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

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

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

Tempo Gráfico: Todos

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

ELET3 - ELETROBRAS - ON N1

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