,50 +0,44% 45,30 46,19 45,71 45,40 45,50 369 845.250.500
15/9/2006 46,10 45,30 -0,66% 44,83 46,30 45,51 45,30 45,40 392 1.126.938.100
14/9/2006 46,30 45,60 -2,88% 45,52 47,00 46,40 45,60 45,99 403 2.837.137.700
13/9/2006 46,60 46,95 +0,97% 45,80 47,00 46,48 46,70 46,99 575 2.356.906.400
12/9/2006 45,80 46,50 +1,75% 44,40 46,50 45,54 46,08 46,50 521 1.851.096.900
11/9/2006 46,52 45,70 -2,77% 45,52 46,86 45,84 45,70 46,00 477 1.404.288.500
8/9/2006 47,11 47,00 -0,53% 46,33 47,50 46,73 46,80 47,10 311 952.044.500
6/9/2006 48,10 47,25 -2,58% 47,25 48,60 47,79 47,25 47,40 362 1.148.877.500
5/9/2006 49,29 48,50 -1,60% 48,09 49,32 48,55 48,32 48,50 425 1.363.436.500
4/9/2006 48,80 49,29 +1,00% 48,65 49,70 49,17 49,03 49,29 449 1.342.854.800
1/9/2006 46,80 48,80 +4,27% 46,80 48,99 47,96 48,60 48,80 574 2.233.816.600
31/8/2006 46,57 46,80 +0,54% 45,80 47,60 46,74 46,80 47,24 770 2.684.589.100
30/8/2006 47,65 46,55 -2,31% 46,00 48,47 47,14 46,55 46,70 566 1.850.289.100
29/8/2006 48,65 47,65 -2,06% 47,30 48,90 47,93 47,65 47,88 392 1.010.004.600
28/8/2006 48,80 48,65 -0,31% 48,20 49,10 48,65 48,30 48,65 419 1.544.903.300
25/8/2006 49,75 48,80 -1,91% 48,30 49,85 48,98 48,70 48,80 368 1.273.118.300
24/8/2006 49,10 49,75 +2,79% 47,50 49,75 48,59 49,70 49,75 561 1.965.279.900
23/8/2006 50,10 48,40 -3,39% 48,00 50,10 48,82 48,40 48,90 624 2.377.724.200
22/8/2006 51,00 50,10 -1,76% 49,90 51,00 50,19 50,10 50,50 566 2.083.499.200
21/8/2006 51,50 51,00 -2,88% 49,69 51,50 50,13 50,90 51,00 728 7.674.254.600
18/8/2006 53,51 52,51 -2,38% 52,10 53,70 52,72 52,51 52,94 388 1.393.017.500
17/8/2006 53,40 53,79 +0,56% 52,54 54,49 53,69 53,68 53,79 421 1.604.861.400
16/8/2006 53,45 53,49 +0,07% 51,91 54,40 52,83 53,00 53,49 1.490 2.589.251.000
15/8/2006 53,22 53,45 +0,91% 52,11 53,63 53,01 53,20 53,45 627 2.849.915.200
14/8/2006 53,00 52,97 +0,70% 52,50 53,70 53,14 52,97 53,10 458 1.661.834.000
11/8/2006 54,00 52,60 -3,13% 51,65 54,00 52,39 52,60 53,25 818 3.693.822.800
10/8/2006 50,50 54,30 +6,24% 50,50 54,50 53,28 54,30 54,40 918 6.839.279.600
9/8/2006 50,11 51,11 +2,63% 50,11 51,83 51,04 51,11 51,39 988 4.823.151.800
8/8/2006 49,20 49,80 +1,22% 49,20 50,58 49,98 49,80 49,84 929 4.687.400.800
7/8/2006 47,71 49,20 +2,93% 47,49 49,63 48,55 49,10 49,25 1.067 3.514.586.600
4/8/2006 47,60 47,80 +1,92% 47,22 48,00 47,59 47,80 47,97 392 1.663.019.900
3/8/2006 45,60 46,90 +0,90% 45,21 47,23 46,58 46,53 46,90 501 1.264.744.400
2/8/2006 45,69 46,48 +1,71% 45,69 46,87 46,06 46,25 46,48 447 1.713.297.400
1/8/2006 45,80 45,70 -0,22% 44,90 45,90 45,42 45,64 45,70 512 1.823.680.900
31/7/2006 46,98 45,80 -2,66% 45,20 47,69 46,20 45,80 45,90 362 2.251.211.800
28/7/2006 47,99 47,05 -1,98% 46,55 48,30 47,64 47,05 47,60 511 2.265.588.600
27/7/2006 48,75 48,00 -1,42% 47,50 49,30 48,09 47,60 48,00 230 795.424.500
26/7/2006 48,49 48,69 -0,86% 47,50 49,29 48,52 48,65 48,69 324 1.122.942.600
25/7/2006 47,70 49,11 +2,96% 47,12 49,21 48,18 49,11 49,19 492 2.413.531.900
24/7/2006 47,05 47,70 +1,38% 47,00 47,79 47,46 47,70 47,80 423 1.867.292.200
21/7/2006 47,30 47,05 -0,53% 46,00 47,40 47,00 46,95 47,05 234 804.315.500
20/7/2006 48,20 47,30 -1,19% 46,00 48,20 47,32 47,15 47,30 337 752.960.700
19/7/2006 45,90 47,87 +4,07% 45,31 47,87 46,89 47,30 47,87 557 1.997.636.200
18/7/2006 45,35 46,00 +1,43% 45,01 46,20 45,58 45,55 46,00 435 1.323.217.500
17/7/2006 45,00 45,35 -1,31% 44,50 46,50 45,54 45,35 45,45 248 750.206.300
14/7/2006 45,60 45,95 +0,77% 44,93 46,00 45,53 45,95 46,10 386 1.689.281.300
13/7/2006 45,91 45,60 -3,80% 45,02 46,80 45,81 45,35 45,60 356 861.347.000
12/7/2006 47,00 47,40 +0,85% 47,00 48,40 47,69 47,35 47,40 509 2.757.860.300
11/7/2006 45,47 47,00 +1,34% 44,55 47,30 45,97 47,00 47,19 462 1.705.094.800
10/7/2006 45,50 46,38 +2,00% 44,85 46,38 45,69 46,00 46,38 306 901.018.000
7/7/2006 46,50 45,47 -2,22% 44,20 46,60 45,51 44,60 45,47 359 1.069.251.700
6/7/2006 46,40 46,50 +0,22% 46,10 47,40 46,57 46,30 46,50 417 2.026.154.300
5/7/2006 47,79 46,40 -4,13% 45,90 47,79 46,40 46,25 46,40 518 2.043.181.800
4/7/2006 48,67 48,40 -0,92% 47,32 49,60 48,56 47,90 48,40 253 645.883.600
3/7/2006 48,40 48,85 +3,94% 46,70 49,14 48,12 48,85 48,87 554 2.309.197.600
30/6/2006 46,99 47,00 -1,03% 45,79 48,25 46,94 46,80 47,00 849 3.160.093.100
29/6/2006 44,25 47,49 +9,47% 44,00 47,49 45,57 46,00 47,49 595 2.402.254.000
28/6/2006 42,37 43,38 +4,40% 41,85 43,45 42,66 43,38 43,40 665 2.835.979.300
27/6/2006 41,00 41,55 +2,34% 41,00 41,90 41,63 41,36 41,55 471 2.327.821.600
26/6/2006 41,90 40,60 -2,75% 40,55 41,90 41,18 40,60 40,78 231 1.002.952.900
23/6/2006 42,30 41,75 -1,88% 41,51 42,30 41,93 41,65 41,75 403 1.440.166.700
22/6/2006 42,35 42,55 -0,58% 42,06 43,00 42,56 42,55 42,60 168 474.621.500
21/6/2006 41,00 42,80 +2,66% 41,00 42,95 42,17 42,30 42,80 326 1.343.382.700
20/6/2006 42,00 41,69 -0,74% 41,00 42,01 41,29 41,30 41,69 241 2.111.920.200
19/6/2006 43,15 42,00 -0,90% 40,60 43,15 41,85 42,00 42,24 380 1.541.766.800
16/6/2006 42,10 42,38 +4,10% 41,16 42,87 42,14 41,24 42,38 431 942.798.200
14/6/2006 42,15 40,71 -2,02% 39,30 42,31 40,78 40,71 41,10 1.339 2.335.899.200
13/6/2006 42,80 41,55 -4,09% 41,49 43,40 42,19 41,55 41,99 907 1.693.164.300
12/6/2006 46,10 43,32 -6,03% 42,81 46,35 44,44 43,32 43,49 459 1.044.624.500
9/6/2006 47,01 46,10 -0,86% 45,31 47,99 46,64 46,10 46,30 582 1.168.092.200
8/6/2006 44,99 46,50 +3,10% 43,85 46,70 45,22 46,40 46,50 740 2.889.323.700
7/6/2006 46,00 45,10 -2,78% 45,00 48,00 46,70 45,00 45,10 802 1.904.473.200
6/6/2006 43,80 46,39 +4,25% 42,71 46,51 44,51 46,01 46,40 693 2.280.073.400
5/6/2006 46,29 44,50 -3,89% 44,20 46,80 45,09 44,21 44,50 396 1.466.175.500
2/6/2006 47,01 46,30 +0,72% 45,56 47,89 46,44 46,30 46,45 738 2.340.888.000
1/6/2006 44,01 45,97 +6,91% 44,00 46,00 45,23 44,66 45,97 686 2.624.266.100
31/5/2006 45,00 43,00 -4,02% 43,00 46,30 44,72 43,00 44,00 641 2.801.162.400
30/5/2006 47,00 44,80 -6,67% 44,80 47,85 45,62 44,52 44,80 632 1.809.471.800
29/5/2006 48,75 48,00 -2,54% 47,31 50,00 48,58 48,00 48,70 228 667.009.100
26/5/2006 47,61 49,25 +5,69% 47,00 49,48 48,46 49,25 49,29 802 2.568.941.600
25/5/2006 44,50 46,60 +4,72% 44,50 46,87 45,80 46,60 46,70 532 2.814.322.200
24/5/2006 45,81 44,50 -3,89% 42,10 46,87 43,73 44,50 44,60 765 2.258.293.500
23/5/2006 47,83 46,30 -0,86% 46,02 48,99 46,92 46,30 47,20 1.010 2.310.061.100
22/5/2006 50,00 46,70 -8,61% 45,50 50,00 46,83 46,70 47,00 857 2.811.224.000
19/5/2006 54,00 51,10 -2,67% 49,70 54,00 51,29 51,10 51,49 636 2.594.848.000
18/5/2006 51,61 52,50 +0,48% 51,00 54,38 52,70 52,34 52,50 731 2.137.063.100
17/5/2006 52,21 52,25 -1,42% 51,35 53,30 52,02 51,80 52,25 634 2.727.001.000
16/5/2006 52,80 53,00 +2,12% 52,05 54,00 52,76 52,70 53,00 442 1.860.449.900
15/5/2006 52,78 51,90 -2,44% 49,01 52,78 50,88 51,10 51,90 764 2.783.187.500
12/5/2006 54,78 53,20 -4,32% 52,76 55,18 53,92 53,20 53,40 727 2.613.016.600
11/5/2006 57,10 55,60 -2,63% 52,50 57,11 55,80 55,60 56,00 483 2.537.627.400
10/5/2006 57,80 57,10 -0,70% 57,00 57,95 57,54 57,08 57,30 354 1.566.279.300
9/5/2006 57,30 57,50 +0,35% 57,30 58,00 57,66 57,50 57,70 427 3.345.142.600
8/5/2006 58,10 57,30 -1,21% 57,10 58,10 57,28 57,30 57,60 377 1.929.862.000
5/5/2006 56,70 58,00 +2,29% 56,70 58,20 57,52 57,80 58,00 604 3.249.022.500
4/5/2006 56,81 56,70 -0,18% 55,70 57,10 56,50 56,50 56,70 512 3.817.696.800
3/5/2006 58,00 56,80 -4,22% 56,40 58,80 57,11 56,76 56,80 450 2.925.370.000
2/5/2006 58,76 59,30 -0,97% 58,55 60,49 59,52 59,00 59,30 538 2.900.708.200
28/4/2006 56,00 59,88 +6,93% 55,00 60,50 57,90 59,50 59,90 626 3.700.980.300
27/4/2006 56,39 56,00 -2,44% 55,50 57,46 56,63 55,11 56,00 426 2.989.787.700
26/4/2006 55,80 57,40 +3,05% 55,80 58,00 57,40 57,02 57,40 445 2.941.222.400
25/4/2006 54,11 55,70 +2,48% 54,11 55,80 55,28 55,50 55,78 438 3.322.768.300
24/4/2006 53,50 54,35 +0,11% 53,00 54,59 54,13 54,00 54,40 290 1.949.467.600
20/4/2006 54,69 54,29 -1,00% 53,19 55,25 54,15 54,29 54,30 381 1.285.187.000
19/4/2006 54,30 54,84 +0,35% 53,90 55,50 54,89 54,50 54,84 346 1.581.412.800
18/4/2006 52,74 54,65 +5,10% 52,20 54,90 53,95 54,65 54,79 381 1.532.402.600
17/4/2006 53,80 52,00 -1,52% 50,52 53,80 51,93 52,00 52,80 398 1.074.451.000
13/4/2006 53,10 52,80 -3,12% 52,80 54,50 53,34 52,23 52,80 271 914.264.100
12/4/2006 52,80 54,50 +3,22% 52,80 55,00 53,99 54,00 54,50 1.084 2.438.087.200
11/4/2006 54,50 52,80 -1,31% 51,50 54,50 52,82 52,60 52,80 440 1.422.143.500
10/4/2006 55,86 53,50 -7,76% 53,50 55,86 54,46 53,50 53,75 686 2.853.883.600
7/4/2006 57,00 58,00 +1,75% 55,62 58,50 57,44 57,51 58,00 766 6.466.766.300
6/4/2006 53,00 57,00 +7,77% 52,75 57,49 54,66 57,00 57,18 982 4.609.131.100
5/4/2006 50,00 52,89 +5,19% 49,50 52,99 50,98 52,50 52,89 645 3.392.613.700
4/4/2006 50,00 50,28 +1,58% 49,60 50,30 49,93 50,00 50,28 388 4.670.073.900
3/4/2006 48,80 49,50 +1,54% 48,61 50,00 49,80 49,33 49,58 356 3.620.645.500
31/3/2006 49,00 48,75 0,00% 48,30 49,51 49,00 48,60 49,18 365 2.323.238.300
30/3/2006 49,80 48,75 -1,50% 47,46 50,00 48,82 48,06 48,75 487 2.858.461.300
29/3/2006 47,45 49,49 +6,43% 47,35 49,49 48,19 48,52 49,49 507 2.246.631.900
28/3/2006 48,50 46,50 -6,06% 45,70 49,48 48,44 46,50 47,80 788 3.876.388.000
27/3/2006 51,10 49,50 -4,81% 49,36 51,20 50,28 49,50 50,00 518 3.698.762.700
24/3/2006 52,99 52,00 -0,95% 49,66 52,99 51,18 51,61 52,00 696 2.760.582.800
23/3/2006 50,99 52,50 +2,04% 50,90 57,00 53,06 52,50 52,70 1.480 8.333.715.200
22/3/2006 48,70 51,45 +4,36% 48,30 51,45 50,25 51,00 51,45 623 3.747.839.300
21/3/2006 49,00 49,30 +0,02% 48,50 50,88 49,59 49,30 49,50 988 4.114.176.400
20/3/2006 47,90 49,29 +2,73% 47,60 49,29 48,69 49,15 49,29 735 2.595.734.200
17/3/2006 46,80 47,98 +2,35% 46,58 47,98 47,41 47,75 47,98 482 1.618.255.700
16/3/2006 46,50 46,88 +1,45% 45,00 46,88 46,33 46,30 46,89 700 2.752.021.000
15/3/2006 45,20 46,21 +1,56% 44,90 46,77 46,05 46,20 46,30 609 5.279.338.000
14/3/2006 42,33 45,50 +6,31% 42,00 45,50 43,77 45,30 45,50 490 1.880.921.000
13/3/2006 43,20 42,80 -1,34% 42,21 44,20 43,01 42,80 42,85 567 1.322.337.600
10/3/2006 41,30 43,38 +5,04% 41,20 43,50 42,55 43,35 43,38 468 1.211.654.800
9/3/2006 41,92 41,30 -1,55% 40,03 42,40 41,72 41,30 41,33 417 1.043.540.900
8/3/2006 41,69 41,95 -0,12% 40,15 42,18 41,43 41,85 41,95 734 1.777.838.000
7/3/2006 43,00 42,00 -2,55% 41,50 43,49 42,42 41,73 42,00 875 2.612.737.900
6/3/2006 44,70 43,10 -3,58% 43,02 44,97 43,78 43,10 43,47 329 847.661.600
3/3/2006 44,77 44,70 -0,67% 44,40 45,20 44,81 44,70 44,82 495 1.295.980.100
2/3/2006 45,52 45,00 -2,60% 44,70 46,20 45,45 45,00 45,50 508 1.454.582.700
1/3/2006 45,20 46,20 +2,69% 44,55 46,50 45,79 46,20 46,40 295 846.719.400
24/2/2006 46,11 44,99 -3,87% 44,30 46,11 44,84 44,94 44,99 364 1.379.429.100
23/2/2006 47,10 46,80 +0,67% 45,60 47,10 46,35 45,20 46,80 368 1.636.631.900
22/2/2006 44,81 46,49 +3,77% 44,52 47,39 45,97 44,81 46,49 480 1.302.551.100
21/2/2006 47,20 44,80 -5,39% 44,60 47,59 45,53 44,80 44,96 757 1.730.164.800
20/2/2006 45,80 47,35 +2,05% 45,40 47,49 46,43 46,99 47,35 284 899.873.600
17/2/2006 46,00 46,40 +0,98% 45,55 46,86 46,26 46,40 46,75 440 1.364.549.300
16/2/2006 43,50 45,95 +5,66% 43,50 46,40 44,82 45,11 45,95 881 2.776.294.000
15/2/2006 42,82 43,49 +1,38% 41,50 43,80 42,91 43,30 43,49 800 1.599.891.300
14/2/2006 41,20 42,90 +4,63% 40,75 43,00 42,12 42,30 42,90 662 1.598.837.400
13/2/2006 40,95 41,00 -0,36% 40,75 41,65 41,23 40,50 41,00 515 1.626.739.500
10/2/2006 39,99 41,15 +4,84% 39,70 41,15 40,54 40,72 41,15 583 1.412.504.800
9/2/2006 38,70 39,25 +2,48% 38,19 39,70 38,93 38,80 39,25 525 1.163.514.400
8/2/2006 39,18 38,30 -2,05% 38,16 39,58 39,01 38,20 38,30 768 2.171.018.300
7/2/2006 38,99 39,10 +0,39% 38,15 39,30 38,77 39,10 39,15 635 1.298.052.800
6/2/2006 39,20 38,95 -0,64% 38,90 39,94 39,46 38,95 39,10 416 876.471.400
3/2/2006 39,23 39,20 +1,03% 38,39 39,86 39,03 39,20 39,50 592 1.115.687.100
2/2/2006 40,99 38,80 -4,88% 38,80 41,00 39,49 38,80 38,90 860 1.446.853.300
1/2/2006 39,55 40,79 +2,49% 38,60 40,79 39,24 40,60 40,79 803 2.227.907.800
31/1/2006 41,31 39,80 -3,66% 38,21 41,50 39,90 39,50 39,80 474 1.272.421.600
30/1/2006 42,10 41,31 -1,53% 40,65 42,48 41,11 41,31 41,54 445 832.943.900
27/1/2006 43,99 41,95 -3,56% 41,55 43,99 42,62 41,94 41,95 450 1.330.898.100
26/1/2006 43,20 43,50 +0,69% 42,70 44,00 43,33 43,17 43,50 462 1.292.139.900
24/1/2006 43,35 43,20 +1,41% 42,81 43,60 43,12 43,20 43,30 480 1.589.850.300
23/1/2006 43,50 42,60 -2,85% 42,00 43,50 42,52 42,60 42,75 357 711.971.100
20/1/2006 43,40 43,85 +0,92% 41,70 43,85 42,80 43,70 43,85 538 1.374.674.900
19/1/2006 43,48 43,45 +2,48% 42,50 43,50 43,22 43,45 43,49 466 1.643.219.100
18/1/2006 42,18 42,40 -2,30% 41,91 43,20 42,40 42,40 42,98 305 1.034.355.800
17/1/2006 43,59 43,40 -0,80% 42,70 45,00 43,65 43,40 43,69 640 2.253.517.600
16/1/2006 41,60 43,75 +3,21% 41,60 43,80 42,93 43,65 43,75 279 772.838.100
13/1/2006 41,15 42,39 +3,01% 40,90 42,42 41,51 42,00 42,39 466 1.673.024.100
12/1/2006 41,40 41,15 -1,11% 40,90 42,25 41,47 41,00 41,74 458 1.411.921.200
11/1/2006 40,79 41,61 +2,01% 40,73 41,70 41,15 41,61 41,70 433 2.998.197.700
10/1/2006 40,83 40,79 -0,51% 40,01 41,22 40,67 40,55 40,80 449 1.751.258.100
9/1/2006 41,39 41,00 -2,38% 40,95 41,60 41,20 40,90 41,00 414 1.917.076.300
6/1/2006 42,00 42,00 +1,20% 40,60 42,00 41,54 40,85 42,00 345 1.792.539.800
5/1/2006 42,52 41,50 -1,91% 41,50 42,59 42,08 41,50 42,30 311 1.537.571.900
4/1/2006 41,70 42,31 +1,49% 41,51 42,60 42,23 41,60 42,31 622 2.067.779.200
3/1/2006 39,00 41,69 +6,90% 38,90 41,69 40,50 41,60 41,69 792 2.516.488.600
2/1/2006 37,65 39,00 +2,63% 37,50 39,00 38,07 38,00 39,00 362 737.865.900
29/12/2005 37,75 38,00 +0,53% 37,50 38,07 37,83 37,61 38,00 388 766.059.700
28/12/2005 38,01 37,80 -1,05% 37,26 38,01 37,66 37,80 38,00 275 644.109.800
27/12/2005 38,90 38,20 +0,13% 37,70 38,90 38,04 37,66 38,20 205 456.898.300
26/12/2005 38,30 38,15 -0,39% 37,80 38,30 38,06 38,15 38,40 50 127.509.900
23/12/2005 38,90 38,30 -1,49% 38,00 39,05 38,78 38,30 38,38 229 654.645.600
22/12/2005 38,50 38,88 +0,99% 38,40 39,10 38,75 38,40 38,88 360 992.980.200
21/12/2005 37,80 38,50 +2,39% 37,55 38,50 37,94 38,30 38,50 356 1.910.497.400
20/12/2005 37,90 37,60 +0,13% 36,80 38,15 37,16 37,40 37,67 371 1.103.744.800
19/12/2005 37,70 37,55 -0,40% 37,30 39,50 38,40 37,55 37,65 522 1.961.201.400
16/12/2005 37,75 37,70 -0,13% 37,36 38,28 37,80 37,70 37,90 170 381.480.000
15/12/2005 38,49 37,75 -1,92% 37,00 39,00 37,82 37,75 38,00 353 995.282.200
14/12/2005 38,60 38,49 -0,54% 38,00 38,94 38,57 38,00 38,49 931 1.824.855.800
13/12/2005 38,30 38,70 +1,18% 37,40 38,70 38,04 38,70 38,74 553 2.114.393.500
12/12/2005 37,25 38,25 +2,68% 37,25 38,45 38,10 38,00 38,25 441 1.116.602.400
9/12/2005 37,31 37,25 +1,50% 36,55 37,45 37,01 37,25 37,35 468 1.365.277.700
8/12/2005 38,40 36,70 -4,43% 36,70 38,50 37,40 36,70 37,00 877 2.617.315.600
7/12/2005 39,00 38,40 -2,04% 38,39 39,10 38,72 38,40 38,70 320 1.015.860.800
6/12/2005 39,00 39,20 +1,29% 38,70 39,49 39,07 39,20 39,35 540 1.811.441.400
5/12/2005 39,70 38,70 -2,76% 38,69 39,71 38,92 38,68 38,80 439 899.459.700
2/12/2005 40,70 39,80 -2,19% 39,30 41,00 40,40 39,80 40,50 392 1.248.822.400
1/12/2005 40,47 40,69 +0,97% 40,10 41,00 40,70 40,50 40,69 515 3.502.237.200
30/11/2005 38,71 40,30 +2,81% 38,20 40,30 39,16 40,01 40,30 660 1.760.265.300
29/11/2005 38,55 39,20 +1,42% 38,30 39,20 38,82 38,50 39,20 386 1.287.899.700
28/11/2005 38,45 38,65 +1,31% 38,07 39,15 38,36 38,65 38,70 341 1.390.677.600
25/11/2005 38,70 38,15 -0,78% 38,05 38,70 38,25 38,10 38,15 382 1.339.135.700
24/11/2005 38,37 38,45 -0,65% 38,07 39,20 38,63 38,45 38,49 466 1.035.114.600
23/11/2005 38,51 38,70 +1,04% 38,40 39,50 39,10 38,40 38,70 529 1.427.334.100
22/11/2005 38,10 38,30 -0,26% 36,70 38,31 37,53 38,30 38,39 891 1.717.825.700
21/11/2005 39,50 38,40 -1,79% 38,30 39,67 38,81 38,31 38,50 272 756.468.300
18/11/2005 39,40 39,10 -0,76% 38,70 39,90 39,08 39,00 39,10 312 960.747.700
17/11/2005 39,89 39,40 +0,25% 39,30 40,39 39,89 39,30 39,40 557 2.818.706.600
16/11/2005 38,39 39,30 +2,58% 38,25 39,31 38,88 39,01 39,30 376 917.356.600
14/11/2005 39,10 38,31 -3,48% 38,04 39,20 38,36 38,31 38,50 237 781.829.400
11/11/2005 39,82 39,69 -1,64% 39,37 40,10 39,79 39,37 39,69 257 646.985.900
10/11/2005 40,00 40,35 +1,64% 39,80 40,95 40,35 40,06 40,35 590 3.814.380.200
9/11/2005 41,10 39,70 -2,46% 39,40 41,10 39,95 39,50 39,70 376 938.545.300
8/11/2005 41,40 40,70 -0,73% 39,70 41,40 40,43 39,86 40,70 484 1.719.466.800
7/11/2005 41,36 41,00 -0,24% 40,10 42,11 41,22 40,65 41,00 714 1.763.287.200
4/11/2005 40,30 41,10 +1,11% 39,45 41,60 40,92 41,05 41,45 577 1.617.311.900
3/11/2005 41,00 40,65 +1,63% 40,50 41,00 40,78 40,40 40,65 493 1.665.656.500
1/11/2005 40,50 40,00 +1,52% 39,50 40,81 40,07 39,80 40,00 442 1.787.923.700
31/10/2005 39,30 39,40 +1,29% 38,00 40,99 39,45 39,40 39,95 647 1.927.142.000
28/10/2005 39,24 38,90 +0,52% 38,90 39,95 39,44 38,90 39,84 313 907.059.300
27/10/2005 40,50 38,70 -4,44% 38,70 40,50 39,20 38,70 39,00 357 939.386.600
26/10/2005 40,39 40,50 0,00% 39,70 41,00 40,41 40,50 40,51 368 1.147.668.600
25/10/2005 41,00 40,50 -2,29% 40,10 42,07 40,91 40,00 40,50 496 1.346.761.600
24/10/2005 40,95 41,45 +1,34% 40,40 41,45 41,02 0,00 41,45 499 1.310.047.800
21/10/2005 38,30 40,90 +6,23% 38,17 40,90 39,45 40,90 40,99 430 1.205.380.200
20/10/2005 40,40 38,50 -2,83% 37,20 40,50 38,57 37,81 38,50 783 2.217.785.300
19/10/2005 39,00 39,62 +0,92% 37,80 40,40 39,43 39,62 39,90 857 2.689.897.000
18/10/2005 42,20 39,26 -6,41% 39,21 42,20 40,12 39,26 39,44 599 1.673.221.800
17/10/2005 42,20 41,95 -0,59% 41,50 43,39 42,54 41,50 41,95 421 1.199.964.000
14/10/2005 43,40 42,20 -2,76% 40,90 44,09 42,37 42,20 42,39 592 1.501.032.000
13/10/2005 41,11 43,40 +3,33% 40,59 43,46 41,74 41,70 43,40 924 1.806.874.000
11/10/2005 41,99 42,00 +1,69% 39,00 42,40 41,87 41,90 42,00 797 3.217.125.500
10/10/2005 42,22 41,30 -1,20% 41,30 42,70 41,79 41,20 41,30 320 1.247.631.400
7/10/2005 41,00 41,80 +3,21% 40,70 43,50 41,56 41,40 42,10 387 1.026.266.700
6/10/2005 40,01 40,50 -0,49% 39,02 42,10 40,39 40,50 40,58 748 2.267.498.400
5/10/2005 41,20 40,70 -3,78% 40,25 42,00 41,41 40,51 40,85 523 1.728.977.000
4/10/2005 43,50 42,30 -2,76% 41,23 43,50 41,94 42,30 42,40 572 1.847.608.600
3/10/2005 44,00 43,50 -2,68% 43,00 44,50 43,84 43,50 44,30 585 1.251.351.400
30/9/2005 43,90 44,70 +2,76% 43,80 45,45 44,65 44,65 44,70 476 1.655.971.600
29/9/2005 44,05 43,50 +0,23% 42,00 44,05 43,10 43,00 43,50 346 1.520.792.900
28/9/2005 42,67 43,40 +2,14% 41,76 43,40 42,48 43,38 43,40 353 961.087.600
27/9/2005 40,88 42,49 +4,12% 40,88 42,49 41,97 41,50 42,49 679 2.476.682.200
26/9/2005 39,20 40,81 +3,87% 38,81 41,42 40,47 40,81 40,90 480 1.152.452.400
23/9/2005 38,20 39,29 +2,85% 38,05 39,30 39,06 38,95 39,29 273 550.040.100
22/9/2005 39,05 38,20 -1,55% 38,10 39,10 38,42 38,02 38,30 210 655.461.400
21/9/2005 37,50 38,80 +1,86% 37,50 39,25 38,67 38,70 38,80 405 1.301.150.400
20/9/2005 38,45 38,09 -0,94% 37,58 38,80 38,31 37,60 38,09 386 839.764.300
19/9/2005 36,50 38,45 +3,58% 36,50 38,47 37,77 38,20 38,45 418 1.370.430.000
16/9/2005 38,40 37,12 -2,57% 37,00 38,40 37,79 37,12 37,53 280 1.119.059.500
15/9/2005 37,00 38,10 +3,25% 36,99 38,28 37,85 37,90 38,10 365 1.580.362.100
14/9/2005 35,45 36,90 +4,09% 35,40 37,00 36,36 36,61 36,90 366 1.203.312.000
13/9/2005 35,00 35,45 +1,29% 34,90 35,45 35,24 35,35 35,45 312 1.023.178.100
12/9/2005 34,60 35,00 +0,03% 34,40 35,40 35,01 34,75 35,05 273 557.476.800
9/9/2005 33,60 34,99 +4,29% 33,45 35,25 34,56 34,64 34,99 421 883.400.900
8/9/2005 32,90 33,55 +1,98% 32,65 33,68 33,33 33,30 33,55 314 677.043.200
6/9/2005 33,15 32,90 -0,54% 32,56 33,15 32,92 32,86 32,90 294 824.849.900
5/9/2005 32,50 33,08 -0,36% 32,50 33,42 33,14 32,85 33,08 93 163.081.000
2/9/2005 32,53 33,20 +2,47% 32,53 33,47 33,08 32,61 33,20 290 1.240.710.300
1/9/2005 32,30 32,40 -0,61% 32,10 32,90 32,52 32,40 32,51 274 442.384.300
31/8/2005 32,30 32,60 +1,24% 32,00 33,10 32,74 32,60 32,90 449 1.087.821.800
30/8/2005 31,92 32,20 +0,78% 31,62 32,25 32,07 32,05 32,20 236 652.947.100
29/8/2005 31,49 31,95 +1,43% 31,41 31,99 31,84 31,95 31,97 155 319.453.400
26/8/2005 31,20 31,50 -1,10% 31,05 31,79 31,48 31,24 31,50 203 462.768.300
25/8/2005 30,65 31,85 +4,70% 30,60 31,85 31,16 31,33 31,85 435 1.054.314.600
24/8/2005 30,27 30,42 -1,30% 30,15 30,95 30,48 30,42 30,48 285 1.269.793.300
23/8/2005 31,39 30,82 -1,34% 30,60 31,39 30,91 30,82 30,90 289 715.721.500
22/8/2005 30,67 31,24 +4,13% 30,67 31,30 31,08 31,00 31,24 316 865.786.700
19/8/2005 31,60 30,00 -2,28% 29,30 31,60 29,99 29,81 30,00 812 2.130.514.800
18/8/2005 32,10 30,70 -4,06% 30,70 32,15 31,06 30,70 30,84 515 1.415.371.300
17/8/2005 32,00 32,00 +0,95% 31,50 32,38 32,03 32,00 32,25 790 1.494.522.700
16/8/2005 31,85 31,70 -0,94% 30,56 32,50 31,42 31,10 31,70 306 655.476.100
15/8/2005 31,40 32,00 +4,27% 30,21 32,14 31,00 31,70 32,10 523 1.593.478.800
12/8/2005 30,00 30,69 -1,00% 29,70 30,79 30,22 30,61 30,69 548 1.620.440.200
11/8/2005 32,40 31,00 -5,20% 30,25 32,88 31,36 30,80 31,00 577 1.228.639.900
10/8/2005 33,00 32,70 -0,91% 32,55 33,89 33,19 32,70 32,85 729 1.781.013.900
9/8/2005 32,60 33,00 +3,45% 31,95 33,00 32,55 32,43 33,00 341 979.919.700
8/8/2005 31,89 31,90 +1,92% 31,40 32,35 31,90 31,90 31,95 343 990.587.500
5/8/2005 32,00 31,30 0,00% 30,85 32,50 31,16 31,15 31,30 462 1.330.266.000
4/8/2005 32,20 31,30 -3,69% 31,30 32,90 31,95 31,30 31,70 417 1.430.402.700
3/8/2005 34,20 32,50 -4,02% 32,00 34,70 33,43 32,02 32,50 347 1.198.672.400
2/8/2005 33,41 33,86 +1,07% 33,41 34,25 33,97 33,86 34,00 281 861.145.600
1/8/2005 32,48 33,50 +2,01% 32,00 33,50 32,93 32,10 33,50 248 490.067.800
29/7/2005 32,40 32,84 +2,98% 32,01 32,84 32,39 32,70 32,84 373 864.665.700
28/7/2005 30,40 31,89 +6,66% 30,40 32,00 31,44 31,40 31,89 448 1.041.933.300
27/7/2005 30,00 29,90 +0,64% 28,75 30,48 29,72 29,90 30,15 381 653.007.200
26/7/2005 28,90 29,71 +2,80% 28,10 29,88 28,97 29,71 29,81 510 1.015.567.700
25/7/2005 30,42 28,90 -6,77% 28,50 30,42 29,14 28,90 29,09 524 1.024.473.700
22/7/2005 32,26 31,00 -5,78% 30,80 32,40 31,26 31,00 31,10 502 1.209.376.300
21/7/2005 33,00 32,90 +1,23% 31,50 33,00 32,45 32,61 32,90 304 705.173.800
20/7/2005 31,00 32,50 +3,50% 30,60 32,74 31,45 32,21 32,50 362 736.913.100
19/7/2005 32,00 31,40 -3,98% 31,22 32,45 31,69 31,40 31,58 388 850.133.900
18/7/2005 31,32 32,70 +2,83% 31,20 32,85 32,05 32,70 32,85 112 279.225.100
15/7/2005 32,50 31,80 -5,07% 31,66 32,65 32,15 31,70 31,85 180 444.044.100
14/7/2005 33,40 33,50 +1,82% 32,71 33,50 33,23 33,50 33,55 215 544.455.800
13/7/2005 33,95 32,90 -2,63% 32,10 34,21 33,19 32,90 32,99 638 858.034.500
12/7/2005 31,59 33,79 +6,90% 31,59 33,79 32,94 33,41 33,79 525 1.411.872.600
11/7/2005 30,50 31,61 +6,79% 30,00 31,78 30,97 31,52 31,70 232 502.777.400
8/7/2005 29,65 29,60 -1,66% 29,05 31,00 29,86 29,55 29,60 322 908.126.900
7/7/2005 28,85 30,10 +1,01% 28,85 30,40 30,10 30,10 30,40 309 699.530.800
6/7/2005 30,00 29,80 -1,00% 28,73 30,12 29,31 29,30 29,80 401 837.746.500
5/7/2005 31,50 30,10 -5,67% 30,01 31,80 30,65 30,05 30,10 441 865.419.600
4/7/2005 32,00 31,91 -2,12% 31,66 32,40 31,94 31,91 32,00 100 167.734.500
1/7/2005 33,00 32,60 -0,88% 32,20 33,40 32,66 32,60 32,90 133 269.130.100
30/6/2005 33,30 32,89 -0,63% 32,49 33,50 32,92 32,51 32,89 483 655.153.100
29/6/2005 34,50 33,10 -3,22% 33,05 34,70 33,33 33,10 33,17 234 361.377.600
28/6/2005 35,20 34,20 -2,84% 34,00 35,20 34,43 34,20 34,29 229 390.802.800
27/6/2005 33,70 35,20 +2,47% 33,70 35,30 34,49 34,86 35,20 235 513.939.200
24/6/2005 33,80 34,35 +1,63% 33,50 34,50 34,11 34,00 34,35 342 580.288.500
23/6/2005 34,90 33,80 -3,70% 33,55 35,15 34,58 33,80 34,64 437 1.028.921.000
22/6/2005 34,00 35,10 +4,56% 33,50 35,10 34,23 33,50 35,10 382 1.030.765.100
21/6/2005 35,10 33,57 -4,36% 33,33 35,30 34,15 33,57 34,34 496 1.458.967.500
20/6/2005 36,40 35,10 -4,33% 35,10 36,40 35,41 35,10 35,20 326 1.184.652.000
17/6/2005 37,30 36,69 +0,52% 36,45 37,30 36,89 36,50 36,80 256 687.043.700
16/6/2005 37,49 36,50 0,00% 36,21 37,49 36,75 36,20 36,50 218 675.894.800
15/6/2005 36,00 36,50 -2,93% 35,01 36,80 35,82 36,06 36,50 629 1.238.566.500
14/6/2005 35,80 37,60 +5,71% 34,01 38,83 35,73 37,60 37,70 669 1.931.063.800
13/6/2005 36,12 35,57 -1,19% 35,52 36,99 36,08 35,57 35,97 246 790.333.300
10/6/2005 35,99 36,00 +2,42% 35,40 36,39 35,86 36,00 36,50 117 335.695.200
9/6/2005 35,01 35,15 -3,17% 34,80 36,10 35,37 35,15 35,51 466 1.832.426.700
8/6/2005 36,70 36,30 +0,28% 35,85 37,60 36,82 36,11 36,30 447 2.170.152.100
7/6/2005 36,00 36,20 -2,03% 35,61 37,00 36,33 36,16 36,20 708 1.637.734.700
6/6/2005 36,99 36,95 -2,89% 35,40 37,28 36,23 36,00 36,95 438 1.485.184.600
3/6/2005 38,80 38,05 -2,03% 37,20 39,00 37,85 37,60 38,05 239 515.172.500
2/6/2005 37,98 38,84 +2,48% 37,70 39,90 38,91 37,70 38,84 550 1.600.348.800
1/6/2005 36,40 37,90 +5,87% 36,40 37,90 37,34 37,30 37,90 550 1.524.958.400
31/5/2005 36,60 35,80 -2,98% 35,50 37,40 36,63 35,52 35,84 433 1.501.945.900
30/5/2005 36,65 36,90 +0,57% 36,50 37,20 36,92 36,58 36,90 269 837.841.900
27/5/2005 35,20 36,69 +4,68% 35,15 36,80 36,04 36,30 36,69 386 1.746.259.900
25/5/2005 34,80 35,05 +0,72% 34,45 35,05 34,84 35,01 35,05 277 1.243.085.100
24/5/2005 34,05 34,80 +1,19% 34,00 34,80 34,47 34,01 34,80 270 811.642.300
23/5/2005 34,40 34,39 -0,58% 34,10 34,70 34,36 34,11 34,39 186 480.354.300
20/5/2005 34,56 34,59 -2,01% 34,25 35,00 34,52 34,45 34,59 117 326.994.100
19/5/2005 34,40 35,30 -0,28% 34,07 35,30 34,70 34,25 35,30 162 280.409.500
18/5/2005 34,00 35,40 +3,36% 34,00 35,50 35,08 35,30 35,40 305 658.588.500
17/5/2005 34,29 34,25 -1,10% 33,50 34,40 34,19 33,23 34,25 204 681.511.900
16/5/2005 33,45 34,63 +3,53% 32,80 34,63 34,12 34,30 34,63 185 341.888.800
13/5/2005 32,01 33,45 +2,29% 31,80 34,00 33,22 32,80 33,45 310 596.729.600
12/5/2005 32,98 32,70 -0,58% 32,40 33,20 32,80 32,70 32,80 312 970.236.800
11/5/2005 30,80 32,89 +6,17% 30,50 32,89 31,36 32,10 32,89 361 1.191.911.600
10/5/2005 31,30 30,98 -1,02% 30,30 31,30 30,75 30,80 30,98 625 1.060.790.700
9/5/2005 31,00 31,30 +0,32% 30,80 31,61 31,31 31,21 31,69 273 925.864.700
6/5/2005 31,35 31,20 -0,32% 31,01 31,80 31,42 31,01 31,20 264 613.144.900
5/5/2005 31,15 31,30 +1,07% 29,72 31,30 30,85 31,30 31,49 204 551.776.100
4/5/2005 29,99 30,97 +5,66% 29,70 31,10 30,65 30,80 30,98 347 933.138.100
3/5/2005 30,50 29,31 -4,81% 29,22 30,50 30,00 29,31 29,45 365 1.059.987.700
2/5/2005 31,06 30,79 -1,94% 30,00 31,07 30,51 30,50 30,80 352 718.905.800
29/4/2005 31,57 31,40 +0,96% 31,00 32,10 31,57 31,20 31,40 460 1.058.703.400
28/4/2005 32,19 31,10 -4,60% 31,10 33,00 31,89 31,10 31,50 390 1.078.611.100
27/4/2005 31,70 32,60 +3,16% 31,00 32,60 31,69 32,60 32,90 390 1.244.519.400
26/4/2005 31,50 31,60 +0,64% 31,10 31,87 31,48 31,56 31,70 294 633.749.800
25/4/2005 31,00 31,40 +1,29% 31,00 31,76 31,43 31,36 31,52 330 726.695.700
22/4/2005 32,00 31,00 -1,27% 30,70 32,10 31,25 31,00 31,44 373 681.969.300
20/4/2005 32,70 31,40 -4,27% 31,16 32,79 31,78 31,31 31,40 518 825.083.500
19/4/2005 32,00 32,80 +2,98% 32,00 33,00 32,54 32,80 33,30 289 580.861.500
18/4/2005 31,60 31,85 +0,95% 30,61 32,10 31,67 31,65 31,85 264 426.076.500
15/4/2005 32,40 31,55 -2,02% 31,20 32,49 31,76 31,50 31,55 435 792.192.200
14/4/2005 34,27 32,20 -6,61% 31,91 34,27 32,66 32,20 32,59 549 1.075.038.900
13/4/2005 34,20 34,48 +0,82% 33,75 35,49 34,52 34,11 34,48 1.039 1.689.394.500
12/4/2005 32,20 34,20 +6,21% 32,06 34,29 33,01 34,10 34,20 478 849.384.700
11/4/2005 32,49 32,20 +0,03% 31,79 32,68 32,09 32,01 32,30 249 548.906.500
8/4/2005 33,01 32,19 -3,45% 32,10 33,30 32,44 32,10 32,19 284 625.844.100
7/4/2005 32,20 33,34 +4,91% 31,95 33,34 32,39 33,33 33,35 564 1.520.462.900
6/4/2005 33,50 31,78 -3,70% 31,72 33,80 32,49 31,78 32,00 444 929.700.500
5/4/2005 34,30 33,00 -2,80% 32,80 34,79 33,97 32,70 33,10 468 1.530.878.400
4/4/2005 34,30 33,95 -6,73% 33,33 35,10 34,07 33,85 33,98 709 1.673.067.500
1/4/2005 36,54 36,40 +2,56% 35,60 36,70 36,28 35,70 36,40 531 2.028.518.200
31/3/2005 36,57 35,49 -2,95% 35,00 36,89 35,88 35,11 35,49 308 702.930.200
30/3/2005 35,20 36,57 +4,49% 35,20 36,99 36,38 36,10 36,69 699 1.689.564.900
29/3/2005 34,10 35,00 +2,67% 34,10 35,20 34,79 35,00 35,10 871 2.031.138.100
28/3/2005 33,51 34,09 +1,46% 33,10 34,39 33,83 33,90 34,09 367 1.188.158.800
24/3/2005 32,52 33,60 +5,49% 32,50 33,98 33,39 33,60 33,98 589 1.962.100.100
23/3/2005 33,20 31,85 -4,07% 31,40 33,90 32,37 31,85 32,00 895 2.266.640.200
22/3/2005 35,00 33,20 -4,98% 32,55 36,20 34,74 33,20 33,50 547 1.629.136.800
21/3/2005 35,00 34,94 -1,85% 34,20 35,60 34,88 34,80 34,94 434 1.136.326.000
18/3/2005 36,90 35,60 -3,52% 35,30 36,90 35,85 35,50 35,65 342 697.342.800
17/3/2005 34,57 36,90 +3,36% 34,57 37,29 36,17 36,80 36,90 358 902.219.000
16/3/2005 34,50 35,70 +2,35% 34,21 36,00 35,20 35,02 35,70 387 990.217.000
15/3/2005 35,99 34,88 -2,71% 34,41 36,00 35,11 34,50 34,88 376 900.318.500
14/3/2005 34,30 35,85 +4,82% 33,80 35,95 34,83 35,23 35,85 345 931.188.200
11/3/2005 35,15 34,20 -2,29% 34,00 36,50 35,14 34,13 34,20 428 1.106.322.300
10/3/2005 35,20 35,00 -0,11% 33,88 35,40 34,59 34,91 35,00 394 1.307.660.100
9/3/2005 36,19 35,04 -3,20% 34,86 36,24 35,61 34,91 35,04 506 1.418.169.000
8/3/2005 36,99 36,20 -2,95% 36,00 37,00 36,39 36,20 36,90 289 662.358.800
7/3/2005 37,16 37,30 -0,77% 37,16 37,89 37,44 37,21 37,30 271 819.224.100
4/3/2005 37,30 37,59 +1,32% 37,10 37,90 37,50 37,20 37,59 311 678.000.100
3/3/2005 37,57 37,10 -0,13% 36,60 37,90 37,10 36,62 37,10 344 773.640.300
2/3/2005 36,62 37,15 -0,24% 36,39 37,29 36,88 37,10 37,19 489 1.586.803.700
1/3/2005 37,15 37,24 -1,46% 36,80 37,35 37,06 36,80 37,24 479 1.584.639.600
28/2/2005 37,79 37,79 0,00% 36,85 37,79 37,30 37,30 37,79 227 540.121.500
25/2/2005 37,00 37,79 +1,86% 36,60 38,10 37,44 37,40 37,79 537 1.419.251.700
24/2/2005 37,00 37,10 +2,43% 36,83 37,49 37,13 37,10 37,38 492 1.603.657.200
23/2/2005 36,11 36,22 +1,46% 35,50 36,70 35,96 35,72 36,22 316 981.058.600
22/2/2005 36,00 35,70 -2,19% 34,80 37,20 36,17 35,70 35,80 581 2.046.961.700
21/2/2005 36,10 36,50 0,00% 36,10 37,00 36,63 36,30 36,70 220 514.770.500
18/2/2005 36,80 36,50 -1,88% 36,21 37,00 36,63 36,50 36,60 291 1.396.922.800
17/2/2005 36,50 37,20 +3,05% 36,20 37,20 36,84 37,00 37,20 392 1.101.285.100
16/2/2005 37,11 36,10 -2,43% 35,60 37,20 36,35 36,10 36,48 1.121 1.951.756.500
15/2/2005 35,81 37,00 +0,38% 35,80 37,50 36,71 36,65 37,00 456 1.152.223.400
14/2/2005 36,49 36,86 -2,46% 36,03 37,99 36,89 36,26 36,86 440 899.502.000
11/2/2005 36,50 37,79 +2,69% 35,95 38,00 37,19 37,21 37,79 420 999.349.300
10/2/2005 35,00 36,80 +3,81% 35,00 36,85 35,94 36,60 36,80 361 951.852.000
9/2/2005 35,60 35,45 -0,70% 34,99 35,61 35,28 35,00 35,45 393 769.305.400
4/2/2005 34,41 35,70 +3,78% 34,41 35,70 34,95 35,61 35,70 298 874.480.800
3/2/2005 34,30 34,40 +0,29% 33,65 34,65 34,13 34,20 34,40 295 672.214.600
2/2/2005 33,44 34,30 +3,94% 32,80 34,30 33,35 33,61 34,30 321 750.098.300
1/2/2005 33,63 33,00 -2,65% 32,70 34,09 33,41 33,00 33,15 450 1.349.971.900
31/1/2005 33,01 33,90 +5,44% 32,50 33,98 33,35 33,50 33,90 334 752.081.900
28/1/2005 32,29 32,15 -1,05% 31,40 32,50 31,75 32,15 32,19 586 1.314.836.300
27/1/2005 33,30 32,49 -3,01% 32,05 33,40 32,62 32,41 32,49 444 766.107.500
26/1/2005 33,40 33,50 +1,82% 33,10 33,79 33,44 33,50 33,68 355 833.190.600
24/1/2005 32,00 32,90 +3,79% 31,51 32,98 32,29 32,90 32,95 261 566.704.000
21/1/2005 31,10 31,70 +2,86% 31,10 32,15 31,73 31,70 31,84 339 631.188.700
20/1/2005 31,15 30,82 -3,54% 30,50 31,28 30,81 30,82 31,00 556 1.545.549.900
19/1/2005 32,21 31,95 -0,16% 31,94 32,75 32,15 31,95 32,00 650 798.265.500
18/1/2005 32,50 32,00 -3,56% 31,89 33,00 32,18 32,00 32,09 936 1.549.091.500
17/1/2005 33,65 33,18 -1,10% 32,80 34,40 33,33 33,11 33,18 424 1.092.325.600
14/1/2005 33,94 33,55 -1,15% 32,90 33,94 33,40 33,31 33,55 363 835.033.500
13/1/2005 34,50 33,94 -0,76% 33,94 34,80 34,33 33,85 33,99 247 560.275.600
12/1/2005 34,55 34,20 -0,23% 33,40 34,80 33,78 33,45 34,20 593 1.808.773.600
11/1/2005 34,00 34,28 +2,27% 33,73 35,20 34,32 34,00 34,28 1.054 4.067.073.800
10/1/2005 34,49 33,52 -1,73% 33,04 34,59 33,63 33,51 33,52 506 1.180.582.500
7/1/2005 33,60 34,11 +3,33% 32,62 34,30 33,70 33,60 34,11 510 951.826.100
6/1/2005 34,50 33,01 -2,91% 32,50 34,55 33,40 33,01 33,45 698 1.379.144.400
5/1/2005 35,40 34,00 -3,19% 33,80 35,60 34,50 34,00 34,04 717 1.897.685.000
4/1/2005 37,24 35,12 -4,57% 35,05 37,30 36,21 35,12 35,30 732 1.929.461.400
3/1/2005 38,10 36,80 -4,42% 36,80 39,00 37,71 36,80 37,05 441 969.582.900
30/12/2004 37,50 38,50 +2,80% 37,40 38,60 38,26 38,07 38,50 345 925.556.400
29/12/2004 36,90 37,45 +1,49% 36,70 37,45 37,14 37,35 37,45 389 1.342.199.600
28/12/2004 37,60 36,90 -1,28% 36,59 37,70 37,08 36,56 36,90 350 666.712.200
27/12/2004 37,63 37,38 -0,61% 37,00 37,98 37,45 37,25 37,39 248 458.112.000
23/12/2004 37,60 37,61 -0,24% 37,41 38,13 37,77 37,60 37,70 297 634.168.600
22/12/2004 39,20 37,70 -3,83% 37,68 39,30 38,30 37,70 37,99 506 1.222.447.000
21/12/2004 38,70 39,20 +0,90% 38,11 39,20 38,77 39,00 39,25 518 1.274.360.700
20/12/2004 39,35 38,85 -0,92% 38,60 39,50 39,06 38,75 38,88 468 1.331.637.200
17/12/2004 38,90 39,21 +0,31% 38,50 39,40 38,91 39,21 39,25 430 1.094.282.800
16/12/2004 38,90 39,09 +0,49% 38,80 39,49 39,21 39,00 39,09 427 1.828.711.900
15/12/2004 38,61 38,90 +1,20% 38,31 39,40 38,86 38,64 38,90 1.868 2.957.347.600
14/12/2004 37,50 38,44 +3,89% 37,30 38,44 37,90 38,12 38,44 751 1.650.754.100
13/12/2004 36,99 37,00 +2,21% 36,40 37,29 36,74 36,99 37,00 594 1.474.997.300
10/12/2004 37,40 36,20 -0,82% 36,02 37,40 36,36 36,20 36,50 706 1.810.847.700
9/12/2004 37,40 36,50 -0,82% 36,31 37,80 37,04 36,50 36,59 1.016 2.413.216.900
8/12/2004 39,82 36,80 -13,00% 35,57 39,85 37,28 36,80 36,90 3.039 9.718.950.800
7/12/2004 47,00 42,30 -9,81% 42,30 47,70 43,70 42,30 42,39 1.371 4.063.950.800
6/12/2004 48,75 46,90 -3,10% 46,85 49,50 47,47 46,89 46,90 888 3.222.347.200
3/12/2004 46,25 48,40 +5,91% 46,21 48,51 47,66 48,25 48,40 911 2.592.349.200
2/12/2004 44,30 45,70 +3,16% 44,30 45,70 45,22 45,61 45,70 543 1.740.964.800
1/12/2004 44,50 44,30 +0,68% 43,85 44,85 44,47 44,00 44,30 452 1.295.006.200
30/11/2004 43,05 44,00 +2,33% 42,70 44,18 43,64 43,96 44,00 571 1.969.519.400
29/11/2004 44,50 43,00 -3,13% 42,70 45,00 43,66 43,00 43,30 434 1.761.013.000
26/11/2004 43,10 44,39 +1,35% 43,10 44,39 43,96 44,20 44,39 220 552.699.500
25/11/2004 42,15 43,80 +5,01% 42,15 43,80 42,79 43,42 44,00 333 874.844.600
24/11/2004 43,00 41,71 -1,51% 41,71 43,01 42,33 41,71 42,39 463 1.606.541.900
23/11/2004 43,38 42,35 -1,05% 42,33 43,60 42,72 42,31 42,65 434 1.470.642.900
22/11/2004 41,98 42,80 +1,66% 41,53 43,35 42,40 42,80 43,24 502 1.310.336.500
19/11/2004 44,60 42,10 -4,77% 41,80 44,70 42,16 42,10 42,20 680 2.242.503.500
18/11/2004 45,15 44,21 -2,17% 42,80 45,50 43,99 44,21 44,40 475 982.412.900
17/11/2004 45,10 45,19 +1,30% 44,90 46,48 45,64 44,91 45,19 353 966.748.500
16/11/2004 45,21 44,61 -2,68% 43,60 45,21 44,36 44,61 44,70 309 1.070.901.300
12/11/2004 43,70 45,84 +4,95% 43,70 45,84 44,95 45,70 45,84 445 2.048.953.300
11/11/2004 42,90 43,68 +1,35% 42,60 43,77 43,30 43,61 43,68 197 483.725.600
10/11/2004 43,00 43,10 +0,96% 42,45 43,90 43,18 43,10 43,50 205 413.740.900
9/11/2004 43,50 42,69 -0,37% 42,10 43,50 42,42 42,56 42,69 371 796.738.300
8/11/2004 45,00 42,85 -4,14% 42,27 45,00 42,81 42,80 42,85 260 501.766.900
5/11/2004 46,11 44,70 -3,06% 44,01 46,50 45,72 44,21 44,70 295 803.454.700
4/11/2004 45,65 46,11 +1,01% 45,42 46,99 46,33 46,11 46,30 263 1.003.204.200
3/11/2004 45,87 45,65 +3,16% 45,10 46,50 46,01 45,65 45,90 223 622.126.200
1/11/2004 44,69 44,25 -1,23% 43,61 44,69 44,22 44,02 44,25 87 289.262.000
29/10/2004 44,69 44,80 +0,25% 43,55 44,80 43,95 43,72 44,80 200 956.034.800
28/10/2004 44,75 44,69 -0,91% 44,00 44,75 44,35 44,15 44,69 164 376.109.900
27/10/2004 45,89 45,10 -0,64% 44,11 46,00 45,07 44,55 45,10 454 1.699.741.900
26/10/2004 44,54 45,39 +2,46% 43,90 45,39 44,32 44,16 45,39 324 983.209.800
25/10/2004 44,12 44,30 -1,56% 43,60 44,60 44,31 44,30 44,60 217 742.293.200
22/10/2004 47,00 45,00 -3,85% 44,26 47,28 45,52 45,00 45,50 359 1.181.333.200
21/10/2004 47,71 46,80 -2,86% 46,01 47,95 47,02 46,80 47,50 377 1.520.457.500
20/10/2004 47,69 48,18 +0,79% 46,57 48,18 47,35 46,10 48,18 235 640.198.000
19/10/2004 49,41 47,80 -3,14% 47,80 49,45 48,86 47,80 48,00 375 2.077.051.400
18/10/2004 49,00 49,35 +0,71% 47,50 49,50 48,91 49,35 49,47 369 1.119.068.700
15/10/2004 49,50 49,00 +0,20% 48,00 49,60 48,90 48,80 49,00 510 2.519.762.500
14/10/2004 48,90 48,90 -1,21% 48,25 50,00 49,23 48,81 48,90 420 1.785.701.600
13/10/2004 50,99 49,50 -1,00% 46,06 50,99 48,64 48,30 49,50 986 2.198.491.100
11/10/2004 51,20 50,00 +0,70% 49,22 51,20 50,04 49,60 50,00 196 594.032.500
8/10/2004 51,59 49,65 -1,29% 49,50 51,59 50,14 49,65 49,80 266 1.025.510.400
7/10/2004 50,80 50,30 -1,37% 50,00 50,80 50,39 50,16 50,30 394 2.061.000.000
6/10/2004 48,90 51,00 +3,45% 48,50 51,50 50,30 50,13 51,00 490 2.978.550.800
5/10/2004 48,20 49,30 +2,28% 47,59 50,30 49,18 48,70 49,30 415 2.316.222.400
4/10/2004 48,40 48,20 +0,42% 48,10 49,30 48,78 48,20 48,50 359 1.221.641.600
1/10/2004 45,70 48,00 +5,03% 45,70 48,20 47,28 47,70 48,00 458 1.736.444.600
30/9/2004 46,00 45,70 -0,22% 44,85 46,40 45,41 45,70 46,35 347 1.900.280.800
29/9/2004 45,30 45,80 +1,78% 43,00 46,00 44,98 45,00 45,80 443 1.286.519.400
28/9/2004 43,50 45,00 +3,45% 42,00 45,20 44,13 44,03 45,00 440 1.033.963.700
27/9/2004 41,99 43,50 +2,35% 41,98 44,98 43,15 43,50 43,90 393 1.421.939.400
24/9/2004 41,50 42,50 +1,67% 41,50 42,50 42,29 42,00 42,50 317 1.211.419.200
23/9/2004 42,42 41,80 +1,01% 41,00 42,42 41,79 41,25 41,80 280 868.149.200
22/9/2004 40,85 41,38 +1,77% 40,28 41,50 40,93 41,06 41,38 274 763.962.700
21/9/2004 40,75 40,66 -0,10% 40,06 41,00 40,67 40,65 40,75 322 1.142.478.000
20/9/2004 42,30 40,70 -3,07% 40,56 42,59 41,58 40,70 41,10 237 452.465.200
17/9/2004 40,51 41,99 +2,54% 40,30 41,99 41,58 41,40 41,99 302 777.820.500
16/9/2004 38,20 40,95 +8,33% 38,00 40,97 39,77 40,50 40,95 352 661.134.700
15/9/2004 36,12 37,80 +4,71% 36,12 38,30 37,56 37,75 37,80 254 849.670.100
14/9/2004 35,00 36,10 +4,24% 34,24 36,29 35,58 35,50 36,10 340 1.000.616.400
13/9/2004 37,10 34,63 -4,86% 34,60 37,10 35,90 34,63 35,50 294 921.229.300
10/9/2004 37,23 36,40 -4,21% 36,31 39,00 36,73 36,40 36,60 367 783.225.600
9/9/2004 38,26 38,00 -0,65% 37,10 39,00 37,92 38,00 38,30 213 586.701.800
8/9/2004 39,20 38,25 -1,19% 38,14 39,89 39,36 38,15 38,25 280 714.074.700
6/9/2004 38,85 38,71 -2,00% 38,65 39,50 38,78 38,71 38,95 85 343.228.200
3/9/2004 39,50 39,50 0,00% 39,00 39,90 39,49 39,02 39,50 185 291.450.900
2/9/2004 38,72 39,50 +1,00% 38,60 40,02 39,10 39,50 39,90 220 474.349.500
1/9/2004 40,05 39,11 -2,71% 38,50 40,50 39,22 39,11 39,21 338 541.699.700
31/8/2004 40,70 40,20 +0,12% 40,01 40,70 40,32 40,01 40,20 233 662.933.700
30/8/2004 39,24 40,15 +1,77% 38,55 40,15 39,45 39,80 40,15 305 692.032.400
27/8/2004 39,91 39,45 -0,40% 38,90 40,09 39,58 38,90 39,45 240 541.536.600
26/8/2004 41,00 39,61 -3,39% 39,05 41,00 39,96 39,61 39,71 315 832.372.900
25/8/2004 42,00 41,00 -3,19% 41,00 42,35 41,47 40,97 41,00 351 1.088.971.300
24/8/2004 42,30 42,35 -0,40% 40,82 42,60 41,68 41,35 42,35 239 616.162.700
23/8/2004 43,50 42,52 -1,78% 41,30 43,50 42,34 41,51 42,52 179 478.923.000
20/8/2004 43,00 43,29 +0,25% 43,00 44,00 43,76 43,29 43,40 393 1.192.570.500
19/8/2004 42,01 43,18 +2,81% 42,01 43,70 43,13 42,75 43,18 370 1.235.452.800
18/8/2004 40,46 42,00 +3,81% 40,10 42,38 41,23 42,00 42,15 770 1.757.676.800
17/8/2004 40,77 40,46 +1,15% 40,20 41,94 40,38 40,32 40,49 141 648.991.000
16/8/2004 39,51 40,00 +0,45% 39,51 40,80 40,26 40,00 40,19 142 394.628.100
13/8/2004 40,00 39,82 -0,45% 39,51 40,50 40,07 39,04 39,82 200 645.662.100
12/8/2004 40,60 40,00 -1,48% 39,90 40,60 40,06 40,00 40,09 189 662.755.900
11/8/2004 39,72 40,60 0,00% 39,66 40,88 40,14 40,00 40,60 338 1.077.181.200
10/8/2004 40,99 40,60 +1,12% 39,90 40,99 40,16 40,30 40,60 307 993.706.600
9/8/2004 40,60 40,15 -1,11% 39,90 40,80 40,14 40,15 40,60 230 644.293.900
6/8/2004 39,51 40,60 +4,10% 39,50 40,70 40,05 40,60 40,70 251 616.788.600
5/8/2004 42,30 39,00 -10,22% 38,71 42,30 40,03 39,00 39,10 580 1.575.725.700
4/8/2004 42,71 43,44 -1,09% 42,00 43,60 43,11 42,85 43,44 410 1.005.496.500
3/8/2004 43,83 43,92 -0,41% 42,80 44,15 43,51 43,65 43,92 410 1.079.639.800
2/8/2004 42,25 44,10 +1,24% 41,89 44,10 42,86 43,31 44,10 355 1.091.336.000
30/7/2004 41,65 43,56 +4,49% 41,41 43,69 42,88 43,56 43,69 343 1.228.323.000
29/7/2004 40,76 41,69 +2,33% 39,71 41,85 40,83 41,50 41,69 335 1.099.709.000
28/7/2004 39,00 40,74 +4,46% 38,50 40,74 39,65 39,20 40,74 463 1.345.078.100
27/7/2004 37,20 39,00 +4,84% 36,95 39,40 37,94 38,80 39,00 432 1.267.044.000
26/7/2004 38,50 37,20 -2,36% 36,40 38,80 37,47 37,20 37,60 287 962.249.700
23/7/2004 38,15 38,10 -2,31% 37,65 39,84 38,93 38,10 38,60 261 569.529.600
22/7/2004 38,10 39,00 +0,54% 37,61 39,98 39,19 39,00 39,09 424 994.347.000
21/7/2004 39,70 38,79 -2,51% 37,85 40,10 38,87 38,61 38,95 498 1.355.146.700
20/7/2004 36,81 39,79 +7,31% 36,10 39,79 38,51 38,71 39,79 364 1.235.546.600
19/7/2004 37,60 37,08 -2,42% 36,70 37,63 37,19 36,71 37,08 225 717.095.500
16/7/2004 35,60 38,00 +6,44% 35,60 38,48 37,64 37,50 38,00 489 1.858.675.000
15/7/2004 33,50 35,70 +7,85% 33,43 35,70 34,49 34,80 35,70 436 1.462.333.600
14/7/2004 32,46 33,10 +1,22% 32,46 34,50 33,51 32,70 33,10 387 675.614.000
13/7/2004 32,98 32,70 -0,85% 32,40 33,29 32,84 32,70 32,85 245 536.679.900
12/7/2004 32,00 32,98 +5,71% 31,51 33,10 32,51 32,70 32,98 268 619.136.200
8/7/2004 32,20 31,20 -3,79% 31,20 32,20 31,62 31,20 31,40 219 365.938.800
7/7/2004 32,10 32,43 +1,03% 32,00 32,50 32,27 32,40 32,43 186 2.255.102.100
6/7/2004 32,69 32,10 -2,13% 31,25 32,69 31,99 32,10 32,19 285 492.418.200
5/7/2004 32,08 32,80 +1,99% 31,93 33,10 32,37 32,80 33,10 225 406.010.900
2/7/2004 31,50 32,16 +3,21% 31,16 32,55 32,04 32,16 32,31 380 930.247.100
1/7/2004 30,80 31,16 +1,20% 30,60 31,69 31,06 31,16 31,68 387 849.064.200
30/6/2004 30,80 30,79 -0,10% 30,50 31,20 30,77 30,79 30,80 469 1.244.200.800
29/6/2004 30,98 30,82 -0,52% 30,50 31,10 30,87 30,82 30,90 163 348.875.900
28/6/2004 31,44 30,98 -1,46% 30,51 31,44 30,88 30,75 30,98 72 112.745.000
25/6/2004 31,50 31,44 +1,42% 31,10 31,68 31,30 31,30 31,44 140 356.234.600
24/6/2004 32,40 31,00 -4,62% 30,81 33,45 31,79 30,95 31,00 211 523.010.000
23/6/2004 31,17 32,50 +3,57% 31,00 32,50 31,66 32,49 32,50 231 853.984.500
22/6/2004 30,10 31,38 +2,18% 29,95 31,50 30,55 30,00 31,38 162 382.541.200
21/6/2004 30,50 30,71 +1,69% 30,00 31,10 30,59 30,32 30,71 210 441.189.100
18/6/2004 29,70 30,20 -0,33% 29,70 30,20 29,89 29,90 30,20 121 148.295.100
17/6/2004 30,49 30,30 -0,33% 30,09 31,29 30,81 30,30 30,49 262 461.883.100
16/6/2004 31,80 30,40 -1,62% 30,00 31,80 30,90 30,26 30,40 945 1.918.166.700
15/6/2004 31,30 30,90 +3,00% 30,50 31,35 30,94 30,90 31,00 349 832.772.000
14/6/2004 30,10 30,00 -3,72% 29,80 30,87 30,52 29,72 30,00 199 360.518.300
11/6/2004 32,05 31,16 -2,78% 31,11 32,05 31,29 31,15 31,21 62 56.330.000
9/6/2004 31,45 32,05 +1,62% 30,83 32,10 31,42 32,05 32,17 294 725.218.600
8/6/2004 31,80 31,54 -0,82% 30,60 31,80 31,29 31,32 31,54 191 328.933.900
7/6/2004 31,39 31,80 +4,61% 30,60 31,80 31,40 31,70 32,00 204 402.909.100
4/6/2004 30,00 30,40 +4,11% 29,60 30,65 30,38 30,30 30,50 207 398.688.400
3/6/2004 29,01 29,20 +0,34% 28,53 29,45 29,01 28,80 29,20 194 355.435.300
2/6/2004 29,44 29,10 +0,34% 29,10 30,50 29,76 29,10 30,09 295 527.160.300
1/6/2004 28,99 29,00 +1,40% 27,11 29,00 28,30 28,55 29,00 325 583.479.400
31/5/2004 29,59 28,60 0,00% 28,21 29,59 28,67 28,60 28,80 120 181.797.700
28/5/2004 29,40 28,60 -2,05% 28,51 30,10 29,10 28,60 29,95 299 816.334.400
27/5/2004 27,03 29,20 +8,11% 27,03 29,20 28,58 28,85 29,20 390 562.627.700
26/5/2004 26,91 27,01 +0,04% 26,48 27,10 26,82 27,01 27,10 450 1.338.354.800
25/5/2004 26,50 27,00 +2,27% 25,99 27,20 26,47 26,90 27,00 431 921.378.800
24/5/2004 26,49 26,40 +6,32% 25,25 26,49 25,90 26,20 26,40 340 697.257.300
21/5/2004 24,42 24,83 +3,46% 23,35 25,20 24,46 24,83 24,99 225 344.439.900
20/5/2004 25,01 24,00 -7,34% 23,61 25,65 24,94 24,00 24,30 395 596.040.100
19/5/2004 26,70 25,90 -0,77% 25,72 26,90 26,50 25,71 25,90 410 728.742.800
18/5/2004 26,20 26,10 +2,35% 25,53 26,40 26,04 26,00 26,10 244 258.102.400
17/5/2004 25,60 25,50 -2,00% 25,01 26,00 25,46 25,07 25,50 272 525.057.300
14/5/2004 26,59 26,02 +2,04% 26,02 27,20 26,54 26,02 26,50 333 537.260.100
13/5/2004 26,00 25,50 -4,14% 25,50 26,79 26,01 25,50 25,95 306 478.986.800
12/5/2004 27,00 26,60 -1,48% 25,15 27,49 26,09 26,46 26,61 281 488.624.700
11/5/2004 25,52 27,00 +9,05% 25,52 27,50 26,68 26,85 27,00 392 619.057.300
10/5/2004 25,60 24,76 -6,74% 24,60 26,00 25,12 24,75 24,84 580 1.110.607.100
7/5/2004 28,99 26,55 -9,39% 26,55 29,50 27,75 26,55 27,12 372 676.729.700
6/5/2004 29,90 29,30 -2,69% 29,01 30,00 29,58 29,03 29,30 296 756.385.800
5/5/2004 30,70 30,11 +0,70% 29,90 31,11 30,56 30,10 30,50 212 374.411.900
4/5/2004 30,06 29,90 +0,37% 29,50 31,10 30,48 29,80 29,90 369 1.093.720.700
3/5/2004 30,53 29,79 -2,01% 29,10 30,53 29,80 29,70 29,79 345 688.845.600
30/4/2004 31,80 30,40 -1,94% 30,40 32,01 31,05 30,40 30,90 338 1.277.976.500
29/4/2004 33,10 31,00 -5,49% 30,60 33,50 31,44 30,80 31,00 539 1.571.166.500
28/4/2004 35,00 32,80 -6,29% 32,80 35,00 33,75 32,80 33,00 285 562.304.500
27/4/2004 35,00 35,00 +0,55% 34,70 36,47 35,66 35,00 35,58 386 574.913.100
26/4/2004 35,80 34,81 -1,53% 34,50 35,91 35,18 34,81 35,20 173 410.905.800
23/4/2004 33,80 35,35 +4,59% 33,80 35,50 35,09 35,00 35,35 187 369.552.000
22/4/2004 34,50 33,80 -0,62% 33,00 34,68 33,89 33,80 34,18 413 1.155.707.800
20/4/2004 36,54 34,01 -8,70% 34,00 36,62 35,00 34,01 34,84 590 2.039.378.000
19/4/2004 37,81 37,25 -3,12% 36,10 38,21 37,37 37,25 37,28 324 1.290.435.900
16/4/2004 38,50 38,45 -1,51% 38,05 39,05 38,64 38,30 38,45 188 743.119.800
15/4/2004 39,69 39,04 -1,88% 38,00 40,00 38,97 39,04 39,20 417 1.322.339.500
14/4/2004 41,00 39,79 -2,95% 39,00 41,00 40,13 39,79 39,90 404 774.606.600
13/4/2004 41,00 41,00 +1,23% 40,50 41,90 41,33 40,20 41,00 294 1.231.648.100
12/4/2004 40,00 40,50 +1,25% 40,00 41,00 40,48 40,10 40,50 209 470.836.300
8/4/2004 39,99 40,00 +6,67% 38,00 40,00 38,96 39,50 40,00 276 1.262.756.900
7/4/2004 37,30 37,50 -1,78% 37,30 38,29 37,94 37,42 37,70 261 650.459.400
6/4/2004 37,50 38,18 +1,95% 37,50 38,39 38,01 38,00 38,18 212 439.876.200
5/4/2004 38,00 37,45 -1,45% 37,40 38,60 38,04 37,25 37,70 196 668.771.000
2/4/2004 38,19 38,00 +1,33% 37,26 38,31 38,10 38,00 38,17 318 1.001.489.700
1/4/2004 37,50 37,50 +1,90% 37,11 38,00 37,72 37,30 37,70 339 878.330.000
31/3/2004 36,70 36,80 +0,27% 36,10 37,30 36,58 36,50 36,80 371 1.470.007.900
30/3/2004 36,60 36,70 +0,27% 35,70 36,80 36,55 36,56 36,70 271 651.842.200
29/3/2004 37,00 36,60 0,00% 36,30 37,10 36,50 35,00 36,60 152 528.644.200
26/3/2004 35,50 36,60 +2,23% 35,00 36,90 36,18 36,42 36,60 316 1.139.216.400
25/3/2004 36,00 35,80 -0,83% 35,41 36,20 35,89 35,70 35,80 359 1.421.248.500
24/3/2004 36,20 36,10 -2,17% 35,51 37,50 36,21 35,50 36,10 332 1.373.048.200
23/3/2004 37,45 36,90 -1,60% 36,90 38,20 37,70 36,90 37,20 433 1.747.993.300
22/3/2004 36,15 37,50 -0,24% 36,00 37,50 36,90 37,00 37,50 230 594.520.700
19/3/2004 36,50 37,59 +2,15% 36,00 37,59 36,76 37,00 37,59 214 599.685.800
18/3/2004 35,60 36,80 +5,29% 34,61 36,98 35,64 35,71 36,80 241 419.876.100
17/3/2004 35,30 34,95 +0,72% 34,71 35,90 35,49 34,82 35,35 262 617.594.500
16/3/2004 34,12 34,70 +0,78% 34,00 35,64 34,91 34,70 34,75 239 430.038.800
15/3/2004 35,48 34,43 -2,99% 33,61 35,48 34,13 34,10 34,43 149 292.506.200
12/3/2004 33,20 35,49 +10,77% 33,00 35,49 34,22 34,21 35,70 303 708.190.800
11/3/2004 34,99 32,04 -9,21% 32,04 34,99 33,76 32,00 32,04 395 661.665.000
10/3/2004 37,10 35,29 -5,39% 35,25 37,30 35,70 35,26 35,29 224 496.951.300
9/3/2004 38,50 37,30 -2,36% 36,91 38,69 37,65 37,11 37,30 174 368.969.200
8/3/2004 38,20 38,20 +1,19% 38,00 38,65 38,21 38,20 38,23 218 604.490.900
5/3/2004 36,90 37,75 +3,42% 36,55 38,05 37,70 37,51 37,75 302 833.968.400
4/3/2004 37,00 36,50 -3,44% 36,50 38,40 37,71 36,50 36,90 433 1.028.024.000
3/3/2004 35,60 37,80 +9,41% 34,70 37,80 35,88 37,11 37,80 645 1.994.595.300
2/3/2004 33,20 34,55 +1,32% 33,00 35,50 34,35 34,50 34,55 460 1.366.507.600
1/3/2004 33,00 34,10 +4,60% 33,00 34,35 34,05 34,10 34,38 322 889.935.400
27/2/2004 32,20 32,60 +1,88% 32,00 32,90 32,58 32,32 32,60 384 1.338.609.200
26/2/2004 31,51 32,00 -1,54% 31,40 32,14 31,80 31,80 32,00 231 1.037.144.000
25/2/2004 32,80 32,50 +0,93% 32,20 33,10 32,57 32,40 32,50 167 337.440.500
20/2/2004 29,00 32,20 +3,70% 29,00 32,50 30,80 32,20 33,00 456 1.391.575.100
19/2/2004 32,60 31,05 -5,94% 31,04 32,60 31,82 31,05 31,10 315 490.942.200
18/2/2004 34,50 33,01 -2,94% 32,60 34,90 33,36 33,00 33,68 766 1.444.600.200
17/2/2004 34,80 34,01 -0,06% 33,50 35,00 33,97 34,01 34,80 402 592.898.800
16/2/2004 35,00 34,03 -4,14% 33,70 35,49 34,58 34,03 34,25 261 656.776.500
13/2/2004 35,49 35,50 -0,53% 33,50 37,00 35,30 35,50 35,51 584 1.363.075.200
12/2/2004 34,69 35,69 +5,75% 33,81 35,95 35,30 35,50 35,69 589 2.145.300.400
11/2/2004 31,80 33,75 +8,17% 31,40 34,40 32,83 33,75 34,00 791 3.140.805.500
10/2/2004 31,50 31,20 -0,32% 30,20 31,50 31,01 31,20 31,30 469 2.197.950.800
9/2/2004 32,35 31,30 -0,32% 30,85 32,35 31,47 31,30 31,38 489 1.350.501.400
6/2/2004 30,60 31,40 +2,95% 29,90 31,49 30,67 31,32 31,40 721 2.827.221.000
5/2/2004 32,35 30,50 -3,48% 30,00 33,25 31,88 30,20 30,50 535 1.581.640.600
4/2/2004 33,80 31,60 -3,66% 31,10 34,00 32,89 31,60 31,97 593 2.248.399.000
3/2/2004 34,00 32,80 +0,61% 32,02 34,10 33,16 32,61 32,80 784 2.576.651.600
2/2/2004 35,31 32,60 -7,12% 31,70 35,50 33,08 32,60 32,80 643 2.577.858.900
30/1/2004 38,01 35,10 -8,12% 34,50 38,01 36,36 35,00 35,10 378 1.040.427.500
29/1/2004 41,00 38,20 -7,28% 37,51 41,00 39,16 37,80 38,20 420 1.480.184.100
28/1/2004 40,90 41,20 +1,73% 40,45 42,42 41,73 40,75 41,20 275 1.117.662.600
27/1/2004 41,60 40,50 -3,57% 39,72 42,30 40,75 40,50 40,90 364 1.138.323.800
26/1/2004 41,65 42,00 +1,79% 41,40 42,60 42,08 41,61 42,00 400 1.336.992.100
23/1/2004 38,15 41,26 +7,59% 38,07 41,47 40,25 41,25 41,37 360 746.330.100
22/1/2004 39,39 38,35 -3,91% 38,25 39,40 38,86 38,35 38,40 407 1.191.859.500
21/1/2004 41,39 39,91 -3,83% 39,90 41,80 41,14 39,91 39,95 317 902.005.600
20/1/2004 41,10 41,50 +2,14% 40,82 42,21 41,43 41,38 41,50 307 851.868.500
19/1/2004 41,50 40,63 -1,86% 40,12 41,50 40,54 40,63 40,99 248 712.395.000
16/1/2004 42,00 41,40 -0,24% 40,53 42,00 41,09 41,30 41,40 351 1.118.209.800
15/1/2004 43,96 41,50 -6,19% 41,50 44,00 43,03 41,50 43,29 292 1.240.193.600
14/1/2004 46,00 44,24 -4,39% 42,11 46,00 44,38 44,14 44,24 259 893.059.900
13/1/2004 47,00 46,27 -1,55% 46,00 47,80 47,02 45,80 46,27 272 1.063.671.400
12/1/2004 46,35 47,00 +2,17% 46,00 47,00 46,73 47,00 47,20 459 2.478.690.500
9/1/2004 43,90 46,00 +7,48% 43,71 46,40 45,55 46,00 46,28 488 1.795.808.000
8/1/2004 44,79 42,80 -2,28% 41,80 45,00 42,71 42,80 43,10 614 2.102.992.100
7/1/2004 45,37 43,80 -9,20% 43,80 46,00 44,90 43,80 43,89 737 2.486.802.200
6/1/2004 51,00 48,24 -5,41% 48,00 52,00 48,99 47,80 48,24 214 1.046.436.500
5/1/2004 47,45 51,00 +7,48% 47,45 51,69 49,19 50,49 51,00 264 979.096.500
2/1/2004 48,40 47,45 -2,16% 46,80 48,40 47,46 47,45 48,50 124 427.142.000
30/12/2003 47,20 48,50 +3,19% 46,61 48,50 47,34 48,50 48,90 242 956.867.800
29/12/2003 47,89 47,00 -1,88% 45,75 47,95 46,70 46,50 47,00 169 402.574.000
26/12/2003 47,00 47,90 +2,68% 46,50 47,90 47,14 47,30 47,90 128 308.804.700
23/12/2003 44,45 46,65 +6,63% 44,00 47,15 46,23 46,65 47,00 302 933.573.300
22/12/2003 42,75 43,75 +2,34% 42,50 44,40 43,62 43,75 44,19 317 1.301.893.900
19/12/2003 43,89 42,75 -1,02% 42,51 44,50 43,68 42,10 42,75 341 1.310.422.300
18/12/2003 39,95 43,19 +9,34% 39,95 43,50 42,25 42,20 43,19 373 1.192.887.600
17/12/2003 38,02 39,50 +6,33% 38,01 41,41 40,18 39,50 41,19 633 1.562.422.800
16/12/2003 37,95 37,15 -1,20% 36,70 38,00 37,34 37,15 37,70 375 917.174.000
15/12/2003 41,35 37,60 -8,74% 37,60 41,50 39,96 37,60 38,41 315 923.523.300
12/12/2003 43,50 41,20 -4,19% 40,90 44,10 41,98 41,20 41,80 212 643.833.000
11/12/2003 42,50 43,00 +1,18% 41,90 43,00 42,21 42,55 43,50 248 876.047.600
10/12/2003 43,00 42,50 -0,23% 42,30 43,59 43,07 40,50 42,50 201 638.317.900
9/12/2003 43,00 42,60 -0,23% 42,60 44,00 43,33 42,60 43,20 339 1.469.352.200
8/12/2003 41,15 42,70 +3,89% 40,50 43,20 42,41 42,56 42,70 261 1.209.252.300
5/12/2003 39,80 41,10 +3,27% 39,10 41,20 40,14 39,82 41,10 255 1.125.167.000
4/12/2003 40,75 39,80 -2,26% 39,33 40,75 39,98 39,45 39,80 205 497.392.600
3/12/2003 40,56 40,72 -0,20% 40,00 40,90 40,64 40,70 40,99 172 369.479.400
2/12/2003 40,50 40,80 +3,00% 39,61 41,30 40,68 40,35 41,10 158 355.583.700
1/12/2003 41,00 39,61 -3,37% 39,40 41,40 39,98 39,61 40,30 178 471.402.000
28/11/2003 41,35 40,99 -0,87% 40,50 41,40 40,99 40,90 41,30 188 509.505.700
27/11/2003 40,60 41,35 +1,35% 40,48 41,60 41,30 41,35 41,80 89 293.270.400
26/11/2003 42,99 40,80 -4,00% 40,51 42,99 41,09 40,76 40,80 175 618.010.200
25/11/2003 43,00 42,50 0,00% 41,11 44,00 42,36 42,12 42,50 254 837.885.800
24/11/2003 40,00 42,50 +6,78% 39,35 42,80 41,60 42,42 42,50 275 1.035.232.800
21/11/2003 38,75 39,80 +1,79% 38,75 40,10 39,73 39,52 39,80 145 474.015.600
20/11/2003 38,00 39,10 +1,56% 37,84 39,79 38,77 39,00 39,10 139 502.960.900
19/11/2003 39,20 38,50 -0,03% 38,00 39,20 38,58 38,08 38,50 175 417.646.800
18/11/2003 40,05 38,51 -3,48% 38,36 40,70 40,04 38,51 38,99 197 688.323.100
17/11/2003 39,40 39,90 -0,75% 39,08 40,50 39,92 39,90 40,50 167 697.448.400
14/11/2003 40,75 40,20 -0,74% 39,50 40,75 39,93 40,20 40,40 199 941.623.900
13/11/2003 42,80 40,50 -5,42% 39,80 43,10 40,84 40,50 40,80 335 1.203.982.200
12/11/2003 41,50 42,82 +1,93% 41,50 43,50 42,69 42,82 43,20 255 1.558.279.800
11/11/2003 40,65 42,01 +1,23% 40,65 42,30 41,94 42,01 42,29 215 944.562.800
10/11/2003 41,01 41,50 +0,48% 41,00 42,05 41,63 41,22 41,50 218 1.224.622.600
7/11/2003 41,20 41,30 +1,77% 40,00 41,95 41,59 41,30 41,65 270 866.364.400
6/11/2003 37,90 40,58 +6,62% 37,90 41,00 40,00 39,10 40,95 257 986.013.200
5/11/2003 38,00 38,06 -0,63% 37,80 38,80 38,25 38,06 38,25 258 1.425.039.800
4/11/2003 37,98 38,30 +1,59% 37,80 38,40 38,15 38,20 38,30 290 1.483.472.500
3/11/2003 36,00 37,70 +5,16% 36,00 38,00 37,25 37,70 37,95 328 1.158.367.900
31/10/2003 35,00 35,85 +3,76% 34,70 35,85 35,47 35,70 35,85 195 604.785.600
30/10/2003 33,53 34,55 +2,43% 33,51 34,79 34,10 34,55 34,60 168 409.307.900
29/10/2003 34,96 33,73 -3,10% 33,60 35,70 34,69 33,73 34,00 199 532.935.800
28/10/2003 33,57 34,81 +3,26% 33,11 35,20 34,22 34,81 35,30 207 757.044.700
27/10/2003 34,10 33,71 -1,00% 33,10 34,20 33,57 33,71 33,95 204 835.622.300
24/10/2003 35,50 34,05 -4,89% 33,89 35,50 34,20 34,05 34,30 252 677.856.500
23/10/2003 34,45 35,80 0,00% 34,00 35,80 34,92 34,95 35,80 242 633.178.100
22/10/2003 35,80 35,80 -0,44% 35,34 36,49 35,81 35,80 36,19 293 1.098.426.800
21/10/2003 36,60 35,96 -1,75% 35,30 37,00 35,98 35,60 35,97 303 977.741.300
20/10/2003 32,20 36,60 +13,66% 32,20 36,70 35,16 36,55 36,60 437 1.530.903.400
17/10/2003 32,62 32,20 -2,42% 31,10 32,62 31,78 32,20 32,40 196 420.187.300
16/10/2003 33,00 33,00 +0,92% 31,86 33,50 32,64 32,99 33,00 259 670.201.600
15/10/2003 34,40 32,70 -4,41% 31,00 34,50 33,02 32,70 32,90 755 1.469.116.300
14/10/2003 33,07 34,21 +3,95% 33,07 34,45 34,17 34,21 34,44 338 1.528.800.100
13/10/2003 31,16 32,91 +6,54% 31,09 33,00 32,26 32,91 33,00 282 744.407.800
10/10/2003 31,00 30,89 -0,26% 30,05 31,20 30,76 30,82 30,89 204 542.471.300
9/10/2003 31,79 30,97 -0,58% 30,20 32,00 31,31 30,97 31,20 398 1.105.102.300
8/10/2003 29,70 31,15 +6,75% 29,70 31,25 30,97 31,10 31,15 380 1.837.188.300
7/10/2003 28,40 29,18 +4,59% 28,20 29,38 29,14 29,18 29,28 512 2.766.894.000
6/10/2003 26,44 27,90 +5,28% 26,40 27,99 27,53 27,90 27,95 499 1.930.520.800
3/10/2003 26,61 26,50 +1,73% 26,50 27,00 26,82 26,50 26,88 359 1.284.330.300
2/10/2003 25,01 26,05 +4,16% 25,01 26,27 25,91 26,05 26,10 333 1.133.975.000
1/10/2003 24,30 25,01 +3,35% 24,21 25,50 24,81 25,00 25,01 231 396.992.500
30/9/2003 24,52 24,20 -1,22% 23,80 24,52 24,14 24,10 24,20 205 347.866.200
29/9/2003 23,88 24,50 +2,60% 23,80 24,50 24,18 24,26 24,50 127 214.061.100
26/9/2003 24,00 23,88 +0,34% 23,80 25,00 24,46 23,88 24,45 216 386.565.800
25/9/2003 24,46 23,80 -2,70% 23,76 24,48 24,07 23,80 24,10 165 309.173.000
24/9/2003 24,75 24,46 -1,57% 24,46 25,30 24,76 24,46 24,50 208 423.275.500
23/9/2003 24,90 24,85 -1,00% 23,85 24,98 24,33 24,85 25,25 293 494.895.000
22/9/2003 25,83 25,10 -3,83% 24,60 25,83 25,05 25,01 25,10 225 607.944.600
19/9/2003 26,80 26,10 -2,06% 26,10 27,20 26,58 26,10 26,43 234 795.404.100
18/9/2003 27,72 26,65 -4,82% 26,61 27,80 27,19 26,65 26,89 417 1.722.026.600
17/9/2003 26,42 28,00 +6,06% 26,01 28,00 26,95 27,31 28,00 355 818.888.500
16/9/2003 27,15 26,40 -1,86% 26,30 27,55 27,25 26,40 26,90 377 992.228.900
15/9/2003 25,69 26,90 +4,71% 25,69 27,20 26,83 26,90 27,05 491 1.200.804.600
12/9/2003 23,51 25,69 +7,04% 23,51 25,75 25,32 25,60 25,69 374 915.383.500
11/9/2003 23,20 24,00 +4,80% 23,20 24,80 24,27 23,80 24,10 361 741.110.200
10/9/2003 21,55 22,90 +6,02% 21,40 23,20 22,58 22,90 23,00 376 757.549.300
9/9/2003 22,69 21,60 -5,26% 21,60 22,70 22,07 21,60 22,00 268 676.407.700
8/9/2003 23,19 22,80 -0,96% 22,65 23,33 22,88 22,80 22,90 301 610.044.000
5/9/2003 22,48 23,02 +1,41% 22,40 23,49 23,01 23,02 23,20 219 395.446.000
4/9/2003 22,16 22,70 +2,25% 22,07 23,05 22,63 22,70 22,95 195 580.880.000
3/9/2003 22,24 22,20 -1,25% 22,20 22,90 22,58 22,20 22,50 269 597.166.600
2/9/2003 22,11 22,48 +0,81% 22,11 22,55 22,43 22,48 22,50 203 462.462.000
1/9/2003 21,60 22,30 +1,36% 21,60 22,30 22,11 22,15 22,30 111 154.830.500
29/8/2003 21,71 22,00 -0,45% 21,38 22,20 21,76 22,00 22,19 208 364.331.300
28/8/2003 22,06 22,10 +0,23% 21,70 22,39 22,12 21,92 22,10 179 249.516.400
27/8/2003 21,79 22,05 +1,89% 21,60 22,05 21,83 21,81 22,05 161 268.757.400
26/8/2003 21,00 21,64 +3,64% 20,65 21,85 21,18 21,30 21,64 235 398.864.100
25/8/2003 21,35 20,88 -2,20% 20,70 21,48 20,96 20,80 20,88 168 316.215.200
22/8/2003 21,73 21,35 -0,93% 21,30 21,89 21,43 21,30 21,35 204 309.542.100
21/8/2003 21,35 21,55 +0,51% 20,85 21,70 21,34 21,34 21,60 227 560.463.600
20/8/2003 20,41 21,44 +3,83% 20,32 21,45 21,00 21,35 21,44 246 368.712.900
19/8/2003 20,50 20,65 +1,72% 19,80 20,80 20,50 20,55 20,75 330 851.238.800
18/8/2003 19,89 20,30 +3,10% 19,89 20,47 20,18 20,30 20,39 232 281.836.600
15/8/2003 19,35 19,69 +2,55% 19,15 19,80 19,56 19,40 19,69 127 147.348.100
14/8/2003 18,71 19,20 +2,13% 18,60 19,30 19,06 19,20 19,30 140 191.216.300
13/8/2003 19,00 18,80 -2,08% 18,50 19,28 18,82 18,80 18,86 649 644.300.800
12/8/2003 19,65 19,20 -1,54% 19,10 19,71 19,34 19,20 19,25 97 101.143.000
11/8/2003 20,00 19,50 -1,42% 19,46 20,00 19,61 19,50 19,54 158 184.564.600
8/8/2003 18,85 19,78 +4,93% 18,85 19,95 19,59 19,00 19,78 257 553.881.500
7/8/2003 17,90 18,85 +6,20% 17,90 18,91 18,53 18,85 18,89 284 724.256.900
6/8/2003 18,90 17,75 -5,33% 17,75 19,10 18,02 17,75 17,95 274 426.489.400
5/8/2003 18,99 18,75 +0,37% 18,66 19,15 18,77 18,66 18,75 212 319.434.900
4/8/2003 18,60 18,68 -1,42% 18,40 19,50 18,66 18,66 18,75 135 181.396.300
1/8/2003 19,60 18,95 -3,22% 18,70 19,60 18,95 18,95 19,49 230 397.582.600
31/7/2003 20,10 19,58 -1,61% 19,31 20,30 19,58 19,50 19,58 216 339.139.000
30/7/2003 20,56 19,90 -3,21% 19,75 20,70 19,97 19,90 19,94 159 170.560.800
29/7/2003 21,26 20,56 -3,47% 20,50 21,26 20,75 20,56 20,58 200 331.015.300
28/7/2003 21,80 21,30 -2,74% 21,20 21,90 21,42 21,25 21,30 111 142.048.200
25/7/2003 22,49 21,90 -2,23% 21,80 22,50 22,03 21,86 21,90 126 249.899.600
24/7/2003 22,20 22,40 +1,82% 21,86 22,50 22,32 22,40 22,50 148 251.774.900
23/7/2003 22,50 22,00 -1,35% 21,90 22,70 22,34 22,00 22,18 211 551.668.000
22/7/2003 22,00 22,30 +1,36% 21,93 22,40 22,18 22,30 22,45 95 496.583.000
21/7/2003 22,00 22,00 -0,68% 21,55 22,30 21,97 22,00 22,40 152 293.414.900
18/7/2003 22,00 22,15 +2,07% 21,70 22,25 22,17 22,15 22,19 167 751.105.800
17/7/2003 20,90 21,70 +2,60% 20,90 21,80 21,57 21,50 21,80 205 385.694.900
16/7/2003 21,70 21,15 -0,70% 21,00 21,70 21,17 21,15 21,50 155 423.695.400
15/7/2003 21,01 21,30 +1,43% 21,01 21,44 21,29 21,30 21,40 196 471.955.600
14/7/2003 21,00 21,00 +0,96% 20,76 21,50 21,00 21,00 21,29 142 211.512.500
11/7/2003 21,20 20,80 -2,58% 20,63 21,25 21,02 20,80 21,00 102 139.395.900
10/7/2003 21,75 21,35 -1,75% 21,00 21,75 21,48 21,35 21,39 152 354.425.700
8/7/2003 20,77 21,73 +4,57% 20,77 21,90 21,59 21,55 21,73 160 453.689.500
7/7/2003 20,71 20,78 -1,05% 20,69 21,05 20,81 20,71 20,78 113 237.073.300
4/7/2003 21,00 21,00 +1,99% 20,60 21,10 20,73 21,00 21,19 86 174.855.700
3/7/2003 20,70 20,59 -2,65% 20,50 20,90 20,68 20,45 20,59 101 124.748.300
2/7/2003 21,10 21,15 +1,05% 21,01 21,49 21,26 21,12 21,15 94 90.180.400
1/7/2003 19,77 20,93 +5,87% 19,60 20,93 20,28 20,31 20,93 192 276.913.300
30/6/2003 19,80 19,77 -2,13% 19,75 20,05 19,86 19,77 19,80 88 210.950.600
27/6/2003 20,30 20,20 -0,74% 19,80 20,50 20,13 20,20 20,57 115 148.822.600
26/6/2003 20,62 20,35 -0,49% 20,00 20,65 20,22 20,35 20,44 202 334.314.600
25/6/2003 21,10 20,45 -3,31% 20,38 21,50 20,99 20,45 20,75 224 422.391.700
24/6/2003 21,01 21,15 +0,71% 20,80 21,44 21,09 21,00 21,15 193 367.627.100
23/6/2003 20,70 21,00 +1,69% 20,50 21,10 20,78 20,60 21,00 149 271.866.500
20/6/2003 21,90 20,65 -4,84% 20,22 21,90 20,88 20,50 20,65 261 438.007.900
18/6/2003 22,75 21,70 -5,24% 21,30 22,82 21,92 21,70 22,10 354 333.669.900
17/6/2003 23,10 22,90 -1,29% 22,90 23,50 23,09 22,90 23,50 151 193.316.900
16/6/2003 23,15 23,20 -0,22% 23,15 23,90 23,66 23,20 23,40 108 178.234.700
13/6/2003 23,20 23,25 +0,43% 23,10 23,50 23,26 23,25 23,40 93 92.858.900
12/6/2003 23,07 23,15 +0,35% 22,61 23,50 23,05 23,15 23,57 114 196.448.200
11/6/2003 22,90 23,07 -0,56% 22,90 23,29 23,10 23,07 23,35 131 220.642.300
10/6/2003 23,55 23,20 -2,11% 23,10 24,39 23,50 23,20 23,40 109 156.291.000
9/6/2003 24,00 23,70 -1,62% 23,70 24,10 23,94 23,70 23,88 144 274.116.000
6/6/2003 24,10 24,09 +1,65% 23,50 24,49 23,90 23,60 24,10 175 408.300.100
5/6/2003 24,30 23,70 -2,47% 23,70 24,80 24,34 23,70 23,99 195 316.428.400
4/6/2003 23,50 24,30 +3,89% 23,30 24,69 24,05 24,30 24,67 311 1.279.223.700
3/6/2003 22,51 23,39 +1,74% 22,50 23,39 22,98 23,00 23,50 120 157.703.500
2/6/2003 23,00 22,99 -0,82% 22,60 23,30 23,14 22,85 22,99 110 396.206.800
30/5/2003 23,05 23,18 +0,13% 22,62 23,38 23,16 23,00 23,18 203 587.011.400
29/5/2003 22,70 23,15 +3,35% 22,30 23,39 23,12 23,00 23,15 296 694.310.000
28/5/2003 22,69 22,40 +0,49% 22,32 22,80 22,57 22,30 22,48 210 431.026.500
27/5/2003 21,45 22,29 +2,72% 21,45 22,60 22,03 22,00 22,29 118 214.202.600
26/5/2003 22,46 21,70 -3,98% 21,70 22,70 22,19 21,51 21,70 74 112.756.800
23/5/2003 22,31 22,60 0,00% 22,31 22,89 22,60 22,60 22,90 89 144.698.400
22/5/2003 22,30 22,60 +1,35% 22,13 22,90 22,59 22,60 22,70 128 192.712.200
21/5/2003 21,19 22,30 +4,69% 21,19 22,79 21,98 22,30 22,75 150 167.106.900
20/5/2003 21,63 21,30 -1,84% 20,85 21,63 21,25 21,20 21,30 171 202.964.900
19/5/2003 22,37 21,70 -5,28% 21,60 22,60 22,18 21,70 22,00 164 243.362.200
16/5/2003 23,10 22,91 -1,25% 22,00 23,30 22,79 22,91 23,30 183 221.149.700
15/5/2003 24,55 23,20 -5,88% 23,15 24,55 23,67 23,20 23,80 213 292.584.000
14/5/2003 24,94 24,65 -0,80% 24,40 25,09 24,58 24,55 24,90 139 266.448.000
13/5/2003 24,78 24,85 +2,64% 24,78 25,40 25,12 24,85 25,29 144 247.190.400
12/5/2003 25,30 24,21 -4,31% 24,00 25,30 24,50 24,21 24,80 144 284.042.500
9/5/2003 23,60 25,30 +7,20% 23,60 25,60 25,06 25,30 25,40 353 770.757.500
8/5/2003 22,60 23,60 +4,84% 22,60 23,79 23,39 23,60 23,73 193 304.080.100
7/5/2003 21,25 22,51 +6,68% 21,25 22,70 22,10 22,51 22,60 212 423.228.400
6/5/2003 21,50 21,10 -2,76% 21,10 21,79 21,37 21,02 21,10 180 290.906.700
5/5/2003 21,50 21,70 -1,23% 21,50 22,00 21,81 21,70 21,80 152 249.617.400
2/5/2003 21,31 21,97 -1,88% 21,31 22,20 21,96 21,97 22,10 166 308.000.500
30/4/2003 21,80 22,39 +1,77% 21,80 22,50 22,27 21,87 22,39 232 463.385.600
29/4/2003 22,32 22,00 -0,45% 21,51 22,89 22,46 22,00 22,15 219 306.917.500
28/4/2003 20,94 22,10 +5,59% 20,56 22,21 21,25 22,10 22,17 247 528.716.000
25/4/2003 20,72 20,93 +0,14% 20,70 21,20 21,01 20,88 20,93 159 468.490.900
24/4/2003 20,80 20,90 0,00% 20,62 21,35 20,94 20,80 20,90 210 408.470.100
23/4/2003 20,89 20,90 -0,99% 20,89 21,52 21,22 20,90 21,30 141 291.010.700
22/4/2003 21,32 21,11 -2,31% 21,00 21,45 21,27 21,11 21,19 158 221.929.600
17/4/2003 20,98 21,61 +5,93% 20,55 21,70 21,28 21,60 21,61 184 471.553.100
16/4/2003 20,70 20,40 -1,45% 20,40 21,14 20,91 20,40 20,60 205 366.398.800
15/4/2003 20,00 20,70 +2,48% 19,85 20,70 20,16 20,31 20,70 246 554.133.300
14/4/2003 20,40 20,20 -0,49% 19,77 20,55 20,03 20,20 20,30 184 343.118.200
11/4/2003 20,64 20,30 +1,25% 20,20 20,64 20,32 20,30 20,40 128 234.592.500
10/4/2003 20,30 20,05 -2,67% 19,90 20,65 20,20 20,05 20,30 306 718.845.900
9/4/2003 21,80 20,60 -5,07% 20,40 21,80 20,94 20,60 20,70 204 584.283.200
8/4/2003 23,49 21,70 -8,09% 21,51 23,49 22,25 21,70 21,90 231 444.179.400
7/4/2003 23,21 23,61 +3,10% 23,21 23,95 23,74 23,61 23,89 259 802.384.000
4/4/2003 22,40 22,90 +2,23% 21,80 23,00 22,51 22,90 23,00 302 537.545.300
3/4/2003 20,08 22,40 +11,94% 20,08 22,40 21,65 22,00 22,40 383 1.103.073.000
2/4/2003 19,50 20,01 +5,87% 19,50 20,40 20,02 20,01 20,20 329 786.498.700
1/4/2003 18,50 18,90 +3,68% 18,50 19,48 18,97 18,83 18,90 174 283.447.600
31/3/2003 18,26 18,23 -1,25% 17,91 18,26 18,10 18,02 18,23 125 193.316.900
28/3/2003 17,95 18,46 +2,84% 17,95 18,46 18,31 18,46 18,47 134 239.744.800
27/3/2003 17,89 17,95 -1,91% 17,72 18,25 17,91 17,95 18,25 74 62.363.600
26/3/2003 18,15 18,30 +1,10% 18,05 18,48 18,30 18,11 18,30 98 119.138.300
25/3/2003 17,90 18,10 +2,55% 17,63 18,35 18,13 18,10 18,30 109 154.907.300
24/3/2003 17,81 17,65 -2,59% 17,50 17,95 17,62 17,65 17,69 170 264.050.500
21/3/2003 18,20 18,12 +0,39% 18,02 18,55 18,23 18,12 18,38 186 303.723.400
20/3/2003 17,60 18,05 +1,06% 17,56 18,30 17,90 18,05 18,20 150 323.695.100
19/3/2003 18,20 17,86 -2,93% 17,86 18,60 18,32 17,86 18,00 235 364.925.700
18/3/2003 18,10 18,40 +1,77% 18,10 18,81 18,53 18,00 18,40 170 286.701.400
17/3/2003 17,15 18,08 +0,22% 17,15 18,55 18,18 18,08 18,39 141 210.706.700
14/3/2003 17,90 18,04 +0,78% 17,50 18,20 17,77 17,80 18,04 263 451.272.700
13/3/2003 18,60 17,90 -3,24% 17,70 18,60 18,02 17,80 18,15 257 490.306.400
12/3/2003 18,00 18,50 +4,52% 17,50 18,50 17,81 0,00 0,00 100 166.541.000
11/3/2003 17,40 17,70 +2,02% 17,02 18,10 17,58 17,70 17,75 225 364.371.400
10/3/2003 18,18 17,35 -7,71% 17,35 18,29 17,74 17,35 17,50 161 203.895.000
7/3/2003 18,11 18,80 +2,73% 17,90 19,51 18,88 18,80 19,15 213 300.727.200
6/3/2003 18,00 18,30 +6,33% 17,70 18,50 18,06 18,30 18,50 169 270.558.800
5/3/2003 16,99 17,21 +2,44% 16,70 17,45 17,13 17,20 17,50 75 126.766.500
28/2/2003 16,40 16,80 +3,38% 16,30 16,80 16,58 16,42 16,80 104 124.852.800
27/2/2003 16,00 16,25 +2,85% 16,00 16,60 16,29 16,21 16,25 114 108.980.800
26/2/2003 16,25 15,80 -3,36% 15,80 16,62 16,36 15,80 16,14 197 258.108.000
25/2/2003 16,10 16,35 -0,30% 15,70 16,97 16,19 16,35 16,60 232 251.874.100
24/2/2003 17,20 16,40 -3,02% 16,40 17,20 16,63 16,40 16,50 166 240.270.900
21/2/2003 17,07 16,91 -0,70% 16,61 17,20 16,82 16,90 17,35 179 327.305.200
20/2/2003 17,05 17,03 -2,96% 16,75 17,35 16,96 17,03 17,79 137 223.407.800
19/2/2003 18,29 17,55 -2,45% 17,55 18,29 17,89 17,55 17,80 129 389.465.400
18/2/2003 18,00 17,99 +3,33% 17,74 18,10 17,83 17,82 18,05 194 501.116.800
17/2/2003 17,20 17,41 +3,82% 17,20 17,70 17,44 17,41 17,59 90 284.381.800
14/2/2003 16,82 16,77 -0,30% 16,70 17,20 16,91 16,77 17,10 103 92.028.500
13/2/2003 17,80 16,82 -7,17% 16,82 18,00 17,34 16,82 17,00 170 193.798.500
12/2/2003 18,20 18,12 -0,98% 17,99 18,59 18,17 18,12 18,30 228 451.587.800
11/2/2003 18,60 18,30 -2,03% 18,02 18,65 18,25 18,02 18,15 127 334.566.100
10/2/2003 18,75 18,68 -0,37% 18,00 18,89 18,54 18,51 18,68 154 245.531.900
7/2/2003 18,85 18,75 +0,86% 18,50 19,20 18,89 18,75 18,90 194 545.938.100
6/2/2003 18,21 18,59 -0,05% 18,01 18,60 18,28 18,41 18,60 133 326.152.700
5/2/2003 18,50 18,60 -0,53% 18,50 19,10 18,90 18,60 18,90 125 188.827.200
4/2/2003 19,00 18,70 -4,59% 18,55 19,08 18,70 18,70 18,79 114 112.230.000
3/2/2003 19,61 19,60 +1,03% 19,01 19,70 19,27 19,15 19,40 67 91.561.500
31/1/2003 19,50 19,40 -0,46% 19,30 19,75 19,56 19,40 19,60 67 58.305.700
30/1/2003 20,00 19,49 -1,07% 19,40 20,10 19,65 19,31 19,49 152 200.445.800
29/1/2003 18,00 19,70 +8,24% 17,90 19,70 18,60 19,00 19,70 178 207.728.400
28/1/2003 18,80 18,20 -3,09% 17,90 19,10 18,47 18,06 18,20 241 363.382.100
27/1/2003 18,80 18,78 -2,24% 18,50 19,30 18,82 18,70 18,78 224 386.868.800
24/1/2003 20,49 19,21 -6,34% 19,01 20,49 19,49 19,21 19,50 228 585.684.700
23/1/2003 20,31 20,51 +2,86% 19,61 20,55 20,09 20,51 20,55 149 189.284.200
22/1/2003 20,48 19,94 -3,53% 19,92 20,50 20,16 19,92 19,94 223 379.432.500
21/1/2003 21,30 20,67 -2,50% 20,67 21,30 20,98 20,67 20,75 253 351.142.800
20/1/2003 21,20 21,20 -2,03% 20,60 21,50 21,20 21,20 21,39 172 439.053.500
17/1/2003 22,30 21,64 -3,82% 21,20 22,30 21,53 21,55 21,64 360 881.606.900
16/1/2003 23,89 22,50 -4,46% 22,50 24,10 23,59 22,50 22,78 379 769.491.400
15/1/2003 23,77 23,55 -1,88% 23,25 24,20 23,62 23,25 23,55 255 602.961.700
14/1/2003 23,83 24,00 +3,23% 23,34 24,30 23,83 24,00 24,15 235 551.857.600
13/1/2003 25,00 23,25 -6,25% 23,25 25,10 23,73 23,25 23,37 333 718.830.600
10/1/2003 23,50 24,80 +7,36% 23,40 25,00 23,79 24,60 24,80 160 340.994.100
9/1/2003 23,25 23,10 0,00% 22,85 23,79 23,09 23,10 23,20 142 262.551.100
8/1/2003 23,20 23,10 -0,39% 22,80 23,20 23,01 22,81 23,20 101 232.222.700
7/1/2003 23,50 23,19 -2,56% 23,05 23,77 23,33 23,02 23,19 100 156.832.800
6/1/2003 23,94 23,80 +1,28% 23,65 24,10 23,76 23,80 23,90 135 308.057.200
3/1/2003 24,00 23,50 -2,08% 23,50 24,30 23,72 0,00 23,50 53 86.836.900
2/1/2003 23,62 24,00 +1,69% 23,61 24,00 23,79 23,70 24,50 94 126.599.300
30/12/2002 23,50 23,60 +0,43% 23,15 23,60 23,27 23,38 23,60 106 191.302.200
27/12/2002 23,60 23,50 -0,42% 23,30 23,69 23,45 23,50 23,85 90 128.077.700
26/12/2002 24,20 23,60 -1,67% 23,21 24,25 23,61 23,60 24,70 173 378.791.000
23/12/2002 25,02 24,00 -2,83% 24,00 25,05 24,64 24,00 24,79 150 239.806.300
20/12/2002 24,90 24,70 +1,60% 24,70 26,50 25,20 24,70 25,30 193 471.799.100
19/12/2002 23,30 24,31 +4,33% 23,26 24,50 24,00 24,31 24,40 248 1.143.881.600
18/12/2002 22,00 23,30 +7,37% 21,85 23,50 22,33 23,30 23,49 377 918.764.200
17/12/2002 21,20 21,70 +1,97% 21,20 22,00 21,76 21,70 21,89 224 810.035.100
16/12/2002 20,29 21,28 +4,88% 20,29 21,70 21,05 21,11 21,28 211 507.622.100
13/12/2002 20,50 20,29 -0,25% 19,95 20,50 20,08 20,20 20,29 147 411.457.900
12/12/2002 20,30 20,34 +2,21% 19,90 20,59 20,22 20,10 20,34 91 169.674.800
11/12/2002 19,50 19,90 +3,38% 19,50 20,50 19,95 19,90 20,50 227 411.787.000
10/12/2002 19,70 19,25 -0,26% 19,00 19,70 19,20 19,10 19,25 102 547.447.600
9/12/2002 20,00 19,30 -3,98% 19,25 20,00 19,38 19,30 19,39 176 508.867.600
6/12/2002 20,00 20,10 -0,74% 20,00 20,30 20,18 20,01 20,10 117 577.985.700
5/12/2002 19,65 20,25 -0,74% 19,65 20,30 20,21 20,25 20,45 164 443.750.900
4/12/2002 20,20 20,40 +0,20% 19,99 20,45 20,28 20,40 20,45 148 518.560.300
3/12/2002 20,35 20,36 0,00% 20,20 20,40 20,31 20,36 20,45 69 183.493.000
2/12/2002 20,50 20,36 +1,90% 20,10 20,50 20,29 20,36 20,50 82 381.790.300
29/11/2002 20,00 19,98 +0,91% 19,50 20,00 19,81 19,61 19,98 68 118.695.600
28/11/2002 19,50 19,80 -1,00% 19,50 20,09 19,91 19,80 20,02 91 80.872.200
27/11/2002 19,50 20,00 +1,01% 19,41 20,10 19,80 19,70 20,00 88 100.990.900
26/11/2002 19,76 19,80 -1,00% 19,22 19,80 19,58 19,50 19,80 115 138.691.100
25/11/2002 20,29 20,00 -1,48% 19,86 20,30 20,01 20,00 20,05 209 553.726.100
22/11/2002 19,70 20,30 +2,01% 19,52 20,32 19,90 20,30 20,44 129 200.032.300
21/11/2002 19,90 19,90 +0,25% 19,85 20,19 20,00 19,90 20,12 83 179.035.000
20/11/2002 19,01 19,85 +2,85% 19,00 20,09 19,75 17,50 19,85 163 685.667.000
19/11/2002 19,20 19,30 +1,05% 18,51 19,50 18,84 19,25 19,30 179 325.505.000
18/11/2002 18,66 19,10 +4,60% 18,66 19,30 18,97 18,75 19,10 139 336.891.400
14/11/2002 18,70 18,26 +2,47% 18,26 18,74 18,47 18,26 18,85 160 268.809.800
13/11/2002 17,20 17,82 +3,60% 17,07 18,20 17,60 17,82 18,20 185 278.528.200
12/11/2002 17,30 17,20 -1,71% 17,01 17,40 17,17 17,20 17,30 182 394.698.000
11/11/2002 18,03 17,50 -2,23% 17,40 18,03 17,54 17,50 17,55 115 254.293.400
8/11/2002 18,00 17,90 +0,56% 17,65 18,40 18,06 17,71 17,90 126 243.331.200
7/11/2002 18,60 17,80 -3,84% 17,10 18,60 18,11 17,79 17,80 145 306.126.000
6/11/2002 19,43 18,51 -4,59% 18,30 19,43 18,55 18,50 18,90 114 215.820.600
5/11/2002 20,49 19,40 -6,05% 19,20 20,49 19,53 19,31 19,40 114 372.789.800
4/11/2002 20,64 20,65 +0,83% 19,30 20,80 20,13 19,35 20,65 190 354.727.500
1/11/2002 20,21 20,48 +1,34% 19,85 20,48 20,24 20,00 20,48 179 529.127.500
31/10/2002 20,00 20,21 +1,05% 19,90 20,50 20,15 20,21 20,50 205 358.428.500
30/10/2002 19,30 20,00 +3,90% 19,30 20,00 19,66 20,00 20,08 166 328.190.100
29/10/2002 18,20 19,25 +3,16% 18,20 19,30 18,94 19,25 19,29 219 438.186.600
28/10/2002 19,00 18,66 -1,74% 18,45 19,20 18,86 18,66 18,90 327 784.637.900
25/10/2002 18,50 18,99 +6,69% 18,00 19,60 18,79 18,80 18,99 392 936.287.800
24/10/2002 19,56 17,80 -7,48% 17,20 19,56 18,40 17,71 17,80 290 512.324.600
23/10/2002 18,00 19,24 +6,89% 17,80 19,24 18,57 19,00 19,24 300 526.460.600
22/10/2002 16,00 18,00 +7,72% 16,00 18,00 17,44 17,70 18,00 236 658.556.300
21/10/2002 16,04 16,71 +3,15% 16,03 16,80 16,56 16,71 16,90 132 248.363.400
18/10/2002 15,10 16,20 +5,88% 15,10 16,40 16,19 16,20 16,25 146 525.135.400
17/10/2002 14,99 15,30 +7,75% 14,70 15,50 15,13 15,30 15,45 168 262.599.600
16/10/2002 14,80 14,20 -5,33% 14,15 14,80 14,39 14,20 14,34 274 324.610.500
15/10/2002 15,50 15,00 -2,15% 14,90 15,50 15,04 14,90 15,00 119 115.372.900
14/10/2002 16,15 15,33 -5,37% 15,00 16,15 15,34 15,05 15,39 130 330.752.600
11/10/2002 16,70 16,20 +1,69% 15,90 16,70 16,20 16,20 16,30 195 328.867.500
10/10/2002 15,40 15,93 +4,19% 15,40 16,20 15,93 15,93 16,00 158 453.085.300
9/10/2002 15,40 15,29 -3,23% 15,15 15,70 15,45 15,29 15,39 128 257.870.200
8/10/2002 15,55 15,80 +1,28% 15,10 15,94 15,56 15,80 15,86 188 286.476.600
7/10/2002 16,20 15,60 -4,35% 15,60 16,31 15,88 15,45 15,65 83 125.297.600
4/10/2002 16,30 16,31 -0,55% 16,10 16,77 16,38 16,31 16,65 187 305.056.100
3/10/2002 16,01 16,40 +4,99% 15,80 16,80 16,05 16,22 16,40 152 322.425.900
2/10/2002 15,99 15,62 -0,83% 15,62 16,60 16,14 15,62 15,79 286 637.283.000
1/10/2002 15,40 15,75 +5,35% 15,40 15,90 15,65 15,72 15,75 210 575.768.700
30/9/2002 15,90 14,95 -7,14% 14,90 15,90 15,15 14,95 15,19 292 587.257.700
27/9/2002 17,04 16,10 -5,29% 15,90 17,04 16,39 16,01 16,10 284 545.416.200
26/9/2002 17,40 17,00 -1,45% 16,80 17,50 17,11 17,00 17,30 130 260.088.400
25/9/2002 17,49 17,25 +2,56% 17,10 17,78 17,31 17,25 17,54 289 470.850.800
24/9/2002 17,70 16,82 -5,51% 16,82 17,70 17,20 16,82 17,00 212 1.022.535.200
23/9/2002 18,00 17,80 -5,57% 17,60 18,10 17,99 17,80 17,85 106 345.722.200
20/9/2002 19,01 18,85 -0,26% 18,65 19,25 18,92 18,72 18,85 143 319.404.000
19/9/2002 19,15 18,90 -0,47% 18,70 19,20 18,95 18,90 19,10 143 724.237.400
18/9/2002 19,00 18,99 -0,05% 18,65 19,15 18,79 18,90 18,99 151 333.975.400
17/9/2002 19,40 19,00 -1,04% 19,00 19,75 19,21 19,00 19,02 185 335.902.900
16/9/2002 20,20 19,20 -6,11% 19,20 20,25 19,61 19,20 19,45 224 321.256.500
13/9/2002 20,60 20,45 -1,68% 20,20 20,70 20,43 20,45 20,70 159 284.440.800
12/9/2002 21,36 20,80 -4,01% 20,55 21,36 20,77 20,80 20,99 153 276.986.800
11/9/2002 21,00 21,67 +3,78% 21,00 21,67 21,44 21,67 21,70 179 1.290.110.400
10/9/2002 20,10 20,88 +3,88% 19,80 20,88 20,19 20,50 20,88 175 366.177.800
9/9/2002 19,50 20,10 +4,15% 19,20 20,20 19,86 19,86 20,10 109 346.104.300
6/9/2002 19,31 19,30 0,00% 19,00 19,80 19,30 19,25 19,30 130 166.212.000
5/9/2002 19,50 19,30 -3,50% 19,10 20,00 19,35 19,11 19,30 165 351.849.800
4/9/2002 20,50 20,00 -3,89% 19,80 20,50 20,01 19,91 20,00 241 441.723.200
3/9/2002 21,35 20,81 -6,64% 20,70 21,60 21,01 20,81 21,00 196 309.344.700
2/9/2002 22,00 22,29 -0,04% 21,95 22,40 22,18 22,11 22,29 105 236.284.900
30/8/2002 21,81 22,30 +2,39% 21,80 22,40 21,97 21,96 22,30 287 887.260.000
29/8/2002 21,30 21,78 +0,14% 21,20 22,00 21,48 21,55 21,78 318 903.231.600
28/8/2002 22,45 21,75 -3,97% 21,75 22,45 21,93 21,75 22,28 209 488.331.600
27/8/2002 21,83 22,65 +3,71% 21,83 22,80 22,40 22,20 22,65 171 375.082.000
26/8/2002 21,40 21,84 +4,55% 21,20 21,89 21,54 21,60 21,84 158 341.005.000
23/8/2002 20,61 20,89 +1,41% 20,12 20,99 20,59 20,50 20,90 133 217.039.200
22/8/2002 19,48 20,60 +5,64% 19,48 20,80 20,18 20,11 20,60 89 120.526.100
21/8/2002 19,50 19,50 +2,63% 19,20 19,79 19,46 19,01 19,50 99 110.541.200
20/8/2002 20,00 19,00 -4,52% 19,00 20,50 19,77 19,00 19,95 115 268.597.800
19/8/2002 20,50 19,90 -2,45% 19,60 21,40 20,26 19,21 19,90 156 367.739.000
16/8/2002 20,60 20,40 +0,49% 20,40 20,89 20,56 20,21 20,40 266 719.805.000
15/8/2002 21,90 20,30 -7,94% 20,30 21,90 20,94 20,02 20,30 119 217.098.000
14/8/2002 22,50 22,05 -0,68% 20,60 22,70 21,47 22,05 22,49 484 610.425.200
13/8/2002 23,00 22,20 -5,13% 22,10 23,30 23,02 21,50 22,40 154 364.451.000
12/8/2002 24,00 23,40 -1,27% 23,28 24,10 23,62 23,40 23,59 145 508.340.100
9/8/2002 24,50 23,70 -4,44% 23,61 24,50 23,94 23,70 24,00 121 279.148.500
8/8/2002 25,00 24,80 +6,90% 24,00 25,40 24,98 24,80 25,00 86 245.818.400
7/8/2002 23,50 23,20 +0,43% 22,32 23,60 22,99 23,20 23,49 84 92.916.100
6/8/2002 22,40 23,10 +5,00% 22,00 23,40 22,71 23,05 23,10 109 327.488.300
5/8/2002 22,50 22,00 -0,23% 21,85 22,50 22,13 21,00 22,00 127 360.158.500
2/8/2002 21,99 22,05 +3,04% 21,80 22,50 22,19 22,05 23,00 197 523.831.300
1/8/2002 22,01 21,40 -0,47% 21,10 22,20 21,71 21,11 21,40 207 919.611.800
31/7/2002 20,85 21,50 +3,12% 20,85 22,30 21,60 21,50 22,30 144 290.858.400
30/7/2002 20,20 20,85 +4,25% 19,98 20,89 20,33 20,80 20,85 240 725.694.600
29/7/2002 21,83 20,00 -6,32% 20,00 22,00 21,02 19,70 20,00 279 765.146.600
26/7/2002 22,80 21,35 -5,95% 20,01 23,00 22,29 21,35 22,40 155 274.213.100
25/7/2002 23,50 22,70 -3,61% 22,01 23,50 22,53 22,70 22,90 155 303.292.200
24/7/2002 21,80 23,55 +4,20% 21,80 23,98 22,46 23,55 23,97 146 372.716.500
23/7/2002 23,50 22,60 -3,38% 22,40 23,50 22,63 22,60 22,90 173 730.550.700
22/7/2002 24,70 23,39 -5,69% 22,61 25,50 24,40 22,61 23,39 198 1.017.682.900
19/7/2002 26,00 24,80 -4,58% 24,80 26,00 25,57 24,80 25,20 130 561.878.400
18/7/2002 25,70 25,99 +0,35% 25,70 26,50 26,05 25,61 25,99 73 189.125.900
17/7/2002 26,50 25,90 -0,38% 25,66 26,60 26,06 25,80 25,90 88 341.668.500
16/7/2002 26,50 26,00 -1,14% 25,90 26,60 26,14 26,00 26,20 88 264.352.800
15/7/2002 27,00 26,30 -5,40% 26,29 27,30 26,75 26,25 26,30 99 263.849.700
12/7/2002 27,20 27,80 +0,91% 26,60 28,00 27,23 27,50 28,47 118 352.389.700
11/7/2002 26,33 27,55 +5,15% 26,00 27,55 26,52 27,00 27,55 157 296.519.200
10/7/2002 27,51 26,20 -3,00% 26,10 27,51 26,65 26,20 26,60 111 304.389.900
8/7/2002 28,10 27,01 -0,48% 27,00 28,10 27,16 27,01 27,20 44 104.600.100
5/7/2002 27,80 27,14 -2,69% 27,00 28,00 27,55 27,14 27,60 103 165.877.300
4/7/2002 27,80 27,89 -0,04% 27,80 28,30 27,98 27,60 27,90 46 101.585.800
3/7/2002 29,20 27,90 -5,13% 27,30 29,20 27,97 27,60 27,90 109 392.740.300
2/7/2002 29,60 29,41 -0,51% 29,00 29,99 29,50 29,41 29,70 47 876.735.500
1/7/2002 29,50 29,56 +0,68% 29,30 30,10 29,60 29,55 29,99 97 239.486.600
28/6/2002 28,89 29,36 +3,38% 28,70 29,86 29,29 29,36 29,60 87 247.565.000
27/6/2002 27,00 28,40 +5,97% 27,00 29,00 27,81 28,40 28,70 132 976.003.900
26/6/2002 26,16 26,80 +2,45% 25,45 27,00 25,75 26,52 26,80 78 118.978.300
25/6/2002 26,15 26,16 +0,23% 25,70 27,00 26,23 26,16 26,50 221 1.079.214.200
24/6/2002 26,70 26,10 -2,17% 25,50 27,20 26,67 26,10 26,79 217 2.246.548.600
21/6/2002 28,20 26,68 -5,05% 26,68 28,20 27,11 26,54 26,68 106 405.047.100
20/6/2002 30,00 28,10 -5,64% 28,00 30,00 28,61 28,10 28,25 98 197.714.000
19/6/2002 30,00 29,78 -2,36% 29,70 30,81 30,30 29,60 29,78 109 296.701.100
18/6/2002 31,20 30,50 -1,61% 30,00 31,98 30,52 30,55 30,80 72 293.391.200
17/6/2002 30,50 31,00 +3,33% 30,40 31,10 30,75 30,80 31,00 97 721.863.400
14/6/2002 30,00 30,00 -3,23% 30,00 30,80 30,34 30,00 31,00 106 405.041.600
13/6/2002 31,10 31,00 +0,32% 30,70 31,50 31,17 31,00 31,50 143 1.364.654.000
12/6/2002 31,60 30,90 -0,35% 30,90 33,00 31,59 30,90 32,25 299 1.325.822.200
11/6/2002 31,55 31,01 -1,56% 31,01 32,11 31,79 31,01 31,11 268 744.105.200
10/6/2002 31,20 31,50 +1,65% 31,00 31,80 31,53 31,50 31,70 49 280.065.900
7/6/2002 30,25 30,99 +1,11% 30,20 31,11 30,73 30,70 31,00 87 265.241.900
6/6/2002 31,29 30,65 -3,07% 30,60 31,80 31,10 30,40 30,65 145 1.196.316.200
5/6/2002 31,99 31,62 +0,22% 31,60 32,01 31,78 31,62 0,00 101 687.604.400
4/6/2002 31,50 31,55 -1,44% 31,05 31,90 31,51 31,55 31,65 112 537.044.000
3/6/2002 32,51 32,01 -0,90% 32,01 32,52 32,34 32,00 32,30 90 345.085.400
31/5/2002 33,30 32,30 -3,00% 32,30 33,50 32,74 31,30 32,30 80 461.318.400
29/5/2002 33,39 33,30 +1,46% 33,05 34,00 33,70 33,01 33,30 131 447.972.700
28/5/2002 33,50 32,82 -0,03% 32,80 33,70 33,02 32,82 33,00 82 263.226.300
27/5/2002 34,00 32,83 -1,56% 32,75 34,00 33,11 32,82 33,19 70 162.277.400
24/5/2002 34,00 33,35 -0,45% 33,20 34,35 33,47 33,35 33,60 93 828.508.600
23/5/2002 32,50 33,50 +1,89% 32,50 33,51 33,31 33,50 33,80 152 786.817.000
22/5/2002 35,00 32,88 -4,97% 32,88 35,17 33,67 32,20 32,88 225 829.480.600
21/5/2002 35,00 34,60 -1,14% 34,30 35,00 34,66 34,31 34,60 58 272.784.700
20/5/2002 35,98 35,00 -2,23% 34,70 35,98 35,51 35,00 37,90 61 214.134.000
17/5/2002 35,40 35,80 +1,13% 35,10 35,80 35,59 35,50 35,80 78 714.491.700
16/5/2002 33,70 35,40 +5,67% 33,70 35,45 35,13 35,40 35,50 116 1.486.124.400
15/5/2002 32,90 33,50 +1,82% 32,60 33,99 33,38 33,00 33,47 219 1.059.765.600
14/5/2002 33,00 32,90 +1,23% 32,80 34,50 33,25 32,90 33,10 156 594.915.600
13/5/2002 32,70 32,50 -0,34% 32,20 32,75 32,50 32,20 32,50 49 198.288.700
10/5/2002 31,00 32,61 +2,39% 31,00 32,99 31,97 32,61 32,70 118 458.480.800
9/5/2002 33,00 31,85 -4,73% 31,05 33,00 32,39 31,85 32,30 132 742.260.300
8/5/2002 34,00 33,43 -0,21% 33,31 34,01 33,64 33,43 33,80 82 312.192.100
7/5/2002 34,00 33,50 -1,47% 33,15 34,00 33,69 33,50 33,60 173 851.853.200
6/5/2002 35,00 34,00 -1,51% 33,50 35,00 33,74 33,70 34,00 164 1.067.976.100
3/5/2002 35,10 34,52 -0,52% 34,12 35,19 34,55 34,52 34,80 147 767.572.100
2/5/2002 35,00 34,70 -3,07% 34,20 35,70 35,20 34,70 35,10 192 725.233.500
30/4/2002 36,25 35,80 -0,56% 35,11 36,25 35,86 35,11 35,80 279 1.053.001.300
29/4/2002 37,00 36,00 -2,96% 36,00 37,00 36,09 36,00 36,19 117 424.520.100
26/4/2002 38,00 37,10 -2,08% 36,70 38,00 37,15 37,10 38,00 153 536.143.400
25/4/2002 38,80 37,89 -1,58% 37,50 38,80 37,95 37,70 37,89 141 606.565.000
24/4/2002 37,90 38,50 +1,58% 37,90 39,00 38,67 38,50 39,29 99 327.207.900
23/4/2002 37,90 37,90 0,00% 37,04 38,50 37,85 37,88 37,90 110 346.409.900
22/4/2002 38,00 37,90 -1,53% 37,00 38,10 37,64 37,90 38,30 122 520.658.800
19/4/2002 38,55 38,49 -0,16% 37,61 41,00 38,54 38,00 38,50 87 197.753.800
18/4/2002 39,20 38,55 -1,88% 38,30 39,20 38,60 38,50 38,55 182 1.042.757.900
17/4/2002 40,10 39,29 -2,75% 38,79 40,50 39,78 39,29 39,50 350 979.389.700
16/4/2002 40,50 40,40 +0,75% 39,80 41,20 40,40 39,80 40,40 113 433.181.000
15/4/2002 41,00 40,10 -2,91% 40,00 41,41 40,27 40,10 40,70 132 533.619.900
12/4/2002 41,50 41,30 +2,71% 41,00 41,50 41,27 41,01 41,30 100 583.255.300
11/4/2002 41,00 40,21 +0,27% 40,00 41,50 40,18 40,20 40,59 153 718.553.100
10/4/2002 39,50 40,10 +2,04% 39,50 40,60 40,29 40,10 40,20 121 638.205.500
9/4/2002 39,60 39,30 -0,76% 38,50 39,60 39,08 39,00 39,30 59 354.115.200
8/4/2002 38,50 39,60 -0,50% 38,50 39,90 39,22 39,60 39,90 46 85.122.000
5/4/2002 39,80 39,80 +0,51% 39,40 40,00 39,73 39,80 41,00 79 379.028.400
4/4/2002 38,40 39,60 +2,86% 38,40 39,99 39,06 38,90 39,60 93 374.272.900
3/4/2002 39,35 38,50 -1,03% 38,50 39,36 38,72 38,11 38,50 99 907.217.900
2/4/2002 39,00 38,90 -1,27% 38,90 40,30 39,51 38,90 39,39 96 269.907.500
1/4/2002 37,70 39,40 +1,81% 37,70 39,80 38,91 39,10 39,40 89 261.905.900
28/3/2002 38,51 38,70 -2,25% 38,20 39,10 38,72 38,56 38,70 100 576.542.400
27/3/2002 39,81 39,59 -1,49% 39,59 40,20 40,02 39,10 39,60 46 179.324.900
26/3/2002 39,30 40,19 +3,08% 38,80 40,19 39,43 39,10 40,19 80 184.927.200
25/3/2002 38,50 38,99 -0,28% 38,40 39,35 38,88 38,70 38,99 87 216.996.400
22/3/2002 40,00 39,10 -4,38% 38,50 40,50 39,42 39,10 39,40 250 996.628.800
21/3/2002 41,80 40,89 -2,64% 40,60 41,81 41,25 40,72 40,89 125 635.399.400
20/3/2002 41,51 42,00 +1,16% 41,50 42,28 41,84 41,61 42,00 125 712.653.000
19/3/2002 42,15 41,52 -1,38% 41,40 42,40 41,85 41,52 0,00 129 777.689.800
18/3/2002 43,50 42,10 -2,55% 42,10 43,50 42,39 42,10 42,30 105 666.524.000
15/3/2002 43,00 43,20 +0,61% 42,70 43,50 42,97 42,61 43,20 138 725.413.500
14/3/2002 44,10 42,94 -0,37% 42,70 44,10 42,95 42,94 43,00 112 576.912.800
13/3/2002 43,40 43,10 +0,68% 42,50 43,79 43,16 40,00 43,19 154 832.290.200
12/3/2002 41,70 42,81 +4,36% 41,70 43,00 42,50 42,81 42,95 171 683.939.700
11/3/2002 42,31 41,02 -3,05% 40,80 42,31 41,37 41,02 41,40 84 220.134.700
8/3/2002 41,49 42,31 +1,98% 41,49 42,60 42,16 42,31 42,85 137 696.169.000
7/3/2002 41,20 41,49 +1,22% 40,00 41,50 40,72 41,00 41,49 109 326.632.800
6/3/2002 39,70 40,99 +1,71% 39,01 40,99 40,08 39,50 40,99 135 858.534.400
5/3/2002 41,49 40,30 -3,36% 40,30 41,50 40,92 40,30 41,20 123 968.328.100
4/3/2002 41,70 41,70 0,00% 40,00 42,00 40,96 40,50 41,70 156 788.645.100
1/3/2002 42,00 41,70 -0,71% 41,29 42,00 41,63 0,00 41,70 78 376.374.400
28/2/2002 41,30 42,00 +1,45% 40,85 42,00 41,80 41,50 42,00 56 699.439.000
27/2/2002 41,20 41,40 +0,73% 40,20 42,40 41,26 40,60 41,40 141 758.947.500
26/2/2002 42,59 41,10 -2,84% 40,70 42,59 41,29 41,00 41,10 156 904.706.200
25/2/2002 42,00 42,30 +2,42% 41,80 42,98 42,47 42,30 42,40 112 483.321.500
22/2/2002 41,50 41,30 +1,47% 40,50 41,50 41,02 41,00 41,30 93 474.231.500
21/2/2002 39,70 40,70 +4,36% 39,70 40,92 40,54 40,70 40,90 163 1.478.762.500
20/2/2002 38,15 39,00 +2,23% 37,50 39,40 38,25 39,00 39,10 207 1.271.666.000
19/2/2002 38,30 38,15 -0,39% 38,11 39,30 38,68 38,15 38,48 208 1.294.729.800
18/2/2002 39,00 38,30 -3,28% 38,20 39,60 38,42 38,30 38,45 87 430.012.400
15/2/2002 39,00 39,60 +0,46% 39,00 39,92 39,61 39,55 39,60 133 738.839.200
14/2/2002 39,00 39,42 +0,33% 38,70 39,90 39,23 38,70 39,42 131 570.153.300
13/2/2002 38,99 39,29 +3,12% 37,50 40,00 38,26 38,80 39,29 551 776.784.300
8/2/2002 38,61 38,10 -1,32% 38,10 38,61 38,48 38,10 38,50 68 218.183.400
7/2/2002 38,70 38,61 -0,23% 37,50 38,71 38,54 38,61 38,70 112 781.625.200
6/2/2002 38,80 38,70 -0,26% 38,50 39,00 38,78 38,71 38,90 141 723.339.200
5/2/2002 37,01 38,80 +3,47% 36,50 39,00 37,85 38,10 38,80 153 853.621.900
4/2/2002 37,00 37,50 0,00% 36,70 37,70 37,05 37,50 37,89 140 582.557.900
1/2/2002 35,90 37,50 +3,68% 35,50 37,50 36,90 37,20 37,50 165 991.198.700
31/1/2002 36,00 36,17 +11,64% 34,50 36,17 35,63 36,00 36,17 223 2.042.163.200
30/1/2002 31,00 32,40 +2,92% 31,00 32,70 32,05 32,00 32,40 100 304.529.800
29/1/2002 32,00 31,48 -2,54% 31,40 32,70 31,81 31,30 31,80 123 339.742.300
28/1/2002 31,90 32,30 +1,10% 31,70 32,60 32,33 32,30 32,45 129 433.662.700
24/1/2002 31,50 31,95 +2,73% 31,50 32,40 32,21 31,95 32,10 111 623.080.500
23/1/2002 30,00 31,10 +3,63% 29,50 31,50 31,00 31,10 31,20 148 594.630.800
22/1/2002 30,20 30,01 +0,37% 29,50 30,20 29,68 30,00 30,30 90 217.622.900
21/1/2002 30,40 29,90 -1,97% 29,50 30,40 29,94 29,60 29,90 54 164.101.300
18/1/2002 30,00 30,50 +1,73% 29,80 30,79 30,33 30,50 30,89 46 432.210.700
17/1/2002 29,77 29,98 +1,97% 29,70 30,20 29,92 29,85 29,98 150 1.271.039.100
16/1/2002 29,50 29,40 +2,08% 29,00 30,00 29,91 29,40 30,70 86 900.880.600
15/1/2002 30,20 28,80 -2,37% 28,70 30,20 29,04 26,00 28,80 220 1.219.082.000
14/1/2002 30,51 29,50 -5,18% 29,35 30,56 29,74 29,50 29,90 121 635.262.000
11/1/2002 31,20 31,11 +0,03% 31,11 31,90 31,37 31,11 31,30 166 2.646.809.600
10/1/2002 32,54 31,10 -8,26% 31,00 32,54 31,68 31,10 31,50 234 5.220.664.800
9/1/2002 34,99 33,90 -3,14% 33,51 34,99 34,17 33,55 33,90 208 1.563.412.600
8/1/2002 34,20 35,00 +0,57% 34,10 35,20 34,61 35,00 35,50 125 578.024.200
7/1/2002 34,50 34,80 +1,46% 34,00 34,80 34,62 34,80 34,84 134 825.386.600
4/1/2002 33,49 34,30 +1,93% 33,48 34,40 33,97 34,30 34,49 155 1.564.523.200
3/1/2002 33,20 33,65 +3,54% 33,00 33,65 33,26 33,51 33,65 123 954.755.300
2/1/2002 32,00 32,50 -2,40% 31,50 32,50 32,23 31,31 32,50 126 721.433.900
28/12/2001 32,90 33,30 +2,71% 32,90 33,30 33,00 33,00 33,30 166 513.909.800
27/12/2001 31,99 32,42 +2,59% 31,99 32,80 32,29 32,42 32,80 226 1.137.600.200
26/12/2001 31,20 31,60 +2,40% 30,50 31,80 31,27 31,30 31,59 72 275.229.100
21/12/2001 29,15 30,86 +7,30% 29,15 30,99 30,10 30,25 30,86 110 331.730.000
20/12/2001 29,26 28,76 -1,71% 28,30 29,26 28,74 28,76 28,84 254 1.580.954.800
19/12/2001 30,20 29,26 -3,91% 29,15 30,90 29,51 29,26 29,30 189 1.143.134.300
18/12/2001 30,00 30,45 +2,15% 29,50 30,70 30,16 30,30 30,45 209 762.485.300
17/12/2001 30,10 29,81 -0,30% 29,50 30,63 29,89 29,81 30,75 128 440.419.700
14/12/2001 31,00 29,90 -4,01% 29,10 31,00 29,93 29,78 29,90 205 1.159.721.300
13/12/2001 33,01 31,15 -5,92% 31,02 33,10 32,00 31,15 31,30 217 1.034.025.000
12/12/2001 34,00 33,11 -0,42% 32,50 34,00 32,92 33,11 33,78 469 1.180.840.300
11/12/2001 34,70 33,25 -3,48% 33,25 34,80 33,77 33,25 33,60 97 450.511.100
10/12/2001 34,00 34,45 +1,32% 34,00 35,00 34,35 34,00 34,45 82 280.694.600
7/12/2001 34,80 34,00 -1,31% 34,00 35,00 34,75 34,00 34,90 81 216.206.500
6/12/2001 33,96 34,45 +2,84% 33,30 34,50 34,01 34,45 34,89 102 512.314.400
5/12/2001 33,99 33,50 +1,21% 32,51 33,99 33,22 33,50 33,89 140 937.298.600
4/12/2001 34,50 33,10 -2,65% 32,70 34,50 33,72 33,10 34,00 256 1.226.880.600
3/12/2001 32,30 34,00 +5,26% 32,30 34,00 32,98 32,80 34,00 183 549.831.100
30/11/2001 33,50 32,30 -5,03% 32,30 33,70 33,02 32,30 33,20 132 936.363.000
29/11/2001 34,50 34,01 0,00% 33,80 35,00 34,16 34,01 34,29 122 344.750.000
28/11/2001 35,00 34,01 -2,77% 34,00 35,00 34,60 34,01 34,29 240 1.035.974.000
27/11/2001 35,61 34,98 -2,29% 34,98 36,50 35,74 34,90 34,99 152 560.529.700
26/11/2001 38,00 35,80 -4,02% 35,72 38,20 37,01 35,80 35,90 111 644.510.800
23/11/2001 36,39 37,30 +2,50% 36,20 38,69 37,31 37,30 38,60 124 497.044.900
22/11/2001 36,01 36,39 +1,08% 35,70 36,39 35,94 36,20 36,39 52 333.591.300
21/11/2001 36,00 36,00 +1,12% 35,10 36,10 35,76 36,00 36,50 84 566.583.300
20/11/2001 36,20 35,60 -2,20% 35,10 36,40 36,00 35,11 35,60 150 1.310.679.200
19/11/2001 36,50 36,40 +2,54% 36,00 37,00 36,43 35,30 36,40 115 915.968.700
16/11/2001 36,50 35,50 -1,39% 35,50 37,80 36,62 35,50 37,00 129 1.041.714.100
14/11/2001 36,00 36,00 +0,70% 35,80 36,90 36,06 36,00 36,10 140 589.352.200
13/11/2001 35,01 35,75 +5,40% 35,01 36,00 35,62 35,31 35,75 132 603.088.600
12/11/2001 34,82 33,92 -2,58% 33,81 35,75 34,19 33,92 34,00 131 389.144.400
9/11/2001 35,80 34,82 -3,28% 34,50 36,80 35,61 34,82 36,99 150 1.220.743.700
8/11/2001 36,51 36,00 -2,17% 36,00 37,00 36,57 36,00 36,60 118 1.135.199.700
7/11/2001 37,59 36,80 -3,18% 36,70 37,70 36,97 36,50 37,00 85 827.935.100
6/11/2001 37,80 38,01 +0,32% 37,50 38,70 37,97 38,01 39,99 150 1.305.326.600
5/11/2001 35,40 37,89 +9,51% 35,40 37,89 36,36 37,58 37,89 141 899.343.100
1/11/2001 34,90 34,60 -1,14% 34,20 35,50 34,99 34,20 34,60 90 297.109.000
31/10/2001 34,39 35,00 +3,00% 34,00 35,00 34,63 34,40 35,00 110 353.597.300
30/10/2001 35,50 33,98 -5,61% 33,70 35,50 34,23 33,50 33,98 74 256.396.400
29/10/2001 35,20 36,00 +1,64% 35,10 36,00 35,40 35,23 36,00 119 594.088.500
26/10/2001 35,97 35,42 -1,56% 35,30 36,40 35,81 35,42 35,80 79 159.721.400
25/10/2001 34,50 35,98 +4,29% 33,80 36,50 35,21 34,40 35,99 102 244.414.400
24/10/2001 35,00 34,50 -3,63% 33,50 35,00 34,30 34,50 36,90 83 264.528.100
23/10/2001 36,01 35,80 -1,92% 35,60 36,50 36,01 35,50 35,80 83 299.987.800
22/10/2001 35,00 36,50 +5,80% 34,49 36,50 35,22 35,01 36,50 98 363.887.400
19/10/2001 33,60 34,50 +2,40% 32,50 35,00 34,12 34,10 34,50 101 722.054.600
18/10/2001 34,50 33,69 -2,35% 33,00 34,50 33,57 33,10 33,69 142 502.290.100
17/10/2001 34,30 34,50 +2,34% 34,00 35,30 34,71 34,50 34,75 439 763.804.800
16/10/2001 35,00 33,71 -6,34% 33,71 36,30 35,36 33,71 35,59 188 638.333.900
15/10/2001 33,50 35,99 +7,21% 32,60 35,99 34,12 0,00 35,99 135 428.589.000
11/10/2001 31,30 33,57 +8,29% 31,30 33,57 32,13 33,10 33,57 187 1.079.357.900
10/10/2001 30,80 31,00 -0,48% 30,50 31,20 30,86 31,00 31,10 95 504.988.100
9/10/2001 30,00 31,15 +3,83% 30,00 31,30 30,66 29,50 31,20 107 668.216.600
8/10/2001 30,00 30,00 -1,02% 29,20 30,00 29,63 30,00 30,28 77 298.728.800
5/10/2001 28,40 30,31 +6,73% 27,99 30,80 29,87 28,30 30,31 111 393.143.900
4/10/2001 28,20 28,40 +1,39% 27,00 28,50 28,10 28,40 28,76 146 508.394.900
3/10/2001 29,00 28,01 -3,81% 27,20 29,00 27,85 28,01 28,30 209 1.156.171.100
2/10/2001 30,80 29,12 -5,12% 29,01 30,80 29,52 29,12 29,30 113 692.464.600
1/10/2001 31,50 30,69 -4,15% 30,60 31,70 31,06 30,01 30,70 77 227.718.400
28/9/2001 32,50 32,02 +0,06% 31,70 33,60 32,35 32,02 32,80 215 1.502.957.300
27/9/2001 31,50 32,00 0,00% 31,00 32,79 31,57 31,50 32,00 111 604.311.200
26/9/2001 31,50 32,00 -1,54% 31,50 32,10 31,91 32,00 32,89 109 435.373.400
25/9/2001 33,00 32,50 -0,31% 31,70 33,10 32,53 32,00 32,50 148 699.217.200
24/9/2001 32,00 32,60 +4,49% 31,80 32,90 32,21 31,90 32,60 107 390.776.500
21/9/2001 30,50 31,20 -5,45% 30,50 32,50 31,25 31,00 31,20 176 606.738.800
20/9/2001 33,50 33,00 -1,79% 33,00 34,00 33,56 0,00 33,29 172 1.000.712.500
19/9/2001 33,00 33,60 +2,16% 32,80 33,80 33,13 33,60 36,82 133 624.351.200
18/9/2001 32,00 32,89 +1,23% 31,69 33,30 32,90 31,00 33,00 213 1.273.443.500
17/9/2001 31,50 32,49 +4,74% 31,50 33,40 32,95 32,01 32,49 138 981.631.500
14/9/2001 29,00 31,02 +3,37% 28,36 31,02 28,94 31,02 32,00 124 372.183.800
13/9/2001 34,50 30,01 -11,74% 30,01 35,00 32,25 30,01 31,00 106 289.620.300
12/9/2001 34,00 34,00 -2,86% 34,00 35,40 34,40 34,00 34,35 107 459.339.500
11/9/2001 37,50 35,00 -7,87% 35,00 37,50 36,00 0,00 35,50 10 21.245.000
10/9/2001 37,01 37,99 +0,72% 37,00 38,40 37,99 37,80 37,99 121 621.994.000
6/9/2001 36,59 37,72 +3,06% 36,58 37,72 37,49 37,72 37,99 79 576.695.300
5/9/2001 34,50 36,60 +5,63% 34,50 36,90 36,66 36,00 36,60 89 343.545.500
4/9/2001 35,50 34,65 -0,46% 34,65 36,20 36,00 34,65 36,17 86 410.804.200
3/9/2001 36,50 34,81 -4,63% 34,70 36,50 35,17 34,81 35,50 62 121.364.800
31/8/2001 36,50 36,50 0,00% 35,90 36,50 36,04 36,50 36,73 122 541.335.200
30/8/2001 37,40 36,50 -1,62% 36,50 37,40 36,81 36,50 36,80 77 348.663.700
29/8/2001 36,70 37,10 +1,64% 36,70 37,60 37,16 35,50 38,00 82 329.292.400
28/8/2001 37,00 36,50 0,00% 36,30 37,10 36,72 36,11 36,50 104 586.791.700
27/8/2001 36,30 36,50 +0,52% 35,80 36,70 36,35 35,81 36,50 68 239.946.100
24/8/2001 35,80 36,31 +0,86% 35,80 36,60 36,35 36,31 36,50 101 572.952.100
23/8/2001 35,20 36,00 0,00% 35,10 36,18 36,00 36,00 40,00 79 463.448.100
22/8/2001 36,11 36,00 +1,69% 36,00 36,65 36,46 35,05 36,20 101 719.124.700
21/8/2001 35,80 35,40 -1,39% 34,50 36,00 35,52 35,40 37,00 132 566.227.000
20/8/2001 35,37 35,90 -0,53% 35,25 36,00 35,89 35,22 35,90 62 1.026.203.700
17/8/2001 36,20 36,09 -2,46% 35,56 36,51 36,09 35,12 36,10 135 673.856.900
16/8/2001 37,10 37,00 -0,05% 36,00 37,19 37,01 36,50 37,00 108 559.600.400
15/8/2001 37,00 37,02 +1,70% 36,00 37,80 37,17 37,02 37,49 423 1.589.343.000
14/8/2001 35,00 36,40 +2,56% 34,81 36,40 36,03 36,40 36,90 244 916.973.100
13/8/2001 36,30 35,49 -2,23% 34,50 36,30 35,23 35,20 35,49 143 407.979.700
10/8/2001 34,40 36,30 +6,14% 33,70 36,30 34,32 34,10 36,30 168 698.584.000
9/8/2001 35,60 34,20 -3,93% 34,00 35,60 34,61 34,20 34,80 165 1.173.893.300
8/8/2001 36,00 35,60 -1,66% 35,60 36,40 36,08 35,00 36,00 146 1.600.032.700
7/8/2001 36,40 36,20 -0,55% 36,00 36,60 36,35 36,20 36,29 91 556.589.300
6/8/2001 35,50 36,40 +2,54% 35,50 36,48 35,95 36,40 36,80 115 788.166.800
3/8/2001 35,60 35,50 0,00% 35,00 36,00 35,81 35,50 36,00 74 617.376.600
2/8/2001 35,80 35,50 -0,03% 35,00 35,80 35,53 35,50 37,00 83 426.770.000
1/8/2001 35,00 35,51 -1,36% 34,91 36,00 35,62 35,51 36,30 92 614.823.400
31/7/2001 34,70 36,00 +3,75% 34,70 36,00 35,18 35,50 36,00 100 534.393.100
30/7/2001 36,00 34,70 -2,80% 34,51 36,30 35,11 34,70 35,48 59 157.670.000
27/7/2001 35,50 35,70 +3,18% 34,30 35,75 35,29 35,50 35,70 148 774.048.600
26/7/2001 32,70 34,60 +4,78% 32,51 35,65 34,68 34,60 35,00 133 857.039.500
25/7/2001 32,27 33,02 +2,13% 32,20 33,02 32,60 33,02 33,50 149 1.073.812.800
24/7/2001 32,10 32,33 +0,72% 32,10 32,50 32,36 32,03 32,33 156 1.194.765.400
23/7/2001 32,50 32,10 -0,40% 32,00 33,20 32,43 32,10 32,30 69 301.960.500
20/7/2001 32,00 32,23 +0,19% 31,80 32,70 32,17 32,23 32,39 51 280.542.100
19/7/2001 33,50 32,17 -3,71% 32,10 33,50 32,51 32,17 32,50 163 1.919.379.400
18/7/2001 33,60 33,41 -0,57% 33,20 33,80 33,44 33,41 33,79 157 2.076.095.400
17/7/2001 32,00 33,60 +5,00% 32,00 33,99 32,97 33,00 33,60 158 1.034.741.700
16/7/2001 32,00 32,00 0,00% 31,70 32,60 32,13 32,00 32,20 95 405.267.700
13/7/2001 32,00 32,00 +0,66% 30,80 32,40 31,84 32,00 32,70 141 396.521.000
12/7/2001 29,00 31,79 +5,93% 29,00 31,90 30,88 31,50 31,79 136 445.952.300
11/7/2001 27,51 30,01 +5,26% 27,51 30,10 29,56 30,01 30,13 208 1.248.404.800
10/7/2001 28,10 28,51 -1,69% 28,10 29,50 29,08 28,51 29,00 155 1.009.671.000
6/7/2001 28,00 29,00 +2,40% 28,00 30,20 28,87 28,51 29,00 140 402.020.500
5/7/2001 27,90 28,32 +2,79% 27,90 28,50 28,20 28,20 28,32 140 734.249.200
4/7/2001 28,50 27,55 -3,40% 27,33 28,60 28,15 27,55 27,80 107 297.449.100
3/7/2001 29,79 28,52 -3,16% 28,30 29,79 29,14 28,50 28,52 116 512.096.500
2/7/2001 29,50 29,45 -0,17% 29,20 29,80 29,47 29,02 29,45 79 451.308.000
29/6/2001 30,00 29,50 +0,20% 29,50 30,10 29,71 29,50 29,89 96 477.168.200
28/6/2001 29,50 29,44 +0,14% 28,00 29,50 29,20 29,44 29,45 90 495.236.700
27/6/2001 31,00 29,40 -3,64% 29,21 31,00 30,23 29,30 29,40 163 682.351.700
26/6/2001 30,30 30,51 +0,36% 30,10 30,60 30,40 30,51 32,00 159 784.420.500
25/6/2001 31,20 30,40 -1,30% 30,30 31,20 30,60 30,30 30,40 97 1.020.825.100
22/6/2001 31,79 30,80 -0,65% 30,60 32,20 31,27 30,60 30,80 165 939.068.300
21/6/2001 31,01 31,00 -1,59% 31,00 32,60 31,70 30,51 31,30 179 785.817.200
20/6/2001 30,20 31,50 +1,45% 30,20 32,50 31,59 31,01 31,50 118 769.675.500
19/6/2001 30,51 31,05 +1,47% 30,51 31,80 31,41 31,05 31,69 171 1.129.971.800
18/6/2001 31,00 30,60 -6,71% 30,60 32,70 31,29 30,60 32,50 106 577.376.400
15/6/2001 30,30 32,80 +1,20% 30,30 33,60 32,83 32,30 32,89 87 641.997.600
13/6/2001 32,60 32,41 +0,90% 32,41 33,80 33,13 32,41 32,88 479 1.702.478.200
12/6/2001 33,00 32,12 -2,67% 32,00 33,00 32,26 32,12 32,35 154 1.442.084.100
11/6/2001 33,21 33,00 -2,37% 32,50 34,11 33,24 33,00 33,40 109 640.546.500
8/6/2001 35,10 33,80 -2,59% 33,80 35,70 35,06 33,80 35,00 163 922.544.000
7/6/2001 33,00 34,70 +3,27% 33,00 36,00 35,05 34,70 35,90 170 1.760.273.000
6/6/2001 34,35 33,60 -2,18% 33,39 34,80 33,81 33,60 34,00 124 531.194.500
5/6/2001 30,50 34,35 +9,88% 30,50 34,50 33,13 34,35 34,50 224 1.952.780.300
4/6/2001 31,00 31,26 +4,20% 30,40 31,99 30,89 31,26 32,98 123 1.488.749.600
1/6/2001 29,50 30,00 -0,40% 29,40 30,20 29,73 29,60 30,00 152 1.071.051.700
31/5/2001 29,89 30,12 +4,22% 29,70 30,50 30,09 30,12 30,40 201 1.241.314.200
30/5/2001 27,51 28,90 +2,48% 27,51 29,00 28,75 28,90 0,00 141 1.009.663.100
29/5/2001 27,20 28,20 +1,81% 26,70 28,30 28,02 28,05 28,20 150 1.359.858.400
28/5/2001 28,97 27,70 -2,46% 27,30 28,97 27,76 27,30 27,70 66 196.312.100
25/5/2001 29,30 28,40 -3,73% 28,00 29,50 28,90 28,40 28,70 199 744.210.300
24/5/2001 31,07 29,50 -5,45% 29,20 31,07 30,04 29,10 30,20 117 661.646.400
23/5/2001 31,65 31,20 -1,42% 30,80 32,00 31,38 31,20 32,48 211 1.757.249.700
22/5/2001 31,70 31,65 -2,31% 31,65 33,00 32,39 31,65 32,04 80 599.863.600
21/5/2001 32,01 32,40 -3,28% 31,70 33,00 32,08 32,41 32,60 101 564.055.500
18/5/2001 34,50 33,50 -2,05% 33,01 34,50 33,65 33,51 34,00 121 872.309.100
17/5/2001 33,85 34,20 +1,03% 33,85 35,20 34,27 34,20 34,30 162 778.023.500
16/5/2001 32,00 33,85 +4,80% 32,00 34,00 33,17 33,85 34,50 81 425.942.200
15/5/2001 31,50 32,30 +2,57% 31,50 33,00 32,30 32,30 33,50 132 923.176.300
14/5/2001 32,11 31,49 -4,58% 31,49 32,30 32,06 31,00 31,50 127 683.597.400
11/5/2001 34,20 33,00 -4,90% 32,75 34,50 33,38 33,00 33,20 202 1.295.478.700
10/5/2001 34,65 34,70 +0,29% 34,65 35,40 34,96 34,70 35,00 180 962.536.600
9/5/2001 35,99 34,60 -3,89% 34,50 36,00 34,76 34,60 34,80 234 2.566.180.300
8/5/2001 35,80 36,00 +0,56% 35,50 36,20 35,96 36,00 37,50 196 3.380.988.300
7/5/2001 35,50 35,80 +0,28% 35,50 36,10 35,82 35,30 35,80 138 509.481.600
4/5/2001 36,40 35,70 -1,90% 35,70 36,50 36,03 35,00 35,70 185 1.113.757.500
3/5/2001 36,50 36,39 -1,36% 36,00 36,60 36,21 36,39 36,50 164 844.906.500
2/5/2001 37,49 36,89 -1,63% 36,00 37,49 36,60 36,41 36,89 197 1.259.841.800
30/4/2001 37,00 37,50 +2,12% 36,80 37,99 37,25 0,00 37,50 126 564.432.100
27/4/2001 37,99 36,72 -1,55% 36,40 38,40 37,79 36,72 38,00 166 1.210.626.000
26/4/2001 35,50 37,30 +4,16% 35,50 37,30 36,91 37,30 37,80 130 978.709.200
25/4/2001 35,00 35,81 +2,31% 33,11 36,50 35,50 35,81 36,00 75 549.934.100
24/4/2001 33,50 35,00 +5,74% 33,50 35,00 34,63 34,45 35,00 118 767.179.800
23/4/2001 33,25 33,10 -0,45% 31,50 33,30 32,70 33,10 33,50 126 427.144.500
20/4/2001 34,01 33,25 -6,36% 33,00 34,20 33,49 33,25 34,19 202 1.065.056.900
19/4/2001 36,90 35,51 -6,06% 35,00 37,70 36,48 35,51 36,15 162 1.671.480.000
18/4/2001 36,50 37,80 +3,56% 36,10 39,00 37,63 37,80 38,00 220 876.280.400
17/4/2001 36,00 36,50 -1,35% 36,00 37,20 36,54 36,01 36,98 125 553.241.400
16/4/2001 37,50 37,00 -2,66% 37,00 37,90 37,25 36,90 37,00 131 885.986.200
12/4/2001 36,00 38,01 +1,82% 36,00 38,10 36,84 38,01 41,60 189 1.687.744.800
11/4/2001 40,00 37,33 -6,21% 37,00 40,00 37,99 37,33 38,49 246 1.556.185.500
10/4/2001 40,49 39,80 0,00% 39,80 40,60 40,24 39,00 40,20 121 776.364.000
9/4/2001 38,30 39,80 +3,92% 38,30 39,80 39,37 39,80 40,99 125 484.354.700
6/4/2001 40,15 38,30 -4,61% 38,00 40,57 38,78 38,20 38,70 142 753.180.000
5/4/2001 40,70 40,15 +0,38% 40,00 40,80 40,35 40,15 40,69 132 950.710.900
4/4/2001 40,00 40,00 +0,25% 39,50 41,10 40,21 39,70 41,49 138 903.736.600
3/4/2001 41,60 39,90 -4,09% 39,50 41,60 39,97 39,90 40,30 106 592.796.700
2/4/2001 40,50 41,60 +0,24% 40,50 42,00 41,65 41,60 41,70 172 1.740.787.200
30/3/2001 39,50 41,50 +3,75% 39,00 42,00 40,38 40,60 41,50 108 1.018.878.400
29/3/2001 40,39 40,00 -1,96% 39,55 41,40 40,60 40,00 40,60 187 1.415.560.700
28/3/2001 40,70 40,80 -0,85% 40,50 41,20 40,96 40,50 40,80 64 553.910.000
27/3/2001 41,00 41,15 +0,37% 40,50 41,50 41,11 41,15 42,00 119 1.456.571.000
26/3/2001 39,70 41,00 +3,27% 39,70 41,50 41,00 41,00 41,10 111 595.420.100
23/3/2001 38,50 39,70 +3,57% 38,00 39,70 39,02 39,00 39,70 171 978.739.600
22/3/2001 39,50 38,33 -6,90% 38,00 41,00 38,89 38,33 39,99 219 1.343.091.600
21/3/2001 40,00 41,17 +2,64% 40,00 42,20 41,30 41,17 41,90 143 693.994.400
20/3/2001 40,00 40,11 +0,15% 40,00 41,60 41,31 40,10 42,00 122 409.387.800
19/3/2001 43,25 40,05 -3,98% 39,01 43,25 40,20 40,05 40,30 106 453.099.600
16/3/2001 41,00 41,71 +0,36% 41,00 42,50 41,90 41,70 43,50 107 501.224.100
15/3/2001 42,50 41,56 +1,61% 40,50 42,50 41,82 41,56 41,80 178 809.745.600
14/3/2001 41,00 40,90 -4,88% 40,50 41,50 41,17 40,90 42,50 122 676.013.500
13/3/2001 44,20 43,00 -2,71% 42,80 44,20 43,31 39,78 43,00 276 1.810.287.200
12/3/2001 43,00 44,20 +2,31% 43,00 44,52 43,79 44,20 44,60 235 1.840.239.400
9/3/2001 41,90 43,20 +3,60% 41,40 44,00 42,92 43,20 43,90 357 2.274.107.300
8/3/2001 39,50 41,70 +6,65% 39,00 42,20 41,20 41,70 42,00 246 3.447.563.800
7/3/2001 39,50 39,10 +0,26% 38,51 39,50 39,08 39,10 39,50 220 1.383.920.600
6/3/2001 40,10 39,00 -2,48% 39,00 41,30 40,71 39,00 39,50 169 718.556.500
5/3/2001 41,00 39,99 -3,66% 39,80 41,50 40,60 39,50 39,99 126 858.480.400
2/3/2001 40,10 41,51 +2,24% 39,01 42,10 40,79 41,51 42,10 88 643.279.700
1/3/2001 39,00 40,60 +1,42% 39,00 41,20 39,83 40,60 41,39 154 755.337.600
28/2/2001 37,30 40,03 +3,95% 37,30 40,03 38,89 40,03 42,40 95 853.729.500
23/2/2001 38,30 38,51 +0,81% 38,20 38,80 38,54 38,51 39,00 100 537.377.800
22/2/2001 37,30 38,20 +3,24% 37,20 38,30 37,68 38,20 38,50 159 974.906.100
21/2/2001 37,50 37,00 -3,65% 37,00 38,70 38,34 37,00 37,90 184 1.109.708.800
20/2/2001 39,00 38,40 -1,29% 38,00 39,70 38,74 38,40 38,50 235 1.423.606.700
19/2/2001 40,10 38,90 -2,26% 38,90 40,50 39,72 38,20 38,90 128 589.948.500
16/2/2001 44,00 39,80 -8,51% 39,80 44,00 40,75 39,80 40,50 220 1.415.730.000
15/2/2001 43,95 43,50 -1,05% 43,10 44,25 43,77 43,00 43,50 152 1.314.232.800
14/2/2001 42,00 43,96 +2,23% 42,00 43,98 43,47 43,96 44,00 240 1.159.040.000
13/2/2001 42,20 43,00 +2,14% 42,20 43,10 42,91 43,00 43,40 146 1.514.162.100
12/2/2001 42,50 42,10 +1,08% 41,70 43,00 42,31 42,09 42,60 144 1.367.219.500
9/2/2001 41,20 41,65 +0,12% 41,20 42,30 41,80 41,65 41,80 92 573.965.400
8/2/2001 40,10 41,60 +3,74% 40,10 42,00 41,38 41,50 41,60 138 962.153.600
7/2/2001 39,20 40,10 +0,02% 39,20 40,30 39,60 40,10 40,30 109 531.522.000
6/2/2001 41,00 40,09 +1,75% 39,50 41,00 39,98 39,05 40,09 128 772.020.600
5/2/2001 39,80 39,40 -1,01% 39,00 39,80 39,56 39,40 39,70 123 813.901.200
2/2/2001 39,79 39,80 0,00% 39,50 40,70 39,97 39,80 40,60 160 1.185.953.900
1/2/2001 41,50 39,80 -4,78% 39,80 41,50 40,96 39,80 40,60 317 1.663.984.100
31/1/2001 42,30 41,80 -0,48% 41,80 43,00 42,50 34,05 41,80 191 1.072.792.200
30/1/2001 43,00 42,00 -2,37% 41,80 43,20 42,41 41,50 42,00 141 1.050.110.700
29/1/2001 43,00 43,02 +0,05% 43,00 43,70 43,52 43,01 43,40 82 1.352.697.600
26/1/2001 41,00 43,00 +2,38% 41,00 45,00 43,15 41,00 44,20 182 941.743.800
24/1/2001 43,30 42,00 -2,35% 42,00 43,50 42,85 42,00 42,50 104 698.125.400
23/1/2001 41,50 43,01 +4,34% 41,40 43,30 42,28 43,00 43,18 249 1.855.902.500
22/1/2001 40,50 41,22 +1,28% 40,30 41,50 40,57 41,22 41,45 83 413.048.200
19/1/2001 41,50 40,70 -1,67% 40,50 42,00 41,16 40,50 40,70 82 443.322.000
18/1/2001 39,00 41,39 +3,99% 39,00 42,10 40,84 41,00 41,39 226 1.353.317.800
17/1/2001 38,70 39,80 +2,84% 38,70 40,39 39,77 39,70 39,80 230 1.122.753.500
16/1/2001 39,70 38,70 -2,52% 38,50 39,70 38,86 38,70 39,00 216 1.469.835.200
15/1/2001 38,80 39,70 +2,32% 38,40 39,70 39,14 39,70 39,98 104 460.301.500
12/1/2001 38,50 38,80 +2,05% 38,01 39,30 39,01 38,10 38,80 218 1.342.458.500
11/1/2001 37,29 38,02 +1,90% 36,90 38,40 37,92 38,02 38,37 204 1.036.088.100
10/1/2001 37,40 37,31 -1,03% 36,70 37,70 37,18 37,30 37,40 192 935.521.400
9/1/2001 37,03 37,70 +5,01% 36,00 37,70 37,06 37,70 37,95 245 1.182.532.100
8/1/2001 34,50 35,90 +4,36% 34,20 37,00 35,38 35,86 35,90 91 426.443.000
5/1/2001 36,20 34,40 -3,64% 34,40 36,70 34,92 34,10 34,40 105 624.195.000
4/1/2001 36,50 35,70 -3,46% 35,70 37,49 36,72 35,70 36,00 163 772.972.100
3/1/2001 32,60 36,98 +10,39% 32,60 37,00 35,02 36,52 36,98 209 996.577.100
2/1/2001 34,00 33,50 -7,07% 33,00 34,00 33,58 33,35 33,50 153 791.976.200
28/12/2000 35,10 36,05 +3,59% 34,60 36,10 35,13 35,40 36,05 222 4.972.051.600
27/12/2000 34,11 34,80 +1,75% 33,60 35,10 34,42 34,80 35,00 149 546.297.600
26/12/2000 34,90 34,20 -2,01% 34,00 35,00 34,41 34,20 34,40 53 194.072.900
22/12/2000 35,30 34,90 -1,41% 34,80 35,40 35,15 34,90 35,00 95 465.784.400
21/12/2000 35,80 35,40 -1,12% 34,60 36,30 35,12 35,40 38,29 141 821.949.500
20/12/2000 35,50 35,80 -2,98% 35,50 36,40 36,09 35,80 36,00 101 755.433.200
19/12/2000 36,00 36,90 +2,50% 36,00 37,00 36,53 36,90 37,00 83 601.776.300
18/12/2000 36,50 36,00 +0,59% 35,91 36,90 36,40 36,00 36,90 81 424.447.200
15/12/2000 36,99 35,79 -1,40% 35,60 36,99 35,94 35,61 35,80 87 482.725.600
14/12/2000 36,70 36,30 -1,36% 36,00 36,80 36,36 36,20 36,80 130 1.238.653.900
13/12/2000 35,90 36,80 +3,37% 35,40 37,30 36,23 36,00 36,80 187 918.556.000
12/12/2000 36,00 35,60 -1,93% 35,40 36,20 35,82 35,60 36,00 119 831.489.400
11/12/2000 36,99 36,30 -0,55% 36,00 37,30 36,80 36,10 36,30 109 633.973.100
8/12/2000 35,70 36,50 +1,96% 35,70 37,30 36,89 0,00 36,50 239 1.414.027.800
7/12/2000 34,00 35,80 +6,23% 33,70 36,00 35,06 35,80 37,00 118 852.669.700
6/12/2000 34,60 33,70 -2,32% 33,70 34,60 34,02 33,50 33,90 68 1.052.439.100
5/12/2000 33,50 34,50 +7,14% 32,79 34,60 33,22 34,00 34,50 135 2.069.996.700
4/12/2000 32,20 32,20 -1,23% 32,00 32,60 32,16 32,20 32,50 44 70.762.400
1/12/2000 32,60 32,60 +0,28% 32,50 33,70 32,93 32,60 33,25 117 607.053.600
30/11/2000 33,10 32,51 -2,08% 32,05 33,10 32,44 32,51 34,70 112 395.122.200
29/11/2000 33,50 33,20 -0,03% 33,20 33,65 33,50 33,20 33,45 85 352.757.900
28/11/2000 33,60 33,21 -0,42% 33,00 33,60 33,33 33,21 35,50 95 445.670.700
27/11/2000 35,00 33,35 -4,17% 33,35 35,20 34,31 33,35 33,49 76 365.087.500
24/11/2000 35,30 34,80 -0,85% 34,70 35,30 34,92 33,60 34,84 91 361.500.500
23/11/2000 35,10 35,10 -2,01% 34,70 35,30 34,99 35,10 35,29 164 954.919.500
22/11/2000 35,50 35,82 -0,78% 35,40 36,30 35,97 35,81 36,00 234 1.350.000.000
21/11/2000 33,40 36,10 +8,08% 33,40 36,40 35,55 35,10 36,10 125 721.495.900
20/11/2000 33,30 33,40 +0,27% 33,00 33,80 33,24 33,30 33,40 121 20.161.622.500
17/11/2000 34,00 33,31 -1,45% 32,70 34,00 33,16 33,31 35,10 163 1.625.244.500
16/11/2000 34,30 33,80 -1,46% 33,50 34,30 33,90 33,50 33,80 73 428.875.800
14/11/2000 34,60 34,30 0,00% 34,10 34,70 34,37 33,50 34,30 127 601.498.200
13/11/2000 33,90 34,30 -0,29% 33,40 34,50 33,79 34,00 34,30 177 1.190.176.800
10/11/2000 33,80 34,40 +1,47% 33,70 34,60 34,30 33,50 34,40 133 1.156.059.800
9/11/2000 35,00 33,90 -1,74% 33,30 35,00 34,03 33,90 35,20 233 2.203.833.500
8/11/2000 35,00 34,50 0,00% 34,40 35,10 34,58 34,20 34,50 122 722.576.900
7/11/2000 33,70 34,50 +1,17% 33,50 35,10 34,48 34,50 34,80 141 986.529.900
6/11/2000 33,70 34,10 +1,76% 33,70 34,20 34,01 34,10 34,20 65 457.226.300
3/11/2000 33,90 33,51 -1,15% 33,50 34,10 33,69 33,51 33,70 168 735.959.900
1/11/2000 33,90 33,90 0,00% 33,20 34,10 33,61 33,71 33,90 149 646.832.700
31/10/2000 34,00 33,90 -0,26% 33,70 35,00 34,30 33,01 33,90 179 1.973.307.800
30/10/2000 33,40 33,99 +1,46% 33,00 34,20 33,72 33,99 34,00 163 964.504.300
27/10/2000 33,70 33,50 +2,10% 32,80 33,70 33,28 33,10 33,50 171 1.973.101.600
26/10/2000 32,50 32,81 +3,18% 32,30 33,00 32,60 32,81 32,89 137 2.358.599.500
25/10/2000 32,50 31,80 -2,75% 31,80 33,30 32,68 31,80 32,10 213 1.392.174.900
24/10/2000 33,20 32,70 -0,91% 32,70 33,30 32,94 32,70 32,90 199 1.656.942.700
23/10/2000 33,50 33,00 -4,87% 33,00 34,89 33,75 33,00 33,50 217 1.512.442.700
20/10/2000 35,10 34,69 -1,59% 34,40 35,50 34,67 34,69 34,80 216 1.117.561.100
19/10/2000 35,50 35,25 +1,26% 35,10 35,90 35,57 35,25 35,58 195 1.439.529.600
18/10/2000 35,31 34,81 -3,31% 34,50 35,61 35,06 34,81 35,00 583 2.689.304.900
17/10/2000 36,99 36,00 -1,10% 36,00 36,99 36,66 36,00 36,50 144 726.265.800
16/10/2000 36,20 36,40 +1,11% 36,10 36,90 36,65 36,20 36,40 145 740.396.800
13/10/2000 35,60 36,00 +0,25% 35,05 36,99 35,55 36,00 36,50 79 355.502.400
11/10/2000 36,25 35,91 -0,94% 35,65 36,25 35,99 35,80 36,10 113 609.440.700
10/10/2000 35,70 36,25 -0,14% 35,70 36,90 36,36 35,90 36,25 141 742.934.100
9/10/2000 36,05 36,30 +0,69% 35,60 36,75 36,15 36,30 36,49 141 656.519.600
6/10/2000 36,50 36,05 -1,64% 35,90 37,00 36,33 36,05 37,00 246 1.323.828.300
5/10/2000 36,00 36,65 +3,21% 36,00 37,20 36,71 36,50 36,65 218 2.227.611.900
4/10/2000 35,50 35,51 +0,03% 35,20 36,00 35,68 35,51 36,00 75 416.818.300
3/10/2000 35,10 35,50 +1,14% 35,10 35,99 35,66 35,20 35,50 105 636.561.200
2/10/2000 35,01 35,10 -2,23% 35,01 36,00 35,49 35,10 35,30 97 337.584.000
29/9/2000 35,35 35,90 +1,56% 35,35 36,50 36,10 35,90 36,29 169 967.221.800
28/9/2000 34,85 35,35 +1,43% 34,80 35,60 35,30 35,35 35,50 99 791.785.300
27/9/2000 36,10 34,85 -1,55% 34,50 36,10 35,35 34,85 34,90 189 2.609.344.300
26/9/2000 36,50 35,40 -1,34% 35,40 36,50 35,84 35,02 35,40 93 953.514.500
25/9/2000 36,50 35,88 -1,16% 35,80 36,80 36,29 35,80 35,88 163 2.267.547.000
22/9/2000 35,00 36,30 +1,68% 34,90 36,70 35,62 36,00 36,30 212 1.850.920.500
21/9/2000 35,90 35,70 -0,56% 35,40 36,10 35,67 35,70 35,99 122 994.502.000
20/9/2000 35,99 35,90 -0,64% 35,10 36,20 35,65 35,90 36,10 110 834.596.600
19/9/2000 36,00 36,13 +1,77% 35,70 36,60 36,07 36,13 36,20 222 1.614.080.400
18/9/2000 36,00 35,50 -3,27% 35,50 36,50 36,26 35,50 35,89 230 1.322.064.700
15/9/2000 36,50 36,70 -0,81% 36,50 37,10 36,92 36,51 36,70 154 684.895.100
14/9/2000 37,50 37,00 -0,78% 36,70 37,50 36,97 37,00 37,20 229 1.647.960.100
13/9/2000 37,20 37,29 +0,30% 36,90 37,50 37,10 37,01 37,30 226 1.401.630.100
12/9/2000 37,10 37,18 +0,35% 36,60 37,20 36,94 37,18 37,30 288 2.033.678.600
11/9/2000 36,50 37,05 +0,68% 36,42 37,10 36,83 37,01 37,05 151 797.447.300
8/9/2000 36,80 36,80 +0,66% 36,60 37,00 36,69 36,70 36,80 94 407.304.800
6/9/2000 35,80 36,56 +2,12% 35,80 36,70 36,36 36,56 36,60 238 1.542.840.200
5/9/2000 35,70 35,80 +0,28% 35,30 36,00 35,73 35,80 35,90 219 1.629.666.300
4/9/2000 35,70 35,70 +1,56% 35,70 36,20 35,91 35,50 35,70 249 1.143.597.400
1/9/2000 34,50 35,15 +3,08% 34,50 35,20 34,81 35,01 35,50 290 1.457.880.500
31/8/2000 34,50 34,10 +0,56% 33,60 34,50 34,02 34,10 34,20 448 2.571.823.800
30/8/2000 34,00 33,91 +0,18% 33,80 34,99 34,49 33,91 34,60 314 1.707.225.000
29/8/2000 34,11 33,85 -2,67% 33,80 34,70 34,20 33,85 34,00 254 1.034.920.500
28/8/2000 35,80 34,78 -2,28% 34,11 35,80 34,75 34,51 34,78 256 1.184.838.600
25/8/2000 35,30 35,59 +1,69% 35,00 36,20 35,77 35,12 35,59 158 601.680.900
24/8/2000 35,65 35,00 -2,78% 35,00 35,70 35,22 35,00 35,09 231 1.303.814.000
23/8/2000 35,80 36,00 -0,03% 35,50 36,20 35,80 35,65 36,00 169 610.804.800
22/8/2000 36,10 36,01 +0,14% 35,90 36,99 36,35 36,00 36,50 142 446.048.100
21/8/2000 36,20 35,96 -1,21% 35,89 36,50 36,08 35,96 36,58 120 490.339.900
18/8/2000 37,30 36,40 -2,93% 36,10 37,30 36,43 36,20 36,40 263 1.113.415.800
17/8/2000 38,00 37,50 -1,03% 36,11 38,00 37,45 37,20 37,50 343 1.708.794.200
16/8/2000 39,80 37,89 -5,28% 37,70 39,80 38,28 37,70 37,89 466 2.811.720.200
15/8/2000 40,00 40,00 +0,53% 39,00 40,47 39,94 40,00 40,08 201 1.091.592.800
14/8/2000 38,00 39,79 +4,71% 38,00 40,00 39,28 39,40 39,79 327 1.999.062.100
11/8/2000 36,01 38,00 +5,56% 35,50 38,50 36,94 36,90 38,00 244 1.934.963.200
10/8/2000 35,80 36,00 +0,56% 35,60 37,00 36,46 36,20 36,90 116 465.259.500
9/8/2000 36,70 35,80 -2,45% 35,70 36,70 36,25 35,80 35,95 167 627.993.400
8/8/2000 37,00 36,70 -1,32% 36,60 37,30 36,91 36,81 37,00 218 1.413.225.800
7/8/2000 37,50 37,19 -0,85% 36,90 37,79 37,05 37,00 37,19 125 994.562.800
4/8/2000 38,00 37,51 -0,50% 37,30 38,30 37,85 37,51 37,99 70 325.472.000
3/8/2000 35,60 37,70 +3,01% 35,60 37,90 37,12 37,65 37,70 165 947.820.700
2/8/2000 37,00 36,60 -0,54% 35,70 37,20 36,62 36,20 36,60 290 1.600.309.300
1/8/2000 39,00 36,80 -6,84% 36,50 39,00 37,38 36,80 37,44 349 2.324.230.100
31/7/2000 41,00 39,50 -3,61% 39,50 41,00 40,17 39,20 39,50 71 463.188.200
28/7/2000 41,20 40,98 +0,94% 39,70 41,20 40,40 40,70 40,98 148 1.153.939.800
27/7/2000 40,80 40,60 -0,49% 40,40 41,20 40,76 40,60 40,90 230 1.553.893.200
26/7/2000 40,80 40,80 -0,97% 39,80 40,80 40,39 40,10 40,80 223 1.532.480.500
25/7/2000 41,60 41,20 -0,77% 41,00 41,80 41,46 40,31 41,20 167 1.226.201.300
24/7/2000 40,90 41,52 +1,52% 40,90 41,85 41,46 41,51 41,52 249 1.936.232.600
21/7/2000 39,80 40,90 +2,00% 39,80 41,20 40,85 39,90 40,90 209 1.641.869.200
20/7/2000 40,50 40,10 +1,01% 39,50 40,80 40,22 39,50 40,10 101 754.965.500
19/7/2000 40,70 39,70 -1,98% 39,00 41,00 39,65 39,20 39,70 174 1.273.727.600
18/7/2000 40,50 40,50 +0,50% 40,20 41,70 40,94 40,50 40,90 203 1.508.021.700
17/7/2000 40,10 40,30 +2,03% 40,00 41,00 40,54 40,30 40,70 172 1.081.252.100
14/7/2000 39,80 39,50 +1,54% 38,50 39,80 39,12 38,40 39,50 144 795.759.900
13/7/2000 39,00 38,90 -2,75% 38,00 40,20 39,26 38,40 38,90 196 1.083.271.700
12/7/2000 40,29 40,00 +0,25% 39,00 40,60 40,09 40,00 40,30 191 1.132.225.500
11/7/2000 40,00 39,90 -2,68% 39,70 40,80 40,34 39,70 39,90 210 1.147.136.900
10/7/2000 41,50 41,00 -0,46% 40,30 42,00 41,01 40,80 41,20 151 718.103.000
7/7/2000 40,00 41,19 +2,98% 40,00 41,80 41,12 40,80 41,19 348 2.084.399.000
6/7/2000 39,04 40,00 +2,04% 39,04 40,00 39,51 39,79 40,00 243 1.346.781.900
5/7/2000 39,20 39,20 +0,26% 38,70 39,80 39,27 39,10 39,20 240 1.275.570.000
4/7/2000 38,00 39,10 +2,89% 38,00 39,20 38,93 38,81 39,00 182 1.025.607.800
3/7/2000 37,70 38,00 +2,70% 37,70 38,50 38,08 38,00 38,40 230 984.123.300
30/6/2000 37,00 37,00 +0,82% 36,20 37,00 36,66 36,30 37,00 108 580.415.900
29/6/2000 37,00 36,70 -1,61% 36,40 37,00 36,61 36,60 36,80 121 499.766.000
28/6/2000 37,30 37,30 +0,54% 37,00 37,75 37,28 36,50 37,50 64 230.063.700
27/6/2000 37,00 37,10 +0,11% 37,00 37,80 37,49 37,10 37,74 231 1.509.539.100
26/6/2000 37,64 37,06 -1,54% 36,50 37,64 37,32 37,06 37,30 204 954.710.100
23/6/2000 38,00 37,64 -2,16% 36,60 38,00 37,33 25,90 37,64 261 1.476.786.800
21/6/2000 37,50 38,47 +2,86% 37,50 38,80 38,42 38,00 38,47 353 2.177.659.800
20/6/2000 38,01 37,40 -1,60% 36,70 38,03 37,43 37,40 37,50 279 1.418.060.800
19/6/2000 36,20 38,01 +5,15% 36,00 38,50 37,42 38,01 38,20 430 2.838.953.700
16/6/2000 35,00 36,15 +3,26% 35,00 36,50 36,15 33,00 36,15 341 2.080.587.400
15/6/2000 33,00 35,01 +2,67% 33,00 35,80 34,99 35,00 35,19 304 1.829.786.600
14/6/2000 34,00 34,10 +1,73% 33,50 34,40 33,87 34,10 34,20 317 1.589.423.300
13/6/2000 32,60 33,52 +2,82% 32,60 33,60 33,26 33,52 33,60 267 1.529.364.900
12/6/2000 32,70 32,60 -0,31% 32,30 33,00 32,70 32,40 32,60 134 646.282.800
9/6/2000 33,00 32,70 +0,62% 32,00 33,00 32,58 32,70 32,89 248 1.564.203.800
8/6/2000 31,90 32,50 +3,83% 31,60 33,00 32,45 32,30 32,50 333 1.756.703.100
7/6/2000 30,00 31,30 +3,64% 30,00 31,59 30,96 31,30 31,49 257 2.427.525.900
6/6/2000 30,60 30,20 -0,66% 30,19 30,60 30,25 30,20 30,39 140 701.095.400
5/6/2000 30,00 30,40 +1,33% 30,00 31,00 30,65 30,40 30,49 164 729.619.200
2/6/2000 30,50 30,00 +1,69% 30,00 31,00 30,40 29,80 30,00 285 1.643.142.700
1/6/2000 29,20 29,50 +1,44% 29,20 30,10 29,82 29,01 29,50 213 960.634.200
31/5/2000 29,50 29,08 -1,76% 28,50 30,00 29,29 29,08 29,50 161 732.163.700
30/5/2000 29,00 29,60 +3,79% 28,50 30,10 29,31 29,60 29,90 170 859.837.200
29/5/2000 29,30 28,52 -0,28% 28,51 29,30 28,76 28,52 28,70 83 261.451.300
26/5/2000 27,70 28,60 +4,00% 27,46 28,60 28,11 28,30 28,60 163 760.354.000
25/5/2000 27,30 27,50 +0,73% 26,90 27,80 27,53 27,32 27,50 169 573.092.900
24/5/2000 26,20 27,30 +4,20% 26,00 27,50 26,73 27,00 27,30 187 567.934.500
23/5/2000 26,80 26,20 -1,87% 26,20 27,00 26,57 26,20 27,10 98 251.435.800
22/5/2000 27,00 26,70 -2,55% 25,70 27,00 26,28 26,70 27,29 182 844.820.700
19/5/2000 27,80 27,40 -4,10% 27,20 27,90 27,55 27,21 27,40 145 670.223.800
18/5/2000 29,00 28,57 -3,12% 28,30 29,01 28,57 28,57 28,99 52 149.152.700
17/5/2000 29,00 29,49 -1,70% 28,80 29,50 29,07 29,49 29,50 114 398.032.300
16/5/2000 29,90 30,00 +1,35% 29,60 30,30 29,94 29,50 30,00 221 848.224.500
15/5/2000 28,30 29,60 +4,56% 27,80 30,00 28,74 29,05 29,60 129 687.807.900
12/5/2000 28,50 28,31 +1,03% 27,70 28,80 28,40 28,31 28,50 172 663.828.400
11/5/2000 28,00 28,02 +2,23% 27,70 28,60 28,27 28,02 28,40 137 630.236.200
10/5/2000 26,60 27,41 +0,77% 26,60 27,90 27,28 27,41 27,60 190 825.352.900
9/5/2000 27,70 27,20 +0,74% 26,70 27,70 26,98 27,00 27,20 149 929.533.100
8/5/2000 28,00 27,00 -2,17% 26,80 28,00 27,18 27,00 27,86 97 485.721.800
5/5/2000 27,00 27,60 +2,22% 27,00 28,20 27,51 27,60 28,05 111 416.860.200
4/5/2000 27,00 27,00 +1,12% 26,80 27,50 27,30 27,00 27,19 91 266.226.900
3/5/2000 27,60 26,70 -3,96% 26,70 27,60 27,07 26,70 27,00 68 137.251.000
2/5/2000 27,00 27,80 +4,12% 27,00 28,50 27,89 27,80 27,99 188 717.999.500
28/4/2000 27,00 26,70 +2,69% 26,39 27,00 26,61 26,60 26,70 265 1.260.303.800
27/4/2000 25,50 26,00 +1,09% 24,50 26,50 25,51 25,60 26,00 175 483.961.600
26/4/2000 26,00 25,72 -0,69% 25,40 26,00 25,78 25,72 25,99 125 359.214.100
25/4/2000 25,99 25,90 +3,19% 25,80 26,40 25,98 25,90 26,05 129 426.403.800
24/4/2000 25,00 25,10 -3,05% 25,00 25,50 25,18 25,10 25,20 111 528.611.700
20/4/2000 24,80 25,89 +5,24% 24,70 25,89 24,98 25,20 25,70 81 297.325.400
19/4/2000 26,00 24,60 -4,61% 24,40 26,00 25,14 24,52 24,60 135 342.780.400
18/4/2000 25,50 25,79 +1,14% 25,00 26,00 25,30 25,60 25,79 277 909.359.600
17/4/2000 25,69 25,50 -1,92% 24,40 26,50 25,32 25,21 25,50 227 779.847.700
14/4/2000 27,30 26,00 -4,06% 25,60 27,30 26,46 26,00 26,99 252 1.156.121.900
13/4/2000 29,00 27,10 -3,90% 27,00 29,00 27,56 27,10 28,30 152 789.920.600
12/4/2000 29,00 28,20 -1,05% 28,00 29,10 28,60 28,10 28,20 209 875.833.900
11/4/2000 28,71 28,50 -1,72% 28,00 29,70 28,66 28,50 28,99 153 554.446.800
10/4/2000 29,90 29,00 -3,01% 28,90 29,91 29,23 29,00 29,18 126 404.670.600
7/4/2000 30,30 29,90 +0,34% 29,60 30,50 29,94 29,85 29,90 121 345.827.200
6/4/2000 30,01 29,80 -0,67% 29,40 30,80 29,92 29,90 30,30 158 800.025.200
5/4/2000 30,00 30,00 -1,64% 29,50 30,40 29,98 30,00 30,20 212 743.266.700
4/4/2000 31,10 30,50 -0,49% 29,50 31,10 30,58 30,50 31,29 238 1.300.094.900
3/4/2000 31,00 30,65 -1,13% 30,50 31,30 30,86 30,65 30,99 247 1.851.487.700
31/3/2000 30,80 31,00 +1,97% 30,70 31,50 31,09 31,00 31,30 221 1.627.708.500
30/3/2000 30,90 30,40 -3,18% 30,00 31,20 30,48 30,40 30,50 223 1.096.167.000
29/3/2000 32,10 31,40 -1,44% 30,80 32,19 31,39 30,55 31,40 106 513.309.100
28/3/2000 32,30 31,86 -3,75% 31,80 32,80 32,21 31,20 31,87 170 1.023.795.000
27/3/2000 32,80 33,10 +3,44% 32,10 33,10 32,52 33,10 33,20 133 548.970.400
24/3/2000 31,75 32,00 +0,57% 31,59 32,60 32,02 32,00 32,40 115 469.796.500
23/3/2000 31,56 31,82 +0,54% 31,50 32,70 32,21 31,82 31,90 159 866.884.100
22/3/2000 32,00 31,65 -0,78% 31,50 32,40 32,07 31,60 31,62 153 574.217.300
21/3/2000 31,40 31,90 +1,59% 30,90 31,90 31,16 31,59 32,50 234 1.060.668.500
20/3/2000 32,00 31,40 -1,88% 31,00 32,10 31,42 31,40 31,50 82 331.178.800
17/3/2000 33,00 32,00 -1,54% 31,80 33,00 32,16 31,90 32,00 141 1.027.451.000
16/3/2000 31,80 32,50 +4,33% 31,10 32,50 31,89 32,50 33,00 242 1.466.927.300
15/3/2000 31,20 31,15 +0,52% 30,20 31,50 30,92 30,50 31,15 177 667.418.000
14/3/2000 33,70 30,99 -5,23% 30,99 33,70 32,01 30,80 30,99 155 579.493.900
13/3/2000 33,00 32,70 -1,51% 31,50 33,00 32,50 32,35 32,80 174 1.312.135.200
10/3/2000 33,50 33,20 +2,15% 33,00 34,49 33,90 33,20 33,40 253 1.468.636.300
9/3/2000 31,00 32,50 +6,91% 30,60 32,50 31,58 32,01 32,50 236 1.131.983.900
8/3/2000 30,80 30,40 -3,18% 30,00 30,80 30,25 30,30 30,40 97 912.390.200
3/3/2000 30,50 31,40 +4,01% 30,10 31,40 30,46 30,50 31,49 169 1.036.107.900
2/3/2000 31,10 30,19 -2,61% 29,80 31,10 30,26 29,90 30,19 178 879.234.900
1/3/2000 30,30 31,00 +1,01% 30,30 31,30 31,00 30,90 31,00 218 972.998.000
29/2/2000 31,00 30,69 -1,00% 30,00 31,00 30,36 30,10 30,69 148 597.232.400
28/2/2000 30,30 31,00 +0,03% 30,11 31,00 30,41 30,30 31,56 112 364.656.300
25/2/2000 32,08 30,99 -1,56% 30,70 32,08 31,22 30,81 31,00 207 1.015.818.100
24/2/2000 32,10 31,48 -1,93% 31,20 33,00 31,82 31,01 31,48 200 1.253.459.200
23/2/2000 32,00 32,10 +0,31% 31,90 32,48 32,17 32,02 32,40 156 595.303.000
22/2/2000 32,50 32,00 -1,45% 31,70 33,20 32,48 31,71 32,00 247 1.070.122.000
21/2/2000 31,49 32,47 +3,08% 31,01 32,50 32,18 32,47 32,60 143 433.801.400
18/2/2000 31,80 31,50 -2,11% 31,10 32,10 31,56 31,23 31,50 116 365.833.400
17/2/2000 32,00 32,18 +0,47% 31,50 32,70 32,08 31,65 32,18 232 740.860.600
16/2/2000 32,55 32,03 +1,68% 31,50 32,55 31,90 32,03 32,30 404 1.473.584.900
15/2/2000 31,80 31,50 -1,56% 30,70 31,80 31,20 31,35 31,50 228 1.083.198.900
14/2/2000 32,80 32,00 -3,03% 31,80 33,60 32,34 32,00 32,79 196 675.424.000
11/2/2000 34,00 33,00 -4,35% 32,20 34,30 33,75 33,00 33,50 183 1.144.089.300
10/2/2000 34,30 34,50 +0,58% 33,50 34,50 33,89 34,50 34,85 252 1.006.016.900
9/2/2000 35,30 34,30 -2,00% 33,70 35,30 34,01 34,10 34,30 201 1.024.339.900
8/2/2000 34,95 35,00 +2,34% 34,20 35,20 34,65 34,61 35,00 254 1.641.153.500
7/2/2000 35,20 34,20 -1,72% 33,60 35,40 34,24 34,00 34,20 211 789.403.700
4/2/2000 34,30 34,80 +2,96% 34,20 34,90 34,44 34,70 34,80 300 2.768.956.700
3/2/2000 32,50 33,80 +4,00% 32,50 33,80 33,24 33,71 33,99 298 2.219.345.600
2/2/2000 32,50 32,50 +1,25% 31,70 32,70 32,16 32,50 32,90 185 1.049.673.100
1/2/2000 32,40 32,10 0,00% 31,50 32,70 31,89 32,10 32,98 244 889.654.800
31/1/2000 33,00 32,10 -3,89% 31,60 33,00 32,10 32,10 32,60 314 1.331.826.900
28/1/2000 35,50 33,40 -4,57% 32,81 35,50 33,33 33,25 33,40 351 1.821.584.700
27/1/2000 35,95 35,00 -1,41% 34,51 35,95 34,99 34,60 35,00 205 1.048.098.100
26/1/2000 34,20 35,50 +3,80% 34,20 35,50 34,56 34,30 35,50 225 985.228.900
24/1/2000 34,50 34,20 +0,59% 34,00 35,60 34,47 34,11 34,30 316 1.216.795.000
21/1/2000 36,80 34,00 -6,57% 33,90 37,00 34,84 34,00 34,20 461 2.089.067.200
20/1/2000 36,80 36,39 -1,11% 35,60 37,80 36,55 36,39 36,50 339 2.598.182.800
19/1/2000 36,80 36,80 +0,27% 36,30 38,00 37,00 36,80 37,00 266 1.568.471.600
18/1/2000 37,00 36,70 +0,27% 35,60 37,00 36,04 36,70 36,80 238 1.088.913.000
17/1/2000 37,00 36,60 +1,95% 35,50 37,00 35,78 36,30 36,60 165 659.503.200
14/1/2000 37,20 35,90 -2,42% 35,70 37,70 36,34 35,85 35,90 278 1.646.584.000
13/1/2000 38,29 36,79 -0,57% 36,20 38,50 37,16 36,40 36,79 152 661.069.900
12/1/2000 37,80 37,00 -2,12% 36,50 37,80 36,79 37,00 37,30 196 864.277.500
11/1/2000 39,50 37,80 -4,30% 37,51 39,50 38,32 37,80 37,89 236 1.460.641.000
10/1/2000 39,00 39,50 +2,57% 39,00 40,00 39,70 39,21 39,50 280 2.168.713.500
7/1/2000 39,00 38,51 +1,34% 38,10 39,40 38,61 38,51 38,65 210 1.290.187.400
6/1/2000 37,50 38,00 -2,31% 37,30 39,00 37,97 37,52 38,50 201 1.461.042.700
5/1/2000 36,50 38,90 +4,01% 36,49 39,00 37,67 38,55 38,90 224 1.529.413.800
4/1/2000 38,80 37,40 -4,13% 37,00 38,80 37,60 36,80 37,40 285 1.291.665.300
3/1/2000 39,60 39,01 -1,27% 38,50 41,99 39,82 39,01 39,20 306 2.324.619.000
30/12/1999 39,50 39,51 +0,84% 38,01 39,80 39,33 39,51 39,78 136 1.186.277.900
29/12/1999 38,00 39,18 +2,83% 38,00 39,50 39,00 38,70 39,20 175 1.085.127.100
28/12/1999 37,99 38,10 +0,32% 37,20 38,10 37,52 37,55 38,10 90 521.288.500
27/12/1999 38,00 37,98 +1,55% 37,00 38,10 37,54 36,92 37,90 129 667.250.400
23/12/1999 36,40 37,40 +1,36% 36,40 37,90 37,46 37,40 37,50 229 1.798.242.000
22/12/1999 36,00 36,90 +3,07% 35,80 37,00 36,39 36,10 36,90 274 1.700.572.200
21/12/1999 34,90 35,80 +3,47% 34,60 36,00 35,58 35,60 35,80 328 2.206.151.000
20/12/1999 34,10 34,60 +2,37% 33,01 34,60 33,78 34,49 34,60 382 1.954.344.800
17/12/1999 35,00 33,80 -0,27% 33,00 35,49 33,59 33,80 34,00 496 2.927.577.000
16/12/1999 35,00 33,89 +1,77% 33,20 35,00 33,87 33,80 33,89 360 2.487.429.500
15/12/1999 34,50 33,30 -4,86% 33,00 34,50 33,62 33,22 33,30 544 3.452.097.300
14/12/1999 36,00 35,00 -2,78% 34,90 36,30 35,50 34,92 35,00 328 2.079.334.400
13/12/1999 36,99 36,00 -1,37% 35,97 37,00 36,32 35,90 36,00 222 1.248.892.000
10/12/1999 37,10 36,50 +0,03% 36,00 37,20 36,43 36,20 36,50 290 1.322.372.300
9/12/1999 37,30 36,49 -0,57% 36,10 37,50 36,75 36,49 37,00 311 1.697.709.800
8/12/1999 38,00 36,70 -2,08% 36,50 38,00 36,73 36,51 36,70 223 1.425.505.200
7/12/1999 38,30 37,48 -2,14% 37,30 38,30 37,96 37,15 37,48 272 1.300.156.800
6/12/1999 39,01 38,30 -1,79% 38,30 39,01 38,58 38,30 38,40 163 1.184.840.800
3/12/1999 38,00 39,00 +2,09% 38,00 40,20 39,65 39,00 39,50 343 3.263.174.000
2/12/1999 38,00 38,20 +2,17% 37,99 38,70 38,19 38,20 38,50 222 2.868.787.400
1/12/1999 38,00 37,39 -4,10% 37,01 38,00 37,24 37,20 37,39 194 1.018.282.500
30/11/1999 38,30 38,99 +1,80% 37,50 38,99 38,23 38,25 38,99 103 453.084.700
29/11/1999 39,00 38,30 -0,78% 38,00 39,00 38,49 38,21 38,30 161 831.902.000
26/11/1999 38,50 38,60 +2,12% 38,10 39,00 38,60 38,60 38,80 169 1.315.691.600
25/11/1999 36,51 37,80 +2,19% 36,51 38,20 37,67 37,60 37,80 150 1.000.567.400
24/11/1999 37,00 36,99 +0,79% 36,50 37,20 36,77 36,80 36,99 137 1.146.055.000
23/11/1999 36,50 36,70 +0,60% 36,00 37,10 36,45 36,41 37,00 205 1.142.274.800
22/11/1999 37,00 36,48 -0,87% 36,00 37,40 36,65 36,20 36,50 169 1.025.171.700
19/11/1999 36,80 36,80 +3,08% 36,30 36,90 36,60 36,80 37,00 158 1.298.335.400
18/11/1999 35,40 35,70 +0,28% 34,40 36,00 35,51 35,70 36,77 195 905.699.600
17/11/1999 36,80 35,60 -3,78% 34,80 36,80 35,60 34,90 35,60 229 846.439.000
16/11/1999 37,00 37,00 0,00% 36,80 37,20 36,97 36,50 37,00 185 1.259.849.800
12/11/1999 36,30 37,00 +1,23% 36,30 37,00 36,77 36,60 37,00 135 995.377.900
11/11/1999 36,00 36,55 -0,14% 36,00 37,10 36,86 36,54 36,70 129 791.219.200
10/11/1999 36,30 36,60 +0,83% 36,10 37,50 37,02 36,60 37,30 197 1.297.980.200
9/11/1999 36,90 36,30 +0,55% 36,20 36,90 36,48 36,00 36,30 247 2.352.015.800
8/11/1999 35,60 36,10 +0,70% 35,00 36,50 36,01 36,09 36,10 271 2.137.848.800
5/11/1999 35,00 35,85 +2,43% 35,00 36,00 35,78 35,85 36,00 360 3.446.463.300
4/11/1999 34,50 35,00 +2,04% 34,44 35,70 34,93 34,70 35,00 389 3.835.190.100
3/11/1999 34,00 34,30 +1,78% 33,80 34,40 34,21 34,20 34,30 287 2.419.878.200
1/11/1999 33,50 33,70 +0,30% 33,50 34,00 33,64 33,53 33,70 59 619.728.700
29/10/1999 34,90 33,60 -2,04% 33,40 34,90 33,86 33,50 33,60 194 1.732.782.100
28/10/1999 34,80 34,30 -0,87% 34,30 34,90 34,55 34,00 34,30 97 569.475.000
27/10/1999 34,70 34,60 +0,87% 34,20 35,00 34,64 34,50 34,65 118 755.847.100
26/10/1999 35,10 34,30 -2,14% 34,00 35,50 34,70 34,00 34,30 96 465.748.100
25/10/1999 34,40 35,05 +1,86% 34,20 35,05 34,72 34,90 35,05 133 741.086.500
22/10/1999 33,30 34,41 +3,33% 33,30 34,50 34,21 34,41 34,50 145 507.105.100
21/10/1999 32,70 33,30 -0,30% 32,70 33,40 33,08 33,10 33,30 113 499.654.900
20/10/1999 32,50 33,40 +4,38% 32,30 33,40 32,79 33,00 33,40 112 582.494.100
19/10/1999 33,00 32,00 -0,31% 32,00 33,20 32,28 0,00 32,00 124 412.563.500
18/10/1999 32,30 32,10 -1,23% 31,50 32,50 32,13 31,80 32,30 93 348.977.700
15/10/1999 32,30 32,50 -2,14% 32,30 33,00 32,71 32,40 32,90 56 175.700.700
14/10/1999 33,30 33,21 +0,64% 33,10 33,50 33,31 33,21 33,59 53 202.560.000
13/10/1999 32,70 33,00 -1,20% 32,50 33,80 33,13 33,00 33,50 248 928.812.600
11/10/1999 33,00 33,40 +0,60% 33,00 34,00 33,34 0,00 33,40 57 203.415.400
8/10/1999 32,00 33,20 +3,75% 31,50 33,20 32,31 32,90 34,00 100 515.355.000
7/10/1999 32,05 32,00 +0,95% 31,40 32,40 31,92 31,50 32,00 115 457.867.400
6/10/1999 31,00 31,70 +2,26% 31,00 31,90 31,65 31,00 31,70 112 749.156.600
5/10/1999 31,00 31,00 -2,52% 30,50 31,40 31,06 30,50 31,00 109 441.461.800
4/10/1999 31,50 31,80 +1,92% 31,10 31,80 31,51 31,80 34,00 86 653.857.000
1/10/1999 31,00 31,20 -2,50% 30,30 31,20 30,69 31,00 31,20 113 302.324.800
30/9/1999 33,20 32,00 -3,00% 31,50 33,70 32,85 32,00 32,45 111 519.082.100
29/9/1999 33,20 32,99 -0,63% 32,99 33,50 33,22 32,72 32,99 84 344.193.000
28/9/1999 33,00 33,20 -0,90% 32,50 33,20 32,77 32,70 33,20 72 277.576.000
27/9/1999 33,20 33,50 +1,52% 32,70 33,50 33,18 33,30 33,50 87 976.694.700
24/9/1999 31,60 33,00 +4,20% 31,10 33,00 31,96 33,00 33,40 118 431.463.800
23/9/1999 33,50 31,67 -4,00% 31,67 33,50 32,37 0,00 31,67 145 695.505.200
22/9/1999 32,80 32,99 +0,89% 32,70 33,10 32,96 32,80 32,99 68 742.696.100
21/9/1999 33,50 32,70 -1,54% 32,50 33,50 33,07 32,70 32,80 99 799.743.300
20/9/1999 32,60 33,21 +2,50% 32,60 33,60 33,08 33,21 33,59 97 702.999.600
17/9/1999 32,50 32,40 +1,28% 32,00 32,50 32,24 31,70 32,40 119 730.250.500
16/9/1999 33,20 31,99 -3,38% 31,60 33,20 32,46 31,78 31,99 74 504.248.300
15/9/1999 34,00 33,11 -2,04% 32,80 34,20 33,16 33,11 33,50 112 535.684.200
14/9/1999 34,00 33,80 -0,29% 33,50 34,40 33,93 33,70 33,80 139 601.028.700
13/9/1999 33,50 33,90 +1,19% 33,50 34,40 34,04 33,90 34,19 140 529.336.200
10/9/1999 34,30 33,50 -2,19% 33,50 34,40 34,17 33,51 33,80 111 538.909.100
9/9/1999 33,80 34,25 +1,63% 33,80 34,70 34,42 34,25 34,40 172 995.115.300
8/9/1999 32,50 33,70 +2,81% 32,50 34,30 33,67 0,00 33,70 163 1.048.999.300
6/9/1999 33,00 32,78 -0,06% 32,50 33,00 32,72 0,00 32,79 15 26.505.200
3/9/1999 32,99 32,80 +3,14% 32,50 33,20 32,91 32,80 33,30 122 754.367.400
2/9/1999 30,81 31,80 +1,92% 30,81 32,50 31,84 31,70 32,20 204 878.728.500
1/9/1999 30,50 31,20 +4,35% 30,40 31,20 30,78 31,20 31,30 163 629.815.800
31/8/1999 29,00 29,90 +4,14% 28,70 30,00 29,03 29,90 30,00 156 584.227.500
30/8/1999 28,70 28,71 +1,09% 28,40 29,10 28,78 28,71 29,00 110 554.766.900
27/8/1999 28,90 28,40 +0,71% 28,40 29,20 28,69 28,40 28,45 86 473.746.200
26/8/1999 29,40 28,20 -2,42% 28,20 29,50 28,92 28,20 28,55 119 432.394.800
25/8/1999 29,00 28,90 +1,40% 28,00 29,20 28,64 28,90 29,40 151 912.140.600
24/8/1999 28,00 28,50 +1,79% 27,80 29,50 28,69 28,50 28,71 146 529.435.600
23/8/1999 27,70 28,00 +2,94% 27,20 28,00 27,50 28,00 28,10 62 334.503.100
20/8/1999 26,90 27,20 +2,64% 26,50 27,20 26,87 27,20 27,30 115 397.718.900
19/8/1999 25,50 26,50 +2,36% 25,50 27,20 26,34 26,50 26,79 124 564.617.000
18/8/1999 26,00 25,89 -3,03% 25,00 26,50 25,68 25,60 25,90 169 681.166.100
17/8/1999 28,00 26,70 -4,64% 26,70 28,20 27,16 26,70 26,99 85 406.663.100
16/8/1999 28,50 28,00 +0,72% 27,80 28,50 28,12 26,00 28,20 32 64.129.700
13/8/1999 28,30 27,80 -0,71% 27,70 28,30 28,04 27,80 28,10 69 393.782.700
12/8/1999 29,00 28,00 -2,10% 28,00 29,50 28,85 27,60 28,00 114 418.665.500
11/8/1999 28,50 28,60 +2,18% 27,80 29,00 28,42 28,60 28,70 113 321.432.100
10/8/1999 28,60 27,99 -2,06% 26,50 28,60 27,51 27,65 28,00 141 520.511.000
9/8/1999 27,70 28,58 +3,18% 27,60 28,70 28,14 28,00 28,58 202 1.410.674.000
6/8/1999 27,00 27,70 +0,73% 27,00 27,80 27,64 27,70 28,00 132 753.674.100
5/8/1999 27,30 27,50 -0,40% 26,80 27,60 27,23 27,20 27,50 162 608.873.100
4/8/1999 27,70 27,61 -1,04% 27,30 27,90 27,54 27,61 28,30 194 1.503.219.000
3/8/1999 28,20 27,90 -0,36% 27,50 28,30 27,97 27,90 29,00 132 423.017.600
2/8/1999 28,70 28,00 -3,81% 28,00 29,50 28,99 28,00 28,20 74 225.861.900
30/7/1999 29,00 29,11 -0,65% 29,00 29,60 29,28 29,11 29,50 85 260.619.200
29/7/1999 29,90 29,30 +1,03% 28,00 29,90 28,54 28,80 29,30 137 477.772.200
28/7/1999 29,70 29,00 -1,69% 29,00 30,30 29,93 29,00 29,60 183 804.425.900
27/7/1999 29,70 29,50 +3,44% 28,80 29,70 29,13 29,10 29,50 89 280.305.800
26/7/1999 30,00 28,52 -4,30% 28,50 30,00 28,81 28,51 29,00 56 146.683.500
23/7/1999 31,10 29,80 -3,87% 29,50 31,20 30,13 29,60 29,80 171 596.743.100
22/7/1999 31,00 31,00 0,00% 31,00 31,80 31,35 31,00 31,20 124 639.685.100
21/7/1999 32,00 31,00 -6,03% 31,00 33,00 32,15 30,00 31,00 165 770.112.300
20/7/1999 33,60 32,99 -0,93% 32,40 34,00 33,33 0,00 33,00 386 2.555.529.300
19/7/1999 31,50 33,30 +6,56% 31,50 33,30 32,54 32,30 33,30 270 2.593.150.000
16/7/1999 30,00 31,25 +2,80% 29,80 31,30 30,98 31,25 31,29 156 1.305.964.000
15/7/1999 31,00 30,40 -1,90% 30,10 31,10 30,87 30,01 30,40 190 987.098.100
14/7/1999 31,30 30,99 +0,94% 30,50 31,60 31,02 30,60 30,99 218 846.390.100
13/7/1999 30,80 30,70 -2,23% 29,00 31,10 30,39 30,70 30,80 266 817.512.000
12/7/1999 33,10 31,40 -4,85% 30,90 33,10 31,53 31,40 32,00 217 890.892.100
8/7/1999 33,10 33,00 -2,91% 32,80 33,30 33,08 0,00 33,00 230 1.113.347.600
7/7/1999 33,80 33,99 -0,03% 33,20 34,00 33,56 33,50 33,99 233 1.715.819.100
6/7/1999 35,50 34,00 -3,68% 33,30 35,50 34,12 33,90 34,00 202 1.221.436.000
5/7/1999 35,50 35,30 +2,32% 34,80 35,60 35,17 0,00 35,30 75 327.093.900
2/7/1999 34,50 34,50 +2,37% 33,80 34,70 34,19 34,40 34,90 93 298.560.600
1/7/1999 34,00 33,70 +0,90% 33,50 34,50 33,92 33,50 33,70 319 2.153.047.900
30/6/1999 33,00 33,40 +1,15% 32,30 33,60 33,22 33,30 33,40 190 920.290.300
29/6/1999 32,63 33,02 +1,20% 32,63 33,40 33,13 33,01 33,30 164 766.033.800
28/6/1999 33,50 32,63 -2,63% 32,60 34,20 33,42 32,63 37,20 95 427.842.700
25/6/1999 35,00 33,51 -1,44% 33,00 35,20 33,60 33,51 33,99 191 1.015.912.600
24/6/1999 35,00 34,00 -2,86% 33,61 35,00 34,21 33,66 34,00 180 811.476.300
23/6/1999 36,10 35,00 -4,11% 35,00 36,50 35,81 0,00 35,49 159 801.474.100
22/6/1999 37,10 36,50 -2,67% 36,50 38,01 37,52 36,50 37,00 176 749.283.800
21/6/1999 37,40 37,50 -0,50% 36,90 37,80 37,38 37,20 37,69 189 875.445.300
18/6/1999 36,50 37,69 +2,98% 36,00 37,70 37,07 36,00 37,70 182 962.107.200
17/6/1999 36,00 36,60 0,00% 36,00 37,80 37,21 36,60 36,70 146 668.014.400
16/6/1999 35,81 36,60 +3,54% 35,81 37,20 36,42 36,60 37,00 250 1.311.203.200
15/6/1999 35,50 35,35 -0,98% 35,00 35,80 35,42 35,30 35,60 113 401.753.900
14/6/1999 36,30 35,70 -0,28% 35,20 36,30 35,85 35,20 36,00 71 261.044.800
11/6/1999 36,00 35,80 +3,17% 35,20 36,00 35,60 35,00 36,00 135 1.576.194.300
10/6/1999 33,00 34,70 +3,55% 32,80 36,50 34,74 34,70 35,00 136 746.235.400
9/6/1999 34,00 33,51 -1,15% 33,50 34,40 33,85 33,25 34,00 137 626.920.200
8/6/1999 34,30 33,90 -1,17% 33,50 35,00 34,30 33,90 34,30 202 1.550.928.100
7/6/1999 36,00 34,30 -4,72% 34,30 36,00 35,30 34,30 34,69 143 460.070.400
4/6/1999 36,50 36,00 +0,56% 35,80 36,50 36,09 35,50 36,00 64 471.360.900
2/6/1999 35,20 35,80 -0,28% 34,80 36,20 35,83 34,70 36,30 117 1.199.798.500
1/6/1999 35,70 35,90 +1,41% 34,10 36,00 34,88 35,90 36,20 197 2.159.545.100
31/5/1999 34,30 35,40 +3,21% 34,30 35,60 34,92 35,11 35,40 70 242.364.200
28/5/1999 34,31 34,30 -1,04% 34,00 34,70 34,31 34,11 34,30 85 225.785.600
27/5/1999 35,00 34,66 -2,09% 34,50 35,51 34,90 34,65 34,99 152 676.756.500
26/5/1999 35,00 35,40 +4,15% 33,80 36,70 34,47 35,10 36,30 347 1.793.895.600
25/5/1999 35,00 33,99 -7,61% 33,63 35,20 34,54 33,99 34,30 285 1.000.630.900
24/5/1999 38,30 36,79 -3,94% 36,10 38,30 36,90 36,60 36,80 169 795.663.700
21/5/1999 39,50 38,30 -4,01% 37,90 39,50 38,59 38,30 38,90 199 1.099.069.900
20/5/1999 40,00 39,90 +2,28% 39,00 40,00 39,50 39,00 39,99 237 1.814.656.500
19/5/1999 39,50 39,01 +0,54% 38,99 39,50 39,26 39,00 40,00 365 2.538.840.800
18/5/1999 38,50 38,80 +2,65% 37,90 39,00 38,34 38,50 39,00 198 1.287.192.100
17/5/1999 38,00 37,80 -1,84% 37,30 38,50 37,70 37,61 37,80 147 745.467.700
14/5/1999 37,50 38,51 -2,26% 37,50 38,90 38,44 38,51 38,70 173 783.975.300
13/5/1999 38,70 39,40 +2,34% 38,40 40,00 39,25 39,40 39,48 263 1.508.917.600
12/5/1999 37,80 38,50 -2,48% 37,20 38,60 38,20 38,30 38,50 139 528.016.400
11/5/1999 40,00 39,48 -1,05% 38,20 40,10 39,15 39,00 39,49 149 680.547.800
10/5/1999 39,50 39,90 +1,24% 38,70 40,30 39,64 39,50 39,89 226 1.218.023.700
7/5/1999 39,00 39,41 +3,71% 38,00 39,60 38,88 39,41 39,49 309 1.755.455.800
6/5/1999 36,20 38,00 +6,74% 35,90 39,50 38,06 38,00 38,80 735 4.134.417.200
5/5/1999 34,00 35,60 +4,46% 34,00 35,90 34,75 35,60 35,69 363 1.694.469.800
4/5/1999 33,20 34,08 +3,27% 33,20 34,30 33,75 33,80 34,08 298 1.282.331.800
3/5/1999 34,00 33,00 -2,65% 32,70 34,00 33,13 33,00 33,30 184 671.609.200
30/4/1999 32,20 33,90 +6,34% 32,10 33,90 32,90 33,90 33,99 290 1.351.198.000
29/4/1999 32,80 31,88 +1,21% 31,50 32,80 31,89 31,50 31,88 154 656.813.600
28/4/1999 31,50 31,50 +3,79% 31,00 31,90 31,34 31,50 31,65 154 524.339.800
27/4/1999 31,25 30,35 -2,10% 29,60 31,60 30,55 30,35 30,40 241 1.123.840.100
26/4/1999 31,60 31,00 -3,73% 31,00 32,80 32,17 31,00 31,80 127 350.992.500
23/4/1999 32,00 32,20 +0,66% 31,60 32,40 32,02 31,90 32,40 166 784.550.300
22/4/1999 32,80 31,99 0,00% 31,60 33,20 32,13 31,50 32,00 212 819.404.900
20/4/1999 32,00 31,99 -3,06% 30,80 32,20 31,66 31,90 31,99 296 1.312.788.200
19/4/1999 34,70 33,00 -2,40% 32,75 35,60 34,56 33,00 33,50 239 1.018.019.600
16/4/1999 34,00 33,81 +1,84% 33,80 34,60 34,28 33,81 34,20 148 770.426.300
15/4/1999 33,30 33,20 -0,60% 33,00 34,00 33,40 33,08 33,20 198 620.669.400
14/4/1999 34,20 33,40 +0,88% 32,80 34,20 33,45 33,20 33,79 257 968.528.800
13/4/1999 35,00 33,11 -4,00% 33,00 35,70 34,24 33,11 34,00 254 863.998.000
12/4/1999 34,00 34,49 -1,17% 33,00 34,80 33,71 34,21 34,50 201 721.918.200
9/4/1999 36,15 34,90 -3,86% 34,50 37,00 35,20 34,75 34,90 331 1.212.613.500
8/4/1999 36,20 36,30 -1,12% 35,60 38,30 37,40 35,60 36,30 353 1.846.458.400
7/4/1999 36,90 36,71 +1,02% 36,00 37,00 36,56 36,71 36,80 367 1.534.532.300
6/4/1999 36,20 36,34 +2,37% 36,00 36,98 36,40 36,20 36,34 279 1.318.591.100
5/4/1999 34,00 35,50 +6,03% 33,70 35,50 34,40 35,50 35,80 240 1.207.295.600
31/3/1999 33,00 33,48 +2,10% 32,40 34,50 33,54 33,20 33,48 254 865.703.900
30/3/1999 31,80 32,79 +6,12% 30,90 33,00 31,71 32,00 32,79 385 1.561.095.600
29/3/1999 31,00 30,90 +0,65% 30,00 31,00 30,53 30,80 30,90 207 780.258.400
26/3/1999 31,50 30,70 -1,60% 30,35 31,70 30,78 30,69 30,77 177 653.314.400
25/3/1999 31,00 31,20 +4,00% 30,81 32,00 31,27 31,20 31,30 255 905.036.600
24/3/1999 29,30 30,00 +1,35% 29,30 30,50 30,11 30,00 30,90 155 458.069.900
23/3/1999 29,00 29,60 -2,31% 29,00 30,50 29,84 29,60 29,98 179 789.007.700
22/3/1999 30,70 30,30 -4,17% 29,90 31,20 30,36 30,10 30,49 184 591.187.100
19/3/1999 33,00 31,62 -4,18% 31,50 34,00 32,56 31,62 31,97 247 1.039.756.600
18/3/1999 31,30 33,00 +5,26% 31,20 33,30 32,26 32,60 33,00 368 1.329.782.900
17/3/1999 30,50 31,35 +3,81% 30,00 32,50 31,48 31,30 31,35 426 1.665.532.600
16/3/1999 29,19 30,20 +5,23% 28,70 30,70 30,01 29,83 30,20 384 1.467.273.400
15/3/1999 27,18 28,70 +7,09% 26,80 28,80 28,18 28,70 28,89 259 970.284.000
12/3/1999 27,50 26,80 -0,74% 26,30 27,50 26,81 26,50 26,80 170 490.427.700
11/3/1999 29,00 27,00 -4,93% 27,00 29,20 28,22 0,00 27,00 254 916.993.200
10/3/1999 28,80 28,40 +3,24% 27,80 28,80 28,16 28,40 28,60 213 739.541.900
9/3/1999 29,80 27,51 -5,14% 27,51 29,80 28,28 27,51 27,75 315 1.477.399.800
8/3/1999 29,60 29,00 -2,03% 28,70 29,89 28,92 28,85 29,00 308 1.691.470.500
5/3/1999 29,70 29,60 +1,02% 29,50 30,50 30,02 29,50 29,70 271 1.189.273.200
4/3/1999 28,50 29,30 +4,46% 28,11 29,50 28,70 29,30 29,35 259 796.788.800
3/3/1999 28,10 28,05 +0,18% 27,51 28,20 28,00 27,80 27,99 94 196.865.600
2/3/1999 27,60 28,00 +0,72% 27,50 28,00 27,87 27,75 28,10 105 302.771.100
1/3/1999 27,90 27,80 +2,92% 26,90 28,30 27,78 27,50 28,10 200 1.315.248.700
26/2/1999 27,00 27,01 +1,92% 26,50 27,90 26,86 27,00 27,49 197 645.766.700
25/2/1999 26,10 26,50 -1,12% 25,60 27,00 26,53 26,50 26,60 222 744.154.900
24/2/1999 27,80 26,80 -2,55% 26,00 27,80 26,92 26,80 26,99 204 568.083.100
23/2/1999 29,60 27,50 -1,79% 27,00 29,60 27,86 27,02 27,50 257 897.363.700
22/2/1999 29,01 28,00 -4,44% 28,00 30,20 29,04 28,00 28,35 284 1.173.252.100
19/2/1999 29,50 29,30 +0,69% 28,00 29,70 29,11 29,30 29,69 230 1.263.011.500
18/2/1999 30,00 29,10 -3,00% 28,50 30,00 29,37 29,01 29,10 127 451.195.000
17/2/1999 29,00 30,00 -1,32% 29,00 31,00 30,07 29,80 32,00 86 370.511.200
12/2/1999 32,00 30,40 -5,00% 29,80 32,00 30,28 30,21 30,50 169 571.434.400
11/2/1999 30,30 32,00 +6,67% 30,20 32,60 31,54 31,70 32,00 620 3.163.352.600
10/2/1999 28,00 30,00 +5,26% 27,50 30,00 28,92 29,81 30,20 412 1.814.115.300
9/2/1999 28,00 28,50 +2,52% 27,50 28,70 28,28 27,10 28,40 456 2.298.416.600
8/2/1999 25,20 27,80 +6,51% 25,20 27,90 26,87 27,00 27,90 299 1.302.262.200
5/2/1999 26,00 26,10 -3,69% 25,80 26,50 26,07 25,70 26,20 166 1.116.850.800
4/2/1999 27,00 27,10 +0,37% 25,50 27,20 26,28 27,00 27,20 228 879.091.500
3/2/1999 28,00 27,00 -1,10% 26,20 28,00 26,92 26,10 26,99 188 723.282.600
2/2/1999 27,80 27,30 -3,19% 26,80 28,20 27,58 27,00 27,40 316 1.092.796.000
1/2/1999 25,50 28,20 +12,80% 24,60 29,00 26,42 27,00 29,00 271 715.699.600
29/1/1999 24,00 25,00 +7,76% 24,00 26,10 25,21 24,90 25,00 380 1.552.006.300
28/1/1999 23,00 23,20 +4,04% 22,50 24,00 23,10 23,11 23,50 260 776.897.200
27/1/1999 23,50 22,30 -3,88% 22,00 24,50 23,22 22,00 23,20 212 502.984.300
26/1/1999 22,50 23,20 +5,45% 22,50 24,29 23,41 23,20 23,50 281 825.281.000
22/1/1999 23,00 22,00 -5,17% 22,00 24,40 22,95 20,00 22,80 329 1.072.592.800
21/1/1999 24,50 23,20 -5,31% 22,10 25,10 24,05 22,90 24,10 525 2.299.912.300
20/1/1999 24,00 24,50 +8,89% 23,30 25,70 24,81 24,45 25,00 594 2.665.012.400
19/1/1999 19,00 22,50 +12,50% 19,00 23,09 21,61 22,40 22,98 485 1.550.327.900
18/1/1999 18,50 20,00 +9,89% 17,00 20,50 19,64 20,00 20,20 383 1.191.810.400
15/1/1999 15,00 18,20 +32,85% 15,00 18,50 16,75 18,00 18,20 461 1.332.828.400
14/1/1999 16,00 13,70 -9,27% 13,40 16,50 14,20 13,50 14,30 389 1.318.836.100
13/1/1999 14,01 15,10 -11,70% 14,00 16,00 15,19 15,01 15,50 523 1.243.263.600
12/1/1999 18,30 17,10 -8,06% 16,50 18,30 17,02 16,81 17,10 478 1.212.831.500
11/1/1999 19,00 18,60 -6,53% 18,30 19,50 18,94 18,40 18,70 386 995.312.800
8/1/1999 20,00 19,90 -0,50% 19,51 21,00 20,02 19,53 19,99 262 956.848.600
7/1/1999 20,50 20,00 -5,66% 19,90 21,00 20,35 20,10 20,20 263 811.368.300
6/1/1999 21,00 21,20 +3,41% 21,00 21,50 21,25 21,20 21,40 323 1.107.392.800
5/1/1999 19,60 20,50 +0,99% 19,50 20,80 20,19 20,30 20,45 230 499.131.100
4/1/1999 21,00 20,30 -2,40% 19,60 21,50 20,58 19,55 20,30 268 791.882.500
30/12/1998 20,70 20,80 +0,97% 20,50 21,90 21,07 20,80 21,00 99 268.341.600
29/12/1998 21,00 20,60 -5,07% 20,50 21,20 20,92 20,00 20,70 160 323.235.200
28/12/1998 23,00 21,70 -3,56% 21,50 23,00 22,13 21,50 21,99 152 382.494.300
23/12/1998 23,00 22,50 -0,44% 22,30 23,10 22,53 22,30 22,70 108 315.313.100
22/12/1998 22,00 22,60 +2,26% 21,90 23,00 22,38 22,40 22,60 244 542.893.400
21/12/1998 20,80 22,10 +6,25% 20,80 22,50 21,95 22,00 22,40 242 550.175.300
18/12/1998 20,50 20,80 +4,00% 19,80 21,00 20,49 20,20 21,00 159 478.319.200
17/12/1998 19,50 20,00 +0,05% 19,00 20,98 20,33 20,00 20,80 331 966.830.400
16/12/1998 21,80 19,99 -7,02% 19,00 22,00 19,95 19,60 19,80 444 1.210.667.300
15/12/1998 21,50 21,50 +3,37% 19,70 21,90 20,71 20,70 21,80 331 690.754.300
14/12/1998 22,10 20,80 -9,57% 20,60 22,10 21,13 20,60 21,00 257 821.829.600
11/12/1998 23,01 23,00 -4,96% 22,51 24,00 23,04 22,50 23,00 196 498.531.900
10/12/1998 25,00 24,20 +0,83% 23,50 25,50 24,49 23,55 24,50 192 698.757.700
9/12/1998 25,90 24,00 -2,83% 23,20 25,90 23,99 24,00 24,99 246 726.477.500
8/12/1998 26,10 24,70 -6,44% 24,70 26,70 25,39 24,65 25,19 186 598.238.300
7/12/1998 26,00 26,40 +5,60% 25,00 26,80 25,79 26,00 26,60 246 924.362.000
4/12/1998 26,30 25,00 -2,72% 24,90 27,40 26,10 24,70 26,90 287 1.333.715.700
3/12/1998 28,00 25,70 -11,38% 25,20 28,50 26,20 25,10 25,80 476 1.547.387.400
2/12/1998 30,30 29,00 -4,29% 29,00 32,00 29,58 29,00 29,20 231 774.713.800
1/12/1998 30,00 30,30 -1,66% 28,80 30,50 29,72 30,02 30,40 262 806.821.000
30/11/1998 32,00 30,81 -6,64% 30,80 32,00 31,30 30,80 31,20 128 472.330.100
27/11/1998 32,00 33,00 +4,76% 31,20 33,20 32,44 32,51 33,00 302 1.089.769.500
26/11/1998 30,00 31,50 +3,96% 30,00 31,90 30,94 30,50 31,70 218 744.963.800
25/11/1998 29,90 30,30 +3,41% 29,20 30,99 30,24 30,01 30,80 247 861.643.700
24/11/1998 30,00 29,30 -2,33% 28,30 30,00 28,91 29,10 29,50 238 662.539.900
23/11/1998 31,50 30,00 -0,03% 30,00 31,50 30,62 29,50 30,30 140 433.951.700
20/11/1998 30,00 30,01 +2,42% 29,80 31,50 30,41 29,91 30,70 440 1.895.150.200
19/11/1998 31,00 29,30 -5,18% 29,01 31,80 30,47 29,10 29,50 232 1.278.235.100
18/11/1998 29,80 30,90 +4,04% 29,79 31,00 30,55 30,50 31,00 387 2.008.069.100
17/11/1998 29,00 29,70 +5,69% 28,50 30,00 29,43 29,61 29,99 460 2.024.039.100
16/11/1998 28,00 28,10 +5,24% 27,50 28,50 27,81 26,30 28,20 168 461.180.800
13/11/1998 27,50 26,70 +1,52% 26,40 28,10 27,43 26,90 27,95 250 675.128.600
12/11/1998 26,50 26,30 -2,59% 26,00 28,20 26,97 26,01 26,60 304 1.151.634.100
11/11/1998 29,00 27,00 -5,26% 27,00 29,98 28,47 26,85 28,49 380 1.333.997.700
10/11/1998 30,00 28,50 -6,86% 28,40 30,00 29,15 28,40 28,50 294 981.486.600
9/11/1998 30,50 30,60 +0,33% 29,80 31,00 30,39 30,50 31,00 195 605.508.300
6/11/1998 30,50 30,50 0,00% 29,95 32,00 30,94 30,35 30,75 280 952.814.900
5/11/1998 29,00 30,50 +5,17% 28,00 30,50 29,32 29,80 30,30 420 1.642.884.900
4/11/1998 29,00 29,00 +1,40% 28,40 29,90 29,12 27,10 29,10 522 2.926.871.000
3/11/1998 26,50 28,60 +10,85% 26,50 28,70 27,75 28,20 28,50 381 1.356.305.800
30/10/1998 24,00 25,80 +14,67% 23,50 26,00 24,90 25,70 25,97 390 1.926.881.100
29/10/1998 23,60 22,50 -7,02% 22,50 23,70 23,06 22,50 23,60 285 821.695.600
28/10/1998 24,10 24,20 -2,02% 24,10 26,50 24,90 24,20 25,98 276 822.465.900
27/10/1998 26,50 24,70 -3,14% 24,50 26,60 25,29 24,80 26,50 173 563.810.000
26/10/1998 27,00 25,50 -6,25% 25,10 27,30 25,98 25,15 25,50 169 698.785.200
23/10/1998 28,20 27,20 -4,56% 27,00 29,00 28,07 27,00 27,50 376 1.725.862.900
22/10/1998 26,80 28,50 +4,78% 26,70 29,40 28,38 28,00 28,75 514 2.255.661.900
21/10/1998 26,00 27,20 +4,21% 26,00 27,30 26,60 27,20 27,40 317 999.744.100
20/10/1998 26,00 26,10 +2,35% 25,80 26,70 26,27 25,80 26,30 258 738.919.700
19/10/1998 24,50 25,50 +4,08% 24,50 26,00 25,21 25,21 25,80 290 1.326.203.500
16/10/1998 24,00 24,50 -0,41% 23,90 25,15 24,67 24,60 25,00 329 1.030.231.200
15/10/1998 22,50 24,60 +7,89% 22,00 24,70 23,16 23,00 24,90 267 901.237.000
14/10/1998 23,00 22,80 -3,39% 22,50 23,70 23,25 22,66 23,60 270 773.958.000
13/10/1998 23,50 23,60 +1,29% 23,20 24,00 23,58 22,80 23,70 395 1.488.994.200
9/10/1998 22,00 23,30 +8,37% 21,80 23,70 22,86 22,80 23,49 259 934.407.300
8/10/1998 20,20 21,50 +1,90% 19,50 22,00 20,68 20,06 21,90 234 575.039.300
7/10/1998 21,50 21,10 -0,94% 20,50 22,20 21,45 20,52 21,49 227 683.014.600
6/10/1998 22,00 21,30 +2,40% 20,80 22,60 21,68 21,00 21,80 243 525.330.300
5/10/1998 21,30 20,80 -5,88% 20,00 21,30 20,60 20,80 21,10 185 457.597.000
2/10/1998 21,50 22,10 +6,25% 21,00 22,50 21,98 22,21 22,40 340 890.490.700
1/10/1998 23,00 20,80 -15,45% 20,70 23,70 21,86 20,70 23,20 508 1.276.385.400
30/9/1998 24,00 24,60 -1,20% 23,50 24,99 24,45 24,00 24,60 178 522.815.600
29/9/1998 25,40 24,90 -1,97% 24,00 25,80 24,98 24,70 25,30 257 1.096.444.400
28/9/1998 25,20 25,40 +4,96% 25,00 26,00 25,49 25,30 25,50 215 672.508.400
25/9/1998 24,40 24,20 -6,20% 23,40 25,00 24,38 24,01 24,50 381 1.319.719.000
24/9/1998 27,99 25,80 -9,47% 25,51 29,00 27,84 25,60 26,20 313 1.164.929.100
23/9/1998 24,00 28,50 +21,79% 24,00 28,90 25,54 26,00 29,00 416 1.367.539.500
22/9/1998 23,00 23,40 +7,83% 22,02 23,50 22,96 22,20 23,50 288 909.970.900
21/9/1998 21,50 21,70 -6,87% 21,00 22,90 22,04 21,55 22,40 220 690.926.800
18/9/1998 24,00 23,30 +0,87% 22,00 24,50 23,26 22,10 23,50 252 662.580.200
17/9/1998 22,99 23,10 -3,75% 20,00 23,10 21,58 22,03 23,90 563 2.308.424.500
16/9/1998 26,50 24,00 -11,11% 21,50 28,50 25,48 23,80 24,99 630 2.866.249.100
15/9/1998 20,50 27,00 +25,00% 19,50 27,00 23,10 25,00 26,95 671 3.197.900.100
14/9/1998 18,00 21,60 +18,03% 17,50 21,70 19,95 21,20 21,60 512 2.136.926.100
11/9/1998 14,60 18,30 +22,00% 14,50 18,30 17,00 17,20 18,49 591 2.408.599.600
10/9/1998 15,01 15,00 -6,25% 13,52 15,50 14,52 14,70 15,00 467 1.553.543.700
9/9/1998 17,00 16,00 -5,88% 16,00 17,30 16,62 16,01 16,50 290 1.095.588.100
8/9/1998 18,70 17,00 -4,49% 16,50 19,00 17,61 16,22 17,50 313 852.815.900
4/9/1998 18,50 17,80 -1,66% 15,51 19,20 17,46 17,00 17,90 357 1.039.114.400
3/9/1998 19,00 18,10 -9,50% 18,00 19,60 18,82 18,20 19,00 233 604.746.600
2/9/1998 19,50 20,00 +2,56% 19,50 21,30 20,51 20,00 20,30 491 1.446.283.700
1/9/1998 16,50 19,50 +16,07% 16,00 19,51 17,96 19,50 19,95 475 1.256.316.300
31/8/1998 17,30 16,80 -2,89% 16,20 17,40 16,89 16,55 17,00 254 773.749.000
28/8/1998 18,00 17,30 0,00% 16,60 18,20 17,36 17,31 17,40 467 1.317.672.200
27/8/1998 19,50 17,30 -13,93% 16,40 19,50 18,12 16,70 17,50 387 769.417.800
26/8/1998 20,51 20,10 -9,87% 20,02 21,30 20,61 19,50 20,30 484 1.255.035.800
25/8/1998 24,00 22,30 -3,04% 21,50 24,20 22,94 22,22 22,50 249 788.807.200
24/8/1998 24,20 23,00 -4,96% 22,40 24,30 23,03 22,65 23,00 274 1.090.241.300
21/8/1998 25,00 24,20 -6,20% 20,50 25,02 22,59 24,00 24,30 406 1.265.747.600
20/8/1998 26,50 25,80 -6,52% 25,40 27,00 25,90 25,42 25,99 278 1.985.464.300
19/8/1998 28,50 27,60 -1,78% 27,00 28,80 28,11 27,30 28,00 242 986.152.000
18/8/1998 28,20 28,10 -2,09% 27,00 28,40 27,50 27,40 28,40 156 575.209.500
17/8/1998 27,60 28,70 +1,41% 26,60 28,70 27,46 28,70 29,00 224 2.286.161.300
14/8/1998 29,49 28,30 +1,07% 27,00 29,50 28,27 28,00 28,50 274 1.109.141.200
13/8/1998 26,50 28,00 +7,69% 26,00 28,02 26,97 26,75 28,00 335 1.786.880.600
12/8/1998 30,00 26,00 -10,65% 25,50 30,00 27,14 25,70 26,99 311 1.420.079.400
11/8/1998 28,50 29,10 -2,35% 28,50 29,20 28,77 28,70 28,90 229 1.190.842.200
10/8/1998 29,51 29,80 -3,87% 29,51 30,50 29,94 29,51 30,29 138 478.864.100
7/8/1998 32,00 31,00 -4,91% 29,50 32,20 30,68 30,40 30,69 253 848.508.900
6/8/1998 32,20 32,60 -1,18% 32,00 33,20 32,75 32,50 33,00 120 574.610.200
5/8/1998 32,50 32,99 -0,33% 31,50 33,00 32,49 32,30 33,00 181 796.110.500
4/8/1998 34,80 33,10 -4,89% 32,50 34,80 33,65 32,53 33,20 266 1.574.093.200
3/8/1998 34,50 34,80 -1,97% 33,50 35,00 34,66 34,00 34,60 168 786.968.400
31/7/1998 35,50 35,50 +0,57% 34,10 35,50 34,94 34,30 36,00 247 1.295.214.700
30/7/1998 35,00 35,30 +5,37% 34,20 35,40 34,82 34,51 40,00 300 1.370.827.100
29/7/1998 34,50 33,50 +1,52% 33,00 36,00 34,05 33,50 34,00 217 1.034.151.400
28/7/1998 35,50 33,00 -3,51% 32,50 35,50 33,83 32,90 34,00 249 1.399.472.500
27/7/1998 34,50 34,20 -4,20% 34,05 35,10 34,54 33,50 34,80 230 962.676.500
24/7/1998 36,90 35,70 -0,83% 34,80 36,90 35,53 35,11 36,00 286 2.323.170.600
23/7/1998 35,55 36,00 -1,10% 35,55 36,50 36,21 35,53 36,20 281 1.960.376.700
22/7/1998 37,60 36,40 -4,21% 35,50 37,70 36,13 36,30 38,00 537 3.382.070.400
21/7/1998 39,50 38,00 -1,81% 37,50 39,50 39,02 37,50 38,20 349 2.088.332.000
20/7/1998 41,00 38,70 -3,25% 38,50 41,00 39,20 38,60 39,00 298 1.854.960.000
17/7/1998 37,20 40,00 +7,82% 37,20 40,20 38,77 39,10 40,30 421 2.679.003.900
16/7/1998 35,50 37,10 +4,80% 35,50 37,30 36,61 37,00 37,50 286 1.960.940.000
15/7/1998 36,30 35,40 -2,48% 35,40 36,30 35,66 35,20 35,40 144 961.112.300
14/7/1998 35,60 36,30 +0,83% 35,31 36,50 36,33 36,02 36,30 184 1.351.292.700
13/7/1998 36,50 36,00 0,00% 35,60 36,50 35,90 35,00 36,00 131 658.407.900
10/7/1998 36,80 36,00 -2,17% 35,80 36,80 36,18 35,90 36,30 114 523.253.200
8/7/1998 37,50 36,80 +0,82% 36,50 37,50 36,88 36,80 37,20 139 848.813.400
7/7/1998 36,70 36,50 0,00% 36,30 36,80 36,57 36,50 36,80 153 1.265.575.300
6/7/1998 34,00 36,50 +2,82% 34,00 37,10 35,82 34,55 36,80 249 1.440.256.000
3/7/1998 35,40 35,50 +0,28% 35,40 36,10 35,69 35,40 35,90 42 865.589.700
2/7/1998 35,00 35,40 -0,84% 34,80 35,50 35,31 34,00 35,80 145 1.865.968.000
1/7/1998 34,00 35,70 +5,00% 33,50 35,70 34,35 35,00 36,00 183 1.045.987.500
30/6/1998 33,50 34,00 +2,41% 33,00 34,10 33,62 30,00 34,50 168 1.103.599.900
29/6/1998 31,50 33,20 +5,40% 31,30 33,20 32,05 31,40 33,00 238 1.464.577.300
26/6/1998 32,00 31,50 -1,87% 30,20 32,50 31,33 31,20 44,00 188 956.514.300
25/6/1998 35,10 32,10 -8,29% 32,10 35,50 33,97 32,30 33,00 173 765.091.000
24/6/1998 35,00 35,00 -1,96% 34,30 35,80 35,19 34,40 37,00 102 457.160.500
23/6/1998 35,50 35,70 +3,48% 35,30 36,00 35,65 34,00 35,60 119 965.936.500
22/6/1998 34,30 34,50 -1,99% 34,00 35,00 34,47 33,80 36,50 63 224.115.000
19/6/1998 35,00 35,20 +1,73% 35,00 35,90 35,44 33,50 35,90 207 1.332.608.000
18/6/1998 35,50 34,60 -3,08% 34,00 36,20 35,17 33,01 35,50 161 923.047.000
17/6/1998 35,00 35,70 +8,18% 34,00 36,00 35,44 33,51 35,50 428 2.668.549.300
16/6/1998 33,50 33,00 +1,54% 32,50 33,50 33,08 33,01 33,40 229 1.880.132.000
15/6/1998 32,00 32,50 -4,69% 32,00 34,50 32,85 32,00 33,00 181 920.868.900
12/6/1998 33,50 34,10 -3,67% 33,50 35,50 34,09 33,51 44,00 107 381.504.200
10/6/1998 37,00 35,40 -6,84% 35,30 37,00 36,19 35,10 37,90 76 441.196.900
9/6/1998 39,00 38,00 -2,31% 37,70 39,00 38,15 37,50 38,00 88 329.686.200
8/6/1998 39,00 38,90 +1,04% 38,00 39,50 38,65 37,80 39,49 141 980.787.100
5/6/1998 38,50 38,50 0,00% 38,50 39,70 39,05 38,51 40,00 197 1.160.230.200
4/6/1998 38,00 38,50 +2,67% 37,50 38,99 38,39 38,40 39,00 210 1.096.959.800
3/6/1998 39,51 37,50 -3,85% 36,30 40,00 37,95 36,10 38,00 244 1.727.191.900
2/6/1998 36,00 39,00 +11,43% 36,00 40,00 37,80 38,50 40,00 252 2.303.511.000
1/6/1998 36,00 35,00 -8,62% 34,00 36,00 34,86 34,80 36,00 180 1.117.897.700
29/5/1998 38,50 38,30 -0,52% 38,00 39,70 38,60 38,00 38,50 246 1.873.215.000
28/5/1998 35,50 38,50 +8,45% 35,30 39,50 37,93 37,50 39,00 427 2.328.932.600
27/5/1998 31,00 35,50 +7,58% 30,50 35,50 33,05 33,50 35,50 363 2.074.028.100
26/5/1998 34,00 33,00 -4,90% 32,20 34,50 32,94 32,30 33,50 237 892.490.500
25/5/1998 35,50 34,70 -3,61% 34,00 35,50 34,62 34,30 36,00 152 674.085.900
22/5/1998 37,00 36,00 -1,91% 35,70 37,00 36,18 35,81 36,20 153 853.540.000
21/5/1998 38,00 36,70 -3,67% 36,51 39,50 37,92 36,20 45,00 233 1.363.714.100
20/5/1998 40,00 38,10 -2,06% 35,00 40,10 37,61 37,50 38,10 338 2.656.331.200
19/5/1998 41,00 38,90 -1,02% 38,90 41,00 39,80 0,00 39,00 204 1.198.819.900
18/5/1998 41,00 39,30 -6,43% 38,01 41,00 39,61 39,10 40,00 248 2.264.640.100
15/5/1998 41,00 42,00 +3,70% 40,50 42,00 41,08 41,10 43,00 195 1.130.709.300
14/5/1998 41,00 40,50 0,00% 40,00 41,50 40,89 40,11 40,50 241 2.092.402.300
13/5/1998 39,00 40,50 +1,25% 39,00 40,80 40,24 40,30 40,50 289 3.117.335.600
12/5/1998 40,00 40,00 -1,96% 38,70 40,70 39,71 39,20 39,90 341 3.029.712.700
11/5/1998 42,50 40,80 -3,55% 40,50 43,00 41,08 40,80 42,20 249 1.735.230.600
8/5/1998 45,00 42,30 -1,63% 42,00 45,00 43,23 42,00 42,99 215 1.593.202.100
7/5/1998 45,00 43,00 +4,88% 41,00 45,00 42,57 42,14 43,20 383 3.506.170.000
6/5/1998 46,00 41,00 -10,87% 40,00 46,50 45,02 40,00 45,20 239 1.636.121.700
5/5/1998 46,00 46,00 +0,66% 44,50 46,00 45,24 45,50 50,00 286 2.266.955.300
4/5/1998 47,50 45,70 -2,77% 44,90 47,50 46,06 45,01 47,30 270 1.644.962.200
30/4/1998 47,00 47,00 +1,08% 46,90 48,00 47,29 47,10 47,30 316 3.621.379.700
29/4/1998 45,05 46,50 +3,33% 45,00 47,80 47,02 46,00 47,00 289 2.681.113.600
28/4/1998 44,02 45,00 +4,17% 43,80 45,00 44,51 43,10 45,40 291 2.532.207.600
27/4/1998 44,50 43,20 -7,10% 43,20 45,50 44,54 30,00 44,80 232 1.362.777.600
24/4/1998 44,50 46,50 +4,49% 44,50 46,50 45,34 45,01 46,80 208 1.240.532.100
23/4/1998 46,00 44,50 -1,77% 44,00 47,20 45,30 44,20 44,80 331 2.115.875.700
22/4/1998 46,00 45,30 -4,23% 45,20 46,50 45,70 45,40 45,59 357 2.071.248.700
20/4/1998 48,50 47,30 -1,87% 46,71 48,70 47,25 46,75 52,00 200 1.059.885.500
17/4/1998 48,50 48,20 -1,43% 47,60 48,90 48,30 47,51 48,20 335 3.028.752.100
16/4/1998 49,60 48,90 -2,41% 48,71 49,65 49,11 48,70 49,00 318 2.381.367.100
15/4/1998 50,00 50,11 -1,36% 50,00 50,80 50,25 50,10 50,80 240 1.713.041.000
14/4/1998 50,31 50,80 +1,01% 50,00 50,90 50,61 50,61 50,90 316 2.496.973.600
13/4/1998 51,20 50,29 -1,39% 50,00 51,50 50,30 50,00 50,30 135 1.033.845.000
8/4/1998 50,80 51,00 +0,39% 50,70 51,00 50,87 50,70 51,00 103 990.561.700
7/4/1998 51,20 50,80 -1,17% 50,80 51,50 51,16 50,70 51,10 194 1.291.483.700
6/4/1998 51,50 51,40 -2,10% 51,00 51,50 51,26 51,15 51,50 155 1.226.142.000
3/4/1998 53,99 52,50 -2,78% 51,50 54,39 52,66 52,00 53,00 203 1.329.153.100
2/4/1998 53,00 54,00 +1,89% 53,00 55,00 54,19 53,80 54,10 380 3.690.995.500
1/4/1998 52,20 53,00 +0,38% 52,15 53,60 52,80 52,85 53,30 143 922.451.900
31/3/1998 54,00 52,80 +0,57% 52,80 54,00 53,08 52,80 53,50 184 1.279.341.200
30/3/1998 53,50 52,50 -1,87% 52,30 53,50 52,62 52,00 52,70 213 1.662.295.300
27/3/1998 54,00 53,50 -0,93% 53,00 55,50 53,48 53,00 53,20 143 823.621.900
26/3/1998 53,00 54,00 +1,31% 52,70 54,00 53,41 53,30 54,00 295 2.737.897.300
25/3/1998 55,50 53,30 -3,09% 53,00 56,00 54,51 53,21 53,50 246 1.436.966.500
24/3/1998 57,40 55,00 -4,35% 55,00 58,00 56,36 54,00 56,00 252 1.902.951.600
23/3/1998 55,90 57,50 +4,17% 54,80 57,50 56,39 57,20 57,50 210 1.708.910.000
20/3/1998 55,00 55,20 +1,28% 55,00 56,00 55,57 55,10 55,20 277 2.641.499.700
19/3/1998 52,50 54,50 +4,21% 52,50 54,80 54,00 53,90 54,99 413 3.784.914.400
18/3/1998 52,00 52,30 -1,30% 51,50 52,90 52,54 52,30 53,00 177 1.124.917.700
17/3/1998 52,90 52,99 +1,90% 51,80 52,99 52,02 52,30 53,00 178 1.655.024.700
16/3/1998 53,10 52,00 0,00% 52,00 53,80 52,46 52,00 52,50 104 833.164.100

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.