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

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

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

Tempo Gráfico: 10 Anos

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

ELET6 - ELETROBRAS - PNB N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 38,77 39,12 +0,90% 38,66 39,28 39,09 39,12 39,28 4.554 3.416.390.600
20/1/2025 38,55 38,77 -0,03% 38,35 39,03 38,73 38,75 38,80 4.947 3.144.680.400
17/1/2025 38,36 38,78 +1,28% 38,14 39,15 38,76 38,75 38,85 6.292 5.914.746.800
16/1/2025 38,95 38,29 -1,57% 38,08 38,95 38,44 38,25 38,38 4.909 4.293.834.700
15/1/2025 37,80 38,90 +3,46% 37,79 38,94 38,51 38,65 38,91 5.595 4.640.796.000
14/1/2025 37,40 37,60 +0,53% 37,26 37,72 37,54 37,60 37,67 3.551 2.433.200.800
13/1/2025 37,56 37,40 -0,66% 37,37 37,80 37,48 37,40 37,51 5.984 4.461.929.700
10/1/2025 38,04 37,65 -0,89% 37,39 38,04 37,64 37,65 37,73 6.483 4.274.260.600
9/1/2025 37,92 37,99 +0,18% 37,63 38,18 38,01 37,99 38,17 4.618 2.988.787.400
8/1/2025 37,69 37,92 +0,50% 37,20 37,98 37,70 37,92 38,00 7.707 6.454.713.100
7/1/2025 37,73 37,73 +0,11% 37,67 38,09 37,82 37,73 37,84 6.774 4.347.375.000
6/1/2025 37,72 37,69 +1,02% 37,33 37,83 37,61 37,62 37,70 4.317 3.468.121.200
3/1/2025 37,83 37,31 -1,37% 37,09 38,05 37,31 37,29 37,31 7.174 5.106.559.500
2/1/2025 38,15 37,83 -0,03% 37,48 38,38 37,92 37,80 37,88 10.777 6.840.914.300
30/12/2024 37,65 37,84 -4,56% 37,43 38,21 37,75 37,82 37,89 6.762 7.709.964.700
27/12/2024 39,90 39,65 +0,10% 39,57 40,11 39,74 39,63 39,70 7.890 7.615.676.500
26/12/2024 39,30 39,61 +0,87% 39,30 39,90 39,65 39,60 39,67 6.378 8.456.067.800
23/12/2024 39,94 39,27 -1,55% 39,23 40,03 39,50 39,27 39,28 7.935 6.030.970.200
20/12/2024 40,00 39,89 +1,73% 39,57 40,29 39,93 39,89 39,90 15.607 19.399.358.500
19/12/2024 38,76 39,21 +1,16% 38,49 39,59 39,16 39,18 39,25 6.546 6.100.889.900
18/12/2024 39,62 38,76 -2,61% 38,37 39,78 39,03 38,75 38,78 11.337 8.786.591.200
17/12/2024 39,46 39,80 +1,38% 39,06 40,15 39,68 39,69 39,82 9.901 7.369.754.100
16/12/2024 40,15 39,26 -2,22% 39,21 40,75 39,83 39,25 39,26 11.020 10.914.463.300
13/12/2024 39,75 40,15 +1,11% 39,56 40,36 40,05 40,13 40,15 7.419 8.529.173.400
12/12/2024 40,58 39,71 -3,33% 39,47 40,82 39,93 39,70 39,80 6.466 5.502.005.200
11/12/2024 40,65 41,08 +1,06% 39,95 41,81 40,82 41,03 41,08 9.838 7.829.477.300
10/12/2024 40,14 40,65 +1,60% 40,11 40,65 40,53 40,53 40,66 4.230 3.800.236.300
9/12/2024 40,39 40,01 -1,09% 39,54 40,72 39,97 40,01 40,06 9.406 9.280.485.000
6/12/2024 40,39 40,45 -0,37% 40,28 41,05 40,74 40,43 40,65 8.453 7.343.865.500
5/12/2024 40,75 40,60 +3,44% 40,31 41,83 40,99 40,60 40,67 13.063 13.554.891.200
4/12/2024 39,17 39,25 -0,30% 38,74 39,65 39,34 39,25 39,38 4.868 4.046.912.300
3/12/2024 39,17 39,37 +1,00% 38,90 39,51 39,20 39,33 39,39 6.811 6.294.498.400
2/12/2024 39,00 38,98 -0,08% 38,80 39,28 39,04 38,91 38,99 6.150 4.131.961.300
29/11/2024 38,75 39,01 +0,49% 38,11 39,17 38,62 39,01 39,13 6.975 6.330.709.300
28/11/2024 39,70 38,82 -2,76% 38,29 39,97 38,94 38,79 38,82 9.417 9.177.085.800
27/11/2024 41,15 39,92 -2,59% 39,88 41,20 40,31 39,92 39,93 8.272 6.445.635.700
26/11/2024 40,37 40,98 +1,51% 40,19 41,08 40,86 40,91 41,02 4.811 4.675.958.800
25/11/2024 39,80 40,37 +1,41% 39,71 40,54 40,30 40,16 40,40 5.705 8.797.956.100
22/11/2024 39,86 39,81 +0,78% 39,38 39,91 39,59 39,79 39,82 5.165 3.325.838.400
21/11/2024 40,10 39,50 -2,47% 39,46 40,23 39,64 39,49 39,55 8.187 7.105.775.500
19/11/2024 40,24 40,50 +0,65% 40,03 40,85 40,47 40,49 40,50 6.376 6.716.770.100
18/11/2024 40,30 40,24 -0,84% 39,85 40,43 40,11 40,17 40,24 5.678 6.857.104.000
14/11/2024 40,20 40,58 +0,92% 40,02 40,69 40,47 40,51 40,58 3.969 4.534.711.200
13/11/2024 40,00 40,21 +0,78% 39,42 40,39 39,99 40,15 40,24 6.137 7.685.635.400
12/11/2024 40,57 39,90 -1,75% 39,72 40,71 39,99 39,81 39,91 7.302 7.562.202.800
11/11/2024 40,17 40,61 +1,12% 39,95 40,72 40,49 40,59 40,65 5.402 5.591.155.400
8/11/2024 39,90 40,16 -0,57% 39,44 40,19 39,92 40,01 40,16 10.320 8.565.388.600
7/11/2024 41,97 40,39 -2,39% 40,39 42,44 41,14 40,39 40,44 9.211 12.453.668.600
6/11/2024 41,38 41,38 -1,19% 40,74 41,46 41,17 41,36 41,38 9.277 9.002.978.000
5/11/2024 42,24 41,88 -0,85% 41,63 42,24 41,85 41,82 41,88 4.155 3.495.112.400
4/11/2024 41,65 42,24 +2,60% 41,43 42,33 41,97 42,19 42,24 5.748 7.162.090.800
1/11/2024 42,11 41,17 -2,46% 41,00 42,20 41,31 41,17 41,21 8.684 9.752.022.400
31/10/2024 42,14 42,21 -0,33% 42,07 42,55 42,24 42,21 42,24 2.923 3.614.884.700
30/10/2024 42,30 42,35 +0,12% 42,07 42,48 42,32 42,35 42,36 2.425 2.248.340.800
29/10/2024 42,29 42,30 -0,35% 42,10 42,56 42,26 42,30 42,32 2.845 3.437.643.700
28/10/2024 42,41 42,45 +0,62% 42,24 42,59 42,42 42,45 42,46 2.031 2.060.155.300
25/10/2024 42,46 42,19 -0,64% 41,94 42,59 42,14 42,18 42,19 3.691 2.676.617.100
24/10/2024 42,09 42,46 +0,83% 41,57 42,65 42,13 42,45 42,50 4.639 5.137.000.100
23/10/2024 42,14 42,11 -0,99% 41,61 42,34 41,99 41,95 42,12 5.068 4.154.424.000
22/10/2024 41,99 42,53 +0,62% 41,84 42,79 42,36 42,52 42,53 5.187 3.877.611.400
21/10/2024 42,13 42,27 +0,38% 41,94 42,42 42,15 42,25 42,30 4.148 3.468.315.700
18/10/2024 42,38 42,11 -0,17% 41,71 42,48 42,03 42,03 42,11 6.181 6.828.805.300
17/10/2024 41,90 42,18 -0,26% 41,56 42,33 42,09 42,18 42,20 5.123 3.535.979.900
16/10/2024 42,72 42,29 -0,91% 42,13 42,72 42,31 42,28 42,31 6.930 5.342.352.200
15/10/2024 43,02 42,68 -0,44% 42,49 43,19 42,68 42,68 42,70 4.116 5.318.968.800
14/10/2024 42,23 42,87 +1,59% 42,14 43,05 42,80 42,86 42,87 5.255 4.492.207.500
11/10/2024 42,39 42,20 -0,38% 41,75 42,40 42,04 42,17 42,20 3.974 3.024.497.800
10/10/2024 42,40 42,36 -0,02% 42,07 42,46 42,26 42,36 42,39 3.573 3.562.917.300
9/10/2024 42,56 42,37 -1,12% 42,12 42,74 42,32 42,35 42,38 5.838 4.020.763.500
8/10/2024 42,24 42,85 +0,66% 42,24 43,15 42,83 42,85 42,86 4.229 3.014.005.900
7/10/2024 43,13 42,57 -0,02% 42,41 43,13 42,64 42,57 42,60 3.302 3.026.694.700
4/10/2024 42,50 42,58 +0,19% 42,18 42,71 42,46 42,49 42,58 4.133 3.383.228.000
3/10/2024 43,42 42,50 -2,79% 42,17 43,42 42,50 42,50 42,53 6.743 5.738.345.800
2/10/2024 44,23 43,72 +0,32% 43,72 44,39 44,06 43,72 43,74 2.757 1.822.443.400
1/10/2024 44,09 43,58 -0,30% 43,51 44,27 43,82 43,58 43,60 4.308 3.040.270.200
30/9/2024 43,35 43,71 -0,52% 43,35 43,88 43,69 43,70 43,72 1.489 1.749.253.800
26/9/2024 43,66 43,94 +0,94% 43,45 44,17 43,86 43,94 43,95 3.955 2.954.861.600
25/9/2024 44,00 43,53 -1,29% 43,32 44,22 43,60 43,52 43,54 5.007 4.869.210.100
24/9/2024 44,45 44,10 -0,34% 43,75 45,00 44,24 44,10 44,16 5.451 4.638.526.500
23/9/2024 44,41 44,25 -1,43% 43,80 44,41 44,15 44,25 44,26 5.671 4.782.780.900
20/9/2024 45,63 44,89 -1,86% 44,36 45,73 44,79 44,86 44,89 9.638 14.504.418.800
19/9/2024 46,01 45,74 -1,02% 45,51 46,57 45,94 45,74 45,75 9.777 7.851.947.900
18/9/2024 46,39 46,21 -0,47% 45,96 46,78 46,33 46,19 46,27 5.667 4.892.124.700
17/9/2024 46,02 46,43 +0,50% 45,80 46,56 46,27 46,41 46,43 3.240 2.690.834.600
16/9/2024 46,00 46,20 +0,46% 46,00 46,86 46,34 46,20 46,22 4.290 3.070.233.300
13/9/2024 45,83 45,99 +0,74% 45,73 46,45 46,19 45,98 45,99 7.062 4.940.945.500
12/9/2024 45,99 45,65 -0,91% 45,40 46,23 45,71 45,62 45,80 5.887 4.498.478.200
11/9/2024 46,06 46,07 -0,19% 45,94 46,58 46,25 46,07 46,19 5.684 4.936.775.700
10/9/2024 46,00 46,16 -0,32% 45,99 46,64 46,25 46,16 46,34 4.207 4.774.925.800
9/9/2024 46,35 46,31 -0,26% 46,18 46,66 46,34 46,31 46,32 2.646 2.179.400.200
6/9/2024 46,71 46,43 -0,90% 46,30 47,05 46,56 46,43 46,45 4.015 3.376.197.200
5/9/2024 47,23 46,85 -0,49% 46,60 47,42 46,86 46,81 46,85 4.416 3.564.224.100
4/9/2024 46,67 47,08 +1,62% 46,43 47,60 47,11 47,06 47,30 6.708 6.178.512.100
3/9/2024 46,15 46,33 -0,30% 46,02 46,60 46,27 46,33 46,35 3.725 3.142.026.000
2/9/2024 45,79 46,47 +0,72% 45,79 46,84 46,41 46,47 46,48 5.845 5.188.218.200
30/8/2024 45,76 46,14 +0,37% 45,51 46,37 46,11 46,13 46,20 8.456 16.081.887.200
29/8/2024 46,56 45,97 -1,25% 45,72 46,77 45,94 45,96 46,03 6.520 5.032.494.700
28/8/2024 46,03 46,55 +1,39% 45,69 46,80 46,43 46,53 46,57 5.784 5.944.104.000
27/8/2024 46,49 45,91 -0,97% 45,91 46,73 46,15 45,90 46,12 2.898 2.673.754.700
26/8/2024 46,48 46,36 -0,26% 46,24 46,73 46,43 46,36 46,47 4.425 3.535.037.300
23/8/2024 45,75 46,48 +1,80% 45,46 46,99 46,45 46,47 46,70 7.883 7.698.167.600
22/8/2024 45,70 45,66 -0,57% 45,06 45,82 45,55 45,65 45,67 6.216 7.645.846.100
21/8/2024 45,95 45,92 -0,17% 45,68 46,26 45,97 45,90 45,95 5.950 5.650.351.400
20/8/2024 45,80 46,00 +0,66% 45,37 46,13 45,86 45,98 46,01 7.598 9.042.467.900
19/8/2024 45,15 45,70 +1,62% 44,85 45,96 45,52 45,70 45,71 7.817 6.150.181.800
16/8/2024 45,40 44,97 +0,04% 44,74 45,67 45,10 44,94 44,97 6.181 4.578.925.800
15/8/2024 44,60 44,95 +0,69% 44,52 45,19 44,89 44,93 44,95 4.922 4.353.369.400
14/8/2024 44,20 44,64 +0,95% 44,05 45,31 44,78 44,63 44,81 8.435 7.219.866.800
13/8/2024 44,40 44,22 +0,43% 43,99 44,53 44,27 44,22 44,23 4.725 3.261.978.200
12/8/2024 44,51 44,03 -0,29% 43,77 44,51 44,05 44,02 44,03 4.450 5.744.728.800
9/8/2024 43,24 44,16 +3,52% 43,04 44,42 44,04 44,14 44,23 524 10.058.775.800
8/8/2024 42,16 42,66 +1,60% 42,16 43,43 42,92 42,65 42,66 6.475 5.817.131.100
7/8/2024 41,92 41,99 +0,45% 41,80 42,25 42,03 41,96 41,99 3.579 2.931.605.800
6/8/2024 42,28 41,80 -0,31% 41,75 42,51 41,95 41,79 41,95 4.848 4.460.173.200
5/8/2024 41,90 41,93 -1,87% 41,25 42,09 41,76 41,93 41,95 6.814 7.018.293.400
2/8/2024 44,50 42,73 -3,11% 42,56 44,70 43,08 42,72 42,73 6.740 7.722.441.100
1/8/2024 43,95 44,10 +1,12% 43,79 44,44 44,10 44,10 44,11 9.355 8.619.201.900
31/7/2024 42,67 43,61 +2,83% 42,58 44,24 43,72 43,60 43,62 9.523 10.634.147.500
30/7/2024 42,62 42,41 -0,28% 42,30 42,62 42,41 42,41 42,45 2.245 2.015.820.200
29/7/2024 42,70 42,53 -0,40% 42,35 42,83 42,53 42,52 42,55 2.964 2.978.461.800
26/7/2024 41,96 42,70 +1,72% 41,86 42,84 42,58 42,69 42,77 4.214 8.488.227.400
25/7/2024 41,62 41,98 +0,67% 41,34 42,11 41,75 41,86 41,99 4.617 3.925.755.200
24/7/2024 41,98 41,70 +0,17% 41,30 41,98 41,62 41,66 41,70 4.832 3.938.969.200
23/7/2024 42,09 41,63 -1,09% 41,36 42,10 41,58 41,62 41,63 5.049 4.043.491.600
22/7/2024 41,45 42,09 +1,57% 41,32 42,30 41,96 42,07 41,89 4.498 3.978.584.600
19/7/2024 42,19 41,44 -1,94% 41,27 42,35 41,57 41,40 41,44 2.801 2.775.186.600
18/7/2024 43,20 42,26 -2,18% 42,01 43,28 42,38 42,26 42,29 5.176 5.976.138.400
17/7/2024 43,00 43,20 +0,09% 43,00 43,54 43,28 43,18 43,20 5.898 6.657.739.800
16/7/2024 43,02 43,16 +0,26% 43,01 43,48 43,18 43,16 43,18 4.180 3.417.243.000
15/7/2024 43,50 43,05 -0,62% 42,87 43,58 43,03 43,05 42,95 4.328 5.320.572.600
12/7/2024 42,97 43,32 +1,03% 42,86 43,78 43,52 43,31 43,35 7.927 7.462.368.400
11/7/2024 42,86 42,88 +0,56% 42,83 43,39 43,03 42,88 42,92 4.834 4.206.686.100
10/7/2024 42,82 42,64 -0,21% 42,55 43,45 42,77 42,64 42,70 4.924 4.635.882.000
9/7/2024 42,01 42,73 +1,42% 41,90 42,88 42,68 42,69 42,73 5.021 4.924.193.700
8/7/2024 42,41 42,13 -0,64% 42,03 42,83 42,26 42,13 42,17 4.669 4.126.169.600
5/7/2024 42,24 42,40 +0,64% 42,11 42,85 42,42 42,25 42,40 7.282 6.250.806.500
4/7/2024 41,62 42,13 +1,57% 41,52 42,37 42,06 42,13 42,14 5.181 4.606.914.200
3/7/2024 41,34 41,48 +0,90% 41,33 42,15 41,77 41,47 41,48 7.397 5.283.516.600
2/7/2024 40,84 41,11 +0,98% 40,56 41,34 41,10 41,10 41,11 5.981 5.520.876.400
1/7/2024 39,99 40,71 +1,52% 39,70 41,10 40,65 40,71 40,74 6.187 5.029.449.600
28/6/2024 39,90 40,10 +0,12% 39,88 40,90 40,28 40,08 40,10 6.384 6.500.441.900
27/6/2024 39,23 40,05 +2,69% 38,75 40,23 39,80 40,05 40,07 5.918 5.239.365.000
26/6/2024 38,79 39,00 -0,15% 38,31 39,06 38,75 39,00 39,01 4.770 4.659.194.300
25/6/2024 39,15 39,06 -0,51% 38,70 39,19 38,97 38,99 39,06 4.357 5.160.860.400
24/6/2024 38,95 39,26 +0,90% 38,91 39,81 39,43 39,24 39,30 3.776 4.689.962.700
21/6/2024 38,50 38,91 +0,46% 38,35 39,04 38,80 38,90 38,97 4.508 7.564.299.300
20/6/2024 39,50 38,73 -1,50% 38,51 39,69 38,86 38,68 38,73 8.003 8.365.703.600
19/6/2024 39,27 39,32 +0,08% 38,70 39,39 39,06 39,29 39,33 4.476 4.315.250.800
18/6/2024 39,40 39,29 -0,28% 38,90 39,57 39,30 39,23 39,30 7.020 6.438.432.200
17/6/2024 39,67 39,40 -1,01% 39,10 39,71 39,43 39,40 39,45 5.024 4.987.117.100
14/6/2024 39,80 39,80 0,00% 38,91 39,93 39,51 39,80 39,82 4.969 5.178.677.600
13/6/2024 39,64 39,80 +0,20% 39,56 40,13 39,79 39,80 39,93 3.779 4.186.714.700
12/6/2024 40,52 39,72 -1,76% 39,56 40,70 39,84 40,01 39,75 389 7.563.088.000
11/6/2024 40,25 40,43 +0,95% 40,15 40,70 40,46 40,42 40,44 5.193 3.938.541.000
10/6/2024 39,83 40,05 +0,40% 39,58 40,45 40,08 40,04 40,05 4.504 4.163.628.200
7/6/2024 40,19 39,89 -1,94% 39,66 40,53 40,15 39,88 39,93 8.200 7.380.324.200
6/6/2024 40,16 40,68 +1,12% 40,10 41,20 40,75 40,64 40,69 5.747 5.589.230.900
5/6/2024 39,81 40,23 +0,58% 39,68 40,72 40,28 40,22 40,29 5.240 5.146.593.700
4/6/2024 39,23 40,00 +0,86% 39,23 40,05 39,80 39,93 40,01 5.560 9.163.220.600
3/6/2024 39,26 39,66 +1,35% 38,96 39,81 39,54 39,64 39,68 5.900 9.084.926.500
31/5/2024 39,39 39,13 -1,04% 39,12 39,59 39,25 39,13 39,29 9.399 21.824.677.300
29/5/2024 39,60 39,54 -0,78% 39,39 39,80 39,59 39,53 39,54 5.015 4.485.348.200
28/5/2024 40,80 39,85 -1,24% 39,61 40,82 39,97 39,85 39,87 7.747 7.384.190.300
27/5/2024 40,47 40,35 -0,30% 40,19 40,68 40,38 40,34 40,35 3.086 2.776.149.200
24/5/2024 40,73 40,47 -0,22% 40,47 41,10 40,68 40,47 40,53 2.790 2.882.110.100
23/5/2024 40,50 40,56 -0,15% 40,17 40,69 40,51 40,56 40,58 3.569 4.061.176.200
22/5/2024 41,55 40,62 -2,80% 40,43 41,62 40,81 40,62 40,63 9.046 11.730.085.800
21/5/2024 41,30 41,79 +0,77% 40,84 41,86 41,35 41,63 41,81 8.890 12.882.670.900
20/5/2024 42,25 41,47 -1,89% 41,34 42,48 41,63 41,46 41,51 5.179 6.786.253.500
17/5/2024 42,50 42,27 -1,05% 42,08 42,67 42,37 42,27 42,34 5.106 4.375.601.500
16/5/2024 42,46 42,72 +1,11% 42,30 43,13 42,74 42,71 42,72 9.787 8.597.861.800
15/5/2024 42,10 42,25 +0,52% 41,52 42,43 42,11 42,25 42,27 8.055 8.824.712.400
14/5/2024 42,27 42,03 +0,02% 41,75 42,46 42,17 42,02 42,04 5.340 6.254.407.700
13/5/2024 42,28 42,02 +0,12% 42,02 42,64 42,20 42,02 42,06 4.620 4.344.698.700
10/5/2024 42,36 41,97 -0,71% 41,43 42,43 41,87 41,94 41,97 4.919 5.098.291.400
9/5/2024 43,31 42,27 -3,69% 41,79 43,31 42,28 42,27 42,28 227 11.839.655.600
8/5/2024 43,32 43,89 +0,97% 43,19 44,16 43,82 43,79 43,89 5.053 5.713.860.600
7/5/2024 43,58 43,47 +0,67% 43,32 43,75 43,47 43,47 43,50 2.899 2.600.021.300
6/5/2024 43,03 43,18 +0,35% 42,72 43,59 43,24 43,17 43,19 3.426 3.445.520.100
3/5/2024 43,19 43,03 +1,49% 42,95 43,60 43,24 43,03 43,05 8.057 7.029.557.500
2/5/2024 41,88 42,40 +2,02% 41,86 42,83 42,48 42,38 42,40 1.698 9.949.051.800
30/4/2024 40,91 41,56 +0,82% 40,91 41,81 41,49 41,54 41,56 7.834 6.475.348.600
29/4/2024 40,70 41,22 -2,90% 40,70 41,60 41,23 41,10 41,23 6.889 6.911.515.200
26/4/2024 42,47 42,45 +1,00% 42,28 43,40 42,69 42,45 42,50 8.287 11.713.811.800
25/4/2024 41,80 42,03 +0,48% 41,26 42,26 42,03 42,03 42,06 4.206 7.356.286.400
24/4/2024 42,31 41,83 -0,97% 41,67 42,37 41,85 41,83 41,85 6.145 5.201.751.100
23/4/2024 42,25 42,24 -1,12% 41,90 42,46 42,18 42,22 42,24 5.132 4.629.673.500
22/4/2024 42,73 42,72 -0,02% 42,29 42,96 42,64 42,70 42,75 5.256 5.523.244.700
19/4/2024 42,73 42,73 +0,23% 42,53 43,00 42,70 42,68 42,74 4.384 4.301.315.200
18/4/2024 42,71 42,63 -0,14% 42,15 42,93 42,52 42,63 42,65 6.531 6.290.570.700
17/4/2024 43,06 42,69 -0,77% 42,31 43,25 42,65 42,62 42,70 8.609 7.719.363.400
16/4/2024 42,75 43,02 -0,55% 42,75 43,69 43,27 43,02 43,03 8.817 6.965.763.500
15/4/2024 43,80 43,26 -1,19% 42,79 43,82 43,19 43,26 43,28 6.956 6.247.335.000
12/4/2024 43,64 43,78 +0,32% 43,45 44,21 43,74 43,77 43,80 6.785 13.445.918.900
11/4/2024 45,50 43,64 -4,40% 43,47 45,50 44,01 43,60 43,64 3.892 11.883.543.000
10/4/2024 46,28 45,65 -1,64% 45,39 46,42 45,69 45,65 45,66 7.187 6.040.054.900
9/4/2024 46,17 46,41 +0,37% 45,96 46,74 46,44 46,39 46,42 3.226 2.251.004.600
8/4/2024 45,71 46,24 +0,92% 45,46 46,46 46,18 46,19 46,24 4.421 8.004.101.500
5/4/2024 46,00 45,82 -0,09% 45,19 46,03 45,63 45,82 45,84 3.836 3.721.929.200
4/4/2024 45,98 45,86 +0,28% 45,75 47,11 46,46 45,86 45,87 3.664 15.466.819.200
3/4/2024 45,79 45,73 -0,24% 45,13 46,12 45,63 45,73 45,87 5.629 5.382.010.000
2/4/2024 46,00 45,84 -0,35% 45,37 46,05 45,71 45,81 45,84 3.346 2.751.131.500
1/4/2024 46,65 46,00 -1,35% 45,76 47,09 46,08 46,00 46,02 4.844 3.756.604.400
28/3/2024 46,72 46,63 -0,38% 46,12 47,00 46,56 46,62 46,63 7.193 7.179.051.500
27/3/2024 47,34 46,81 -0,32% 46,18 47,68 46,87 46,81 46,82 8.248 6.689.002.000
26/3/2024 46,80 46,96 +0,32% 46,49 47,29 46,93 46,93 46,97 4.910 5.313.276.300
25/3/2024 46,65 46,81 +0,45% 46,35 47,07 46,82 46,81 46,85 5.442 5.220.241.800
22/3/2024 47,17 46,60 -1,71% 46,56 47,43 46,82 46,60 46,63 3.241 4.002.035.900
21/3/2024 47,31 47,41 -0,02% 46,72 47,53 47,32 47,40 47,43 6.086 5.562.949.300
20/3/2024 47,00 47,42 +1,61% 46,80 47,75 47,41 47,39 47,45 7.490 10.743.291.500
19/3/2024 45,90 46,67 +1,39% 45,44 46,90 46,21 46,67 46,73 38 11.866.089.500
18/3/2024 47,93 46,03 -3,12% 45,75 47,93 46,34 45,85 46,03 9.388 9.619.486.000
15/3/2024 48,80 47,51 -2,62% 46,92 48,97 47,57 47,51 47,53 8.307 11.837.378.500
14/3/2024 48,78 48,79 +0,70% 48,16 49,23 48,80 48,72 48,80 293 10.102.561.400
13/3/2024 48,66 48,45 -0,43% 48,26 49,02 48,49 48,42 48,49 4.978 4.875.911.200
12/3/2024 48,37 48,66 +1,14% 47,97 49,08 48,61 48,64 48,81 4.544 4.032.477.700
11/3/2024 47,82 48,11 +0,08% 47,63 48,24 48,05 48,10 48,11 3.455 4.234.487.400
8/3/2024 47,68 48,07 +0,15% 47,37 48,62 48,19 0,00 0,00 6.566 6.820.266.900
7/3/2024 48,04 48,00 -0,70% 47,70 48,20 47,97 47,96 48,01 2.708 2.699.795.900
6/3/2024 48,31 48,34 +0,44% 47,97 48,64 48,24 48,26 48,36 4.245 4.660.502.300
5/3/2024 48,10 48,13 +0,04% 48,01 48,82 48,35 48,13 48,14 3.609 3.193.120.800
4/3/2024 48,28 48,11 -0,35% 47,74 48,30 48,09 48,10 48,11 4.443 4.958.628.400
1/3/2024 48,11 48,28 +0,77% 47,78 48,73 48,26 48,28 48,35 4.612 4.852.602.400
29/2/2024 48,17 47,91 -0,77% 47,65 48,50 48,05 47,88 47,91 3.131 3.775.551.400
28/2/2024 48,36 48,28 -0,76% 47,80 48,56 48,17 48,28 48,33 6.543 6.927.724.100
27/2/2024 47,90 48,65 +2,18% 47,69 48,84 48,47 48,63 48,67 4.362 3.681.040.600
26/2/2024 47,56 47,61 +0,29% 47,34 47,99 47,62 47,59 47,62 3.594 3.372.966.700
23/2/2024 48,26 47,47 -0,94% 47,22 48,26 47,52 0,00 0,00 4.658 3.201.504.900
22/2/2024 48,15 47,92 -0,46% 47,63 48,53 47,99 47,70 47,93 4.311 3.826.662.400
21/2/2024 48,81 48,14 -1,80% 47,56 49,00 48,12 48,10 48,18 6.764 5.998.336.200
20/2/2024 47,23 49,02 +3,31% 46,90 49,41 48,88 48,95 49,03 8.208 14.058.466.000
19/2/2024 46,85 47,45 +1,30% 46,66 47,45 47,27 47,23 47,46 5.928 8.300.437.700
16/2/2024 47,13 46,84 -0,59% 46,63 47,37 46,87 46,81 46,84 5.779 4.397.557.600
15/2/2024 47,55 47,12 -0,76% 47,04 47,88 47,43 47,11 47,20 4.385 17.963.214.700
14/2/2024 48,23 47,48 -1,68% 47,00 48,48 47,44 47,44 47,48 5.070 8.141.401.300
9/2/2024 47,72 48,29 +2,14% 47,44 48,48 47,93 0,00 0,00 6.558 7.861.178.400
8/2/2024 48,31 47,28 -1,25% 47,28 48,64 47,87 47,27 47,29 4.690 7.795.549.400
7/2/2024 47,82 47,88 +0,10% 47,64 48,38 47,91 47,86 47,91 6.006 7.241.210.100
6/2/2024 45,84 47,83 +4,34% 45,76 47,94 47,30 47,82 47,87 9.481 9.446.232.300
5/2/2024 45,45 45,84 +0,88% 45,07 45,91 45,55 45,65 45,85 4.027 3.421.004.400
2/2/2024 46,43 45,44 -2,24% 44,92 46,69 45,43 45,40 45,50 7.147 5.901.822.100
1/2/2024 45,80 46,48 +1,40% 45,17 46,50 45,97 46,45 46,48 4.122 3.766.340.600
31/1/2024 45,52 45,84 +1,30% 45,40 46,41 46,05 45,81 45,87 4.925 4.342.919.200
30/1/2024 45,92 45,25 -1,63% 45,01 45,97 45,25 45,24 45,28 3.952 4.022.351.700
29/1/2024 46,04 46,00 -0,09% 45,86 46,54 46,11 45,97 46,07 2.719 2.452.898.400
26/1/2024 46,39 46,04 -0,20% 45,91 46,42 46,06 46,00 46,04 2.115 1.904.784.500
25/1/2024 46,01 46,13 +0,26% 45,92 46,53 46,21 46,13 46,14 2.403 2.618.769.100
24/1/2024 46,60 46,01 -0,43% 45,90 46,60 46,22 45,99 46,01 5.452 5.367.093.000
23/1/2024 46,16 46,21 +0,57% 45,73 46,56 46,15 46,15 46,22 5.191 4.963.229.800
22/1/2024 46,70 45,95 -1,61% 45,53 47,02 45,96 45,87 45,95 7.190 7.683.635.100
19/1/2024 46,39 46,70 +1,08% 46,35 47,24 46,81 46,66 46,70 5.711 4.760.752.800
18/1/2024 47,20 46,20 -2,06% 46,02 47,37 46,31 46,18 46,20 4.789 8.121.526.700
17/1/2024 46,87 47,17 0,00% 46,70 47,63 47,17 47,16 47,19 7.102 5.903.365.200
16/1/2024 48,62 47,17 -4,07% 46,80 48,85 47,36 47,16 47,27 808 12.658.913.200
15/1/2024 48,23 49,17 +1,95% 48,11 49,39 49,14 49,13 49,20 1.943 8.735.904.200
12/1/2024 48,40 48,23 +0,10% 47,75 48,60 48,16 48,20 48,25 6.797 6.641.577.100
11/1/2024 47,54 48,18 +1,37% 47,14 48,51 48,04 48,13 48,19 8.154 7.719.681.800
10/1/2024 46,35 47,53 +3,03% 46,32 47,76 47,14 47,51 47,53 8.523 7.991.510.700
9/1/2024 45,58 46,13 +0,96% 45,42 46,29 45,99 46,12 46,17 3.786 3.413.573.200
8/1/2024 45,74 45,69 -0,33% 45,28 45,94 45,70 45,69 45,80 3.557 3.005.418.700
5/1/2024 45,93 45,84 -0,20% 45,54 46,13 45,82 45,81 45,85 2.673 2.079.955.900
4/1/2024 46,37 45,93 -0,67% 45,54 46,43 45,83 45,86 45,93 3.056 2.535.390.400
3/1/2024 46,05 46,24 -0,09% 45,92 46,62 46,32 46,24 46,30 3.532 2.585.551.600
2/1/2024 46,98 46,28 -1,49% 46,04 47,36 46,27 46,27 46,30 3.863 4.056.236.200
28/12/2023 47,19 46,98 -0,28% 46,98 47,57 47,14 46,98 47,16 2.670 4.002.128.600
27/12/2023 46,96 47,11 +0,23% 46,84 47,28 47,05 47,11 47,16 2.948 2.814.542.300
26/12/2023 47,20 47,00 +0,23% 46,92 47,39 47,10 46,99 47,01 3.164 3.242.030.700
22/12/2023 46,47 46,89 +0,90% 46,24 47,30 46,86 46,85 46,92 3.937 2.711.361.500
21/12/2023 46,38 46,47 +0,91% 45,97 46,53 46,34 46,46 46,47 3.404 2.854.571.200
20/12/2023 46,33 46,05 -1,27% 45,83 46,87 46,31 46,04 46,05 4.984 5.559.585.900
19/12/2023 46,17 46,64 +1,48% 45,88 46,66 46,33 46,52 46,65 5.783 4.917.195.900
18/12/2023 45,47 45,96 +1,73% 45,40 46,19 45,85 45,95 45,97 5.930 4.621.222.300
15/12/2023 46,22 45,18 -2,27% 45,18 46,52 45,37 45,18 45,21 6.111 8.827.195.800
14/12/2023 46,90 46,23 -0,28% 45,84 47,00 46,18 46,10 46,25 7.234 5.704.388.400
13/12/2023 44,73 46,36 +3,07% 44,73 46,65 46,06 46,36 46,59 7.152 8.582.155.200
12/12/2023 45,11 44,98 -0,31% 44,62 45,20 44,91 44,89 44,98 3.689 2.855.321.800
11/12/2023 45,10 45,12 -0,07% 44,76 45,48 45,09 45,12 45,14 3.333 2.712.959.800
8/12/2023 45,88 45,15 -1,46% 45,04 46,05 45,41 45,15 45,16 6.594 5.816.860.100
7/12/2023 45,67 45,82 +0,50% 45,59 45,94 45,79 45,80 45,82 3.750 3.295.543.600
6/12/2023 45,82 45,59 +0,64% 45,34 45,96 45,58 45,41 45,59 4.308 4.250.656.700
5/12/2023 44,51 45,30 +1,09% 44,37 45,59 45,21 45,30 45,35 5.700 5.295.131.700
4/12/2023 44,91 44,81 -0,22% 44,50 45,33 44,76 44,79 44,82 3.595 3.025.788.800
1/12/2023 44,69 44,91 +0,09% 44,29 45,32 44,87 44,91 45,01 5.315 3.904.821.300
30/11/2023 44,77 44,87 +0,34% 43,97 45,26 44,67 44,84 44,88 606 15.041.870.200
29/11/2023 45,00 44,72 -0,36% 44,56 45,26 44,84 44,72 44,74 2.851 2.159.711.200
28/11/2023 45,08 44,88 -0,71% 44,68 45,61 45,09 44,87 44,95 4.316 3.616.712.900
27/11/2023 44,66 45,20 +1,96% 44,29 45,37 44,94 45,20 45,21 4.945 4.016.406.600
24/11/2023 45,15 44,33 -2,03% 44,26 45,18 44,60 44,31 44,40 3.644 2.876.816.300
23/11/2023 44,45 45,25 +1,96% 44,28 45,38 45,04 45,21 45,25 3.401 3.301.119.700
22/11/2023 43,97 44,38 +1,02% 43,97 45,00 44,43 44,29 44,39 7.637 6.436.776.700
21/11/2023 44,44 43,93 -1,96% 43,84 44,64 44,12 43,93 43,95 4.362 4.479.141.300
20/11/2023 44,38 44,81 +1,36% 44,05 44,97 44,55 44,75 44,81 4.666 3.776.848.200
17/11/2023 44,50 44,21 -0,65% 43,81 44,97 44,43 44,21 44,36 5.810 4.451.977.000
16/11/2023 43,17 44,50 +3,08% 43,17 44,67 44,13 44,45 44,50 3.754 12.048.231.000
14/11/2023 42,27 43,17 +3,48% 41,68 43,33 42,81 43,11 43,17 1.038 11.813.941.200
13/11/2023 41,42 41,72 +1,09% 41,13 42,11 41,63 41,69 41,72 7.676 6.054.396.600
10/11/2023 41,30 41,27 +0,54% 41,17 42,00 41,56 41,27 41,35 6.040 10.316.771.400
9/11/2023 41,35 41,05 -0,58% 40,85 41,79 41,27 41,03 41,05 6.242 4.747.539.800
8/11/2023 42,20 41,29 -0,17% 40,98 42,30 41,50 41,29 41,30 7.076 7.903.600.100
7/11/2023 40,90 41,36 +1,45% 40,87 41,80 41,40 41,34 41,36 9.879 7.201.128.000
6/11/2023 40,70 40,77 +0,32% 40,13 41,03 40,56 40,76 40,79 6.653 5.549.589.700
3/11/2023 40,09 40,64 +2,08% 40,09 41,24 40,72 40,62 40,71 7.739 6.464.699.200
1/11/2023 38,48 39,81 +3,54% 38,48 40,13 39,54 39,80 39,85 7.550 7.379.207.600
31/10/2023 38,27 38,45 +0,50% 38,00 38,59 38,37 38,45 38,47 3.285 2.650.027.000
30/10/2023 38,84 38,26 -0,16% 37,97 39,13 38,34 38,26 38,27 5.857 4.926.866.800
27/10/2023 39,10 38,32 -1,99% 38,05 39,91 38,65 38,28 38,36 5.053 4.543.260.700
26/10/2023 38,32 39,10 +2,30% 38,31 39,29 38,96 39,08 39,13 5.753 5.058.068.300
25/10/2023 38,42 38,22 -1,04% 37,91 38,64 38,19 38,21 38,26 4.133 2.698.436.200
24/10/2023 38,54 38,62 +0,99% 38,17 39,04 38,67 38,62 38,63 5.465 4.531.785.100
23/10/2023 37,98 38,24 +0,61% 37,92 38,60 38,26 38,21 38,24 3.703 2.712.905.200
20/10/2023 37,53 38,01 +0,40% 37,53 38,59 38,09 38,00 38,01 4.535 4.982.674.200
19/10/2023 37,71 37,86 +0,40% 37,44 38,46 38,03 37,85 37,97 8.287 5.499.865.500
18/10/2023 38,42 37,71 -2,36% 37,50 38,42 37,91 37,68 37,75 9.772 6.819.566.300
17/10/2023 39,12 38,62 -2,00% 38,29 39,36 38,74 38,62 38,74 7.660 7.270.974.800
16/10/2023 39,70 39,41 -0,56% 39,15 40,03 39,42 39,41 39,45 5.008 5.101.360.200
13/10/2023 40,87 39,63 -2,46% 39,54 40,87 39,84 39,63 39,76 5.568 4.507.957.500
11/10/2023 40,37 40,63 +0,87% 40,17 40,72 40,46 40,56 40,63 4.081 3.856.928.000
10/10/2023 39,42 40,28 +2,60% 39,42 40,44 40,18 40,27 40,28 7.258 7.030.403.600
9/10/2023 37,94 39,26 +2,32% 37,78 39,49 38,94 39,26 39,27 6.105 4.583.789.800
6/10/2023 38,29 38,37 -0,90% 37,56 38,49 38,12 38,37 38,42 6.885 4.585.313.900
5/10/2023 39,13 38,72 -1,05% 38,43 39,38 38,74 38,72 38,74 5.899 6.861.846.200
4/10/2023 39,11 39,13 +0,05% 38,84 39,41 39,08 39,11 39,15 6.675 6.863.327.600
3/10/2023 39,70 39,11 -1,98% 38,90 39,95 39,34 39,06 39,11 893 10.732.865.800
2/10/2023 40,37 39,90 -1,12% 39,80 40,37 39,91 39,90 40,00 6.367 8.824.464.200
29/9/2023 40,01 40,35 +1,51% 39,79 40,43 40,19 40,32 40,36 6.368 13.909.746.900
28/9/2023 38,53 39,75 +2,93% 38,45 39,92 39,56 39,71 39,79 1.255 14.402.423.000
27/9/2023 39,57 38,62 -2,28% 38,02 39,70 38,59 38,62 38,65 8.403 7.552.234.600
26/9/2023 39,69 39,52 +1,88% 39,45 40,73 39,91 39,52 39,53 2.406 18.019.184.600
25/9/2023 38,16 38,79 +1,76% 37,91 39,38 38,77 38,68 38,80 6.012 7.831.178.400
22/9/2023 38,24 38,12 -0,05% 37,76 38,49 38,21 38,12 38,18 4.158 3.793.688.300
21/9/2023 38,55 38,14 -2,48% 37,80 38,98 38,30 38,10 38,14 7.738 6.284.969.200
20/9/2023 38,40 39,11 +2,11% 38,36 39,33 39,00 39,11 39,14 4.307 4.607.264.000
19/9/2023 38,59 38,30 -0,55% 38,01 38,86 38,43 38,25 38,30 5.416 4.809.754.700
18/9/2023 38,78 38,51 -0,62% 38,28 38,85 38,49 38,48 38,51 2.540 3.029.882.600
15/9/2023 38,99 38,75 -0,79% 38,50 39,08 38,77 38,73 38,77 2.967 6.012.818.000
14/9/2023 39,14 39,06 +0,03% 38,53 39,46 38,98 39,06 39,07 5.146 3.699.664.300
13/9/2023 39,03 39,05 +0,51% 38,82 40,06 39,43 39,02 39,08 4.058 14.163.657.600
12/9/2023 38,34 38,85 +1,78% 38,24 38,92 38,72 38,84 38,85 4.570 5.864.921.700
11/9/2023 37,90 38,17 +1,38% 37,43 38,25 37,93 38,17 38,18 3.957 4.473.357.600
8/9/2023 37,57 37,65 +0,21% 37,03 37,73 37,42 37,61 37,65 4.440 5.608.578.600
6/9/2023 38,17 37,57 -2,01% 37,57 38,40 37,77 37,55 37,63 3.572 3.565.836.000
5/9/2023 38,55 38,34 -0,78% 37,96 38,77 38,23 38,30 38,34 264 12.295.271.100
4/9/2023 38,51 38,64 -0,34% 38,14 39,06 38,62 38,63 38,64 4.220 4.799.727.700
1/9/2023 38,83 38,77 +0,08% 38,70 39,24 38,84 38,77 38,81 4.684 5.566.939.400
31/8/2023 39,73 38,74 -2,49% 38,74 39,73 38,97 38,73 39,02 5.284 7.845.326.700
30/8/2023 39,99 39,73 -0,35% 39,50 40,10 39,92 39,61 39,73 3.369 6.072.125.300
29/8/2023 39,90 39,87 +0,13% 39,46 40,10 39,82 39,87 39,88 4.286 4.101.191.900
28/8/2023 39,94 39,82 -0,30% 39,43 40,16 39,69 39,82 39,83 5.612 4.400.711.400
25/8/2023 40,37 39,94 -1,38% 39,85 40,56 40,12 39,94 39,96 6.209 6.569.202.900
24/8/2023 40,05 40,50 +1,38% 39,83 41,16 40,58 40,50 40,60 2.880 15.612.776.000
23/8/2023 37,82 39,95 +5,91% 37,76 40,11 39,26 39,89 39,96 4.728 20.045.387.500
22/8/2023 37,44 37,72 +0,86% 37,34 37,81 37,58 37,59 37,74 7.199 8.887.520.600
21/8/2023 38,22 37,40 -1,94% 36,99 38,28 37,37 37,38 37,40 8.099 7.211.155.400
18/8/2023 38,28 38,14 +0,16% 37,95 38,35 38,15 38,14 38,15 256 10.333.383.200
17/8/2023 37,98 38,08 +0,87% 37,31 38,19 37,88 38,05 38,09 825 24.550.781.200
16/8/2023 39,43 37,75 -4,43% 37,50 39,48 38,55 37,74 37,75 7.594 42.627.858.600
15/8/2023 40,20 39,50 -3,61% 39,28 40,51 39,70 39,49 39,50 5.140 26.071.499.300
14/8/2023 41,36 40,98 -0,94% 40,63 41,45 40,90 40,81 40,98 6.079 6.589.224.100
11/8/2023 42,29 41,37 -0,96% 41,03 42,29 41,39 41,33 41,39 4.652 4.115.776.400
10/8/2023 42,07 41,77 +0,29% 41,57 42,36 41,88 41,72 41,77 5.118 5.129.423.400
9/8/2023 41,46 41,65 +0,70% 40,83 42,77 41,84 41,62 41,68 662 11.189.265.400
8/8/2023 40,82 41,36 +0,90% 40,73 41,76 41,39 41,35 41,37 4.732 4.796.773.500
7/8/2023 41,44 40,99 -0,32% 40,69 41,44 40,99 40,98 41,00 3.293 2.908.080.500
4/8/2023 41,11 41,12 +0,15% 40,83 41,95 41,45 41,10 41,12 7.779 8.013.131.900
3/8/2023 43,29 41,06 -4,89% 41,05 43,38 41,59 41,05 41,07 1.829 13.932.949.300
2/8/2023 43,08 43,17 +0,21% 42,82 43,44 43,14 43,17 43,18 2.597 2.840.845.500
1/8/2023 43,11 43,08 -1,26% 42,52 43,40 42,94 43,07 43,10 5.731 5.772.041.400
31/7/2023 43,10 43,63 +1,82% 42,92 44,30 43,76 43,58 43,65 5.409 4.969.238.400
28/7/2023 42,95 42,85 -0,21% 42,73 43,43 42,88 42,84 42,91 2.293 2.073.169.200
27/7/2023 44,34 42,94 -3,14% 42,86 44,55 43,29 42,94 42,95 5.614 5.137.935.000
26/7/2023 43,06 44,33 +2,66% 43,00 44,48 44,02 44,28 44,33 7.087 8.265.519.500
25/7/2023 43,78 43,18 -0,55% 43,07 44,02 43,45 43,18 43,19 6.446 5.408.707.000
24/7/2023 43,60 43,42 0,00% 42,88 43,82 43,30 43,42 43,43 5.152 4.889.187.200
21/7/2023 42,43 43,42 +2,31% 42,43 43,60 43,34 43,39 43,45 6.569 5.960.805.900
20/7/2023 42,52 42,44 -0,12% 42,27 42,81 42,54 42,44 42,56 4.226 4.961.456.600
19/7/2023 42,35 42,49 -0,21% 41,99 42,92 42,46 42,49 42,53 6.626 7.689.806.500
18/7/2023 42,50 42,58 -0,23% 42,19 42,74 42,52 42,57 42,58 2.709 2.777.866.400
17/7/2023 42,51 42,68 +0,42% 42,21 42,76 42,57 42,59 42,68 3.566 2.945.866.400
14/7/2023 43,05 42,50 -1,69% 42,30 43,36 42,62 42,50 42,60 6.615 5.871.109.500
13/7/2023 43,30 43,23 +0,82% 42,92 43,44 43,24 43,23 43,26 7.234 6.697.556.900
12/7/2023 43,60 42,88 -1,24% 42,71 43,91 43,14 42,87 42,88 7.217 6.590.827.400
11/7/2023 43,71 43,42 -0,64% 42,63 43,72 43,27 43,42 43,44 9.144 7.910.531.000
10/7/2023 43,48 43,70 -0,34% 43,48 44,33 43,88 43,70 43,80 3.755 3.671.893.000
7/7/2023 43,54 43,85 +1,15% 43,31 44,42 44,02 43,85 43,90 6.070 5.506.683.800
6/7/2023 44,00 43,35 -2,36% 43,19 44,45 43,56 43,31 43,35 6.721 6.070.771.800
5/7/2023 43,92 44,40 +1,09% 43,74 44,99 44,39 44,37 44,40 9.935 8.741.513.000
4/7/2023 44,19 43,92 -0,68% 43,40 44,41 43,87 43,91 43,96 6.454 5.319.097.700
3/7/2023 44,79 44,22 -0,67% 44,13 45,03 44,35 44,22 44,28 9.990 9.285.166.200
30/6/2023 44,22 44,52 +1,76% 44,05 45,18 44,63 44,51 44,61 9.153 10.606.576.600
29/6/2023 43,37 43,75 +0,64% 43,24 44,10 43,74 43,75 43,76 5.158 5.964.983.500
28/6/2023 43,29 43,47 +0,58% 43,05 44,06 43,63 43,47 43,48 8.710 6.415.632.800
27/6/2023 43,89 43,22 -1,41% 42,55 44,26 43,04 43,18 43,22 1.035 9.496.786.200
26/6/2023 45,03 43,84 -2,40% 43,50 45,03 43,91 43,84 43,85 5.829 6.259.123.800
23/6/2023 43,89 44,92 +1,88% 43,89 45,53 44,86 44,83 44,92 6.370 6.129.396.300
22/6/2023 44,52 44,09 -1,43% 43,74 44,79 44,01 44,09 44,10 4.871 4.684.862.800
21/6/2023 44,59 44,73 +0,83% 44,17 44,89 44,62 44,56 44,75 9.027 12.274.781.800
20/6/2023 44,28 44,36 +0,18% 44,04 44,65 44,34 44,34 44,38 8.623 7.184.471.600
19/6/2023 44,15 44,28 +0,25% 43,90 44,70 44,36 44,28 44,29 4.658 4.389.472.900
16/6/2023 44,28 44,17 -0,85% 43,92 44,81 44,27 44,15 44,17 8.087 13.088.007.500
15/6/2023 44,12 44,55 +0,25% 43,91 45,10 44,55 44,55 44,58 6.430 6.859.946.500
14/6/2023 44,34 44,44 +1,62% 43,73 44,75 44,23 44,42 44,45 3.710 17.713.745.300
13/6/2023 44,73 43,73 -1,97% 43,71 45,03 44,21 43,73 43,74 1.185 12.309.279.900
12/6/2023 43,51 44,61 +3,24% 43,22 45,06 44,35 44,57 44,61 5.700 19.201.626.200
9/6/2023 42,63 43,21 +2,10% 42,52 43,68 43,26 43,19 43,22 8.767 10.151.922.800
7/6/2023 42,74 42,32 -0,35% 42,19 43,01 42,45 42,32 42,34 7.220 9.288.969.500
6/6/2023 40,92 42,47 +4,07% 40,81 42,72 42,22 42,46 42,47 539 10.077.514.600
5/6/2023 41,12 40,81 +0,15% 40,54 41,16 40,87 40,79 40,81 3.648 4.004.582.800
2/6/2023 40,34 40,75 +1,93% 40,27 40,93 40,64 40,75 40,79 7.985 8.483.701.800
1/6/2023 39,66 39,98 +1,47% 38,81 40,07 39,53 39,96 40,00 4.178 16.374.366.500
31/5/2023 38,85 39,40 +1,49% 38,56 39,89 39,43 39,40 39,63 9.136 13.852.071.800
30/5/2023 39,09 38,82 -0,18% 38,53 39,20 38,86 38,82 38,87 7.739 8.881.426.000
29/5/2023 39,40 38,89 -1,09% 38,52 39,40 38,86 38,86 38,89 4.362 4.464.870.900
26/5/2023 40,10 39,32 -1,11% 38,82 40,29 39,41 39,29 39,40 6.213 6.520.779.300
25/5/2023 39,99 39,76 +2,24% 39,54 40,68 40,12 39,76 39,80 655 11.917.674.100
24/5/2023 39,31 38,89 -1,64% 38,84 39,79 39,13 38,88 38,89 3.681 5.284.898.000
23/5/2023 39,32 39,54 +0,59% 39,27 40,12 39,70 39,53 39,54 4.921 4.961.151.800
22/5/2023 39,40 39,31 +0,33% 39,06 39,90 39,49 39,31 39,41 7.740 9.008.270.200
19/5/2023 38,32 39,18 +2,57% 37,86 39,39 38,96 39,16 39,19 7.806 8.850.680.600
18/5/2023 38,95 38,20 -2,03% 38,12 39,32 38,47 38,18 38,21 8.887 22.370.801.900
17/5/2023 39,59 38,99 -1,47% 38,75 40,17 39,49 38,98 38,99 668 21.322.851.900
16/5/2023 39,81 39,57 -0,60% 39,44 40,69 39,81 39,56 39,59 6.779 5.481.784.500
15/5/2023 39,40 39,81 +1,04% 39,00 40,02 39,55 39,79 39,81 8.337 12.338.434.500
12/5/2023 39,43 39,40 -0,78% 38,96 39,66 39,39 39,39 39,41 1.365 13.350.483.500
11/5/2023 38,62 39,71 +0,79% 38,57 40,22 39,31 39,69 39,73 2.179 13.849.029.300
10/5/2023 38,20 39,40 +3,58% 38,09 39,92 39,26 39,38 39,40 9.028 23.416.474.200
9/5/2023 36,53 38,04 +3,82% 36,15 38,53 37,43 38,03 38,06 7.685 17.824.616.800
8/5/2023 37,62 36,64 -1,74% 35,82 37,69 36,68 36,62 36,64 2.263 24.336.534.600
5/5/2023 36,81 37,29 +1,30% 36,77 37,54 37,13 37,26 37,29 8.411 18.820.133.200
4/5/2023 36,45 36,81 +2,28% 36,23 37,07 36,67 36,81 36,84 1.550 10.632.470.400
3/5/2023 36,62 35,99 -1,21% 35,88 36,65 36,05 35,99 36,00 8.836 7.345.109.200
2/5/2023 37,11 36,43 +0,05% 36,28 37,45 36,57 36,41 36,49 1.143 12.194.253.300
28/4/2023 37,00 36,41 -4,98% 36,27 37,35 36,56 36,41 36,44 9.800 12.429.664.600
27/4/2023 37,95 38,32 +0,82% 37,83 38,58 38,12 38,30 38,32 6.861 9.423.280.400
26/4/2023 38,16 38,01 -0,42% 37,95 38,82 38,17 38,01 38,03 9.344 12.194.667.800
25/4/2023 37,91 38,17 -0,81% 37,87 38,75 38,20 38,17 38,22 700 11.700.674.600
24/4/2023 37,65 38,48 +2,45% 37,21 38,96 38,29 38,48 38,54 1.892 24.462.726.600
20/4/2023 37,50 37,56 +0,16% 37,06 37,82 37,49 37,56 37,66 3.438 23.696.341.100
19/4/2023 37,81 37,50 -1,73% 37,42 38,18 37,67 37,49 37,50 941 9.699.953.500
18/4/2023 37,71 38,16 +1,90% 37,43 38,47 37,91 38,14 38,16 9.619 7.746.996.500
17/4/2023 38,33 37,45 -3,30% 37,06 38,37 37,44 37,43 37,46 2.915 12.035.093.700
14/4/2023 38,68 38,73 -0,18% 37,78 39,25 38,60 38,72 38,73 7.520 8.356.065.800
13/4/2023 38,81 38,80 +0,21% 38,25 39,12 38,62 38,70 38,80 8.827 9.435.252.300
12/4/2023 37,67 38,72 +3,25% 37,56 39,74 38,94 38,72 38,73 0 27.700.305.300
11/4/2023 36,89 37,50 +2,71% 36,89 37,98 37,57 37,50 37,53 209 9.993.622.900
10/4/2023 36,25 36,51 +1,53% 36,08 36,70 36,44 36,50 36,51 5.624 3.624.427.200
6/4/2023 35,90 35,96 +0,28% 35,59 36,15 35,96 35,95 35,96 5.207 4.631.652.200
5/4/2023 36,23 35,86 -1,16% 35,79 36,51 36,00 35,86 35,88 5.020 4.770.564.500
4/4/2023 35,81 36,28 +1,77% 35,79 36,60 36,27 36,28 36,31 4.906 3.941.817.000
3/4/2023 36,22 35,65 -1,74% 35,54 36,32 35,76 35,63 35,65 412 8.211.453.500
31/3/2023 36,65 36,28 -0,60% 36,14 36,86 36,42 36,27 36,28 5.296 4.380.785.400
30/3/2023 36,43 36,50 +1,50% 35,95 36,85 36,34 36,47 36,50 3.591 9.539.754.100
29/3/2023 36,50 35,96 -0,80% 35,12 36,50 35,76 35,96 35,97 9.500 11.941.770.800
28/3/2023 35,05 36,25 +4,47% 34,94 36,65 36,17 36,25 36,29 5.264 15.816.874.800
27/3/2023 33,86 34,70 +2,88% 33,86 35,00 34,57 34,68 34,70 9.923 9.514.770.000
24/3/2023 33,39 33,73 +1,32% 33,28 34,42 33,85 33,72 33,73 1.012 13.928.346.500
23/3/2023 33,61 33,29 -0,66% 32,62 33,97 33,21 33,26 33,29 552 9.356.351.000
22/3/2023 33,27 33,51 +0,87% 33,17 34,25 33,63 33,51 33,53 4.755 14.207.049.600
21/3/2023 34,41 33,22 -3,37% 33,22 34,80 33,71 33,22 33,30 3.965 14.633.105.500
20/3/2023 34,88 34,38 -0,92% 34,21 34,88 34,50 34,38 34,40 8.676 8.756.174.700
17/3/2023 36,25 34,70 -4,83% 34,66 36,25 34,96 34,70 34,77 2.444 16.522.460.400
16/3/2023 36,43 36,46 -0,16% 36,15 37,60 36,88 36,45 36,46 8.531 18.645.737.300
15/3/2023 34,04 36,52 +6,01% 33,97 36,95 36,06 36,52 36,59 6.849 25.909.257.700
14/3/2023 33,86 34,45 +1,86% 33,42 34,71 34,26 34,45 34,53 3.126 10.961.178.800
13/3/2023 33,60 33,82 +0,12% 33,25 34,33 33,87 33,81 33,92 6.638 7.487.905.900
10/3/2023 33,88 33,78 -0,76% 33,36 34,32 33,84 33,78 33,81 7.787 7.266.672.200
9/3/2023 34,70 34,04 -2,44% 33,79 34,98 34,28 34,02 34,04 8.371 11.261.978.200
8/3/2023 34,15 34,89 +2,32% 34,09 35,21 34,74 34,89 34,94 6.839 9.009.590.800
7/3/2023 34,78 34,10 -1,96% 33,97 34,99 34,27 34,10 34,16 6.905 8.358.239.300
6/3/2023 34,83 34,78 0,00% 34,28 35,18 34,84 34,78 34,98 9.074 8.897.206.900
3/3/2023 35,00 34,78 -0,63% 34,78 35,27 35,02 34,78 34,88 9.239 8.106.262.900
2/3/2023 35,22 35,00 -0,62% 34,80 35,96 35,35 34,97 35,00 6.937 6.396.689.500
1/3/2023 36,05 35,22 -2,09% 34,78 36,09 35,18 35,22 35,24 8.766 7.461.639.900
28/2/2023 36,32 35,97 -0,96% 35,66 36,72 36,02 35,96 35,97 6.778 9.323.965.900
27/2/2023 36,20 36,32 +0,36% 36,05 36,68 36,39 36,32 36,40 6.110 4.801.931.500
24/2/2023 36,15 36,19 -0,36% 35,93 36,69 36,22 36,19 36,25 7.291 5.632.425.500
23/2/2023 37,10 36,32 -1,25% 35,96 37,12 36,45 36,31 36,32 8.390 11.369.116.500
22/2/2023 36,83 36,78 -2,26% 36,38 37,12 36,74 36,78 36,80 7.436 6.904.096.400
17/2/2023 37,22 37,63 +0,80% 37,17 38,12 37,61 37,60 37,64 7.789 7.631.422.500
16/2/2023 37,47 37,33 -0,59% 36,12 37,58 36,69 37,33 37,34 4.521 15.117.072.900
15/2/2023 37,14 37,55 +1,05% 36,64 38,03 37,55 37,55 37,57 5.089 10.751.338.300
14/2/2023 38,99 37,16 -3,88% 36,77 39,07 37,43 37,14 37,16 5.230 14.691.054.200
13/2/2023 39,28 38,66 -1,58% 38,62 39,56 39,00 38,66 38,69 5.973 7.208.147.800
10/2/2023 38,50 39,28 +1,68% 38,46 39,47 39,11 39,27 39,28 824 8.535.209.500
9/2/2023 39,24 38,63 -1,23% 38,48 39,42 38,75 38,61 38,65 7.555 8.372.985.100
8/2/2023 38,89 39,11 +0,54% 38,45 39,39 38,96 39,10 39,19 9.899 9.460.140.400
7/2/2023 40,28 38,90 -3,43% 38,76 40,64 39,35 38,88 38,90 3.098 13.263.091.600
6/2/2023 39,92 40,28 +0,73% 39,81 40,51 40,14 40,28 40,31 844 8.660.330.200
3/2/2023 40,94 39,99 -2,68% 39,88 41,05 40,40 39,98 39,99 687 11.680.036.300
2/2/2023 41,94 41,09 -2,86% 40,86 43,06 41,89 41,09 41,10 6.042 15.701.243.200
1/2/2023 42,41 42,30 -0,40% 40,81 42,76 41,89 42,29 42,30 9.207 23.669.656.700
31/1/2023 42,48 42,47 0,00% 42,25 43,19 42,54 42,47 42,51 1.419 11.111.790.600
30/1/2023 43,61 42,47 -2,39% 42,23 43,87 42,67 42,45 42,48 4.579 10.440.861.300
27/1/2023 44,51 43,51 -2,42% 43,35 44,74 43,83 43,51 43,60 5.290 13.077.847.200
26/1/2023 44,45 44,59 +0,84% 44,34 44,88 44,64 44,57 44,59 689 12.870.521.500
25/1/2023 43,37 44,22 +1,94% 43,09 44,34 43,79 44,22 44,23 7.029 7.858.918.600
24/1/2023 42,70 43,38 +1,83% 42,58 43,47 43,11 43,38 43,41 4.843 4.869.897.200
23/1/2023 42,72 42,60 -0,28% 42,43 43,13 42,71 42,52 42,60 5.372 6.427.953.500
20/1/2023 43,69 42,72 -2,29% 42,31 43,69 42,74 42,71 42,72 1.520 10.742.275.800
19/1/2023 42,92 43,72 +0,74% 42,59 43,97 43,34 43,72 43,76 401 10.889.070.900
18/1/2023 43,88 43,40 +0,02% 43,16 44,00 43,47 43,39 43,40 6.196 5.804.156.900
17/1/2023 43,07 43,39 +1,17% 42,76 43,78 43,32 43,39 43,40 8.663 8.933.654.100
16/1/2023 42,92 42,89 -0,88% 42,60 43,46 42,99 42,86 42,89 8.088 8.912.433.700
13/1/2023 43,44 43,27 -1,39% 42,94 43,65 43,26 43,26 43,27 8.392 6.355.502.300
12/1/2023 43,91 43,88 -0,07% 43,59 44,83 44,09 43,87 43,88 550 9.974.044.900
11/1/2023 42,17 43,91 +4,08% 41,88 44,25 43,30 43,91 43,97 2.418 11.317.828.800
10/1/2023 42,67 42,19 -1,63% 41,58 43,04 42,11 42,18 42,19 9.379 9.061.865.200
9/1/2023 41,80 42,89 +1,64% 41,60 43,54 42,75 42,88 42,89 9.631 8.440.850.300
6/1/2023 42,35 42,20 -0,24% 42,06 43,13 42,35 42,20 42,22 8.828 6.870.125.500
5/1/2023 42,59 42,30 -0,47% 42,13 42,59 42,33 42,28 42,31 8.962 7.841.316.200
4/1/2023 41,91 42,50 +2,61% 41,81 43,20 42,49 42,34 42,51 4.663 15.497.363.100
3/1/2023 41,89 41,42 -1,43% 41,28 42,41 41,79 41,37 41,42 4.058 11.091.269.600
2/1/2023 42,00 42,02 -2,80% 41,13 42,39 41,76 42,00 42,03 715 8.139.470.500
29/12/2022 44,05 43,23 -1,39% 43,04 44,55 43,52 43,23 43,24 7.043 8.481.782.200
28/12/2022 43,60 43,84 +1,22% 43,01 44,05 43,65 43,84 43,89 7.901 6.201.954.800
27/12/2022 44,45 43,31 -2,26% 42,90 44,64 43,39 43,27 43,31 7.555 6.604.459.300
26/12/2022 44,57 44,31 -0,74% 43,68 44,64 44,12 44,31 44,42 2.990 2.385.079.000
23/12/2022 44,19 44,64 +1,59% 44,00 45,41 44,82 44,64 44,72 9.167 8.213.713.400
22/12/2022 44,23 43,94 -0,54% 43,08 44,30 43,82 43,92 43,94 1.591 9.166.658.700
21/12/2022 44,20 44,18 +0,68% 43,59 44,43 44,12 44,18 44,20 893 8.309.338.200
20/12/2022 43,38 43,88 +0,97% 43,11 44,56 43,87 43,86 43,88 1.634 9.523.100.300
19/12/2022 42,45 43,46 +3,11% 42,19 43,71 43,17 43,45 43,47 2.123 8.653.385.800
16/12/2022 43,01 42,15 -1,95% 41,80 43,43 42,39 42,15 42,23 5.354 17.919.250.700
15/12/2022 43,73 42,99 -2,30% 42,80 44,72 43,66 42,99 43,00 1.957 19.693.591.700
14/12/2022 43,95 44,00 -0,70% 42,88 44,46 43,67 44,00 44,03 5.700 18.902.483.000
13/12/2022 44,87 44,31 -0,98% 43,78 45,89 44,58 44,27 44,31 2.794 13.405.109.200
12/12/2022 45,22 44,75 -1,04% 43,63 45,62 44,47 44,75 44,81 3.394 11.392.020.400
9/12/2022 45,65 45,22 -1,20% 45,01 45,72 45,27 45,22 45,28 8.436 7.313.974.000
8/12/2022 46,50 45,77 -2,28% 45,46 46,74 45,89 45,77 45,79 9.019 8.782.493.400
7/12/2022 46,35 46,84 +1,14% 46,35 48,10 47,38 46,84 46,91 977 13.818.062.500
6/12/2022 46,40 46,31 +0,61% 45,83 46,77 46,22 46,31 46,32 7.362 7.609.320.700
5/12/2022 46,50 46,03 -2,46% 45,42 46,76 45,97 46,03 46,05 2.312 11.870.606.900
2/12/2022 48,13 47,19 -1,85% 46,89 49,85 48,30 47,18 47,19 6.165 16.802.741.500
1/12/2022 48,93 48,08 -2,04% 47,88 49,36 48,40 48,08 48,20 1.684 13.002.344.800
30/11/2022 48,99 49,08 +0,08% 47,59 49,14 48,67 49,06 49,08 1.094 15.813.413.700
29/11/2022 48,75 49,04 +0,62% 47,48 49,59 48,66 49,04 49,10 1.098 10.899.956.800
28/11/2022 48,62 48,74 +0,33% 48,24 49,16 48,72 48,71 48,74 5.660 5.033.685.200
25/11/2022 49,50 48,58 -2,10% 47,65 49,94 48,54 48,56 48,58 9.897 9.159.861.700
24/11/2022 48,80 49,62 +2,08% 48,76 50,24 49,65 49,61 49,62 7.539 7.705.976.900
23/11/2022 48,50 48,61 -0,47% 47,79 48,85 48,24 48,59 48,61 9.471 14.533.402.200
22/11/2022 49,15 48,84 -0,25% 48,39 49,75 49,05 48,72 48,84 5.058 16.012.670.200
21/11/2022 48,33 48,96 +3,01% 47,49 49,30 48,44 48,96 48,97 9.547 19.559.223.000
18/11/2022 47,55 47,53 +0,91% 46,78 47,81 47,38 47,47 47,53 4.198 16.912.913.400
17/11/2022 46,34 47,10 -0,78% 45,50 47,20 46,32 47,10 47,12 2.249 23.104.196.100
16/11/2022 48,92 47,47 -3,02% 47,07 48,93 47,61 47,46 47,47 9.006 15.018.950.400
14/11/2022 48,94 48,95 +0,16% 48,33 49,80 49,03 48,95 49,11 2.306 12.417.070.900
11/11/2022 48,45 48,87 +0,70% 47,56 49,80 48,99 48,87 48,89 6.021 17.990.833.400
10/11/2022 52,01 48,53 -7,30% 47,67 52,29 49,17 48,51 48,53 7.934 57.395.385.800
9/11/2022 51,99 52,35 -0,06% 51,99 53,03 52,53 52,32 52,38 1.650 14.718.409.500
8/11/2022 51,96 52,38 +0,33% 51,32 52,96 52,40 52,36 52,38 7.252 8.527.114.700
7/11/2022 54,94 52,21 -4,97% 52,09 54,94 52,90 52,21 52,27 2.348 12.741.216.100
4/11/2022 55,00 54,94 +0,66% 54,26 56,12 55,23 54,93 54,94 2.020 14.457.612.700
3/11/2022 52,98 54,58 +1,70% 52,48 54,91 53,95 54,51 54,58 2.693 20.193.104.100
1/11/2022 53,54 53,67 +0,66% 52,24 54,38 53,40 53,65 53,67 9.616 31.963.768.100
31/10/2022 50,00 53,32 +4,30% 50,00 53,80 52,09 53,32 53,33 3.712 42.477.673.700
28/10/2022 50,06 51,12 +1,59% 50,04 51,12 50,76 51,04 51,12 2.792 9.832.608.900
27/10/2022 49,45 50,32 +2,76% 49,30 51,03 50,17 50,32 50,33 6.601 16.217.340.300
26/10/2022 49,75 48,97 -2,57% 48,72 50,13 49,24 48,94 48,97 6.003 15.399.092.200
25/10/2022 50,50 50,26 -0,77% 49,89 50,70 50,24 50,26 50,27 3.617 14.169.783.700
24/10/2022 51,15 50,65 -1,55% 50,09 51,33 50,62 50,64 50,65 5.439 17.381.763.800
21/10/2022 50,57 51,45 +1,38% 50,35 51,98 51,48 51,45 51,46 8.613 17.853.425.000
20/10/2022 50,47 50,75 +1,40% 50,20 50,99 50,55 50,74 50,75 3.029 25.035.062.900
19/10/2022 49,72 50,05 +0,52% 49,30 50,33 49,87 50,05 50,07 8.887 11.616.293.000
18/10/2022 49,15 49,79 +2,28% 48,83 49,82 49,43 49,76 49,82 5.047 13.516.844.700
17/10/2022 47,44 48,68 +4,28% 46,94 48,88 48,21 48,67 48,68 3.407 20.671.949.700
14/10/2022 47,79 46,68 -1,89% 46,20 47,82 46,97 46,67 46,68 9.286 19.174.654.000
13/10/2022 47,23 47,58 -1,22% 46,91 48,10 47,61 47,57 47,58 2.423 11.298.370.700
11/10/2022 48,12 48,17 0,00% 47,84 48,52 48,17 48,13 48,17 3.976 13.419.222.800
10/10/2022 47,55 48,17 +1,54% 47,30 48,32 47,89 48,15 48,17 9.455 9.173.919.800
7/10/2022 47,40 47,44 -0,06% 46,66 47,70 47,33 47,41 47,44 4.154 15.092.840.700
6/10/2022 46,07 47,47 +3,67% 45,97 47,72 47,25 47,47 47,48 674 27.077.813.100
5/10/2022 46,15 45,79 -0,67% 45,50 46,44 45,76 45,79 45,82 2.741 17.451.357.000
4/10/2022 48,20 46,10 -2,78% 45,93 48,27 46,48 46,10 46,15 265 18.336.615.800
3/10/2022 46,57 47,42 +5,03% 46,29 47,42 46,89 47,39 47,42 537 23.741.982.500
30/9/2022 44,90 45,15 +0,60% 44,49 45,36 45,08 45,14 45,15 3.221 16.147.249.200
29/9/2022 44,44 44,88 +0,34% 43,73 45,20 44,53 44,88 44,89 9.141 8.064.629.600
28/9/2022 45,46 44,73 -1,37% 44,66 45,68 45,01 44,73 44,80 9.439 7.988.610.000
27/9/2022 46,98 45,35 -2,58% 45,31 46,98 45,81 45,35 45,37 570 10.424.881.800
26/9/2022 47,22 46,55 -2,14% 46,30 47,28 46,68 46,55 46,61 4.873 12.984.701.200
23/9/2022 47,20 47,57 +0,11% 46,88 47,65 47,28 47,56 47,57 2.091 13.848.625.100
22/9/2022 46,41 47,52 +3,39% 45,97 47,90 46,89 47,52 47,53 5.542 16.184.243.500
21/9/2022 45,62 45,96 +0,75% 45,07 46,60 45,73 45,96 46,02 1.748 12.701.311.000
20/9/2022 45,55 45,62 +0,42% 44,73 46,02 45,32 45,62 45,63 2.094 11.547.114.000
19/9/2022 45,35 45,43 -0,13% 44,92 45,77 45,36 45,42 45,52 4.564 15.382.942.800
16/9/2022 46,05 45,49 -1,83% 45,33 46,62 45,61 45,49 45,50 1.493 18.413.928.400
15/9/2022 47,20 46,34 -1,86% 46,12 47,44 46,56 46,34 46,36 9.313 10.956.062.500
14/9/2022 47,00 47,22 +0,60% 46,53 47,32 47,11 47,15 47,23 1.706 12.783.475.900
13/9/2022 46,56 46,94 -0,53% 46,46 47,65 47,11 46,94 46,96 915 10.468.830.400
12/9/2022 47,12 47,19 +1,14% 46,85 47,65 47,25 47,17 47,19 94 8.333.486.800
9/9/2022 46,60 46,66 +0,13% 46,36 47,06 46,72 46,64 46,66 1.464 8.620.357.700
8/9/2022 46,63 46,60 -0,68% 46,44 47,50 46,80 46,59 46,60 9.844 9.476.688.500
6/9/2022 47,60 46,92 -2,17% 46,16 47,62 46,92 46,92 46,93 6.159 17.672.375.100
5/9/2022 48,01 47,96 +0,13% 47,66 48,43 47,93 47,93 47,96 7.218 7.106.351.000
2/9/2022 48,91 47,90 -1,11% 47,55 48,91 47,99 47,89 47,90 4.893 17.626.802.600
1/9/2022 48,00 48,44 +1,13% 47,72 48,84 48,38 48,44 48,50 27 16.065.537.300
31/8/2022 47,78 47,90 +0,61% 47,20 49,03 48,15 47,89 47,90 7.642 20.570.330.900
30/8/2022 48,02 47,61 -0,65% 47,33 48,29 47,63 47,61 47,66 522 10.322.935.900
29/8/2022 47,53 47,92 +0,82% 47,34 48,44 47,90 47,92 47,93 655 10.361.278.200
26/8/2022 47,93 47,53 -0,81% 47,02 48,19 47,44 47,53 47,60 2.806 13.951.322.600
25/8/2022 48,91 47,92 -1,78% 47,56 49,26 47,94 47,92 47,95 9.370 10.429.160.900
24/8/2022 48,80 48,79 -0,16% 48,54 49,12 48,80 48,79 48,86 7.188 8.715.754.800
23/8/2022 48,96 48,87 -0,29% 48,35 49,82 48,85 48,87 48,88 9.401 11.282.177.400
22/8/2022 49,95 49,01 -2,06% 48,81 49,95 49,09 49,01 49,02 1.545 11.608.391.800
19/8/2022 50,80 50,04 -1,79% 49,57 50,81 49,99 50,00 50,04 2.438 20.811.525.800
18/8/2022 51,49 50,95 -0,49% 50,89 52,22 51,25 50,94 50,96 5.353 18.721.657.900
17/8/2022 49,61 51,20 +2,42% 49,46 51,38 50,80 51,20 51,24 7.432 17.559.939.000
16/8/2022 50,71 49,99 -1,11% 49,46 50,89 49,87 49,99 50,00 3.526 14.148.758.500
15/8/2022 48,59 50,55 +3,06% 48,02 50,65 49,78 50,55 50,56 8.026 20.308.149.000
12/8/2022 49,35 49,05 +0,20% 48,25 49,86 48,94 49,05 49,06 6.085 19.770.910.400
11/8/2022 50,36 48,95 -1,96% 48,75 50,87 49,45 48,95 48,99 8.030 17.150.979.500
10/8/2022 50,99 49,93 -1,46% 49,36 51,11 50,06 49,93 49,94 8.975 17.922.023.200
9/8/2022 50,71 50,67 +0,18% 50,20 50,86 50,46 50,67 50,68 2.382 12.852.027.500
8/8/2022 50,70 50,58 +0,80% 50,21 51,24 50,59 50,57 50,58 5.616 17.159.717.500
5/8/2022 50,52 50,18 -0,52% 49,75 51,10 50,41 50,10 50,18 7.671 20.958.450.500
4/8/2022 48,89 50,44 +3,68% 48,72 50,74 50,09 50,43 50,44 4.464 34.704.374.000
3/8/2022 48,34 48,65 +0,66% 47,88 48,92 48,48 48,43 48,65 981 13.984.898.800
2/8/2022 47,96 48,33 +0,98% 47,63 48,55 48,23 48,30 48,33 2.064 12.922.065.700
1/8/2022 47,40 47,86 +1,12% 47,17 48,28 47,87 47,85 47,86 887 10.322.435.100
29/7/2022 47,06 47,33 +0,90% 46,79 47,96 47,40 47,33 47,34 83 14.097.365.200
28/7/2022 46,85 46,91 -0,15% 46,44 47,29 46,81 46,90 46,91 5.900 5.851.808.000
27/7/2022 46,40 46,98 +1,62% 46,34 47,20 46,83 46,98 46,99 8.968 11.076.575.700
26/7/2022 46,34 46,23 -0,24% 46,08 46,65 46,29 46,23 46,25 9.966 9.035.691.600
25/7/2022 45,96 46,34 +1,47% 45,54 46,60 46,15 46,32 46,34 9.657 10.450.228.900
22/7/2022 45,63 45,67 +0,07% 45,21 45,98 45,54 45,66 45,67 95 9.397.266.100
21/7/2022 45,02 45,64 +0,60% 44,92 45,82 45,41 45,61 45,65 9.294 7.565.591.200
20/7/2022 45,51 45,37 0,00% 44,84 46,21 45,53 45,34 45,37 8.163 17.482.070.100
19/7/2022 45,07 45,37 +0,96% 44,93 45,61 45,25 45,36 45,37 4.195 10.047.824.200
18/7/2022 45,80 44,94 +0,16% 44,47 45,97 45,13 44,92 44,94 1.227 10.026.066.900
15/7/2022 45,30 44,87 -0,40% 44,13 45,55 44,83 44,85 44,87 3.657 13.179.886.000
14/7/2022 44,17 45,05 +0,96% 43,83 45,24 44,82 45,03 45,05 8.283 15.351.444.800
13/7/2022 44,13 44,62 +0,97% 43,79 45,29 44,77 44,62 44,63 1.994 19.553.965.200
12/7/2022 43,49 44,19 +1,77% 42,60 44,58 43,78 44,17 44,19 2.998 17.359.840.500
11/7/2022 44,46 43,42 -3,12% 42,99 44,76 43,52 43,42 43,43 9.838 17.958.086.100
8/7/2022 45,32 44,82 -1,06% 44,48 45,84 44,85 44,82 44,83 8.757 7.331.663.500
7/7/2022 44,77 45,30 +1,46% 44,74 45,84 45,30 45,29 45,30 2.599 12.058.307.400
6/7/2022 45,13 44,65 -1,33% 44,08 45,35 44,50 44,65 44,66 8.927 14.476.636.100
5/7/2022 45,56 45,25 -1,63% 44,64 45,85 45,10 45,24 45,25 2.553 18.828.213.700
4/7/2022 46,10 46,00 -1,08% 45,65 46,44 46,04 46,00 46,01 8.174 8.167.143.000
1/7/2022 46,48 46,50 -0,43% 46,00 46,89 46,37 46,49 46,50 8.026 16.044.103.900
30/6/2022 45,49 46,70 +1,59% 45,33 47,03 46,50 46,70 46,72 1.731 18.183.957.800
29/6/2022 45,70 45,97 +0,59% 45,57 46,37 46,02 45,94 45,97 6.380 14.097.885.100
28/6/2022 45,45 45,70 +0,66% 45,42 46,32 45,87 45,70 45,71 653 18.365.976.000
27/6/2022 44,29 45,40 +2,48% 44,24 45,64 45,20 45,39 45,40 1.604 18.630.659.400
24/6/2022 44,06 44,30 +1,54% 43,79 44,42 44,23 44,29 44,30 4.521 13.825.283.600
23/6/2022 44,50 43,63 -1,73% 43,55 44,61 43,83 43,63 43,65 1.611 19.304.228.900
22/6/2022 43,10 44,40 +2,07% 42,90 44,78 44,36 44,39 44,40 4.534 36.146.987.200
21/6/2022 43,36 43,50 +0,83% 43,23 44,24 43,68 43,49 43,50 5.151 21.223.699.800
20/6/2022 42,47 43,14 +1,75% 42,38 44,56 43,55 43,14 43,16 860 29.867.208.200
17/6/2022 40,98 42,40 +2,37% 40,60 42,57 41,81 42,30 42,42 9.393 28.461.642.100
15/6/2022 40,81 41,42 +2,75% 40,65 41,82 41,40 41,42 41,43 5.413 40.425.212.800
14/6/2022 39,69 40,31 +2,36% 39,54 40,75 40,25 40,30 40,31 4.473 24.352.023.900
13/6/2022 39,01 39,38 -0,81% 38,70 39,67 39,26 39,38 39,39 4.561 29.090.415.800
10/6/2022 41,00 39,70 -6,59% 39,40 41,00 40,03 39,68 39,70 5.284 93.686.498.900
9/6/2022 41,99 42,50 +2,09% 41,11 43,35 42,54 42,48 42,50 7.349 44.034.873.000
8/6/2022 41,33 41,63 +0,68% 41,04 42,35 41,88 41,63 41,65 3.849 23.413.510.100
7/6/2022 41,20 41,35 -0,24% 40,91 41,74 41,39 41,35 41,43 2.089 11.511.356.200
6/6/2022 41,70 41,45 -0,60% 40,98 42,30 41,57 41,43 41,50 3.898 19.076.373.300
3/6/2022 42,65 41,70 -2,23% 41,47 43,03 42,02 41,70 41,74 3.178 26.416.816.400
2/6/2022 42,43 42,65 +1,52% 41,90 42,82 42,38 42,62 42,66 6.287 14.149.616.000
1/6/2022 41,91 42,01 +0,91% 41,21 42,37 41,86 42,01 42,05 4.361 17.213.669.200
31/5/2022 41,36 41,63 +0,82% 41,23 42,06 41,64 41,57 41,63 8.098 19.358.161.700
30/5/2022 42,85 41,29 -3,44% 40,86 42,90 41,55 41,28 41,29 4.186 26.489.581.900
27/5/2022 42,00 42,76 +0,59% 41,96 43,20 42,69 42,69 42,76 9.863 36.542.593.800
26/5/2022 43,65 42,51 -2,54% 41,77 44,40 42,54 42,48 42,51 5.756 33.152.847.000
25/5/2022 43,40 43,62 +0,28% 43,06 44,44 43,69 43,61 43,63 6.707 14.726.284.800
24/5/2022 42,40 43,50 +2,04% 42,37 43,50 42,96 43,49 43,50 3.975 15.511.706.000
23/5/2022 43,41 42,63 -1,11% 42,31 43,43 42,78 42,62 42,63 3.034 11.135.825.400
20/5/2022 43,71 43,11 -0,21% 42,41 43,90 42,94 43,10 43,11 2.680 10.870.347.700
19/5/2022 43,49 43,20 +2,54% 42,25 44,29 43,12 43,10 43,20 2.701 46.405.952.000
18/5/2022 42,81 42,13 -0,73% 40,52 42,89 41,80 42,08 42,15 451 35.224.595.300
17/5/2022 41,84 42,44 +3,01% 41,44 43,38 42,37 42,40 42,44 2.977 20.620.256.400
16/5/2022 40,36 41,20 +2,16% 40,33 41,90 41,17 41,20 41,23 1.083 9.540.726.600
13/5/2022 39,89 40,33 +1,77% 39,58 40,84 40,46 40,32 40,33 4.977 14.194.798.600
12/5/2022 38,60 39,63 +1,98% 38,36 39,90 39,45 39,63 39,65 5.182 11.740.014.200
11/5/2022 39,80 38,86 -0,59% 38,47 39,86 38,92 38,86 38,88 2.649 8.609.850.400
10/5/2022 38,90 39,09 +1,45% 38,51 39,70 39,26 39,09 39,13 2.971 9.382.159.200
9/5/2022 37,96 38,53 +0,68% 37,73 38,95 38,37 38,53 38,60 4.550 10.446.146.100
6/5/2022 38,66 38,27 -1,03% 38,16 39,22 38,57 38,26 38,27 2.251 10.312.548.100
5/5/2022 39,01 38,67 -2,03% 37,90 39,51 38,52 38,67 38,68 2.743 12.803.241.200
4/5/2022 38,72 39,47 +2,20% 37,18 39,80 38,67 39,47 39,48 5.322 19.399.784.900
3/5/2022 38,73 38,62 -0,72% 38,30 38,99 38,59 38,50 38,62 7.417 6.917.607.300
2/5/2022 39,89 38,90 -3,11% 37,56 39,95 38,56 38,84 38,90 8.729 16.924.303.300
29/4/2022 40,26 40,15 -0,22% 40,14 41,56 40,69 40,15 40,17 5.749 15.900.296.600
28/4/2022 40,03 40,24 +0,47% 39,80 40,80 40,29 40,18 40,25 4.529 13.516.906.900
27/4/2022 40,15 40,05 +2,01% 39,50 40,35 39,94 39,90 40,05 1.841 10.755.883.300
26/4/2022 39,71 39,26 -1,46% 38,96 40,20 39,38 39,24 39,26 9.398 14.689.116.200
25/4/2022 38,99 39,84 -1,85% 38,88 40,29 39,56 39,84 39,86 2.014 20.069.597.800
22/4/2022 40,80 40,59 -3,97% 40,18 41,35 40,65 40,48 40,59 7.101 17.814.257.700
20/4/2022 40,01 42,27 +4,60% 40,00 43,49 41,41 42,25 42,27 3.481 56.767.885.400
19/4/2022 41,81 40,41 -3,33% 39,25 41,81 40,53 40,40 40,41 4.434 25.856.582.100
18/4/2022 42,40 41,80 -1,85% 41,54 42,60 41,98 41,80 41,81 2.712 24.096.574.200
14/4/2022 42,69 42,59 +0,12% 42,33 43,13 42,64 42,55 42,59 9.531 31.638.709.500
13/4/2022 41,14 42,54 +3,81% 40,43 42,73 42,06 42,52 42,54 5.679 34.100.066.700
12/4/2022 41,00 40,98 +1,11% 40,81 41,99 41,40 40,97 40,98 2.706 17.138.496.700
11/4/2022 40,75 40,53 -2,03% 39,60 40,92 40,41 40,50 40,53 2.105 17.894.105.900
8/4/2022 39,82 41,37 +4,00% 39,82 42,14 41,46 41,35 41,38 4.552 31.722.555.400
7/4/2022 38,80 39,78 +2,79% 38,62 40,42 39,52 39,78 39,79 7.248 22.129.482.900
6/4/2022 37,42 38,70 +2,93% 36,45 39,10 38,19 38,67 38,70 2.554 19.384.231.700
5/4/2022 39,03 37,60 -3,89% 37,49 39,03 37,93 37,60 37,63 910 9.240.945.500
4/4/2022 38,85 39,12 +0,62% 38,45 39,33 38,95 39,12 39,14 2.959 8.965.560.400
1/4/2022 37,92 38,88 +3,68% 37,85 39,31 38,68 38,83 38,88 6.811 15.548.502.400
31/3/2022 36,67 37,50 +2,29% 36,67 37,85 37,40 37,50 37,56 3.969 11.387.146.200
30/3/2022 36,93 36,66 -0,46% 35,89 36,93 36,48 36,63 36,66 2.104 10.011.659.800
29/3/2022 37,10 36,83 +1,46% 36,57 37,37 36,92 36,83 36,88 8.747 6.762.907.900
28/3/2022 36,59 36,30 +0,22% 35,97 36,64 36,29 36,30 36,32 7.064 4.825.606.800
25/3/2022 36,30 36,22 -0,11% 35,98 36,67 36,24 36,22 36,23 8.210 5.153.564.200
24/3/2022 35,79 36,26 +1,97% 35,50 36,26 35,94 36,24 36,26 8.174 5.665.375.600
23/3/2022 35,71 35,56 -0,64% 35,27 36,07 35,64 35,56 35,62 665 8.632.895.500
22/3/2022 35,00 35,79 +3,20% 34,91 36,15 35,60 35,78 35,79 8.536 13.289.948.200
21/3/2022 35,13 34,68 -0,91% 34,31 35,30 34,66 34,68 34,70 8.853 5.969.591.500
18/3/2022 34,11 35,00 +2,40% 33,77 35,07 34,77 34,90 35,00 9.458 9.031.539.500
17/3/2022 33,34 34,18 +1,76% 32,81 34,37 33,67 34,18 34,19 5.527 12.547.128.000
16/3/2022 33,42 33,59 +0,72% 32,71 33,70 33,25 33,51 33,59 9.767 7.505.218.600
15/3/2022 33,26 33,35 +0,12% 32,82 33,74 33,28 33,35 33,36 9.241 4.572.631.500
14/3/2022 33,81 33,31 -0,83% 32,99 34,26 33,32 33,29 33,31 6.626 4.485.670.900
11/3/2022 34,47 33,59 -1,78% 33,16 34,65 33,82 33,58 33,59 394 5.594.648.400
10/3/2022 34,09 34,20 -0,96% 32,90 34,30 33,86 34,16 34,20 1.033 7.236.006.400
9/3/2022 33,44 34,53 +4,04% 33,30 35,18 34,58 34,46 34,53 3.792 8.824.641.900
8/3/2022 33,01 33,19 +1,00% 32,48 33,61 32,99 33,19 33,22 3.654 7.503.984.900
7/3/2022 34,86 32,86 -5,57% 32,74 34,86 33,38 32,80 32,86 8.674 6.256.762.200
4/3/2022 35,21 34,80 -0,85% 33,86 35,26 34,44 34,70 34,80 7.225 5.016.263.500
3/3/2022 34,22 35,10 +2,21% 34,02 35,36 34,93 35,10 35,12 9.734 6.945.543.100
2/3/2022 34,43 34,34 -0,20% 34,04 34,75 34,38 34,33 34,34 7.170 4.457.273.100
25/2/2022 33,67 34,41 +1,65% 33,66 34,42 34,06 34,20 34,41 1.133 6.951.609.500
24/2/2022 34,00 33,85 -2,59% 32,88 34,27 33,51 33,81 33,86 7.263 11.819.386.400
23/2/2022 34,28 34,75 +3,27% 34,26 35,10 34,77 34,72 34,75 2.523 9.168.958.500
22/2/2022 33,98 33,65 +0,03% 33,25 34,33 33,78 33,65 33,71 8.527 5.705.916.200
21/2/2022 34,42 33,64 -1,98% 33,43 34,55 34,03 33,64 33,84 7.970 4.707.809.800
18/2/2022 34,80 34,32 -0,49% 34,27 34,86 34,47 0,00 0,00 9.305 6.527.491.500
17/2/2022 34,72 34,49 -0,32% 34,25 34,99 34,63 34,48 34,49 9.954 6.447.429.700
16/2/2022 35,52 34,60 -1,14% 34,40 36,53 35,43 34,60 34,62 941 15.509.057.500
15/2/2022 33,00 35,00 +6,54% 32,89 35,00 34,06 35,00 35,03 9.242 16.699.056.800
14/2/2022 33,08 32,85 -0,58% 32,46 33,35 32,84 32,85 32,88 9.564 5.954.583.400
11/2/2022 33,60 33,04 -0,99% 32,71 33,92 33,24 33,00 33,04 8.460 5.686.125.600
10/2/2022 33,57 33,37 +0,39% 32,99 33,77 33,33 33,32 33,37 9.830 5.257.675.600
9/2/2022 32,65 33,24 +2,18% 31,65 33,38 32,58 33,24 33,25 6.948 11.079.584.300
8/2/2022 32,73 32,53 -0,70% 32,27 32,76 32,45 32,50 32,53 8.965 6.095.770.800
7/2/2022 33,15 32,76 -1,21% 32,41 33,16 32,83 32,76 32,78 9.210 5.850.617.000
4/2/2022 33,21 33,16 -0,87% 32,76 33,68 33,20 33,14 33,16 2.197 8.755.568.700
3/2/2022 32,81 33,45 +1,98% 32,64 33,84 33,34 33,43 33,45 2.834 8.415.021.800
2/2/2022 33,86 32,80 -3,10% 32,80 34,20 33,27 32,80 32,85 4.023 11.006.857.000
1/2/2022 34,77 33,85 -1,83% 33,70 34,90 34,01 33,84 33,93 8.029 6.606.193.900
31/1/2022 34,68 34,48 -0,43% 33,92 34,83 34,43 34,48 34,50 136 8.024.470.900
28/1/2022 33,74 34,63 +1,73% 33,61 34,77 34,41 34,62 34,63 7.002 5.372.520.100
27/1/2022 34,40 34,04 -0,18% 33,65 35,03 34,21 34,01 34,04 8.565 6.030.356.200
26/1/2022 33,85 34,10 +2,31% 33,69 34,46 34,06 34,10 34,17 1.210 7.112.263.100
25/1/2022 32,90 33,33 +1,28% 32,42 33,69 33,08 33,32 33,34 7.818 4.796.140.900
24/1/2022 33,56 32,91 -1,61% 32,72 33,92 33,05 32,90 32,93 9.343 6.201.606.700
21/1/2022 32,70 33,45 +2,39% 32,47 33,74 33,30 33,45 33,47 3.033 9.109.932.100
20/1/2022 32,35 32,67 +0,99% 32,18 33,34 32,82 32,66 32,67 7.564 6.101.622.500
19/1/2022 31,53 32,35 +3,32% 31,37 32,79 32,34 32,35 32,36 8.619 5.985.584.300
18/1/2022 31,10 31,31 +0,19% 30,85 31,55 31,20 31,31 31,32 8.869 5.677.674.600
17/1/2022 31,07 31,25 +0,51% 30,59 31,63 31,16 31,25 31,27 7.489 4.157.265.900
14/1/2022 31,09 31,09 +0,10% 30,51 31,41 31,00 31,09 31,11 9.107 5.884.038.700
13/1/2022 31,04 31,06 -0,06% 30,72 32,13 31,21 31,05 31,07 3.585 9.858.866.800
12/1/2022 30,90 31,08 +4,05% 29,57 31,40 30,68 31,07 31,08 3.686 9.414.811.800
11/1/2022 29,38 29,87 +1,46% 29,26 30,13 29,82 29,86 29,87 2.186 7.030.617.300
10/1/2022 30,12 29,44 -2,39% 29,12 30,50 29,57 29,34 29,44 3.623 9.856.546.200
7/1/2022 31,10 30,16 -3,33% 30,01 31,33 30,54 30,15 30,16 183 7.534.138.200
6/1/2022 31,44 31,20 -0,10% 30,97 31,62 31,27 31,20 31,25 8.886 4.865.652.800
5/1/2022 30,97 31,23 -0,51% 30,77 31,55 31,18 31,22 31,23 264 5.741.862.200
4/1/2022 32,66 31,39 -2,82% 31,12 32,67 31,54 31,38 31,39 8.449 5.376.681.300
3/1/2022 33,12 32,30 -1,10% 32,11 33,69 32,51 32,30 32,31 7.787 5.775.382.200
23/12/2021 33,11 32,66 -1,15% 32,62 33,20 32,77 32,65 32,67 5.033 3.938.078.800
22/12/2021 32,46 33,04 +1,88% 32,30 33,15 32,83 33,03 33,04 5.491 4.150.099.600
21/12/2021 32,63 32,43 +0,22% 32,32 33,02 32,53 32,41 32,43 9.625 6.728.025.900
20/12/2021 33,00 32,36 -3,11% 31,91 33,25 32,25 32,35 32,36 9.013 6.836.071.900
17/12/2021 32,89 33,40 +1,12% 32,15 33,40 32,99 33,26 33,41 5.180 12.135.981.600
16/12/2021 34,11 33,03 -2,71% 32,63 34,65 33,05 33,00 33,03 6.279 12.701.473.800
15/12/2021 34,02 33,95 -0,15% 29,96 34,33 31,97 33,94 33,95 486 48.400.464.300
14/12/2021 36,04 34,00 -4,04% 32,90 36,16 34,00 33,98 34,00 342 25.537.977.700
13/12/2021 34,91 35,43 +2,04% 34,77 36,27 35,75 35,43 35,60 5.326 13.568.715.300
10/12/2021 34,28 34,72 +3,30% 34,08 34,92 34,58 34,68 34,72 9.792 7.574.922.300
9/12/2021 34,02 33,61 -2,52% 33,55 34,47 33,83 33,60 33,65 9.287 7.554.006.600
8/12/2021 34,93 34,48 -0,20% 34,20 36,25 35,03 34,48 34,49 7.882 14.264.740.300
7/12/2021 35,50 34,55 -0,95% 34,22 35,59 34,68 34,52 34,55 7.959 7.633.150.200
6/12/2021 34,86 34,88 +1,40% 34,69 35,76 35,28 34,88 34,90 9.887 13.017.389.800
3/12/2021 33,83 34,40 +2,14% 33,74 35,01 34,24 34,40 34,41 9.538 17.706.130.700
2/12/2021 32,49 33,68 +5,12% 32,28 34,15 33,67 33,65 33,68 5.254 11.809.809.900
1/12/2021 32,30 32,04 -0,03% 31,67 33,10 32,36 32,04 32,07 6.858 10.522.480.700
30/11/2021 32,29 32,05 -0,74% 31,26 32,47 31,85 32,05 32,06 283 8.915.118.800
29/11/2021 32,59 32,29 +0,31% 32,25 32,84 32,45 32,29 32,31 5.837 3.653.581.000
26/11/2021 32,05 32,19 -2,60% 31,80 32,47 32,09 32,19 32,20 6.727 4.890.986.100
25/11/2021 32,55 33,05 +2,32% 32,31 33,84 33,29 33,05 33,08 2 7.830.547.800
24/11/2021 32,13 32,30 -0,65% 31,78 32,74 32,30 32,28 32,30 6.686 3.540.472.500
23/11/2021 31,90 32,51 +2,49% 31,30 32,99 32,09 32,50 32,51 736 6.933.806.900
22/11/2021 32,93 31,72 -2,49% 31,58 32,93 32,15 31,69 31,72 5.077 3.358.760.700
19/11/2021 31,94 32,53 +1,66% 31,94 32,91 32,63 32,53 32,59 8.496 5.881.793.800
18/11/2021 32,09 32,00 +0,63% 31,77 32,65 32,13 31,99 32,00 9.313 7.595.116.100
17/11/2021 33,50 31,80 -6,61% 31,62 33,50 32,28 31,78 31,80 6.959 19.400.433.200
16/11/2021 35,35 34,05 -2,71% 33,70 35,42 34,13 34,02 34,05 709 7.638.788.700
12/11/2021 35,70 35,00 -1,07% 34,99 36,05 35,22 35,00 35,03 6.956 4.852.106.400
11/11/2021 35,77 35,38 +0,91% 35,32 35,90 35,62 35,38 35,40 7.157 5.491.479.900
10/11/2021 34,67 35,06 +1,48% 34,63 35,76 35,27 35,05 35,06 8.100 6.263.826.700
9/11/2021 33,60 34,55 +2,67% 33,60 35,52 34,90 34,54 34,55 7.990 5.530.015.000
8/11/2021 33,64 33,65 -0,91% 33,47 34,42 33,82 33,65 33,78 4.570 3.104.801.600
5/11/2021 33,20 33,96 +2,94% 33,20 34,25 33,91 33,96 33,97 7.272 5.158.838.200
4/11/2021 34,82 32,99 -5,77% 32,57 34,92 33,10 32,89 32,99 3.472 10.588.678.000
3/11/2021 34,20 35,01 +1,21% 33,95 35,42 34,85 35,01 35,02 950 7.949.486.200
1/11/2021 33,92 34,59 +2,22% 33,92 35,15 34,65 34,58 34,59 824 9.826.301.900
29/10/2021 35,75 33,84 -4,81% 33,69 36,02 34,67 33,82 33,84 1.498 18.178.652.600
28/10/2021 35,79 35,55 -1,85% 35,45 36,49 35,88 35,55 35,56 8.450 6.854.085.000
27/10/2021 36,23 36,22 +0,89% 35,92 37,09 36,41 36,21 36,22 6.247 5.308.394.900
26/10/2021 35,61 35,90 -0,55% 34,86 36,34 35,74 35,90 35,91 2.923 11.191.587.600
25/10/2021 35,12 36,10 +2,97% 35,12 36,46 35,94 36,08 36,10 4.553 11.033.825.800
22/10/2021 35,89 35,06 -2,83% 33,31 35,90 34,50 35,05 35,06 6.942 19.715.182.700
21/10/2021 37,10 36,08 -5,00% 35,46 37,16 36,17 36,08 36,09 9.391 16.297.207.600
20/10/2021 39,61 37,98 -3,26% 37,68 40,49 38,45 37,97 38,00 4.635 18.872.507.600
19/10/2021 40,29 39,26 -3,18% 38,93 40,39 39,59 39,24 39,26 3.038 11.816.997.200
18/10/2021 39,22 40,55 +2,32% 38,74 40,74 40,08 40,53 40,55 3.417 10.997.358.200
15/10/2021 40,41 39,63 -1,32% 39,50 40,65 39,85 39,62 39,63 1.314 9.753.954.000
14/10/2021 39,75 40,16 +1,98% 39,19 40,42 39,77 40,13 40,16 8.633 10.838.344.200
13/10/2021 39,17 39,38 +0,87% 39,08 40,10 39,54 39,37 39,38 238 7.644.413.700
11/10/2021 38,51 39,04 +1,56% 38,00 39,73 39,19 39,04 39,05 8.551 7.923.360.700
8/10/2021 37,51 38,44 +2,70% 37,42 38,89 38,47 38,44 38,48 8.974 7.459.823.500
7/10/2021 37,10 37,43 +1,71% 36,95 37,93 37,57 37,42 37,59 8.442 7.270.282.100
6/10/2021 36,64 36,80 -1,29% 36,05 37,05 36,46 36,80 36,82 7.973 6.473.299.300
5/10/2021 37,69 37,28 -0,32% 36,80 37,69 37,26 37,27 37,29 6.880 5.279.494.000
4/10/2021 38,89 37,40 -4,93% 36,86 39,05 37,49 37,37 37,40 3.593 11.170.619.400
1/10/2021 38,72 39,34 +1,60% 38,51 39,53 39,23 39,33 39,34 7.275 6.087.495.100
30/9/2021 39,43 38,72 -1,05% 38,72 39,76 39,12 38,72 38,77 8.925 9.577.595.800
29/9/2021 39,52 39,13 -0,69% 39,13 40,15 39,49 39,13 39,18 7.984 6.331.603.000
28/9/2021 39,58 39,40 -1,10% 39,01 40,07 39,51 39,33 39,40 5.354 5.435.861.800
27/9/2021 40,02 39,84 -0,08% 39,41 40,61 39,96 39,84 39,85 6.945 6.905.828.400
24/9/2021 39,45 39,87 +0,68% 38,90 40,31 39,58 39,86 39,87 243 12.554.370.700
23/9/2021 38,61 39,60 +3,39% 38,31 39,80 39,37 39,50 39,60 7.977 9.309.754.400
22/9/2021 38,80 38,30 -0,65% 38,30 39,12 38,75 38,30 38,31 7.104 7.686.149.200
21/9/2021 37,90 38,55 +1,98% 37,50 39,18 38,60 38,55 38,59 9.551 8.472.845.600
20/9/2021 37,94 37,80 -1,15% 37,31 38,69 37,96 37,78 37,80 7.431 14.912.657.800
17/9/2021 38,14 38,24 +0,10% 37,74 38,58 38,25 38,24 38,33 4.645 17.977.574.900
16/9/2021 38,04 38,20 -0,16% 37,94 38,67 38,23 38,10 38,20 6.115 6.534.527.400
15/9/2021 38,73 38,26 -0,96% 37,98 39,00 38,40 38,26 38,41 6.794 7.831.958.900
14/9/2021 38,11 38,63 +1,87% 37,87 38,96 38,59 38,63 38,66 8.244 7.335.753.000
13/9/2021 37,97 37,92 +2,49% 37,44 38,52 37,96 37,92 37,94 6.630 5.754.212.500
10/9/2021 36,91 37,00 +0,87% 36,81 38,10 37,33 36,98 37,00 8.836 7.014.160.200
9/9/2021 35,01 36,68 +4,95% 35,00 37,21 35,92 36,62 36,68 4.005 12.099.768.400
8/9/2021 38,30 34,95 -8,89% 34,95 38,30 36,02 34,95 34,98 6.565 16.718.472.000
6/9/2021 37,66 38,36 +1,43% 37,49 38,38 38,03 38,29 38,36 7.591 6.085.405.800
3/9/2021 37,42 37,82 +1,94% 36,67 37,82 37,50 37,51 37,82 8.846 14.386.194.300
2/9/2021 38,71 37,10 -4,23% 36,97 38,71 37,47 37,10 37,11 769 9.858.154.500
1/9/2021 37,78 38,74 +2,57% 37,78 39,47 39,01 38,72 38,74 9.991 9.574.734.200
31/8/2021 38,39 37,77 -1,49% 37,56 38,52 37,90 37,77 37,78 7.219 8.299.073.200
30/8/2021 39,05 38,34 -1,87% 38,05 39,16 38,38 38,34 38,35 6.257 5.573.998.000
27/8/2021 39,04 39,07 +0,08% 38,65 39,20 39,00 39,06 39,10 4.141 3.408.936.900
26/8/2021 39,14 39,04 -0,96% 38,96 39,97 39,35 39,04 39,14 7.404 6.494.604.100
25/8/2021 39,64 39,42 +0,36% 38,95 39,64 39,20 39,41 39,42 5.724 3.867.716.200
24/8/2021 38,43 39,28 +3,34% 38,10 39,51 38,96 39,28 39,31 4.151 4.286.753.400
23/8/2021 38,31 38,01 -0,94% 37,55 38,35 37,92 38,01 38,02 8.339 6.534.610.400
20/8/2021 37,80 38,37 +0,55% 37,68 38,63 38,20 38,37 38,41 5.177 4.610.147.700
19/8/2021 37,10 38,16 +1,52% 36,98 38,44 37,84 38,16 38,24 6.734 6.099.166.800
18/8/2021 38,04 37,59 -0,40% 37,11 38,51 37,69 37,57 37,59 3.005 8.877.626.500
17/8/2021 37,96 37,74 -0,68% 37,62 39,04 38,13 37,74 37,78 665 8.760.215.300
16/8/2021 38,76 38,00 -2,34% 37,77 39,06 38,11 37,98 38,00 5.805 4.821.077.800
13/8/2021 39,24 38,91 -0,64% 38,21 39,24 38,69 38,88 38,91 7.655 5.522.089.700
12/8/2021 40,16 39,16 -1,98% 39,00 40,42 39,65 39,16 39,17 7.000 7.719.582.100
11/8/2021 39,94 39,95 +0,23% 39,32 40,08 39,75 39,94 39,95 6.692 5.753.272.700
10/8/2021 40,80 39,86 -1,43% 39,72 40,80 40,19 39,86 39,89 5.785 5.529.381.500
9/8/2021 40,88 40,44 -1,12% 40,15 41,20 40,55 40,44 40,52 5.710 6.927.082.300
6/8/2021 39,79 40,90 +2,76% 39,66 41,36 40,75 40,90 40,96 4.758 4.796.305.700
5/8/2021 40,64 39,80 -1,27% 39,33 40,88 39,95 39,79 39,81 8.881 6.318.746.200
4/8/2021 40,25 40,31 -0,86% 39,81 40,73 40,26 40,31 40,32 6.770 8.382.266.500
3/8/2021 40,71 40,66 +0,22% 39,52 40,71 40,25 40,63 40,67 6.659 5.846.930.600
2/8/2021 40,85 40,57 +0,05% 40,42 41,30 40,86 40,54 40,57 8.290 7.270.962.100
30/7/2021 41,70 40,55 -3,38% 40,26 41,99 40,83 40,50 40,55 8.763 10.292.484.900
29/7/2021 42,75 41,97 -1,64% 41,88 42,87 42,16 41,97 41,99 5.715 5.980.884.700
28/7/2021 42,10 42,67 +1,50% 42,07 42,85 42,52 42,65 42,67 8.739 8.028.931.600
27/7/2021 41,66 42,04 +0,41% 41,36 42,09 41,79 42,04 42,05 6.238 5.213.112.300
26/7/2021 42,15 41,87 -0,55% 41,65 42,30 41,92 41,87 41,90 4.663 5.954.961.500
23/7/2021 42,93 42,10 -2,27% 41,79 43,14 42,16 42,10 42,11 6.287 7.466.133.900
22/7/2021 42,80 43,08 +0,44% 42,59 43,24 42,94 43,06 43,08 5.359 7.029.461.100
21/7/2021 43,04 42,89 -0,35% 42,67 43,31 42,96 42,89 42,90 3.934 4.207.561.200
20/7/2021 43,05 43,04 -0,07% 42,79 43,32 43,08 43,04 43,06 3.219 3.956.549.800
19/7/2021 43,11 43,07 -1,12% 42,37 43,22 42,84 43,00 43,07 6.245 6.190.431.400
16/7/2021 43,73 43,56 -0,11% 43,22 44,01 43,62 43,55 43,56 6.421 7.477.291.200
15/7/2021 43,50 43,61 +0,05% 43,28 44,00 43,62 43,60 43,61 8.173 9.104.221.000
14/7/2021 42,97 43,59 +2,08% 42,87 43,73 43,40 43,57 43,59 156 14.315.553.400
13/7/2021 43,30 42,70 -0,54% 42,40 43,40 42,79 42,69 42,70 6.294 8.495.830.600
12/7/2021 42,74 42,93 +1,51% 42,52 43,26 42,90 42,93 43,05 7.325 7.624.295.000
8/7/2021 41,78 42,29 -0,89% 41,60 42,62 42,21 42,29 42,30 8.636 9.627.958.900
7/7/2021 42,44 42,67 +1,38% 41,92 42,87 42,55 42,67 42,68 6.763 7.440.250.400
6/7/2021 42,34 42,09 -1,31% 41,71 42,70 42,09 42,09 42,10 1.047 12.574.554.900
5/7/2021 43,16 42,65 -1,39% 42,36 43,34 42,72 42,65 42,68 5.697 8.293.384.800
2/7/2021 43,50 43,25 -0,09% 42,95 43,74 43,28 43,24 43,25 1.751 11.975.091.500
1/7/2021 43,36 43,29 +0,05% 42,79 43,59 43,20 43,26 43,29 9.593 10.290.534.800
30/6/2021 43,80 43,27 -1,59% 42,70 43,90 43,16 43,27 43,30 1.473 17.370.171.700
29/6/2021 44,96 43,97 -1,72% 43,24 44,96 43,78 43,91 43,97 524 12.318.363.100
28/6/2021 44,29 44,74 +0,43% 44,20 44,97 44,64 44,74 44,80 9.067 9.200.658.000
25/6/2021 46,30 44,55 -3,63% 44,11 46,40 44,95 44,55 44,60 6.874 21.813.476.100
24/6/2021 46,66 46,23 0,00% 45,27 46,95 46,07 46,16 46,23 5.473 19.342.399.200
23/6/2021 47,12 46,23 -2,37% 46,07 48,06 46,96 46,23 46,25 4.649 21.900.378.400
22/6/2021 48,29 47,35 -0,15% 46,21 48,29 47,07 47,25 47,35 8.113 27.233.524.400
21/6/2021 46,33 47,42 +3,42% 45,27 48,12 47,21 47,40 47,42 6.127 31.699.451.900
18/6/2021 47,00 45,85 +5,94% 45,46 47,69 46,60 45,85 45,86 3.991 81.621.418.400
17/6/2021 44,70 43,28 -3,18% 42,33 45,66 43,99 43,23 43,28 1.265 31.027.199.900
16/6/2021 45,12 44,70 -0,67% 43,77 46,11 44,89 44,70 44,79 2.546 30.236.279.100
15/6/2021 44,42 45,00 +1,01% 43,17 45,00 44,13 44,83 45,01 3.299 18.136.338.400
14/6/2021 45,03 44,55 -0,07% 44,26 45,65 44,75 44,51 44,55 9.221 10.016.541.200
11/6/2021 45,24 44,58 -1,17% 43,82 45,30 44,33 44,58 44,59 9.726 10.811.091.300
10/6/2021 45,33 45,11 +0,71% 44,66 46,10 45,28 0,00 0,00 8.086 10.024.213.500
9/6/2021 45,11 44,79 +0,11% 44,60 45,92 45,12 44,79 44,87 8.850 9.355.722.600
8/6/2021 45,95 44,74 -3,08% 44,39 46,16 45,05 44,74 44,80 1.274 11.872.228.200
7/6/2021 45,70 46,16 +0,87% 45,56 46,91 46,38 46,13 46,16 8.585 9.929.837.000
4/6/2021 44,66 45,76 +2,33% 44,55 45,76 45,31 45,57 45,76 6.975 6.892.372.200
2/6/2021 45,00 44,72 +0,36% 44,56 45,38 44,93 44,72 44,75 6.636 6.954.822.100
1/6/2021 43,99 44,56 +2,25% 43,88 45,35 44,65 44,56 44,59 1.794 12.564.483.700
31/5/2021 43,14 43,58 +1,51% 42,78 43,59 43,28 43,41 43,59 6.782 7.050.509.100
28/5/2021 42,89 42,93 -0,14% 42,71 43,39 43,11 42,93 43,10 8.542 11.445.410.300
27/5/2021 43,17 42,99 -0,07% 42,72 43,58 43,04 42,90 42,99 7.529 9.864.195.400
26/5/2021 43,48 43,02 -0,76% 42,50 43,71 43,02 43,02 43,04 1.703 11.635.572.100
25/5/2021 42,46 43,35 +2,10% 42,01 43,35 42,79 43,32 43,35 186 10.996.642.400
24/5/2021 42,00 42,46 +1,99% 41,66 42,62 42,22 42,45 42,46 8.740 9.823.738.500
21/5/2021 41,14 41,63 +1,22% 40,26 41,86 41,35 41,63 41,65 4.764 15.743.989.000
20/5/2021 43,46 41,13 -3,02% 40,72 43,49 41,64 41,13 41,14 3.234 27.188.161.700
19/5/2021 41,21 42,41 +3,62% 40,95 43,24 42,37 42,41 42,42 2.698 34.980.739.500
18/5/2021 39,99 40,93 +2,33% 39,28 41,47 40,34 40,93 40,94 9.922 26.125.590.500
17/5/2021 40,00 40,00 +0,35% 38,58 40,28 39,38 40,00 40,01 7.526 18.521.090.100
14/5/2021 40,50 39,86 -0,42% 38,59 40,62 39,43 39,83 39,86 3.459 16.300.770.800
13/5/2021 39,08 40,03 +4,14% 38,51 40,40 39,79 40,03 40,05 8.595 19.248.145.300
12/5/2021 39,49 38,44 -3,47% 37,80 40,20 38,61 38,31 38,44 7.018 20.723.470.500
11/5/2021 37,79 39,82 +4,54% 37,40 40,08 39,37 39,80 39,85 3.672 14.833.647.500
10/5/2021 38,60 38,09 -1,93% 37,82 38,60 38,13 38,08 38,09 6.908 6.649.093.500
7/5/2021 37,51 38,84 +4,27% 37,20 38,84 38,23 38,80 38,84 3.111 11.471.881.500
6/5/2021 35,55 37,25 +4,08% 35,48 37,78 36,96 37,23 37,25 1.908 11.244.763.000
5/5/2021 35,57 35,79 +1,16% 35,24 35,92 35,65 35,78 35,79 7.545 5.348.945.700
4/5/2021 36,82 35,38 -4,58% 35,01 37,01 35,69 35,38 35,41 487 8.304.529.400
3/5/2021 36,98 37,08 +0,27% 36,46 37,32 36,97 37,06 37,08 5.183 4.193.846.200
30/4/2021 36,54 36,98 +1,15% 36,37 37,59 37,08 36,98 37,02 9.095 8.133.342.000
29/4/2021 36,69 36,56 -0,57% 36,34 37,03 36,62 36,54 36,56 4.532 3.575.791.900
28/4/2021 36,33 36,77 +0,22% 35,97 37,04 36,56 36,77 36,78 7.635 9.262.112.600
27/4/2021 37,46 36,69 -2,00% 36,51 37,95 37,15 36,67 36,69 7.391 6.448.358.300
26/4/2021 37,19 37,44 +1,33% 36,79 37,67 37,23 37,44 37,45 6.227 4.452.023.800
23/4/2021 36,14 36,95 +2,78% 36,00 37,68 36,93 36,92 36,96 4.944 11.785.819.200
22/4/2021 36,24 35,95 +0,81% 35,51 36,36 35,93 35,95 35,96 5.622 4.573.599.000
20/4/2021 36,03 35,66 -0,20% 35,63 36,89 36,15 35,66 35,70 9.331 8.974.702.500
19/4/2021 36,29 35,73 -1,65% 35,40 36,36 35,85 35,73 35,80 8.453 7.594.112.500
16/4/2021 34,55 36,33 +5,15% 34,21 36,90 35,94 36,26 36,33 4.567 14.517.561.600
15/4/2021 34,85 34,55 -0,37% 34,25 35,12 34,60 34,54 34,55 7.082 5.574.813.100
14/4/2021 35,10 34,68 -0,94% 34,43 35,53 34,81 34,68 34,69 910 8.043.017.300
13/4/2021 34,89 35,01 +0,20% 34,31 35,17 34,85 35,01 35,02 7.505 6.827.302.700
12/4/2021 36,15 34,94 -2,84% 34,63 36,39 35,10 34,94 34,95 8.873 10.118.876.100
9/4/2021 36,35 35,96 -0,61% 35,55 36,60 35,97 35,96 36,05 3.076 12.105.595.800
8/4/2021 35,97 36,18 +0,58% 35,64 36,94 36,17 36,17 36,18 1.585 10.089.217.600
7/4/2021 35,41 35,97 +1,67% 35,23 36,73 36,21 35,97 36,01 4.600 16.867.867.000
6/4/2021 35,06 35,38 +1,70% 34,59 35,66 35,20 35,38 35,42 8.266 6.448.275.900
5/4/2021 34,39 34,79 +1,87% 34,23 35,34 34,89 34,79 34,80 9.210 8.156.592.400
1/4/2021 34,61 34,15 -1,90% 33,90 34,66 34,18 34,14 34,15 4.639 3.245.617.300
31/3/2021 34,00 34,81 +2,35% 34,00 34,81 34,44 34,81 34,82 8.880 6.572.605.100
30/3/2021 33,90 34,01 +0,18% 33,73 34,20 33,97 34,01 34,02 6.134 4.143.428.300
29/3/2021 34,04 33,95 -0,90% 33,72 34,39 33,98 33,95 33,98 5.473 3.230.105.400
26/3/2021 34,34 34,26 -0,26% 33,79 34,75 34,27 34,24 34,26 5.478 4.530.330.900
25/3/2021 33,65 34,35 +3,62% 33,17 34,69 34,13 34,34 34,35 1.809 10.451.619.800
24/3/2021 33,60 33,15 -2,18% 33,02 34,47 33,69 33,13 33,17 8.536 5.712.098.700
23/3/2021 33,15 33,89 +1,68% 32,89 34,08 33,63 33,87 33,89 9.780 6.266.010.400
22/3/2021 33,97 33,33 -2,03% 32,88 33,99 33,38 33,33 33,40 7.518 5.125.954.300
19/3/2021 34,60 34,02 -1,25% 33,59 35,13 34,12 33,90 34,02 9.219 9.973.928.200
18/3/2021 34,41 34,45 +0,15% 34,07 34,76 34,43 34,45 34,46 2.345 7.999.973.800
17/3/2021 33,95 34,40 +2,29% 33,31 34,57 34,08 34,38 34,40 1.025 7.750.259.700
16/3/2021 33,20 33,63 +1,57% 33,04 33,83 33,57 33,63 33,65 1.914 8.487.361.400
15/3/2021 32,45 33,11 +2,32% 32,37 33,56 32,80 33,10 33,11 3.306 10.605.949.500
12/3/2021 31,78 32,36 +1,13% 31,65 32,82 32,22 32,35 32,36 7.888 5.894.114.200
11/3/2021 32,16 32,00 -0,25% 31,51 32,37 31,92 31,98 32,00 1.978 8.543.293.900
10/3/2021 32,12 32,08 +0,91% 31,62 32,74 32,25 32,08 32,12 2.724 8.647.320.200
9/3/2021 32,01 31,79 -0,72% 31,10 32,34 31,79 31,78 31,79 1.106 8.374.580.000
8/3/2021 31,86 32,02 -1,87% 31,66 33,94 32,80 32,02 32,03 6.053 13.099.200.000
5/3/2021 32,74 32,63 -0,64% 32,34 33,38 32,91 32,63 32,69 521 7.122.362.900
4/3/2021 32,77 32,84 -0,06% 32,34 34,05 33,07 32,83 32,84 2.526 10.674.056.900
3/3/2021 32,26 32,86 +0,95% 31,31 33,21 32,22 32,86 32,87 2.179 14.614.709.100
2/3/2021 31,50 32,55 +1,66% 30,19 32,86 31,64 32,54 32,57 846 16.788.356.900
1/3/2021 33,19 32,02 -2,29% 31,88 33,19 32,46 32,02 32,03 4.657 11.082.008.700
26/2/2021 33,89 32,77 -3,13% 32,71 34,37 33,53 32,77 32,79 3.706 19.106.997.400
25/2/2021 34,78 33,83 -0,50% 33,10 35,08 34,27 33,82 33,83 7.543 25.602.659.000
24/2/2021 34,82 34,00 +4,94% 31,84 36,48 34,63 34,00 34,01 5.492 56.098.413.100
23/2/2021 29,76 32,40 +10,81% 29,14 33,19 31,80 32,40 32,43 1.649 43.977.644.800
22/2/2021 27,04 29,24 -0,17% 26,38 29,97 28,26 29,24 29,25 3.847 36.343.909.600
19/2/2021 29,73 29,29 -1,38% 29,06 30,00 29,40 29,29 29,31 8.111 12.429.917.100
18/2/2021 30,03 29,70 -1,59% 29,59 30,30 29,82 29,70 29,72 7.156 9.455.407.100
17/2/2021 30,40 30,18 -0,10% 29,78 30,40 30,06 30,14 30,18 8.794 5.502.629.800
12/2/2021 29,97 30,21 +0,80% 29,77 30,43 30,10 30,21 30,24 625 7.916.871.300
11/2/2021 30,01 29,97 +0,71% 29,62 30,37 29,93 29,97 30,02 162 6.907.994.300
10/2/2021 30,33 29,76 -1,85% 29,57 30,45 29,84 29,76 29,78 436 7.847.583.700
9/2/2021 30,41 30,32 -0,23% 30,23 31,03 30,53 30,31 30,32 9.587 8.448.988.500
8/2/2021 30,72 30,39 -1,55% 30,21 30,78 30,42 30,39 30,40 538 9.320.602.800
5/2/2021 31,01 30,87 -0,10% 30,67 31,35 30,91 30,87 30,88 8.509 7.149.795.900
4/2/2021 31,10 30,90 -6,02% 30,26 31,15 30,75 30,88 30,90 6.276 13.178.459.300
3/2/2021 32,48 32,88 +1,73% 31,94 32,97 32,61 32,88 32,89 5.553 21.994.676.800
2/2/2021 32,07 32,32 +3,19% 32,04 33,00 32,55 32,30 32,32 3.856 18.285.004.100
1/2/2021 31,00 31,32 +8,98% 30,10 31,56 30,94 31,32 31,36 3.934 29.063.544.800
29/1/2021 29,67 28,74 -3,46% 28,39 30,20 29,10 28,73 28,74 9.256 15.861.650.400
28/1/2021 29,00 29,77 +2,80% 28,90 30,28 29,67 29,75 29,77 7.272 12.716.891.500
27/1/2021 28,53 28,96 +1,61% 28,40 29,61 29,00 28,95 28,96 4.379 21.835.125.400
26/1/2021 28,24 28,50 -6,80% 27,20 29,57 28,63 28,50 28,51 7.620 45.123.201.600
22/1/2021 31,05 30,58 -2,70% 29,04 31,19 30,04 30,54 30,58 3.360 31.693.051.800
21/1/2021 33,46 31,43 -6,15% 30,95 33,74 31,88 31,42 31,43 1.519 18.842.355.400
20/1/2021 33,88 33,49 -0,74% 33,40 34,20 33,61 33,49 33,50 6.322 5.422.399.900
19/1/2021 34,51 33,74 -1,49% 33,23 34,99 33,72 33,74 33,75 9.502 6.963.382.300
18/1/2021 34,71 34,25 -0,95% 34,25 35,42 34,68 34,25 34,31 4.469 3.742.460.500
15/1/2021 35,68 34,58 -4,00% 34,58 35,68 34,90 34,57 34,58 7.553 6.098.657.600
14/1/2021 34,96 36,02 +3,39% 34,90 36,27 35,91 36,00 36,02 171 8.901.675.300
13/1/2021 35,07 34,84 -0,66% 34,33 35,20 34,74 34,83 34,84 6.369 5.299.704.200
12/1/2021 34,69 35,07 +1,56% 34,53 35,16 34,91 35,03 35,07 7.914 5.598.856.500
11/1/2021 34,96 34,53 -2,18% 34,22 35,27 34,64 34,51 34,53 2.339 8.180.934.900
8/1/2021 34,57 35,30 +2,92% 34,36 35,51 35,00 35,24 35,30 9.327 6.999.242.700
7/1/2021 35,06 34,30 -1,94% 34,17 35,19 34,64 34,30 34,32 7.532 7.870.497.500
6/1/2021 35,16 34,98 -0,51% 34,50 35,75 35,14 34,98 34,99 5.638 4.343.592.800
5/1/2021 36,20 35,16 -2,87% 35,01 36,30 35,32 35,14 35,16 8.249 6.180.407.600
4/1/2021 37,30 36,20 -2,16% 35,94 37,58 36,49 36,20 36,23 6.490 5.319.085.200
30/12/2020 37,00 37,00 +0,43% 36,36 37,20 36,84 36,94 37,00 6.680 6.144.353.200
29/12/2020 36,75 36,84 +0,30% 36,50 37,19 36,87 36,83 36,84 5.651 4.602.993.800
28/12/2020 36,78 36,73 +1,66% 36,14 36,96 36,65 36,73 36,74 4.905 3.541.865.100
23/12/2020 35,76 36,13 +1,46% 35,66 37,18 36,48 36,13 36,36 7.819 7.744.113.000
22/12/2020 36,09 35,61 -1,08% 35,36 36,36 35,65 35,61 35,62 7.434 5.983.793.700
21/12/2020 35,85 36,00 -2,28% 35,33 36,40 35,95 35,99 36,00 7.812 6.380.585.700
18/12/2020 36,88 36,84 -0,24% 36,53 37,33 36,92 36,84 36,91 6.357 6.119.606.500
17/12/2020 37,46 36,93 -1,31% 36,65 37,88 37,11 36,93 37,00 9.627 8.175.774.100
16/12/2020 38,56 37,42 -2,83% 36,38 38,83 37,24 37,42 37,46 593 18.897.887.100
15/12/2020 38,16 38,51 +1,72% 37,63 38,80 38,41 38,50 38,51 6.205 4.911.080.600
14/12/2020 38,71 37,86 -1,53% 37,76 39,08 38,29 37,86 37,87 9.511 7.598.235.600
11/12/2020 36,67 38,45 +4,23% 36,56 39,30 38,43 38,44 38,45 7.344 13.917.909.900
10/12/2020 36,60 36,89 +1,21% 36,00 37,50 36,99 36,88 36,89 8.957 7.550.308.200
9/12/2020 36,08 36,45 +1,36% 35,79 36,75 36,41 36,44 36,45 2.433 9.519.721.600
8/12/2020 35,75 35,96 +4,99% 35,31 36,81 35,87 35,95 35,96 4.598 14.494.238.700
7/12/2020 34,62 34,25 -0,90% 34,16 35,24 34,68 34,25 34,30 8.739 7.254.090.900
4/12/2020 34,26 34,56 +1,98% 34,15 35,37 34,80 34,56 34,72 991 8.173.308.800
3/12/2020 34,37 33,89 -0,62% 33,52 34,89 34,09 33,89 34,05 9.034 6.522.345.200
2/12/2020 32,68 34,10 +4,03% 32,68 34,30 33,89 34,09 34,16 2.610 10.086.601.300
1/12/2020 32,31 32,78 +2,44% 31,87 32,90 32,53 32,78 32,79 3.948 7.705.405.600
30/11/2020 33,12 32,00 -3,56% 32,00 33,26 32,34 32,00 32,12 6.410 12.517.997.300
27/11/2020 33,40 33,18 -0,36% 33,03 33,79 33,31 33,17 33,18 7.377 4.246.892.800
26/11/2020 32,43 33,30 +1,93% 32,24 33,42 33,02 33,29 33,30 4.975 3.730.883.500
25/11/2020 33,02 32,67 +0,12% 32,16 33,02 32,52 32,61 32,67 1.858 9.093.302.000
24/11/2020 32,00 32,63 +1,97% 31,91 33,08 32,48 32,63 32,69 443 7.287.570.000
23/11/2020 32,27 32,00 -0,31% 31,90 32,47 32,09 32,00 32,01 8.545 6.643.441.200
20/11/2020 32,50 32,10 -1,50% 31,99 32,60 32,24 32,09 32,10 2.095 8.306.289.100
19/11/2020 32,86 32,59 -0,61% 32,23 33,15 32,60 32,58 32,59 381 7.394.405.600
18/11/2020 33,89 32,79 -2,87% 32,62 33,98 33,14 32,79 32,80 9.898 7.425.066.400
17/11/2020 33,64 33,76 +0,06% 33,11 34,07 33,72 33,76 33,84 3.908 8.848.126.100
16/11/2020 33,90 33,74 +0,51% 33,62 34,80 33,97 33,68 33,74 480 10.114.309.900
13/11/2020 33,36 33,57 +0,96% 32,93 33,91 33,45 33,55 33,57 8.759 5.868.805.400
12/11/2020 34,30 33,25 -4,10% 32,94 34,61 33,62 33,20 33,25 2.872 10.718.898.300
11/11/2020 34,97 34,67 -0,86% 34,27 35,40 34,67 34,63 34,67 7.166 5.607.838.700
10/11/2020 33,96 34,97 +3,16% 33,78 35,48 35,01 34,97 34,98 3.070 9.325.566.100
9/11/2020 34,86 33,90 +0,53% 33,66 35,69 34,66 33,89 33,90 2.125 10.959.045.200
6/11/2020 33,56 33,72 -0,38% 33,22 34,20 33,85 33,72 33,74 5.827 3.973.835.600
5/11/2020 33,05 33,85 +3,93% 33,04 34,23 33,60 33,85 33,88 1.510 8.806.249.300
4/11/2020 31,98 32,57 +3,10% 31,98 33,24 32,66 32,56 32,57 126 7.466.164.500
3/11/2020 31,93 31,59 +1,94% 31,27 32,18 31,67 31,59 31,62 9.677 6.317.883.400
30/10/2020 31,76 30,99 -2,82% 30,70 31,76 31,04 30,99 31,00 7.339 6.358.743.800
29/10/2020 31,53 31,89 +0,03% 30,61 32,07 31,55 31,85 31,89 1.808 7.368.071.500
28/10/2020 32,44 31,88 -3,83% 31,68 32,59 32,10 31,87 31,88 5.941 10.452.742.900
27/10/2020 33,91 33,15 -1,78% 32,97 34,27 33,59 33,15 33,19 3.203 9.525.506.600
26/10/2020 33,81 33,75 +1,23% 33,60 34,97 34,17 33,75 33,81 5.307 10.200.823.800
23/10/2020 33,30 33,34 -0,09% 33,19 33,75 33,49 33,34 33,35 6.311 5.136.002.900
22/10/2020 33,01 33,37 +1,12% 32,71 33,41 33,18 33,33 33,37 4.922 4.130.662.300
21/10/2020 32,57 33,00 +1,26% 32,49 33,17 32,87 32,98 33,00 5.707 3.876.579.700
20/10/2020 32,54 32,59 +1,34% 32,40 33,13 32,79 32,59 32,60 8.990 5.599.171.800
19/10/2020 32,38 32,16 -0,46% 32,03 32,60 32,28 32,16 32,17 838 6.327.564.200
16/10/2020 32,13 32,31 +0,72% 31,58 32,75 32,32 32,31 32,32 2.938 8.156.151.000
15/10/2020 31,28 32,08 +1,33% 31,11 32,33 32,01 32,08 32,17 9.483 5.524.668.300
14/10/2020 31,65 31,66 +0,51% 31,51 32,26 31,86 31,66 31,71 7.256 4.989.160.700
13/10/2020 31,03 31,50 +2,31% 30,99 31,80 31,45 31,48 31,50 8.640 5.823.500.600
9/10/2020 31,10 30,79 -1,19% 30,79 31,85 31,17 30,79 30,80 4.574 12.330.075.000
8/10/2020 31,46 31,16 -0,76% 30,75 31,73 31,06 31,14 31,16 1.616 7.655.387.400
7/10/2020 31,80 31,40 -0,85% 30,55 31,80 31,20 31,40 31,47 4.016 8.847.795.800
6/10/2020 31,70 31,67 +0,38% 31,50 32,53 31,98 31,67 31,75 1.521 7.566.025.200
5/10/2020 30,41 31,55 +4,02% 30,06 32,00 31,20 31,55 31,56 9.840 6.893.662.500
2/10/2020 30,94 30,33 -2,22% 30,22 31,55 30,77 30,33 30,35 9.936 7.306.534.900
1/10/2020 31,26 31,02 -0,55% 30,30 31,36 30,75 31,02 31,03 4.840 8.163.667.000
30/9/2020 31,62 31,19 -0,45% 31,08 31,83 31,36 31,19 31,20 640 8.383.530.700
29/9/2020 31,49 31,33 -0,67% 30,86 31,76 31,31 31,33 31,40 9.027 6.421.942.000
28/9/2020 33,10 31,54 -3,69% 31,08 33,22 31,85 31,51 31,54 4.301 9.508.613.100
25/9/2020 32,82 32,75 -0,52% 32,23 32,90 32,58 32,64 32,75 9.173 6.455.313.700
24/9/2020 32,94 32,92 +0,15% 32,85 34,02 33,29 32,92 33,00 8.091 5.834.053.700
23/9/2020 33,52 32,87 -2,78% 32,82 33,84 33,23 32,87 32,89 1.197 7.700.164.800
22/9/2020 33,92 33,81 +0,18% 33,24 34,21 33,62 33,80 33,81 6.596 4.860.801.600
21/9/2020 33,10 33,75 +0,75% 32,30 33,90 33,23 33,75 33,78 9.652 6.650.115.300
18/9/2020 34,14 33,50 -2,70% 33,10 34,62 33,63 33,49 33,50 1.636 7.990.159.900
17/9/2020 33,98 34,43 +0,23% 33,71 34,45 34,18 34,43 34,45 8.205 4.936.919.900
16/9/2020 34,57 34,35 -0,61% 34,16 34,82 34,43 34,35 34,40 517 7.570.039.000
15/9/2020 35,49 34,56 -2,43% 34,12 35,79 34,60 34,54 34,56 4.191 12.366.247.100
14/9/2020 35,54 35,42 -0,48% 34,74 35,73 35,31 35,42 35,45 359 7.502.021.700
11/9/2020 36,31 35,59 -1,06% 34,95 36,38 35,49 35,54 35,59 7.109 10.991.092.400
10/9/2020 37,22 35,97 -2,31% 35,70 38,07 36,60 35,95 35,97 3.227 12.350.428.800
9/9/2020 37,15 36,82 -0,62% 36,82 37,96 37,24 36,82 36,93 8.332 6.367.373.500
8/9/2020 36,50 37,05 -0,24% 36,13 37,15 36,65 37,05 37,06 8.463 6.998.162.100
4/9/2020 37,52 37,14 -0,93% 36,30 37,91 37,05 37,14 37,15 7.023 5.529.035.700
3/9/2020 38,01 37,49 -0,98% 37,06 38,75 37,78 37,46 37,49 5.994 12.207.441.000
2/9/2020 36,92 37,86 +2,63% 36,54 38,02 37,41 37,86 37,89 1.466 9.447.383.000
1/9/2020 36,39 36,89 +2,79% 36,15 37,03 36,70 36,87 36,89 1.205 8.048.268.600
31/8/2020 37,23 35,89 -4,45% 35,77 37,23 36,13 35,89 35,90 2.179 13.481.685.500
28/8/2020 36,62 37,56 +2,82% 36,62 38,63 37,71 37,53 37,56 4.700 14.868.433.000
27/8/2020 36,92 36,53 -1,06% 35,69 37,41 36,45 36,53 36,55 3.322 11.864.016.200
26/8/2020 38,29 36,92 -4,00% 36,61 38,93 37,39 36,91 36,92 6.155 12.800.002.400
25/8/2020 37,89 38,46 +3,11% 36,36 39,49 38,40 38,45 38,46 4.595 27.100.204.200
24/8/2020 36,16 37,30 +8,02% 35,26 37,78 36,81 37,30 37,33 6.095 26.630.742.100
21/8/2020 32,90 34,53 +4,95% 32,51 36,18 35,07 34,53 34,54 5.960 26.661.028.100
20/8/2020 32,25 32,90 -0,78% 31,75 32,90 32,25 32,85 32,90 1.662 16.174.767.300
19/8/2020 34,40 33,16 -3,52% 32,93 34,60 33,21 33,16 33,18 7.689 16.447.413.200
18/8/2020 34,57 34,37 +1,69% 33,35 34,60 33,94 34,30 34,37 3.821 10.964.693.900
17/8/2020 35,64 33,80 -5,16% 32,41 35,84 33,80 33,80 33,83 3.716 24.051.583.500
14/8/2020 35,37 35,64 +1,39% 34,59 36,10 35,25 35,64 35,80 5.142 13.306.489.000
13/8/2020 37,57 35,15 -5,38% 34,51 38,14 35,75 35,13 35,15 5.984 23.295.759.200
12/8/2020 37,98 37,15 -3,36% 36,50 37,98 36,95 37,15 37,16 9.251 17.444.662.000
11/8/2020 39,28 38,44 -1,39% 38,03 39,45 38,48 38,44 38,45 9.014 7.354.510.400
10/8/2020 39,28 38,98 -0,76% 38,21 39,28 38,69 38,90 38,98 7.856 6.856.454.500
7/8/2020 38,75 39,28 -0,43% 38,31 39,44 38,92 39,11 39,28 9.580 7.083.842.900
6/8/2020 38,17 39,45 +3,22% 37,91 40,18 39,48 39,25 39,45 189 17.407.067.800
5/8/2020 38,69 38,22 -0,18% 37,72 39,55 38,37 38,11 38,22 7.983 6.562.726.500
4/8/2020 38,50 38,29 -0,55% 37,11 38,95 38,03 38,19 38,29 9.904 6.962.430.200
3/8/2020 38,81 38,50 +0,13% 38,28 39,11 38,74 38,50 38,74 2.548 9.361.232.800
31/7/2020 39,24 38,45 -1,89% 37,92 39,37 38,26 38,42 38,45 2.803 13.979.422.100
30/7/2020 39,08 39,19 -3,43% 38,66 39,43 39,09 39,17 39,19 314 9.808.312.500
29/7/2020 40,08 40,58 +2,32% 38,92 40,85 40,10 40,57 40,58 9.396 11.547.651.500
28/7/2020 40,10 39,66 -0,30% 39,62 40,69 40,01 39,66 39,70 553 10.665.650.800
27/7/2020 39,01 39,78 +1,87% 38,57 40,20 39,58 39,78 39,88 216 8.900.057.800
24/7/2020 38,90 39,05 -0,48% 38,24 39,23 38,79 39,00 39,05 1.972 11.075.650.900
23/7/2020 39,55 39,24 -1,13% 38,67 40,00 39,39 39,23 39,25 6.731 6.299.330.500
22/7/2020 39,68 39,69 +0,92% 39,07 40,26 39,55 39,60 39,69 9.364 8.381.462.700
21/7/2020 40,47 39,33 -2,65% 38,59 40,69 39,37 39,28 39,33 737 9.139.371.400
20/7/2020 41,19 40,40 -1,00% 39,85 41,36 40,37 40,36 40,40 9.620 9.928.729.800
17/7/2020 36,70 40,81 +11,84% 36,69 41,55 39,66 40,81 40,82 6.188 35.075.465.900
16/7/2020 37,23 36,49 -2,95% 36,25 37,24 36,57 36,49 36,50 7.202 6.527.946.300
15/7/2020 36,63 37,60 +4,07% 36,31 37,60 36,97 37,60 37,61 692 8.550.669.700
14/7/2020 36,11 36,13 -0,28% 35,73 36,65 36,11 36,12 36,18 8.983 6.112.837.800
13/7/2020 37,23 36,23 -2,32% 36,05 37,36 36,43 36,21 36,23 9.009 7.273.405.500
10/7/2020 37,10 37,09 -2,01% 36,11 38,28 37,14 37,09 37,12 3.415 10.879.216.400
9/7/2020 35,02 37,85 +9,39% 35,02 38,50 37,39 37,67 37,85 4.553 40.803.662.700
8/7/2020 34,50 34,60 +1,20% 34,24 35,20 34,79 34,60 34,64 5.207 10.280.083.300
7/7/2020 33,70 34,19 +1,27% 33,44 34,73 34,26 34,12 34,19 534 9.123.765.500
6/7/2020 35,11 33,76 -0,56% 33,72 35,14 34,00 33,76 33,80 1.997 10.611.197.700
3/7/2020 33,20 33,95 +1,59% 33,09 34,20 33,92 33,91 33,95 5.953 5.837.142.500
2/7/2020 33,83 33,42 -0,68% 32,90 34,21 33,41 33,42 33,43 8.569 8.104.877.100
1/7/2020 32,26 33,65 +4,37% 32,22 33,90 33,29 33,63 33,65 7.009 18.897.903.500
30/6/2020 31,90 32,24 +1,03% 31,53 32,71 32,10 32,14 32,24 1.989 11.291.043.600
29/6/2020 31,78 31,91 +1,59% 31,52 32,23 31,81 31,80 31,91 9.913 7.994.087.800
26/6/2020 32,08 31,41 -1,69% 31,03 32,36 31,48 31,40 31,42 7.764 6.520.527.100
25/6/2020 31,02 31,95 +3,73% 30,94 32,05 31,54 31,90 31,95 8.857 6.929.436.200
24/6/2020 31,56 30,80 -2,81% 30,51 31,56 30,92 30,80 30,95 6.638 5.086.041.500
23/6/2020 32,30 31,69 -0,56% 31,30 32,40 31,72 31,67 31,69 6.794 5.377.653.100
22/6/2020 31,82 31,87 +0,85% 31,64 32,40 31,93 31,87 31,89 7.782 5.828.395.200
19/6/2020 32,52 31,60 -1,80% 31,57 32,80 31,91 31,59 31,60 3.341 12.984.757.400
18/6/2020 32,00 32,18 -1,89% 31,82 32,67 32,27 32,18 32,30 4.005 9.976.999.000
17/6/2020 31,20 32,80 +6,67% 31,10 33,11 32,63 32,74 32,80 6.802 21.033.037.700
16/6/2020 31,73 30,75 +0,99% 30,43 31,73 30,81 30,73 30,75 2.299 7.231.089.400
15/6/2020 30,50 30,45 -3,12% 29,64 31,16 30,45 30,44 30,45 4.422 10.619.586.000
12/6/2020 30,35 31,43 -0,03% 29,82 31,44 30,70 31,33 31,43 2.351 7.976.476.800
10/6/2020 33,60 31,44 -5,33% 31,30 33,80 31,87 31,43 31,44 3.781 9.105.269.900
9/6/2020 32,00 33,21 +1,34% 31,25 33,36 32,46 33,13 33,21 1.414 8.415.814.900
8/6/2020 31,41 32,77 +4,66% 31,32 32,84 32,31 32,71 32,77 1.108 8.926.454.400
5/6/2020 31,75 31,31 +0,51% 31,19 32,34 31,73 31,31 31,40 9.995 8.018.611.700
4/6/2020 31,20 31,15 -0,67% 30,50 31,56 30,98 31,12 31,15 7.494 4.802.413.100
3/6/2020 31,52 31,36 +0,38% 30,77 32,27 31,43 31,36 31,37 3.638 10.637.109.200
2/6/2020 30,88 31,24 +1,53% 30,67 31,49 31,07 31,10 31,24 1.547 9.096.038.400
1/6/2020 30,66 30,77 +0,23% 30,17 31,29 30,84 30,77 30,92 8.751 14.683.405.100
29/5/2020 30,82 30,70 -0,42% 30,00 31,47 30,56 30,62 30,70 7.095 13.361.818.300
28/5/2020 30,65 30,83 -0,48% 30,15 31,47 30,85 30,80 30,83 1.556 6.782.931.700
27/5/2020 30,20 30,98 +3,65% 29,98 31,70 31,00 30,97 30,98 6.450 19.869.281.900
26/5/2020 29,75 29,89 +0,50% 29,64 30,69 30,12 29,89 30,00 1.984 8.301.534.200
25/5/2020 29,14 29,74 +6,90% 28,19 29,74 29,21 29,72 29,74 7.005 14.579.302.000
22/5/2020 25,85 27,82 +5,14% 25,47 27,82 26,89 27,79 27,83 4.538 15.071.071.700
21/5/2020 26,00 26,46 +1,69% 25,72 27,09 26,42 26,45 26,48 759 6.467.683.000
20/5/2020 25,94 26,02 +0,39% 25,52 26,64 26,06 26,01 26,02 9.665 6.272.830.100
19/5/2020 26,76 25,92 -2,45% 25,80 26,83 26,14 25,90 25,92 7.392 5.131.962.800
18/5/2020 25,99 26,57 +5,35% 25,46 26,79 26,11 26,53 26,57 3.162 9.163.865.300
15/5/2020 24,89 25,22 +0,20% 23,84 25,53 24,81 25,08 25,23 598 6.822.928.200
14/5/2020 22,80 25,17 +7,79% 22,43 25,17 24,07 25,06 25,17 8.050 11.745.560.700
13/5/2020 23,80 23,35 +0,43% 22,00 23,98 22,92 23,30 23,35 1.850 10.549.722.500
12/5/2020 25,15 23,25 -5,87% 23,25 25,58 24,14 23,24 23,35 2.686 8.152.440.700
11/5/2020 25,15 24,70 -2,76% 24,44 25,82 24,98 24,70 24,75 2.456 6.242.316.800
8/5/2020 25,00 25,40 +4,40% 24,57 25,49 25,11 25,15 25,40 921 7.657.576.000
7/5/2020 26,21 24,33 -5,92% 24,16 26,21 24,68 24,33 24,40 2.488 13.750.660.600
6/5/2020 26,19 25,86 -1,30% 25,15 26,35 25,83 25,86 25,95 3.897 7.057.587.600
5/5/2020 26,74 26,20 -0,38% 26,01 27,00 26,41 26,20 26,22 9.886 5.479.551.400
4/5/2020 26,18 26,30 -5,53% 25,49 26,75 26,03 26,30 26,32 7.237 10.123.387.500
30/4/2020 26,68 27,84 +0,36% 26,08 27,84 27,23 27,65 27,84 5.430 11.691.507.300
29/4/2020 27,60 27,74 +1,54% 26,78 28,10 27,62 27,68 27,74 4.030 8.809.204.500
28/4/2020 27,36 27,32 +5,93% 26,53 27,88 27,07 27,22 27,32 8.398 11.262.505.700
27/4/2020 25,60 25,79 +3,45% 25,05 26,50 25,70 25,71 25,79 7.900 10.221.411.400
24/4/2020 27,70 24,93 -13,17% 22,90 27,70 24,87 24,90 24,96 5.145 18.986.433.700
23/4/2020 30,33 28,71 -4,20% 27,66 30,55 28,81 28,67 28,71 9.048 11.661.720.000
22/4/2020 29,15 29,97 +2,60% 28,92 30,56 29,93 29,96 29,97 4.261 9.365.161.600
20/4/2020 28,60 29,21 -0,44% 27,16 29,83 28,75 29,19 29,26 6.087 10.712.683.500
17/4/2020 29,75 29,34 +0,89% 28,60 29,79 29,09 29,15 29,34 3.632 7.395.428.900
16/4/2020 30,45 29,08 -2,94% 28,93 30,58 29,52 29,07 29,08 9.261 9.045.630.500
15/4/2020 29,10 29,96 -0,76% 28,65 30,69 29,95 29,91 29,96 4.748 9.409.441.900
14/4/2020 29,63 30,19 +3,43% 29,54 31,23 30,43 30,10 30,19 6.416 9.628.877.300
13/4/2020 28,19 29,19 +3,00% 27,30 29,38 28,46 29,17 29,19 2.165 7.980.529.000
9/4/2020 27,00 28,34 +5,16% 26,83 29,24 28,52 28,30 28,35 6.437 10.434.518.800
8/4/2020 25,84 26,95 +5,19% 24,91 27,33 26,29 26,91 26,95 4.688 7.468.925.200
7/4/2020 26,36 25,62 +3,10% 25,46 27,46 26,22 25,62 25,69 3.612 6.810.452.500
6/4/2020 25,80 24,85 -0,40% 24,37 26,78 25,55 24,85 24,87 7.234 10.190.552.600
3/4/2020 25,22 24,95 -1,15% 22,74 25,25 23,97 24,82 24,95 5.584 8.687.108.400
2/4/2020 25,20 25,24 +1,20% 24,49 25,80 25,22 25,12 25,25 5.223 7.780.042.200
1/4/2020 24,81 24,94 -4,19% 24,07 25,64 24,85 24,90 24,94 7.474 9.681.765.600
31/3/2020 26,60 26,03 -1,55% 25,49 28,13 26,37 26,03 26,22 6.297 14.721.068.500
30/3/2020 25,30 26,44 +6,57% 25,30 26,64 26,05 26,32 26,44 1.766 12.405.867.300
27/3/2020 23,41 24,81 -1,98% 23,40 25,53 24,77 24,80 24,88 8.403 10.427.465.400
26/3/2020 22,88 25,31 +5,68% 22,88 25,42 24,73 25,30 25,31 1.635 11.189.651.600
25/3/2020 19,89 23,95 +16,89% 19,89 24,48 21,82 23,90 23,95 4.312 11.224.142.200
24/3/2020 19,74 20,49 +10,88% 18,79 20,49 19,68 20,21 20,70 5.436 8.097.245.000
23/3/2020 19,06 18,48 -2,27% 16,12 19,25 17,54 18,30 18,48 8.102 10.204.825.800
20/3/2020 20,12 18,91 -2,58% 18,33 20,50 19,20 18,88 18,94 2.946 10.660.768.200
19/3/2020 21,14 19,41 -9,13% 18,06 21,14 19,30 19,41 19,45 8.423 16.254.813.900
18/3/2020 23,01 21,36 -16,10% 19,18 23,85 21,40 21,34 21,36 2.926 15.038.925.900
17/3/2020 24,90 25,46 +3,54% 23,85 26,70 25,42 25,44 25,46 6.360 9.657.297.700
16/3/2020 24,00 24,59 -14,97% 21,90 25,65 24,02 24,57 24,59 3.883 18.891.430.000
13/3/2020 28,28 28,92 +16,24% 24,34 29,26 27,07 28,87 28,92 3.561 15.721.238.600
12/3/2020 26,51 24,88 -19,33% 21,94 26,51 23,92 24,86 24,90 3.025 9.223.286.300
11/3/2020 32,27 30,84 -4,79% 27,93 33,35 31,08 30,83 31,01 9.109 21.428.177.400
10/3/2020 31,32 32,39 +8,58% 29,96 32,39 31,23 32,90 33,17 2.230 14.672.363.900
9/3/2020 30,60 29,83 -13,28% 29,23 31,55 30,55 29,64 29,83 5.502 15.882.190.000
6/3/2020 34,09 34,40 -4,58% 33,62 35,25 34,32 34,35 34,40 7.361 12.195.713.900
5/3/2020 36,45 36,05 -1,10% 35,52 37,03 36,31 36,03 36,05 972 13.179.574.000
4/3/2020 35,94 36,45 +2,04% 35,86 37,00 36,36 36,45 36,68 7.976 13.882.831.500
3/3/2020 35,83 35,72 -0,53% 35,06 37,13 36,03 35,71 35,75 9.717 21.208.253.100
2/3/2020 35,98 35,91 +0,17% 35,25 36,65 35,90 35,88 35,91 7.982 15.904.120.100
28/2/2020 35,61 35,85 +0,70% 33,61 35,90 35,02 35,82 35,86 4.865 19.433.387.700
27/2/2020 36,28 35,60 -3,76% 35,60 37,10 36,23 35,60 35,65 7.126 16.530.674.400
26/2/2020 38,03 36,99 -6,90% 36,74 38,30 37,25 36,95 37,00 6.504 13.120.311.500
21/2/2020 39,80 39,73 -1,59% 39,28 40,03 39,69 39,73 39,76 7.152 5.625.732.500
20/2/2020 40,95 40,37 -1,87% 39,56 40,95 40,13 40,17 40,37 358 9.791.327.200
19/2/2020 40,65 41,14 +1,21% 40,00 41,52 41,12 41,14 41,18 5.106 14.816.536.500
18/2/2020 38,50 40,65 +5,23% 38,50 40,65 39,87 40,57 40,65 6.464 12.912.052.800
17/2/2020 38,57 38,63 +0,65% 38,30 38,89 38,64 38,63 38,73 4.691 4.402.591.900
14/2/2020 38,05 38,38 +1,27% 37,57 38,68 38,11 38,36 38,42 3.102 11.889.008.500
13/2/2020 37,70 37,90 -0,39% 37,12 38,05 37,56 37,90 37,94 3.982 12.097.659.200
12/2/2020 38,44 38,05 +1,17% 36,92 38,58 37,70 38,05 38,06 1.728 11.693.127.000
11/2/2020 37,47 37,61 +0,78% 36,78 37,80 37,40 37,49 37,61 2.705 9.872.691.700
10/2/2020 38,25 37,32 -2,74% 36,70 38,32 37,26 37,08 37,32 4.041 13.808.887.100
7/2/2020 38,98 38,37 -2,27% 38,06 39,10 38,58 38,26 38,37 4.803 12.762.862.700
6/2/2020 40,44 39,26 -2,53% 38,58 40,88 39,33 39,07 39,27 5.278 12.699.907.500
5/2/2020 40,85 40,28 -0,86% 40,14 41,42 40,49 40,28 40,30 9.360 7.789.263.700
4/2/2020 40,43 40,63 +0,99% 40,14 40,95 40,50 40,51 40,64 777 6.875.061.200
3/2/2020 40,91 40,23 -1,57% 40,03 41,26 40,46 40,23 40,30 2.476 10.670.391.200
31/1/2020 41,20 40,87 -1,28% 40,31 41,20 40,79 40,86 40,87 3.902 10.943.887.300
30/1/2020 41,95 41,40 -2,66% 40,63 42,38 41,30 41,37 41,40 1.307 9.087.317.500
29/1/2020 42,67 42,53 -0,30% 41,94 43,37 42,45 42,51 42,53 979 8.877.052.100
28/1/2020 41,22 42,66 +3,49% 41,01 42,83 42,23 42,63 42,66 4.350 10.431.231.700
27/1/2020 41,75 41,22 -2,74% 40,41 41,75 40,91 41,20 41,23 3.115 9.983.587.600
24/1/2020 42,65 42,38 -0,31% 42,16 42,87 42,48 42,36 42,48 238 8.702.011.800
23/1/2020 41,60 42,51 +0,21% 41,12 42,63 41,97 42,40 42,51 3.975 12.204.618.900
22/1/2020 42,00 42,42 +4,28% 41,12 42,78 42,11 42,40 42,44 2.389 21.936.938.500
21/1/2020 40,84 40,68 -1,09% 40,37 41,10 40,70 40,62 40,68 9.548 6.823.042.400
20/1/2020 41,17 41,13 -0,10% 40,51 41,38 41,12 41,13 41,20 5.455 4.080.119.100
17/1/2020 41,07 41,17 +0,76% 40,87 41,48 41,21 41,14 41,17 8.865 7.453.786.000
16/1/2020 40,16 40,86 +2,10% 40,13 40,95 40,63 40,80 40,86 2.008 11.684.908.600
15/1/2020 40,15 40,02 -0,32% 39,73 40,38 39,95 40,00 40,03 8.348 8.099.877.600
14/1/2020 40,68 40,15 -1,57% 38,99 40,85 40,05 40,15 40,20 6.287 12.975.002.000
13/1/2020 40,51 40,79 +0,34% 40,44 41,20 40,80 40,78 40,79 5.832 10.841.946.700
10/1/2020 40,02 40,65 +1,35% 39,80 40,82 40,48 40,60 40,66 2.295 10.504.910.400
9/1/2020 39,42 40,11 +1,47% 39,32 40,27 39,92 40,08 40,11 5.566 10.398.226.600
8/1/2020 39,23 39,53 +0,84% 38,93 39,77 39,44 39,53 39,55 1.599 10.561.933.200
7/1/2020 38,53 39,20 +1,53% 38,14 39,20 38,89 39,15 39,20 793 8.194.577.900
6/1/2020 38,34 38,61 +0,16% 37,72 39,31 38,67 38,61 38,64 1.830 8.165.714.100
3/1/2020 38,30 38,55 -0,41% 38,01 38,78 38,44 38,55 38,59 9.199 7.864.513.700
2/1/2020 38,39 38,71 +1,23% 38,24 38,74 38,46 38,68 38,71 662 9.351.935.200
30/12/2019 38,15 38,24 +0,37% 37,88 38,29 38,14 38,13 38,24 6.194 8.041.193.000
27/12/2019 38,70 38,10 -1,40% 37,84 38,93 38,09 38,04 38,10 9.607 7.921.732.600
26/12/2019 38,70 38,64 +0,34% 38,14 38,73 38,49 38,62 38,64 6.561 5.938.692.300
23/12/2019 37,25 38,51 +3,44% 37,24 38,51 38,02 38,25 38,51 8.436 7.290.266.800
20/12/2019 37,10 37,23 +0,35% 36,59 37,45 37,15 37,14 37,25 4.111 6.765.801.900
19/12/2019 36,66 37,10 +1,50% 36,41 37,20 36,93 37,06 37,10 7.067 7.123.642.400
18/12/2019 37,31 36,55 -2,95% 36,00 37,48 36,50 36,55 36,64 2.307 12.063.341.500
17/12/2019 37,78 37,66 -0,50% 37,20 37,97 37,56 37,64 37,66 8.408 9.123.358.300
16/12/2019 37,29 37,85 +1,50% 37,14 38,11 37,72 37,82 37,85 2.716 15.236.709.900
13/12/2019 37,10 37,29 +0,70% 36,78 37,46 37,15 37,24 37,29 7.884 7.249.325.100
12/12/2019 37,30 37,03 +0,08% 36,83 37,34 37,04 37,03 37,10 7.740 8.363.116.400
11/12/2019 37,20 37,00 -0,03% 36,76 37,20 36,96 37,00 37,06 5.906 5.425.454.800
10/12/2019 37,26 37,01 -0,51% 36,62 37,35 36,96 37,00 37,01 6.556 8.050.538.600
9/12/2019 37,05 37,20 +0,03% 36,67 37,20 37,03 37,02 37,20 6.610 5.866.071.700
6/12/2019 36,75 37,19 +1,34% 36,45 37,28 37,09 37,10 37,19 6.501 6.742.852.800
5/12/2019 36,70 36,70 +0,25% 36,34 36,76 36,59 36,68 36,70 6.585 5.916.696.900
4/12/2019 36,53 36,61 +0,55% 36,35 36,73 36,58 36,59 36,61 4.991 5.222.385.400
3/12/2019 35,89 36,41 +1,22% 35,80 36,63 36,27 36,33 36,41 8.994 6.934.923.500
2/12/2019 36,08 35,97 +0,11% 35,65 36,12 35,85 35,94 35,97 8.224 6.248.642.800
29/11/2019 35,79 35,93 +0,42% 35,48 36,03 35,81 35,91 35,94 4.819 4.193.696.200
28/11/2019 35,05 35,78 +1,33% 34,91 35,82 35,54 35,77 35,79 3.816 3.921.704.400
27/11/2019 35,46 35,31 -0,54% 34,66 35,68 35,08 35,26 35,31 989 8.400.515.600
26/11/2019 35,85 35,50 -1,25% 35,11 35,85 35,42 35,49 35,52 9.411 10.144.125.800
25/11/2019 36,11 35,95 -1,07% 35,65 36,36 35,89 35,90 35,95 5.622 5.444.592.900
22/11/2019 36,08 36,34 +0,75% 35,80 36,49 36,18 36,17 36,34 4.632 5.194.190.500
21/11/2019 35,66 36,07 +0,75% 35,52 36,46 35,93 36,07 36,09 1.042 8.357.015.900
19/11/2019 36,85 35,80 -1,97% 35,52 36,90 35,89 35,80 35,81 9.067 8.696.111.900
18/11/2019 37,40 36,52 -1,91% 36,52 37,59 36,91 36,52 36,80 9.089 8.174.414.400
14/11/2019 37,45 37,23 -0,37% 36,68 37,60 37,09 37,20 37,23 8.505 9.046.068.400
13/11/2019 38,10 37,37 -2,50% 36,65 38,14 37,37 37,37 37,38 5.965 13.570.952.800
12/11/2019 40,05 38,33 -3,48% 37,58 40,05 38,44 38,32 38,33 612 11.448.480.300
11/11/2019 39,49 39,71 +0,40% 38,88 39,71 39,32 39,56 39,71 7.497 6.817.581.400
8/11/2019 40,50 39,55 -3,63% 39,25 40,77 39,94 39,54 39,64 9.769 8.048.184.000
7/11/2019 41,32 41,04 -0,68% 40,88 41,60 41,21 40,99 41,04 7.389 7.544.075.800
6/11/2019 41,16 41,32 +1,03% 40,10 41,66 40,79 41,24 41,32 821 10.874.413.100
5/11/2019 43,38 40,90 -0,44% 40,45 43,48 41,20 40,90 40,92 4.954 15.050.520.500
4/11/2019 41,30 41,08 -0,07% 40,53 41,47 40,87 41,08 41,09 7.437 9.292.731.300
1/11/2019 41,01 41,11 +0,29% 40,53 41,99 41,27 40,90 41,11 6.625 18.550.738.800
31/10/2019 40,25 40,99 +0,96% 40,20 41,30 40,65 40,95 40,99 5.112 15.730.285.000
30/10/2019 39,61 40,60 +2,60% 38,85 40,60 39,74 40,59 40,60 493 14.139.849.100
29/10/2019 39,83 39,57 -0,65% 39,01 40,09 39,45 39,57 39,58 7.973 7.105.747.600
28/10/2019 39,00 39,83 +1,40% 38,40 39,83 39,27 39,63 39,83 8.680 7.942.635.300
25/10/2019 38,85 39,28 +0,31% 38,38 39,28 38,87 39,21 39,28 8.576 6.632.631.200
24/10/2019 38,83 39,16 +0,13% 38,65 39,29 38,99 39,11 39,16 8.046 7.566.514.500
23/10/2019 38,88 39,11 +0,44% 38,19 39,20 38,77 38,98 39,12 8.291 7.124.474.100
22/10/2019 38,79 38,94 -0,38% 38,46 39,46 39,01 38,89 38,94 893 8.727.107.800
21/10/2019 38,91 39,09 +0,31% 38,51 39,42 39,09 39,04 39,10 8.457 6.760.229.300
18/10/2019 37,70 38,97 +3,37% 37,70 39,04 38,59 38,70 38,90 7.467 16.343.083.400
17/10/2019 38,35 37,70 -0,53% 37,23 38,49 37,52 37,61 37,70 4.871 17.642.375.000
16/10/2019 36,15 37,90 +4,01% 35,85 37,94 37,16 37,90 37,91 5.460 12.972.998.100
15/10/2019 36,26 36,44 +0,94% 35,58 37,17 36,27 36,30 36,44 4.001 11.690.592.400
14/10/2019 36,70 36,10 -1,74% 36,04 37,01 36,25 36,09 36,10 779 8.659.632.400
11/10/2019 37,85 36,74 -2,00% 36,68 38,10 37,06 36,74 36,78 1.386 8.701.676.500
10/10/2019 38,20 37,49 -1,00% 37,28 39,10 37,92 37,49 37,50 8.700 8.174.101.600
9/10/2019 38,00 37,87 +0,21% 37,56 38,54 37,88 37,85 37,87 8.024 5.834.602.400
8/10/2019 38,40 37,79 -1,28% 37,49 39,82 38,39 37,75 37,79 1.081 16.679.084.100
7/10/2019 40,30 38,28 -6,61% 37,88 40,79 38,99 38,27 38,32 2.685 11.107.276.800
4/10/2019 40,38 40,99 +1,21% 39,77 40,99 40,50 40,80 40,99 8.129 5.799.232.700
3/10/2019 40,06 40,50 +1,00% 39,10 40,54 39,98 40,35 40,50 9.687 7.715.224.900
2/10/2019 40,90 40,10 -3,28% 39,56 40,90 39,93 40,10 40,12 7.394 16.206.649.400
1/10/2019 41,98 41,46 -1,33% 41,00 42,00 41,33 41,46 41,49 5.978 4.427.419.800
30/9/2019 42,31 42,02 -0,31% 41,42 42,32 41,81 41,97 42,05 9.265 7.468.211.800
27/9/2019 42,00 42,15 +0,36% 41,24 42,25 41,88 42,03 42,15 6.827 5.238.658.300
26/9/2019 41,94 42,00 +0,77% 41,50 42,58 41,95 41,89 42,00 9.485 7.554.789.700
25/9/2019 41,33 41,68 -0,29% 40,31 41,75 41,09 41,56 41,68 5.795 9.893.511.100
24/9/2019 42,95 41,80 -1,99% 41,59 43,23 41,95 41,76 41,80 329 9.303.271.600
23/9/2019 42,40 42,65 +0,80% 41,60 42,82 42,22 42,61 42,65 8.857 7.321.654.100
20/9/2019 43,21 42,31 -5,39% 42,31 43,96 42,84 42,31 42,34 2.282 23.603.116.600
19/9/2019 45,56 44,72 -1,39% 42,79 45,97 44,83 44,72 44,73 5.281 21.513.336.200
18/9/2019 45,91 45,35 -1,22% 44,90 45,91 45,18 45,31 45,35 1.198 8.930.118.600
17/9/2019 45,42 45,91 +1,08% 44,46 45,91 45,31 45,88 45,91 1.004 9.579.006.200
16/9/2019 45,18 45,42 +0,96% 43,86 45,85 44,99 45,26 45,43 1.675 10.929.651.200
13/9/2019 46,38 44,99 -3,12% 44,50 46,89 45,24 44,98 44,99 2.506 11.416.488.000
12/9/2019 46,80 46,44 -1,34% 46,12 47,44 46,70 46,42 46,44 5.876 13.815.081.900
11/9/2019 46,44 47,07 +1,99% 46,14 47,17 46,77 47,00 47,07 8.955 8.270.316.700
10/9/2019 46,30 46,15 -0,39% 45,16 46,30 45,78 46,05 46,15 1.210 9.609.718.200
9/9/2019 46,10 46,33 +0,19% 45,35 46,81 46,11 46,25 46,33 487 7.873.706.600
6/9/2019 47,13 46,24 -2,03% 45,56 47,26 46,13 46,22 46,24 1.515 10.897.630.300
5/9/2019 46,93 47,20 +0,68% 46,31 47,28 46,90 47,10 47,21 9.172 11.029.772.400
4/9/2019 47,29 46,88 +0,90% 46,17 47,34 46,57 46,67 46,88 7.513 6.077.750.400
3/9/2019 46,75 46,46 -1,71% 45,82 47,38 46,44 46,41 46,48 3.204 12.483.693.300
2/9/2019 46,85 47,27 +0,68% 46,70 47,70 47,24 47,14 47,27 8.425 7.150.113.200
30/8/2019 46,30 46,95 +1,62% 46,13 47,99 47,04 46,95 47,00 4.361 17.385.063.000
29/8/2019 45,40 46,20 +2,53% 44,69 46,31 45,57 46,16 46,22 2.480 13.052.470.800
28/8/2019 43,70 45,06 +2,29% 43,01 45,15 44,26 44,93 45,06 4.899 12.935.120.300
27/8/2019 45,15 44,05 -3,42% 43,72 45,56 44,40 44,05 44,08 7.525 14.758.345.400
26/8/2019 46,30 45,61 -1,19% 44,97 47,16 45,63 45,59 45,61 4.381 10.272.987.800
23/8/2019 46,49 46,16 -1,39% 45,04 47,18 45,99 46,13 46,16 7.786 13.836.303.700
22/8/2019 44,61 46,81 +4,02% 43,88 47,00 45,98 46,80 46,81 8.815 27.863.999.300
21/8/2019 41,06 45,00 +11,80% 40,82 45,51 44,00 44,80 45,00 1.228 39.801.128.000
20/8/2019 40,90 40,25 -0,42% 38,93 40,90 39,89 40,16 40,25 8.858 6.805.544.700
19/8/2019 41,17 40,42 -0,71% 39,78 41,38 40,38 40,25 40,42 9.636 8.649.233.000
16/8/2019 40,21 40,71 +2,34% 39,82 40,73 40,37 40,57 40,71 8.553 6.454.376.600
15/8/2019 39,60 39,78 +0,28% 39,06 40,25 39,66 39,73 39,78 3.337 13.683.966.800
14/8/2019 41,20 39,67 -4,34% 39,37 41,20 40,10 39,67 39,90 8.502 13.794.462.500
13/8/2019 42,23 41,47 -0,31% 40,63 42,40 41,37 41,47 41,48 1.576 9.802.754.100
12/8/2019 42,00 41,60 -2,96% 41,02 42,29 41,51 41,56 41,60 1.448 8.382.176.100
9/8/2019 42,08 42,87 +2,36% 41,53 42,87 42,27 42,86 42,87 9.073 7.457.839.800
8/8/2019 41,30 41,88 +2,35% 40,21 42,05 41,12 41,88 41,90 7.699 12.991.133.900
7/8/2019 41,85 40,92 -2,57% 40,44 41,92 40,90 40,91 40,95 1.669 8.659.084.400
6/8/2019 42,40 42,00 +0,50% 41,48 42,42 41,91 41,99 42,00 7.765 5.701.132.100
5/8/2019 41,91 41,79 -2,11% 41,50 42,56 41,87 41,79 41,85 2.876 10.093.712.200
2/8/2019 42,40 42,69 +2,01% 41,19 43,65 42,22 42,60 42,75 4.315 12.542.021.300
1/8/2019 40,35 41,85 +5,68% 40,25 42,20 41,46 41,61 41,85 2.455 20.726.311.900
31/7/2019 39,30 39,60 +0,46% 38,76 39,77 39,34 39,50 39,60 7.364 5.357.473.300
30/7/2019 38,92 39,42 +1,41% 38,56 39,45 39,18 39,26 39,42 6.150 4.184.692.900
29/7/2019 39,00 38,87 +0,03% 38,44 39,39 38,85 38,72 38,87 6.749 4.035.390.600
26/7/2019 38,35 38,86 +1,83% 38,09 38,91 38,60 38,70 38,86 7.269 4.486.716.600
25/7/2019 38,80 38,16 -1,90% 37,99 39,06 38,27 38,10 38,16 8.143 4.762.367.600
24/7/2019 38,90 38,90 +0,75% 38,51 39,44 38,92 38,75 38,90 6.940 4.223.638.300
23/7/2019 39,28 38,61 -1,43% 38,61 39,53 38,96 38,61 38,99 6.436 5.652.960.500
22/7/2019 39,87 39,17 -1,68% 38,86 40,25 39,39 39,17 39,19 8.381 5.811.528.400
19/7/2019 40,78 39,84 -2,57% 39,72 40,78 40,17 39,84 39,90 8.261 5.438.849.900
18/7/2019 40,70 40,89 +0,47% 40,29 40,89 40,76 40,77 40,89 5.515 6.294.145.300
17/7/2019 39,49 40,70 +3,88% 39,30 40,85 40,42 40,60 40,71 65 9.949.662.100
16/7/2019 38,35 39,18 +2,48% 37,79 39,18 38,61 39,00 39,19 7.657 7.049.158.700
15/7/2019 40,00 38,23 -4,43% 38,23 40,02 38,80 38,23 38,24 9.875 6.451.353.800
12/7/2019 39,97 40,00 +1,27% 38,63 40,00 39,62 39,95 40,00 3.192 9.116.331.100
11/7/2019 38,08 39,50 +4,83% 37,59 39,51 38,74 39,40 39,50 9.568 15.930.720.700
10/7/2019 37,50 37,68 +1,10% 37,43 38,65 38,18 37,68 38,00 4.718 8.675.652.500
8/7/2019 37,32 37,27 -0,13% 37,01 37,70 37,26 37,25 37,29 4.891 3.205.246.100
5/7/2019 37,03 37,32 -0,27% 36,54 37,57 37,14 37,27 37,32 8.874 4.952.025.500
4/7/2019 36,45 37,42 +3,14% 36,35 37,57 37,20 37,40 37,42 1.863 7.159.994.300
3/7/2019 35,39 36,28 +2,34% 35,05 36,28 35,74 36,26 36,28 7.452 5.269.345.100
2/7/2019 36,30 35,45 -2,34% 35,32 36,48 35,73 35,45 35,49 8.205 5.332.481.200
1/7/2019 36,29 36,30 +0,83% 35,99 36,60 36,26 36,16 36,30 7.044 4.439.169.200
28/6/2019 35,18 36,00 +2,59% 35,18 36,00 35,79 35,85 36,00 9.237 6.149.657.200
27/6/2019 34,11 35,09 +0,52% 33,91 35,09 34,50 35,03 35,09 9.012 4.905.617.200
26/6/2019 34,30 34,91 +2,08% 34,30 35,12 34,81 34,90 34,92 6.406 3.814.591.900
25/6/2019 34,71 34,20 -1,72% 33,90 34,77 34,34 34,19 34,20 764 8.319.822.600
24/6/2019 35,45 34,80 -1,00% 34,71 35,46 35,02 34,80 34,89 7.332 4.013.833.800
21/6/2019 35,72 35,15 -1,49% 35,02 36,14 35,41 35,15 35,27 4.919 10.065.481.700
19/6/2019 35,35 35,68 +1,19% 34,67 35,68 35,15 35,60 35,68 3.864 9.699.211.300
18/6/2019 35,49 35,26 +0,14% 34,93 36,00 35,30 35,17 35,26 9.234 6.357.122.700
17/6/2019 36,17 35,21 -2,68% 35,13 36,44 35,61 35,21 35,25 9.630 7.045.553.400
14/6/2019 35,98 36,18 +0,33% 35,94 36,77 36,36 36,17 36,18 1.498 7.777.110.000
13/6/2019 36,24 36,06 -2,14% 35,73 36,81 36,29 36,03 36,06 2.064 18.598.036.800
12/6/2019 37,26 36,85 -1,18% 36,60 37,80 37,33 36,83 36,85 6.231 10.903.865.500
11/6/2019 36,52 37,29 +2,39% 36,52 37,30 36,89 37,25 37,29 4.982 10.208.844.200
10/6/2019 36,89 36,42 -1,51% 36,32 37,14 36,56 36,42 36,54 5.867 3.303.298.300
7/6/2019 37,22 36,98 0,00% 36,81 37,79 37,33 36,98 37,13 1.963 8.710.002.800
6/6/2019 36,36 36,98 +3,01% 36,11 36,98 36,55 36,91 36,98 1.739 8.848.366.200
5/6/2019 36,49 35,90 -1,24% 35,90 36,59 36,17 35,90 35,93 6.819 4.318.127.500
4/6/2019 35,97 36,35 +1,06% 35,73 36,60 36,16 36,35 36,36 8.035 5.923.295.000
3/6/2019 35,99 35,97 +0,84% 35,42 36,34 35,76 35,97 35,98 9.864 7.182.969.400
31/5/2019 34,75 35,67 +2,65% 34,75 36,00 35,72 35,60 35,70 2.022 7.685.223.700
30/5/2019 34,63 34,75 -0,74% 34,49 36,00 35,38 34,75 34,83 1.833 8.256.786.000
29/5/2019 34,40 35,01 +0,89% 34,00 35,22 34,71 35,00 35,01 2.462 7.965.320.000
28/5/2019 34,94 34,70 -0,03% 33,86 35,23 34,62 34,62 34,70 1.691 8.154.033.900
27/5/2019 35,15 34,71 +0,09% 34,61 35,58 34,94 34,75 34,83 6.567 4.213.866.300
24/5/2019 34,80 34,68 +0,20% 34,40 35,09 34,66 34,59 34,68 6.957 3.821.517.400
23/5/2019 34,15 34,61 +0,09% 33,76 35,00 34,53 34,59 34,65 6.992 4.350.950.100
22/5/2019 34,84 34,58 -0,49% 34,29 35,20 34,69 34,54 34,58 8.631 4.848.966.900
21/5/2019 33,45 34,75 +4,14% 33,30 34,78 34,26 34,60 34,75 690 7.701.600.900
20/5/2019 32,60 33,37 +3,38% 32,01 33,37 32,94 33,23 33,38 9.008 4.885.320.600
17/5/2019 32,20 32,28 -0,77% 31,55 32,85 32,22 32,22 32,28 8.882 5.557.785.900
16/5/2019 33,25 32,53 -2,58% 32,11 33,25 32,49 32,53 32,55 3.434 8.426.816.600
15/5/2019 32,72 33,39 -0,18% 32,62 33,68 33,19 33,32 33,40 2.234 6.549.405.900
14/5/2019 32,89 33,45 +4,08% 32,89 33,58 33,22 33,20 33,45 4.721 8.820.516.100
13/5/2019 32,40 32,14 -2,43% 31,85 32,62 32,25 32,10 32,14 2.067 8.039.652.800
10/5/2019 33,72 32,94 -2,83% 32,76 33,82 33,18 32,94 33,00 2.089 8.549.282.700
9/5/2019 34,00 33,90 -0,96% 33,25 34,14 33,70 33,90 33,92 2.410 7.580.214.500
8/5/2019 34,15 34,23 +0,53% 33,98 35,00 34,37 34,23 34,34 9.204 6.367.429.900
7/5/2019 33,83 34,05 -0,84% 33,10 34,19 33,57 34,02 34,05 7.227 9.270.200.900
6/5/2019 33,94 34,34 +0,18% 33,44 34,34 33,93 34,27 34,34 7.473 4.918.264.100
3/5/2019 34,40 34,28 +0,44% 33,85 34,45 34,22 34,25 34,28 7.544 6.002.418.400
2/5/2019 34,49 34,13 -1,50% 33,44 34,49 33,83 34,05 34,13 9.649 5.212.467.900
30/4/2019 34,92 34,65 -3,19% 33,54 35,19 34,20 34,60 34,65 2.236 7.858.887.200
29/4/2019 36,00 35,79 -0,06% 35,44 36,49 35,81 35,70 35,79 7.223 4.411.114.000
26/4/2019 35,54 35,81 +0,25% 35,35 35,98 35,64 35,72 35,81 9.073 4.869.503.100
25/4/2019 34,68 35,72 +3,00% 34,30 35,81 35,42 35,69 35,72 8.002 5.251.880.700
24/4/2019 35,55 34,68 -2,09% 34,23 35,90 34,60 34,63 34,68 1.267 7.324.917.600
23/4/2019 34,90 35,42 +1,72% 34,87 36,10 35,67 35,42 35,57 9.692 6.104.109.200
22/4/2019 34,96 34,82 +1,02% 34,14 34,96 34,54 34,69 34,82 5.030 3.384.082.800
18/4/2019 33,80 34,47 +2,68% 33,55 35,10 34,29 34,40 34,47 8.661 6.839.280.000
17/4/2019 34,49 33,57 -2,07% 32,74 34,79 33,63 33,54 33,57 4.304 9.323.314.800
16/4/2019 34,09 34,28 +0,68% 34,00 34,89 34,39 34,28 34,29 6.570 3.949.061.300
15/4/2019 34,70 34,05 +0,09% 33,90 35,08 34,40 34,05 34,19 327 6.392.590.800
12/4/2019 35,41 34,02 -4,97% 33,70 35,98 34,63 34,00 34,02 6.121 9.691.863.200
11/4/2019 36,15 35,80 -0,97% 34,78 36,34 35,44 35,75 35,80 5.747 11.564.740.800
10/4/2019 35,10 36,15 +3,29% 35,04 36,62 36,07 36,14 36,18 8.792 15.633.539.200
9/4/2019 36,00 35,00 -3,34% 34,35 36,26 34,82 34,99 35,00 3.215 13.879.506.100
8/4/2019 37,50 36,21 -3,47% 36,12 37,90 36,65 36,21 36,28 4.255 9.243.432.400
5/4/2019 37,84 37,51 -0,87% 37,02 37,90 37,46 37,50 37,51 8.569 5.705.310.700
4/4/2019 37,35 37,84 +2,55% 37,07 37,84 37,58 37,66 37,84 8.461 5.599.145.200
3/4/2019 37,50 36,90 -1,20% 36,52 37,97 37,39 36,90 36,95 8.628 5.772.826.300
2/4/2019 38,99 37,35 -3,86% 36,97 39,15 37,60 37,30 37,35 9.377 7.335.753.000
1/4/2019 38,20 38,85 +2,61% 38,19 39,17 38,76 38,64 38,85 7.527 5.693.530.000
29/3/2019 38,00 37,86 +1,64% 37,34 38,40 37,90 37,85 37,89 1.246 9.766.992.500
28/3/2019 37,15 37,25 +4,34% 36,01 37,71 37,17 37,25 37,27 6.652 14.619.203.000
27/3/2019 37,30 35,70 -5,85% 35,30 37,60 36,24 35,70 35,72 8.480 11.708.951.200
26/3/2019 37,00 37,92 +4,09% 36,63 38,19 37,72 37,90 37,94 4.329 12.492.144.100
25/3/2019 36,05 36,43 +1,03% 35,54 37,08 36,46 36,32 36,43 4.893 9.127.648.800
22/3/2019 37,10 36,06 -4,60% 35,70 37,45 36,56 36,06 36,10 9.044 13.197.129.100
21/3/2019 39,37 37,80 -2,90% 37,10 39,81 38,31 37,80 37,82 4.508 12.801.847.800
20/3/2019 39,40 38,93 -0,69% 38,40 39,45 38,91 38,85 38,93 5.215 12.019.329.900
19/3/2019 39,01 39,20 +0,51% 38,27 39,49 39,00 39,12 39,20 579 10.337.143.400
18/3/2019 38,70 39,00 +0,91% 38,44 39,25 38,85 39,00 39,01 8.595 7.651.371.600
15/3/2019 37,60 38,65 +2,79% 37,60 39,28 38,59 38,65 38,80 1.711 11.370.487.500
14/3/2019 37,44 37,60 -0,05% 37,05 37,95 37,49 37,60 37,61 7.452 5.189.220.600
13/3/2019 37,21 37,62 +1,24% 36,90 38,10 37,53 37,51 37,62 281 8.105.544.500
12/3/2019 37,50 37,16 -1,87% 37,02 38,03 37,35 37,15 37,28 8.404 6.539.420.700
11/3/2019 35,91 37,87 +5,52% 35,91 37,98 37,35 37,80 37,88 7.323 13.091.304.600
8/3/2019 34,30 35,89 +2,25% 34,30 36,05 35,36 35,85 35,89 5.271 11.418.049.200
7/3/2019 36,99 35,10 -5,80% 35,08 37,17 35,64 35,10 35,30 9.115 15.781.292.600
6/3/2019 37,50 37,26 -0,61% 36,75 37,68 37,04 37,06 37,26 5.620 3.980.607.300
1/3/2019 39,75 37,49 -3,80% 37,23 39,98 37,96 37,49 37,50 2.195 9.855.353.400
28/2/2019 41,20 38,97 -4,37% 38,13 41,26 38,87 38,95 39,00 7.643 18.466.871.100
27/2/2019 39,32 40,75 +3,64% 38,59 42,47 40,63 40,75 40,79 3.616 20.503.754.500
26/2/2019 39,23 39,32 -0,43% 38,53 39,70 39,15 39,25 39,33 8.595 6.557.266.700
25/2/2019 39,96 39,49 -0,83% 39,12 40,13 39,51 39,46 39,49 8.075 5.157.388.700
22/2/2019 38,72 39,82 +2,73% 38,18 40,17 39,52 39,81 39,85 3.288 10.531.703.400
21/2/2019 37,69 38,76 +3,47% 37,48 38,81 38,12 38,60 38,76 3.635 8.764.272.600
20/2/2019 39,10 37,46 -3,20% 37,46 39,24 38,38 37,46 37,51 8.409 13.637.199.400
19/2/2019 37,98 38,70 +0,03% 36,71 39,26 38,14 38,62 38,70 4.876 12.500.747.500
18/2/2019 39,02 38,69 -1,93% 38,10 39,34 38,44 38,65 38,69 9.693 6.225.163.500
15/2/2019 40,19 39,45 -0,95% 38,97 40,19 39,48 39,44 39,45 3.461 8.969.825.000
14/2/2019 39,07 39,83 +2,65% 38,40 40,40 39,28 39,83 39,85 2.322 10.053.298.700
13/2/2019 38,09 38,80 +2,84% 37,16 38,95 38,30 38,66 38,80 1.143 7.808.509.000
12/2/2019 38,22 37,73 -1,00% 36,94 38,93 37,83 37,71 37,90 2.795 11.318.101.700
11/2/2019 37,66 38,11 +1,90% 36,57 38,11 37,56 38,10 38,11 8.437 7.067.129.200
8/2/2019 37,12 37,40 -0,08% 36,73 37,88 37,23 37,40 37,41 9.741 8.801.413.400
7/2/2019 37,90 37,43 -1,21% 37,02 38,94 37,89 37,41 37,43 3.463 9.638.949.000
6/2/2019 39,40 37,89 -4,08% 37,63 39,96 38,41 37,86 37,89 4.577 11.892.975.300
5/2/2019 40,28 39,50 -1,94% 39,23 40,50 39,80 39,49 39,55 2.508 9.693.030.400
4/2/2019 40,85 40,28 -1,66% 39,94 40,92 40,35 40,23 40,28 9.658 7.184.775.200
1/2/2019 40,70 40,96 +0,64% 40,15 41,00 40,56 40,95 40,96 2.538 8.741.851.700
31/1/2019 40,23 40,70 +2,31% 39,70 41,00 40,59 40,54 40,70 6.083 14.633.674.900
30/1/2019 39,33 39,78 +2,50% 37,73 40,02 38,88 39,72 39,80 5.633 13.161.792.500
29/1/2019 37,35 38,81 +4,84% 37,32 40,56 39,38 38,81 38,82 8.116 26.892.841.900
28/1/2019 35,50 37,02 +0,19% 35,40 37,35 36,86 36,97 37,02 509 6.586.445.200
24/1/2019 36,49 36,95 +1,23% 36,11 36,97 36,62 36,86 36,95 460 9.439.048.500
23/1/2019 36,15 36,50 +1,96% 35,71 36,71 36,37 36,42 36,50 752 7.809.585.300
22/1/2019 35,92 35,80 -0,17% 35,30 36,73 35,81 35,80 35,83 3.214 15.426.855.900
21/1/2019 35,51 35,86 +0,48% 34,80 35,97 35,49 35,66 35,86 8.052 6.296.567.400
18/1/2019 34,02 35,69 +5,22% 34,02 35,91 35,41 35,65 35,70 3.831 17.114.852.000
17/1/2019 33,50 33,92 +1,19% 33,35 34,44 33,92 33,92 33,98 4.345 13.558.194.200
16/1/2019 32,98 33,52 +2,01% 32,47 33,52 33,05 33,45 33,52 9.573 6.741.795.200
15/1/2019 34,30 32,86 -3,61% 32,86 34,44 33,27 32,86 32,88 5.033 8.724.069.000
14/1/2019 34,31 34,09 -0,61% 33,78 34,88 34,12 34,08 34,10 3.442 9.741.337.400
11/1/2019 34,31 34,30 -0,20% 34,00 35,04 34,45 34,20 34,30 612 10.428.832.700
10/1/2019 33,70 34,37 +1,30% 33,17 34,40 34,05 34,10 34,37 9.731 6.279.149.900
9/1/2019 34,00 33,93 +1,01% 33,36 34,34 33,74 33,75 33,95 9.279 6.208.670.900
8/1/2019 32,50 33,59 +3,35% 32,28 33,85 33,24 33,46 33,61 6.397 12.258.512.800
7/1/2019 33,86 32,50 -4,30% 32,17 34,15 32,72 32,50 32,51 2.650 8.551.571.700
4/1/2019 34,25 33,96 -0,70% 33,08 34,43 33,88 33,74 33,96 9.411 14.257.191.600
3/1/2019 32,49 34,20 +6,01% 32,48 35,50 34,18 34,00 34,20 3.145 27.405.813.700
2/1/2019 28,19 32,26 +14,52% 28,00 32,26 31,12 32,06 32,27 4.051 27.639.708.400
28/12/2018 27,82 28,17 +1,62% 27,66 28,53 28,13 28,15 28,17 210 6.426.025.600
27/12/2018 26,20 27,72 +6,00% 26,05 27,72 27,23 27,71 27,72 7.656 4.896.293.600
26/12/2018 26,15 26,15 -0,98% 25,51 26,24 25,87 26,10 26,15 1.689 5.410.652.000
21/12/2018 26,85 26,41 -1,97% 25,72 26,85 26,20 26,39 26,42 7.655 9.580.681.800
20/12/2018 27,90 26,94 -2,29% 26,40 27,98 26,95 26,75 26,94 876 6.074.319.700
19/12/2018 28,49 27,57 -3,90% 26,85 28,63 27,65 27,55 27,57 328 8.393.650.000
18/12/2018 27,91 28,69 +2,91% 27,91 28,78 28,48 28,57 28,70 6.305 4.478.355.600
17/12/2018 28,60 27,88 -2,18% 27,74 28,64 28,07 27,88 27,90 937 5.990.153.700
14/12/2018 29,45 28,50 -2,50% 28,07 29,85 28,97 28,47 28,50 2.140 8.518.970.000
13/12/2018 29,45 29,23 +0,07% 28,80 29,57 29,07 29,10 29,23 9.100 6.566.241.300
12/12/2018 29,78 29,21 -1,35% 29,21 30,04 29,65 29,21 29,31 3.644 7.530.138.300
11/12/2018 29,29 29,61 +3,28% 28,95 29,88 29,52 29,60 29,61 5.226 10.387.293.000
10/12/2018 29,07 28,67 -1,27% 28,52 29,72 28,89 28,67 28,68 4.481 8.761.461.000
7/12/2018 29,00 29,04 +1,18% 28,27 29,84 29,18 29,00 29,04 7.734 11.324.440.700
6/12/2018 28,01 28,70 +0,46% 27,61 28,71 28,17 28,66 28,70 3.798 6.550.894.400
5/12/2018 28,75 28,57 +0,28% 27,76 28,85 28,22 28,50 28,57 7.439 4.755.458.800
4/12/2018 28,99 28,49 -0,66% 28,07 29,21 28,63 28,49 28,50 1.191 8.563.596.000
3/12/2018 28,99 28,68 +1,27% 28,40 29,34 28,77 28,48 28,68 8.060 6.100.005.700
30/11/2018 29,31 28,32 -3,18% 27,80 29,50 28,34 28,32 28,43 5.579 15.052.320.400
29/11/2018 28,60 29,25 +0,76% 28,18 29,36 29,00 29,25 29,26 9.502 7.109.562.000
28/11/2018 28,90 29,03 +0,35% 28,37 29,57 28,97 28,99 29,03 553 6.527.003.800
27/11/2018 28,00 28,93 +4,71% 27,27 29,23 28,60 28,93 28,95 6.433 9.200.634.500
26/11/2018 28,00 27,63 -0,07% 27,18 28,40 27,84 27,56 27,63 2.324 7.827.813.200
23/11/2018 27,84 27,65 -0,61% 26,52 29,28 27,76 27,64 27,79 9.582 18.617.229.000
22/11/2018 27,70 27,82 -0,11% 27,35 28,13 27,76 27,80 27,82 3.435 2.507.673.000
21/11/2018 27,30 27,85 +0,29% 26,88 27,85 27,38 27,85 27,86 9.175 6.642.287.800
19/11/2018 27,95 27,77 -0,89% 27,43 28,70 28,02 27,77 27,78 9.608 6.160.872.200
16/11/2018 26,28 28,02 +7,15% 26,07 28,07 27,42 28,01 28,02 5.571 9.186.054.800
14/11/2018 25,61 26,15 +0,69% 24,97 26,26 25,66 25,92 26,15 1.949 6.794.433.500
13/11/2018 25,50 25,97 -1,40% 25,50 26,30 25,96 25,97 25,98 607 5.600.280.000
12/11/2018 26,10 26,34 +0,92% 25,64 26,69 26,33 26,30 26,34 6.651 3.974.849.100
9/11/2018 25,43 26,10 +2,55% 24,76 26,10 25,63 26,03 26,13 8.600 5.958.966.200
8/11/2018 25,84 25,45 -1,66% 25,10 26,38 25,60 25,34 25,45 8.482 5.499.072.000
7/11/2018 26,90 25,88 -3,54% 25,45 27,27 26,13 25,85 25,89 1.083 7.756.581.200
6/11/2018 26,84 26,83 -0,92% 26,30 27,21 26,90 26,81 26,83 9.886 8.148.764.100
5/11/2018 26,69 27,08 +1,08% 26,43 27,08 26,87 27,00 27,08 9.119 7.388.282.600
1/11/2018 26,61 26,79 +0,71% 25,96 26,93 26,57 26,65 26,79 9.497 8.289.160.800
31/10/2018 26,25 26,60 +1,33% 25,38 26,79 26,17 26,50 26,60 7.952 11.277.668.400
30/10/2018 25,40 26,25 +4,58% 25,15 26,25 25,77 26,18 26,25 3.569 9.108.765.800
29/10/2018 27,00 25,10 -3,46% 24,54 27,28 25,80 25,06 25,10 9.282 10.268.237.500
26/10/2018 25,41 26,00 +3,01% 25,21 26,28 25,75 25,99 26,00 5.338 9.987.336.700
25/10/2018 25,00 25,24 +2,69% 24,64 25,59 25,19 25,21 25,24 9.002 5.611.303.700
24/10/2018 25,30 24,58 -3,87% 24,53 25,72 24,96 24,56 24,58 7.287 4.627.857.800
23/10/2018 25,32 25,57 -0,66% 25,05 25,95 25,51 25,56 25,57 8.304 5.814.129.600
22/10/2018 25,71 25,74 +2,18% 25,50 26,13 25,78 25,70 25,74 8.840 6.192.206.900
19/10/2018 24,10 25,19 +5,97% 23,93 25,19 24,63 25,05 25,19 5.675 4.001.104.300
18/10/2018 24,55 23,77 -3,37% 23,77 24,94 24,24 23,77 23,80 6.494 4.450.337.800
17/10/2018 23,19 24,60 -5,38% 22,71 25,50 24,45 24,60 24,62 6.278 13.738.648.100
16/10/2018 25,62 26,00 +2,77% 25,44 26,15 25,86 25,98 26,00 8.913 7.298.982.600
15/10/2018 24,15 25,30 +5,46% 24,15 25,49 24,86 25,25 25,37 9.687 6.434.781.900
11/10/2018 25,83 23,99 -2,28% 23,72 25,83 24,31 23,95 23,99 2.677 8.385.328.600
10/10/2018 24,99 24,55 -8,36% 22,80 25,30 23,88 24,55 24,59 7.104 20.723.902.400
9/10/2018 25,82 26,79 +0,15% 25,82 27,29 26,85 26,78 26,79 3.840 12.924.906.500
8/10/2018 26,00 26,75 +18,31% 25,17 26,75 25,74 26,74 26,75 4.534 30.437.067.900
5/10/2018 22,95 22,61 +1,53% 22,27 23,48 22,71 22,61 22,63 5.128 8.348.238.200
4/10/2018 20,69 22,27 +4,85% 20,20 22,28 21,24 22,21 22,27 2.178 9.668.243.900
3/10/2018 22,10 21,24 +8,64% 20,71 22,20 21,72 21,15 21,25 164 16.579.626.700
2/10/2018 18,40 19,55 +9,96% 18,35 19,55 19,12 19,40 19,55 9.109 6.482.234.700
1/10/2018 18,47 17,78 -4,51% 17,57 18,82 17,96 17,70 17,78 7.274 3.960.217.000
28/9/2018 18,60 18,62 -1,27% 18,22 19,29 18,69 18,48 18,64 6.689 3.474.308.500
27/9/2018 18,40 18,86 +3,12% 18,33 19,40 18,90 18,86 18,88 145 4.850.733.200
26/9/2018 18,41 18,29 -0,05% 18,11 18,73 18,36 18,22 18,30 7.935 4.610.448.800
25/9/2018 17,90 18,30 -0,05% 17,85 18,48 18,20 18,26 18,33 8.170 3.133.751.000
24/9/2018 18,79 18,31 -2,66% 18,16 19,02 18,46 18,30 18,31 6.449 3.365.314.900
21/9/2018 18,35 18,81 +3,64% 18,18 18,90 18,64 18,76 18,81 5.821 3.714.817.600
20/9/2018 18,25 18,15 +0,17% 17,88 18,42 18,13 18,14 18,15 3.571 1.667.478.500
19/9/2018 18,41 18,12 -4,53% 17,98 18,51 18,19 18,08 18,12 5.590 3.820.612.100
18/9/2018 18,11 18,98 +4,29% 17,77 18,98 18,40 18,82 18,98 8.136 4.252.729.700
17/9/2018 17,39 18,20 +3,94% 17,10 18,41 17,99 18,18 18,24 7.133 4.157.387.800
14/9/2018 17,86 17,51 -2,94% 17,08 18,42 17,42 17,34 17,51 8.595 6.187.173.800
13/9/2018 18,40 18,04 -1,42% 17,67 18,40 17,98 18,04 18,15 6.050 2.614.494.500
12/9/2018 17,97 18,30 +2,75% 17,91 18,41 18,25 18,24 18,30 5.072 3.027.264.400
11/9/2018 18,35 17,81 -5,27% 17,50 18,42 17,79 17,70 17,82 6.710 3.011.547.500
10/9/2018 18,79 18,80 -0,16% 18,66 19,38 19,02 18,80 18,84 221 4.292.277.300
6/9/2018 18,00 18,83 +6,44% 17,66 18,89 18,23 18,73 18,85 4.415 2.314.365.000
5/9/2018 17,41 17,69 +1,67% 16,99 17,78 17,53 17,63 17,69 3.357 1.752.714.400
4/9/2018 17,56 17,40 -0,57% 17,08 17,68 17,36 17,37 17,40 4.833 2.335.693.300
3/9/2018 18,16 17,50 -3,31% 17,50 18,20 17,83 17,50 17,60 3.049 1.514.975.300
31/8/2018 18,60 18,10 -1,74% 18,07 18,97 18,34 18,10 18,19 4.769 5.826.906.200
30/8/2018 19,66 18,42 -6,31% 18,32 19,90 18,92 18,42 18,50 5.985 4.113.077.200
29/8/2018 18,28 19,66 +8,08% 18,26 19,68 19,27 19,63 19,66 5.925 3.802.116.200
28/8/2018 18,39 18,19 -0,11% 17,63 18,74 18,14 18,18 18,19 5.101 3.174.856.900
27/8/2018 17,19 18,21 +6,68% 17,04 18,30 17,93 18,20 18,21 3.790 2.334.046.700
24/8/2018 17,46 17,07 -1,27% 16,66 17,54 17,03 17,04 17,07 4.489 1.669.890.100
23/8/2018 17,59 17,29 -3,08% 17,16 18,07 17,47 17,27 17,29 4.605 1.985.100.000
22/8/2018 17,20 17,84 +1,94% 17,05 18,03 17,52 17,75 17,84 5.450 2.733.489.700
21/8/2018 18,67 17,50 -5,35% 17,19 19,00 17,74 17,40 17,50 9.483 4.289.970.300
20/8/2018 18,70 18,49 -1,65% 18,09 18,81 18,39 18,43 18,50 5.651 2.388.823.000
17/8/2018 18,36 18,80 -0,74% 17,91 19,08 18,60 18,77 18,80 821 4.577.671.600
16/8/2018 18,10 18,94 +7,13% 18,01 19,14 18,71 18,90 18,95 1.127 5.536.933.300
15/8/2018 18,01 17,68 +1,49% 17,18 18,40 17,66 17,60 17,68 8.894 4.323.211.600
14/8/2018 17,50 17,42 +0,40% 17,02 17,52 17,27 17,41 17,43 4.903 1.873.866.100
13/8/2018 17,25 17,35 +0,58% 16,48 17,35 16,89 17,20 17,35 6.521 2.623.340.600
10/8/2018 17,77 17,25 -3,69% 16,84 17,90 17,14 17,20 17,25 7.412 2.513.396.600
9/8/2018 18,32 17,91 -1,54% 17,77 18,51 18,01 17,91 17,95 5.368 1.873.754.100
8/8/2018 18,50 18,19 -2,41% 18,04 18,94 18,44 18,19 18,25 7.038 4.098.576.100
7/8/2018 19,28 18,64 -2,66% 18,54 19,54 18,91 18,61 18,64 6.087 3.083.422.400
6/8/2018 19,89 19,15 -3,72% 19,15 19,99 19,45 19,15 19,24 3.489 2.127.573.300
3/8/2018 19,35 19,89 +3,32% 19,15 19,89 19,72 19,85 19,89 4.229 2.112.747.800
2/8/2018 19,31 19,25 -1,03% 19,03 19,47 19,29 19,23 19,28 3.004 1.435.709.200
1/8/2018 19,26 19,45 +0,88% 19,00 19,48 19,34 19,35 19,45 4.036 2.259.343.000
31/7/2018 18,58 19,28 +2,44% 18,58 19,45 19,20 19,27 19,30 5.788 3.593.148.400
30/7/2018 18,84 18,82 -0,16% 18,46 18,90 18,72 18,71 18,83 4.153 2.273.828.200
27/7/2018 19,07 18,85 -0,95% 18,58 19,45 18,90 18,75 18,85 7.124 3.612.864.300
26/7/2018 20,31 19,03 -5,75% 18,93 20,55 19,39 19,03 19,09 7.825 4.417.695.500
25/7/2018 19,43 20,19 +4,61% 19,36 20,39 19,88 20,18 20,19 6.570 4.986.746.500
24/7/2018 19,65 19,30 +2,12% 19,12 19,71 19,34 19,27 19,30 4.430 2.891.981.800
23/7/2018 19,75 18,90 -1,56% 18,83 19,84 19,15 18,90 19,00 4.170 2.006.098.400
20/7/2018 18,86 19,20 +4,92% 18,79 19,75 19,39 19,18 19,20 9.491 7.766.129.700
19/7/2018 17,97 18,30 +2,58% 17,73 18,40 18,11 18,27 18,30 6.319 3.537.751.300
18/7/2018 18,20 17,84 +4,08% 17,70 18,75 18,12 17,84 17,85 8.660 5.854.773.400
17/7/2018 17,18 17,14 +0,53% 16,89 17,20 17,05 17,06 17,14 4.790 1.967.654.800
16/7/2018 16,60 17,05 +2,46% 16,56 17,34 16,97 17,00 17,06 4.492 1.939.466.400
13/7/2018 16,20 16,64 -0,66% 15,77 16,64 16,37 16,45 16,64 6.239 4.936.833.700
12/7/2018 16,90 16,75 -1,00% 16,60 17,30 16,82 16,75 16,76 5.648 2.826.072.400
11/7/2018 16,00 16,92 +2,17% 15,79 17,59 16,94 16,92 17,00 9.131 4.402.152.000
10/7/2018 16,95 16,56 -1,66% 16,17 17,02 16,41 16,50 16,58 6.440 2.840.513.000
6/7/2018 16,77 16,84 +0,24% 16,30 17,00 16,75 16,73 16,85 3.807 1.662.078.600
5/7/2018 18,70 16,80 -6,15% 16,80 19,20 17,80 16,76 16,80 2.368 7.634.228.300
4/7/2018 16,05 17,90 +16,61% 16,05 17,98 17,59 17,86 17,90 1.966 11.109.767.000
3/7/2018 14,65 15,35 +4,56% 14,34 15,39 15,01 15,30 15,35 7.745 2.842.176.700
2/7/2018 13,55 14,68 +8,34% 13,34 14,68 14,10 14,65 14,68 56 4.754.680.900
29/6/2018 14,08 13,55 -3,01% 13,48 14,25 13,79 13,55 13,60 2.792 4.522.653.000
28/6/2018 13,60 13,97 +1,82% 13,31 14,01 13,85 13,92 13,97 7.885 3.348.689.000
27/6/2018 14,50 13,72 -5,05% 13,60 14,56 13,95 13,71 13,72 9.966 3.233.400.500
26/6/2018 15,10 14,45 -4,11% 14,31 15,25 14,52 14,41 14,47 9.968 3.738.575.400
25/6/2018 15,30 15,07 -0,99% 14,68 15,64 14,98 15,05 15,09 8.061 2.379.530.400
22/6/2018 14,85 15,22 +3,40% 14,48 15,27 14,97 15,15 15,22 5.303 2.341.765.200
21/6/2018 15,39 14,72 -7,07% 14,70 15,73 14,90 14,72 14,75 3.728 4.771.927.100
20/6/2018 16,00 15,84 +1,34% 15,18 16,00 15,49 15,75 15,84 6.840 2.965.029.800
19/6/2018 14,80 15,63 +4,20% 14,70 16,21 15,61 15,57 15,63 8.916 3.718.129.500
18/6/2018 15,11 15,00 -0,07% 14,26 15,50 15,00 14,96 15,00 7.682 3.499.094.100
15/6/2018 16,56 15,01 -8,20% 15,01 16,76 15,43 15,01 15,05 1.874 5.519.336.300
14/6/2018 17,00 16,35 -1,80% 16,23 17,20 16,59 16,35 16,37 2.003 4.184.727.900
13/6/2018 15,68 16,65 +5,11% 15,35 16,68 16,26 16,60 16,65 5.472 7.060.173.400
12/6/2018 15,20 15,84 +5,95% 14,73 15,84 15,30 15,81 15,84 3.884 4.443.678.400
11/6/2018 14,60 14,95 +2,12% 14,42 15,27 14,86 14,94 14,95 2.187 4.556.763.300
8/6/2018 15,70 14,64 -4,81% 14,25 15,70 14,70 14,63 14,64 7.090 7.631.352.700
7/6/2018 16,17 15,38 -5,41% 15,00 16,17 15,45 15,33 15,38 6.393 6.455.772.800
6/6/2018 17,40 16,26 -6,34% 16,19 17,70 16,71 16,26 16,37 7.879 4.436.905.100
5/6/2018 17,90 17,36 -8,15% 17,18 18,13 17,53 17,35 17,36 61 5.272.814.200
4/6/2018 17,25 18,90 +8,87% 16,90 18,97 18,16 18,85 18,90 9.455 4.086.119.400
1/6/2018 17,42 17,36 +3,64% 16,15 17,67 16,83 17,33 17,36 1.831 5.943.112.700
30/5/2018 16,59 16,75 +0,90% 16,31 16,93 16,64 16,70 16,73 9.561 5.286.281.700
29/5/2018 16,77 16,60 +1,53% 16,37 17,14 16,74 16,50 16,61 979 3.714.529.700
28/5/2018 17,38 16,35 -9,52% 16,05 17,60 16,61 16,30 16,63 4.870 2.535.806.200
25/5/2018 17,50 18,07 +3,08% 17,19 18,08 17,63 18,00 18,08 9.659 4.223.435.200
24/5/2018 18,69 17,53 -6,51% 17,04 18,69 17,46 17,43 17,53 1.325 7.119.136.600
23/5/2018 19,09 18,75 -9,42% 18,30 19,25 18,78 18,70 18,75 5.487 7.720.171.500
22/5/2018 20,19 20,70 +3,76% 19,61 20,81 20,25 20,68 20,70 7.694 3.154.183.500
21/5/2018 20,31 19,95 -1,38% 19,65 20,79 20,16 19,81 19,95 6.098 2.637.777.500
18/5/2018 20,98 20,23 -3,90% 20,05 21,01 20,45 20,23 20,30 6.812 2.710.821.200
17/5/2018 21,85 21,05 -1,13% 21,05 22,40 21,51 21,05 21,09 9.375 4.664.372.100
16/5/2018 21,76 21,29 -2,16% 20,95 21,83 21,28 21,29 21,30 4.102 2.345.808.900
15/5/2018 20,68 21,76 +3,62% 20,65 21,76 21,36 21,75 21,76 6.282 3.126.468.000
14/5/2018 21,86 21,00 -3,49% 20,87 21,96 21,22 21,00 21,02 7.204 2.881.882.600
11/5/2018 22,40 21,76 -3,42% 21,30 22,60 21,70 21,76 21,78 5.881 2.945.662.200
10/5/2018 22,06 22,53 +3,63% 22,05 22,72 22,49 22,50 22,54 4.314 3.201.777.000
9/5/2018 21,35 21,74 +2,21% 21,02 22,00 21,71 21,74 21,88 5.901 3.789.214.500
8/5/2018 21,35 21,27 -0,09% 20,61 21,38 21,00 21,21 21,27 7.221 3.784.944.300
7/5/2018 22,95 21,29 -8,07% 21,00 23,07 21,69 21,25 21,30 9.991 7.968.871.700
4/5/2018 22,50 23,16 +2,93% 22,50 23,25 23,01 22,95 23,16 3.758 1.979.471.000
3/5/2018 23,19 22,50 -3,43% 22,50 24,19 23,29 22,50 22,60 7.859 5.324.125.900
2/5/2018 23,10 23,30 +2,19% 22,30 23,53 23,14 23,30 23,31 8.680 4.885.102.900
30/4/2018 23,31 22,80 -2,27% 22,66 23,98 23,21 22,80 22,81 4.639 3.184.412.500
27/4/2018 22,45 23,33 +5,61% 22,37 23,80 23,19 23,33 23,40 7.137 5.979.739.300
26/4/2018 22,29 22,09 +0,27% 21,75 22,56 22,15 22,05 22,09 7.036 3.555.349.700
25/4/2018 21,12 22,03 +3,23% 20,94 22,03 21,41 21,99 22,03 6.902 4.675.635.600
24/4/2018 21,49 21,34 -0,05% 21,12 21,78 21,41 21,24 21,34 4.768 2.877.739.200
23/4/2018 21,49 21,35 -0,47% 21,06 21,90 21,51 21,33 21,35 7.169 3.826.508.700
20/4/2018 22,80 21,45 -4,24% 21,41 22,85 21,80 21,44 21,48 6.396 6.068.546.500
19/4/2018 22,19 22,40 +0,95% 21,81 22,74 22,25 22,39 22,40 5.553 3.666.052.000
18/4/2018 21,68 22,19 +2,73% 21,68 22,71 22,41 22,15 22,19 7.638 5.300.177.600
17/4/2018 22,16 21,60 -2,13% 21,57 22,71 21,92 21,60 21,65 8.134 6.194.936.800
16/4/2018 22,90 22,07 -4,29% 22,07 23,14 22,40 22,07 22,19 3.599 2.223.832.300
13/4/2018 23,39 23,06 -1,45% 22,65 23,39 23,01 23,04 23,06 5.066 2.951.894.200
12/4/2018 23,70 23,40 +1,08% 22,82 24,15 23,47 23,40 23,45 6.622 3.662.004.900
11/4/2018 22,21 23,15 +0,35% 22,21 23,15 22,73 0,00 0,00 7.322 7.708.282.000
10/4/2018 22,49 23,07 +4,82% 21,85 23,08 22,69 23,01 23,07 7.723 5.639.063.100
9/4/2018 24,29 22,01 -6,74% 21,87 24,29 22,56 22,01 22,02 3.088 9.459.462.900
6/4/2018 25,71 23,60 -8,17% 22,54 25,71 23,71 23,57 23,60 4.389 17.217.884.000
5/4/2018 25,12 25,70 +3,21% 25,12 25,71 25,45 25,48 25,70 5.552 3.127.716.000
4/4/2018 23,30 24,90 +3,36% 23,30 24,90 24,33 24,75 24,90 6.580 3.879.538.800
3/4/2018 23,44 24,09 +2,03% 23,40 24,78 24,11 23,99 24,09 5.887 4.555.197.300
2/4/2018 24,10 23,61 -2,03% 23,15 24,10 23,56 23,61 23,74 9.615 6.166.180.700
29/3/2018 24,61 24,10 -0,82% 23,92 24,73 24,28 24,10 24,18 5.724 3.361.467.800
28/3/2018 25,29 24,30 -4,56% 24,14 25,29 24,55 24,29 24,30 7.474 3.695.087.600
27/3/2018 25,88 25,46 -3,92% 25,26 26,38 25,74 25,45 25,46 6.720 3.436.241.300
26/3/2018 25,08 26,50 +6,94% 24,92 26,50 25,86 26,49 26,50 4.111 3.213.326.000
23/3/2018 24,81 24,78 -0,80% 24,68 25,50 25,03 24,77 24,78 5.704 3.470.822.700
22/3/2018 24,99 24,98 -0,04% 24,10 25,39 24,86 24,85 24,98 7.911 5.995.767.400
21/3/2018 25,60 24,99 -2,00% 24,67 25,75 25,00 24,99 25,08 7.924 4.876.955.200
20/3/2018 25,34 25,50 +1,51% 25,15 25,80 25,44 25,48 25,50 4.121 2.562.149.300
19/3/2018 25,35 25,12 -1,10% 24,52 25,35 24,91 25,10 25,18 8.541 3.695.373.300
16/3/2018 25,65 25,40 -0,20% 25,11 25,99 25,52 25,39 25,40 4.328 4.438.700.800
15/3/2018 25,60 25,45 -0,47% 25,35 26,29 25,66 25,45 25,52 4.906 3.493.459.300
14/3/2018 27,50 25,57 -7,36% 25,38 27,51 25,96 25,57 25,62 2.271 10.400.158.500
13/3/2018 28,10 27,60 -1,95% 27,45 28,45 27,74 27,54 27,60 3.706 2.573.337.600
12/3/2018 27,08 28,15 +4,49% 26,94 28,15 27,72 28,11 28,17 4.715 4.581.770.900
9/3/2018 25,99 26,94 +2,39% 25,68 26,94 26,50 26,91 26,95 8.306 4.165.721.500
8/3/2018 27,46 26,31 -2,88% 25,05 27,46 26,03 26,31 26,32 296 6.732.680.200
7/3/2018 28,10 27,09 -4,51% 26,74 28,24 27,12 27,09 27,10 7.911 5.001.599.400
6/3/2018 29,00 28,37 -1,42% 28,00 29,30 28,73 28,35 28,37 4.880 3.130.431.300
5/3/2018 28,70 28,78 +0,84% 28,16 29,09 28,79 28,78 28,83 5.312 3.237.470.300
2/3/2018 27,74 28,54 +2,29% 26,72 28,54 27,61 28,53 28,54 5.631 3.747.957.500
1/3/2018 28,00 27,90 0,00% 27,15 28,56 27,69 27,77 27,90 6.897 4.502.205.100
28/2/2018 28,90 27,90 -3,23% 27,90 29,31 28,23 27,90 28,00 6.491 5.938.657.500
27/2/2018 28,40 28,83 +1,19% 28,02 29,50 28,98 28,82 28,95 8.444 6.265.860.300
26/2/2018 29,43 28,49 -2,53% 28,34 30,07 28,91 28,49 28,60 9.778 6.900.739.900
23/2/2018 27,96 29,23 +4,58% 27,96 29,23 28,61 29,20 29,23 7.271 6.556.547.500
22/2/2018 28,49 27,95 +2,19% 27,00 28,84 28,03 27,94 27,95 1.919 18.930.139.400
21/2/2018 26,49 27,35 +1,30% 26,28 29,43 28,32 27,35 27,40 7.724 29.915.619.600
20/2/2018 25,20 27,00 +8,65% 25,00 27,08 26,56 26,96 27,00 2.730 13.181.299.600
19/2/2018 24,89 24,85 -0,20% 24,69 25,20 24,89 24,85 24,90 1.511 1.349.373.400
16/2/2018 24,98 24,90 -0,32% 24,52 25,16 24,84 24,81 24,90 3.112 2.136.864.600
15/2/2018 25,15 24,98 -0,08% 24,59 25,40 25,04 24,98 25,00 6.146 3.462.367.700
14/2/2018 25,75 25,00 +0,40% 24,64 25,76 25,00 24,99 25,00 283 5.627.189.300
9/2/2018 26,42 24,90 -2,62% 23,85 27,13 25,43 24,87 24,90 4.350 11.614.750.400
8/2/2018 25,16 25,57 +2,81% 24,64 25,99 25,41 25,57 25,62 490 8.441.645.000
7/2/2018 24,20 24,87 +2,73% 24,00 26,04 25,03 24,87 24,89 1.070 14.799.879.500
6/2/2018 22,95 24,21 +5,49% 22,51 24,50 23,77 24,16 24,40 8.213 9.319.245.300
5/2/2018 23,20 22,95 -0,22% 22,81 23,62 23,23 22,90 22,95 4.363 2.623.049.600
2/2/2018 23,06 23,00 -2,04% 22,38 23,38 22,95 22,95 23,00 5.203 3.654.417.300
1/2/2018 23,71 23,48 -0,89% 23,40 24,27 23,63 23,44 23,48 6.258 8.384.974.200
31/1/2018 23,49 23,69 +1,67% 23,48 24,40 24,01 23,69 24,07 9.445 7.283.422.600
30/1/2018 23,59 23,30 -1,48% 22,77 23,66 23,09 23,20 23,30 5.656 3.041.348.000
29/1/2018 23,83 23,65 -0,76% 23,26 24,00 23,64 23,59 23,65 3.852 2.150.273.600
26/1/2018 23,00 23,83 +5,21% 22,89 23,83 23,46 23,65 23,83 9.398 5.609.577.600
24/1/2018 20,95 22,65 +9,69% 20,95 22,65 21,72 22,55 22,67 970 10.230.027.200
23/1/2018 21,55 20,65 -4,31% 20,60 21,61 20,91 20,64 20,67 3.976 2.457.335.900
22/1/2018 21,50 21,58 +4,25% 21,23 22,57 21,80 21,52 21,58 7.617 9.984.857.400
19/1/2018 20,35 20,70 +2,93% 20,01 20,81 20,35 20,65 20,70 2.936 2.213.067.100
18/1/2018 20,62 20,11 -2,28% 19,85 20,64 20,16 20,10 20,11 2.830 2.254.907.500
17/1/2018 20,31 20,58 +1,38% 19,95 20,63 20,47 20,47 20,58 3.651 1.914.556.900
16/1/2018 20,11 20,30 +0,94% 19,98 20,71 20,50 20,18 20,30 5.153 3.823.843.000
15/1/2018 19,77 20,11 +1,72% 19,59 20,11 19,92 19,94 20,11 1.213 722.177.100
12/1/2018 19,80 19,77 -1,40% 19,33 20,17 19,69 19,73 19,77 6.514 3.557.840.600
11/1/2018 19,75 20,05 +2,51% 19,51 20,06 19,80 20,05 20,08 3.759 3.214.979.000
10/1/2018 20,36 19,56 -4,12% 19,45 20,37 19,82 19,55 19,56 6.572 4.317.683.500
9/1/2018 21,35 20,40 -4,23% 20,37 21,35 20,64 20,40 20,50 4.846 2.435.139.300
8/1/2018 21,25 21,30 +0,24% 21,02 21,51 21,29 21,30 21,45 2.294 1.253.463.600
5/1/2018 21,91 21,25 -2,52% 21,12 21,98 21,45 21,25 21,27 2.808 1.637.226.200
4/1/2018 21,72 21,80 +1,44% 21,23 21,90 21,62 21,68 21,80 5.546 2.175.799.700
3/1/2018 21,70 21,49 -1,60% 21,47 22,09 21,74 21,49 21,53 2.755 1.365.966.400
2/1/2018 22,80 21,84 -3,79% 21,84 23,06 22,22 21,84 21,89 3.602 2.831.830.500
28/12/2017 21,60 22,70 +4,61% 21,43 22,90 22,14 22,70 22,71 4.407 3.146.199.000
27/12/2017 21,74 21,70 -0,78% 21,43 21,90 21,62 21,66 21,70 2.283 1.144.493.300
26/12/2017 22,30 21,87 -1,88% 21,60 22,30 21,82 21,80 21,87 2.323 1.655.820.500
22/12/2017 20,75 22,29 +6,40% 20,70 22,30 21,76 22,17 22,29 6.312 3.864.553.800
21/12/2017 20,10 20,95 +5,70% 19,70 20,95 20,65 20,90 20,96 5.520 2.641.013.900
20/12/2017 19,91 19,82 -0,90% 19,62 20,39 19,94 19,80 19,82 3.260 1.063.151.200
19/12/2017 20,44 20,00 -2,15% 19,88 20,58 20,03 20,00 20,01 6.053 2.517.960.200
18/12/2017 21,07 20,44 +0,64% 20,38 21,07 20,63 20,44 20,45 3.946 1.706.232.800
15/12/2017 20,00 20,31 +0,94% 19,83 20,68 20,32 20,30 20,31 4.429 2.715.118.600
14/12/2017 20,46 20,12 -2,80% 19,81 20,62 20,08 20,12 20,13 5.101 2.999.456.600
13/12/2017 21,52 20,70 -2,68% 20,40 21,76 21,17 20,70 20,71 7.357 3.437.928.300
12/12/2017 20,99 21,27 +1,29% 20,10 21,27 20,76 21,03 21,27 5.030 2.183.794.000
11/12/2017 21,48 21,00 -2,19% 20,79 21,68 21,15 20,95 21,00 5.860 2.193.709.100
8/12/2017 21,85 21,47 -1,01% 21,25 21,98 21,53 21,35 21,47 3.939 1.899.512.200
7/12/2017 21,56 21,69 -2,08% 21,09 21,94 21,55 21,68 21,69 8.979 4.079.649.500
6/12/2017 21,70 22,15 +2,17% 21,01 22,40 21,58 22,15 22,16 6.032 3.424.408.000
5/12/2017 22,16 21,68 -2,08% 21,51 22,93 22,25 21,67 21,72 6.080 3.577.812.900
4/12/2017 21,59 22,14 +3,41% 21,45 22,49 22,09 22,14 22,18 3.941 2.283.025.300
1/12/2017 21,30 21,41 +0,23% 20,85 21,66 21,40 21,40 21,41 5.349 3.464.587.300
30/11/2017 22,19 21,36 -5,74% 21,18 22,19 21,55 21,36 21,38 2.616 6.847.333.600
29/11/2017 23,10 22,66 -1,90% 22,31 23,24 22,75 22,65 22,69 7.491 4.165.314.000
28/11/2017 23,60 23,10 -1,91% 22,63 23,83 23,18 23,10 23,16 6.077 8.033.679.800
27/11/2017 23,61 23,55 -1,46% 23,23 23,84 23,49 23,55 23,57 5.230 4.944.775.700
24/11/2017 24,01 23,90 -1,36% 23,34 24,39 23,70 23,88 23,90 4.478 4.104.246.000
23/11/2017 23,87 24,23 +2,06% 23,47 24,56 24,17 24,20 24,23 3.169 2.935.316.600
22/11/2017 22,96 23,74 +3,35% 22,80 23,95 23,59 23,65 23,75 7.138 4.393.973.300
21/11/2017 23,01 22,97 +0,92% 22,75 23,63 23,10 22,80 22,97 5.167 2.396.165.600
17/11/2017 22,60 22,76 +0,49% 21,96 22,95 22,59 22,70 22,76 7.814 2.764.919.900
16/11/2017 22,51 22,65 +2,03% 22,27 23,04 22,69 22,65 22,75 4.922 2.364.613.700
14/11/2017 23,28 22,20 -4,19% 22,00 23,45 22,46 22,20 22,24 5.255 3.179.556.100
13/11/2017 22,66 23,17 +2,07% 22,55 23,28 23,11 23,17 23,20 6.621 5.265.188.200
10/11/2017 23,60 22,70 -3,40% 21,62 23,63 22,26 22,70 22,74 1.409 8.994.276.500
9/11/2017 24,59 23,50 -5,36% 23,50 25,02 23,89 23,49 23,50 5.381 4.292.258.700
8/11/2017 24,31 24,83 +2,14% 23,28 24,88 24,09 24,79 24,85 7.466 6.193.504.900
7/11/2017 24,71 24,31 +1,29% 23,54 25,55 24,51 24,31 24,44 3.486 11.616.828.200
6/11/2017 22,80 24,00 +5,40% 22,80 24,00 23,64 23,98 24,02 6.195 6.499.094.500
3/11/2017 23,70 22,77 -4,33% 22,09 23,70 22,76 22,67 22,77 3.993 5.670.797.900
1/11/2017 25,15 23,80 -6,08% 23,40 25,15 24,08 23,72 23,80 8.961 6.059.507.700
31/10/2017 26,56 25,34 -3,61% 25,25 26,59 25,59 25,34 25,36 6.430 4.266.069.700
30/10/2017 27,00 26,29 -3,70% 25,87 27,21 26,29 26,09 26,29 478 4.947.554.800
27/10/2017 27,40 27,30 -0,18% 26,69 28,16 27,58 27,28 27,30 5.886 3.072.872.000
26/10/2017 27,48 27,35 +0,55% 26,90 28,35 27,60 27,28 27,35 5.263 4.178.439.600
25/10/2017 27,22 27,20 +2,80% 26,66 27,38 27,03 27,20 27,22 4.645 6.075.973.200
24/10/2017 26,80 26,46 +0,04% 25,79 26,80 26,21 26,32 26,46 5.853 4.921.813.600
23/10/2017 25,39 26,45 +3,52% 25,18 26,98 26,21 26,45 26,49 8.601 8.113.450.700
20/10/2017 24,11 25,55 +5,93% 24,06 25,55 25,05 25,55 25,57 5.841 5.274.829.600
19/10/2017 24,05 24,12 -1,11% 23,92 24,37 24,17 24,10 24,12 3.662 1.813.149.000
18/10/2017 24,06 24,39 +1,54% 23,72 24,46 24,11 24,22 24,39 5.266 2.506.394.100
17/10/2017 24,20 24,02 -0,54% 23,37 24,25 23,78 24,00 24,02 3.822 2.227.455.400
16/10/2017 24,55 24,15 -0,86% 23,91 24,55 24,10 24,04 24,15 4.032 1.797.321.400
13/10/2017 24,52 24,36 +0,41% 23,97 24,56 24,28 24,35 24,36 3.204 1.722.513.500
11/10/2017 24,51 24,26 -1,98% 24,22 24,84 24,34 24,26 24,44 3.330 3.165.171.100
10/10/2017 24,39 24,75 +2,57% 24,28 24,96 24,63 24,52 24,75 3.817 2.036.464.000
9/10/2017 24,34 24,13 -0,08% 23,73 24,54 24,02 24,12 24,14 2.799 1.417.075.700
6/10/2017 24,52 24,15 -3,71% 24,02 24,83 24,29 24,15 24,20 3.285 1.974.058.600
5/10/2017 25,42 25,08 -0,87% 24,87 25,78 25,29 25,04 25,10 6.279 3.409.433.100
4/10/2017 25,25 25,30 -0,20% 24,88 25,60 25,14 25,27 25,30 3.613 2.372.977.400
3/10/2017 23,74 25,35 +7,10% 23,74 25,40 24,83 25,30 25,35 6.096 4.426.193.100
2/10/2017 22,48 23,67 +4,32% 22,30 23,87 23,47 23,67 23,70 4.364 2.652.219.200
29/9/2017 22,91 22,69 +0,18% 22,09 23,01 22,46 22,69 22,77 4.814 3.145.358.300
28/9/2017 23,05 22,65 -1,74% 22,18 23,07 22,62 22,65 22,72 4.168 2.449.220.800
27/9/2017 24,20 23,05 -4,52% 22,76 24,31 23,17 22,99 23,05 8.727 4.383.199.900
26/9/2017 24,06 24,14 0,00% 24,06 24,88 24,36 24,14 24,23 2.005 1.399.984.700
25/9/2017 24,33 24,14 -1,79% 23,71 24,48 24,07 24,00 24,14 3.051 1.599.506.000
22/9/2017 24,73 24,58 -0,53% 24,16 24,81 24,44 24,46 24,58 3.090 1.427.335.200
21/9/2017 25,68 24,71 -3,63% 24,36 25,68 24,85 24,70 24,84 4.615 3.053.242.300
20/9/2017 25,17 25,64 +1,71% 24,91 25,64 25,43 25,50 25,65 5.898 3.852.939.200
19/9/2017 24,85 25,21 +1,65% 24,40 25,40 24,99 25,15 25,21 4.238 3.394.368.400
18/9/2017 24,88 24,80 +0,69% 24,65 25,77 25,13 24,80 24,92 7.350 3.644.808.400
15/9/2017 24,41 24,63 +0,37% 24,41 25,59 25,00 24,63 24,79 8.434 5.811.205.300
14/9/2017 24,00 24,54 +1,57% 23,64 25,03 24,36 24,49 24,54 5.849 3.901.345.700
13/9/2017 25,00 24,16 -2,15% 24,10 25,48 24,39 24,16 24,34 5.049 4.544.814.300
12/9/2017 24,30 24,69 +1,48% 23,81 25,90 25,35 24,50 24,69 71 7.759.962.800
11/9/2017 23,17 24,33 +5,97% 23,08 24,85 24,31 24,33 24,38 9.405 6.483.288.600
8/9/2017 22,24 22,96 +4,36% 21,95 23,49 22,87 22,95 22,96 9.481 5.872.447.800
6/9/2017 21,97 22,00 +2,33% 21,47 22,07 21,83 22,00 22,02 7.055 3.242.857.500
5/9/2017 21,64 21,50 +2,63% 21,20 22,36 21,70 21,43 21,52 7.047 4.581.260.800
4/9/2017 20,52 20,95 +1,21% 20,51 21,37 20,98 20,95 21,04 1.982 1.168.543.000
1/9/2017 20,80 20,70 +0,83% 20,46 21,05 20,77 20,68 20,70 6.973 3.171.245.000
31/8/2017 21,78 20,53 -5,91% 20,53 21,95 20,89 20,53 20,69 462 6.604.255.800
30/8/2017 21,95 21,82 +0,46% 21,38 21,99 21,64 21,68 21,82 3.574 3.365.991.500
29/8/2017 21,80 21,72 -1,14% 21,25 21,90 21,54 21,72 21,75 3.931 2.659.430.300
28/8/2017 22,15 21,97 +0,37% 21,33 22,23 21,84 21,94 21,97 4.854 2.855.417.000
25/8/2017 22,00 21,89 +1,02% 21,56 22,27 21,87 21,89 21,90 3.222 2.760.486.400
24/8/2017 21,39 21,67 +1,26% 20,80 22,42 21,62 21,65 21,68 88 9.388.529.800
23/8/2017 23,31 21,40 -9,13% 20,99 23,38 22,21 21,35 21,40 6.572 21.465.018.200
22/8/2017 21,90 23,55 +32,08% 20,77 24,08 22,53 23,50 23,55 5.512 43.207.784.600
21/8/2017 17,31 17,83 +2,65% 17,28 17,94 17,71 17,77 17,83 6.250 3.186.148.300
18/8/2017 17,52 17,37 0,00% 17,09 17,68 17,37 17,35 17,38 3.543 2.183.694.600
17/8/2017 17,51 17,37 -2,91% 17,19 17,60 17,38 17,37 17,42 6.250 2.849.431.900
16/8/2017 17,95 17,89 +0,79% 17,70 18,20 17,93 17,89 18,00 5.412 2.482.659.600
15/8/2017 17,87 17,75 +0,28% 17,74 18,15 17,88 17,75 17,80 4.036 1.535.256.400
14/8/2017 17,71 17,70 -0,11% 17,50 17,93 17,72 17,60 17,70 4.072 1.523.062.600
11/8/2017 17,12 17,72 +2,43% 17,12 17,72 17,57 17,72 17,73 2.428 1.412.065.100
10/8/2017 17,82 17,30 -2,92% 17,30 17,82 17,47 17,30 17,39 3.067 1.295.400.400
9/8/2017 18,00 17,82 -0,89% 17,51 18,10 17,77 17,74 17,82 4.691 2.177.295.900
8/8/2017 18,12 17,98 -0,22% 17,82 18,38 18,14 17,97 17,98 6.879 2.451.976.800
7/8/2017 17,80 18,02 +1,29% 17,51 18,29 17,87 18,02 18,05 5.613 2.221.310.200
4/8/2017 17,25 17,79 +3,43% 17,23 17,80 17,57 17,75 17,79 7.073 2.940.463.900
3/8/2017 16,51 17,20 +4,24% 16,51 17,25 16,90 17,19 17,20 6.108 3.610.378.300
2/8/2017 16,70 16,50 -1,73% 16,46 16,74 16,59 16,50 16,52 4.157 3.465.590.300
1/8/2017 16,61 16,79 +0,72% 16,61 16,85 16,72 16,65 16,79 5.502 2.610.788.600
31/7/2017 16,90 16,67 -1,30% 16,56 16,96 16,67 16,67 16,72 3.827 3.263.153.000
28/7/2017 16,54 16,89 +2,80% 16,20 16,89 16,57 16,81 16,89 3.164 1.979.447.100
27/7/2017 16,91 16,43 -2,14% 16,37 16,96 16,53 16,42 16,43 2.915 1.537.612.400
26/7/2017 17,25 16,79 -3,06% 16,60 17,45 16,75 16,79 16,80 4.952 2.288.162.100
25/7/2017 17,00 17,32 +2,36% 16,86 17,45 17,17 17,31 17,32 3.958 2.713.347.500
24/7/2017 17,09 16,92 -0,53% 16,60 17,09 16,83 16,84 16,92 2.465 1.109.051.300
21/7/2017 17,05 17,01 +0,12% 16,90 17,20 17,03 17,00 17,01 3.728 1.668.120.500
20/7/2017 17,10 16,99 +0,30% 16,99 17,34 17,10 16,98 17,05 3.753 2.116.469.700
19/7/2017 17,65 16,94 -3,20% 16,88 17,69 17,12 16,94 16,99 3.935 2.520.915.200
18/7/2017 17,26 17,50 +1,57% 17,06 17,55 17,42 17,45 17,50 6.310 3.870.317.800
17/7/2017 17,83 17,23 -2,38% 17,03 17,83 17,23 17,20 17,23 5.414 4.199.759.600
14/7/2017 18,64 17,65 -5,11% 17,48 18,75 17,94 17,65 17,69 7.476 4.395.991.700
13/7/2017 18,55 18,60 +1,36% 18,25 18,67 18,49 18,59 18,60 3.473 1.552.085.800
12/7/2017 17,96 18,35 +3,79% 17,83 18,42 18,14 18,34 18,35 8.047 3.646.358.000
11/7/2017 18,11 17,68 -2,37% 17,60 18,27 17,76 17,68 17,69 6.941 4.302.342.700
10/7/2017 18,88 18,11 -4,08% 17,48 19,22 18,29 18,11 18,15 893 7.929.220.400
7/7/2017 19,10 18,88 -1,31% 18,77 19,85 19,22 18,88 18,89 4.930 3.957.016.700
6/7/2017 19,96 19,13 +10,45% 18,60 19,96 19,11 19,13 19,14 110 14.094.819.600
5/7/2017 16,75 17,32 +6,58% 16,66 17,40 17,20 17,30 17,32 9.039 5.667.404.700
4/7/2017 16,42 16,25 -1,22% 16,23 16,47 16,31 16,25 16,30 1.047 455.967.900
3/7/2017 16,54 16,45 +0,24% 16,19 16,67 16,45 16,39 16,45 2.390 1.009.464.300
30/6/2017 16,30 16,41 +1,30% 16,01 16,48 16,27 16,35 16,41 4.253 2.289.592.100
29/6/2017 17,01 16,20 -4,71% 16,00 17,18 16,32 16,20 16,24 6.538 3.066.158.900
28/6/2017 16,10 17,00 +5,00% 16,10 17,00 16,65 16,85 17,00 5.714 1.933.802.200
27/6/2017 16,24 16,19 -1,64% 16,15 16,74 16,41 16,19 16,22 4.236 1.316.114.600
26/6/2017 16,19 16,46 +3,26% 16,10 16,50 16,39 16,39 16,46 3.642 1.191.453.400
23/6/2017 16,61 15,94 -3,39% 15,75 16,74 15,99 15,93 15,94 4.998 1.846.605.100
22/6/2017 15,90 16,50 +4,50% 15,90 17,24 16,66 16,45 16,50 6.871 2.802.696.200
21/6/2017 16,20 15,79 -0,63% 15,41 16,25 15,85 15,72 15,79 5.509 3.499.354.100
20/6/2017 16,64 15,89 -4,22% 15,81 16,64 16,00 15,88 15,89 5.156 1.808.827.100
19/6/2017 16,80 16,59 -1,54% 16,32 16,96 16,69 16,48 16,59 2.880 1.716.657.700
16/6/2017 16,76 16,85 +1,51% 16,46 17,17 16,88 16,83 16,85 6.004 3.291.371.900
14/6/2017 16,63 16,60 -0,60% 16,20 17,03 16,53 16,48 16,60 5.007 4.902.269.500
13/6/2017 16,70 16,70 +1,09% 16,10 16,88 16,48 16,69 16,70 4.002 1.495.031.600
12/6/2017 16,55 16,52 0,00% 16,13 16,85 16,55 16,52 16,54 2.691 1.066.044.200
9/6/2017 16,95 16,52 -1,67% 16,20 17,28 16,72 16,34 16,52 6.890 2.945.017.700
8/6/2017 17,20 16,80 -2,67% 16,65 17,20 16,87 16,79 16,80 4.489 1.933.859.500
7/6/2017 17,75 17,26 -2,98% 17,07 17,98 17,41 17,21 17,26 4.622 2.237.233.600
6/6/2017 16,82 17,79 +5,27% 16,82 17,84 17,44 17,72 17,80 4.572 2.093.039.800
5/6/2017 16,33 16,90 +1,81% 16,28 16,92 16,68 16,85 16,90 4.219 1.646.039.600
2/6/2017 16,56 16,60 +0,79% 16,18 16,79 16,50 16,41 16,61 3.881 1.554.748.700
1/6/2017 17,32 16,47 -4,58% 16,47 17,34 16,79 16,47 16,56 4.070 1.558.555.800
31/5/2017 17,35 17,26 -0,46% 16,97 17,43 17,17 17,17 17,26 37 4.613.756.400
30/5/2017 17,80 17,34 -2,14% 17,20 17,80 17,38 17,33 17,34 4.353 1.240.748.800
29/5/2017 17,35 17,72 +0,85% 17,16 17,90 17,66 17,72 17,91 2.187 933.499.500
26/5/2017 17,20 17,57 +2,99% 17,18 17,95 17,65 17,40 17,57 5.819 4.060.655.900
25/5/2017 17,70 17,06 -3,23% 16,90 18,23 17,21 17,06 17,08 7.847 3.182.572.100
24/5/2017 16,68 17,63 +7,83% 16,54 18,20 17,61 17,62 17,70 9.003 7.170.693.200
23/5/2017 15,94 16,35 +3,81% 15,83 16,69 16,37 16,35 16,50 6.958 3.946.073.300
22/5/2017 16,20 15,75 -3,37% 15,57 16,20 15,82 15,75 15,78 7.691 2.638.272.500
19/5/2017 16,80 16,30 -0,61% 16,30 17,38 16,61 16,30 16,40 8.728 4.181.939.600
18/5/2017 15,99 16,40 -16,96% 15,64 18,15 16,41 16,32 16,40 998 13.561.624.800
17/5/2017 19,95 19,75 -3,00% 19,52 20,30 19,81 19,74 19,75 6.633 2.379.721.800
16/5/2017 21,20 20,36 -4,01% 20,36 21,34 20,60 20,36 20,37 5.740 2.268.939.200
15/5/2017 21,65 21,21 -0,14% 20,97 22,13 21,31 21,19 21,22 4.553 2.345.223.700
12/5/2017 21,25 21,24 +1,53% 21,04 21,67 21,33 21,24 21,34 9.501 3.975.809.500
11/5/2017 19,80 20,92 +6,35% 19,80 21,52 20,76 20,80 20,92 9.001 6.374.851.100
10/5/2017 19,46 19,67 +1,81% 19,36 19,99 19,67 19,67 19,74 6.940 6.704.710.600
9/5/2017 19,11 19,32 +1,42% 18,70 19,64 19,25 19,32 19,33 4.272 1.457.649.700
8/5/2017 19,91 19,05 -4,46% 18,81 19,92 19,22 18,97 19,09 6.081 2.285.229.300
5/5/2017 20,13 19,94 -1,19% 19,70 20,40 20,01 19,94 19,95 6.578 2.103.258.100
4/5/2017 20,70 20,18 -3,90% 19,82 20,74 20,15 20,08 20,18 6.436 2.487.298.400
3/5/2017 21,16 21,00 -1,55% 20,79 21,38 20,99 21,00 21,05 3.474 1.474.886.100
2/5/2017 21,50 21,33 -6,86% 20,99 22,19 21,52 21,33 21,34 8.663 3.258.931.100
28/4/2017 22,20 22,90 +3,15% 21,97 22,90 22,54 22,80 22,90 6.116 15.478.737.100
27/4/2017 22,19 22,20 +0,05% 21,63 22,23 21,91 22,15 22,21 4.335 3.308.750.300
26/4/2017 21,86 22,19 +0,59% 21,61 22,49 22,13 22,03 22,20 5.161 3.327.938.300
25/4/2017 20,46 22,06 +6,57% 20,20 22,06 21,55 21,82 22,07 4.717 3.262.203.600
24/4/2017 20,65 20,70 +1,87% 20,01 20,79 20,30 20,70 20,71 4.793 2.115.103.700
20/4/2017 19,60 20,32 +3,67% 19,46 20,45 19,89 20,17 20,33 4.992 2.830.752.700
19/4/2017 19,74 19,60 -0,91% 19,13 20,04 19,48 19,60 19,62 6.317 2.563.709.800
18/4/2017 19,99 19,78 -0,60% 19,61 19,99 19,79 19,78 19,81 6.826 3.041.618.800
17/4/2017 19,50 19,90 +1,43% 19,45 19,96 19,82 19,90 19,94 5.044 2.495.062.100
13/4/2017 20,26 19,62 -2,58% 19,44 20,27 19,77 19,54 19,62 3.917 1.759.216.300
12/4/2017 20,29 20,14 -1,13% 20,09 20,52 20,28 20,14 20,30 5.157 2.023.897.200
11/4/2017 19,70 20,37 +3,14% 19,21 20,67 19,88 20,37 20,43 6.708 2.774.886.700
10/4/2017 20,24 19,75 -2,81% 19,50 20,38 19,74 19,75 19,84 4.451 2.711.781.800
7/4/2017 20,55 20,32 -1,60% 20,17 20,74 20,40 20,30 20,32 2.928 2.072.489.300
6/4/2017 21,20 20,65 -2,36% 20,42 21,24 20,67 20,63 20,66 6.734 3.537.085.800
5/4/2017 21,78 21,15 -1,86% 20,88 21,83 21,21 20,97 21,16 4.774 3.074.159.500
4/4/2017 21,83 21,55 -1,37% 21,35 21,86 21,53 21,55 21,58 2.402 1.275.928.600
3/4/2017 22,20 21,85 -1,00% 21,73 22,46 22,05 21,85 21,88 3.976 1.930.223.300
31/3/2017 21,76 22,07 +2,18% 21,65 22,34 22,09 22,07 22,09 6.243 2.475.616.000
30/3/2017 21,69 21,60 +0,19% 21,38 21,89 21,65 21,54 21,60 4.585 1.712.376.700
29/3/2017 21,45 21,56 -0,65% 21,37 21,90 21,60 21,56 21,60 8.227 3.017.381.300
28/3/2017 21,94 21,70 -1,14% 21,28 22,17 21,64 21,70 21,75 8.684 5.158.496.200
27/3/2017 22,62 21,95 -4,52% 21,25 22,75 21,76 21,95 21,98 9.289 5.375.601.800
24/3/2017 22,33 22,99 +1,91% 22,33 22,99 22,74 22,96 23,00 2.811 2.069.994.200
23/3/2017 22,84 22,56 -1,23% 22,32 22,84 22,63 22,56 22,63 3.674 2.706.946.600
22/3/2017 22,33 22,84 +2,51% 21,93 22,97 22,52 22,71 22,84 5.824 3.622.101.100
21/3/2017 22,97 22,28 -1,98% 22,03 22,97 22,25 22,28 22,29 3.677 2.080.617.400
20/3/2017 22,50 22,73 +1,25% 22,31 23,54 22,92 22,73 22,75 3.185 1.352.536.600
17/3/2017 22,81 22,45 -1,01% 21,92 22,97 22,43 22,45 22,46 3.257 3.208.610.800
16/3/2017 23,45 22,68 -2,20% 22,59 23,59 22,89 22,68 22,76 2.180 1.043.489.500
15/3/2017 22,68 23,19 +2,25% 22,42 23,67 22,97 23,19 23,28 4.095 3.153.599.700
14/3/2017 23,39 22,68 -2,87% 22,60 23,52 22,87 22,68 22,84 5.623 3.337.904.600
13/3/2017 23,61 23,35 -1,10% 23,33 24,15 23,52 23,33 23,35 2.199 1.012.147.500
10/3/2017 23,85 23,61 -1,91% 23,20 24,51 23,71 23,61 23,68 4.150 2.589.760.800
9/3/2017 24,02 24,07 +0,21% 23,71 24,26 23,99 24,06 24,07 3.882 1.952.279.900
8/3/2017 24,39 24,02 -2,00% 23,65 24,41 23,97 24,02 24,11 5.338 3.607.045.700
7/3/2017 25,21 24,51 -2,78% 24,30 25,55 24,78 24,51 24,52 4.321 2.478.822.000
6/3/2017 24,25 25,21 +3,74% 24,14 25,21 24,96 25,10 25,21 3.982 2.667.043.600
3/3/2017 23,70 24,30 +2,97% 23,60 24,52 24,23 24,29 24,30 3.327 2.608.299.300
2/3/2017 24,35 23,60 -3,04% 23,51 24,48 23,79 23,57 23,60 4.429 2.372.402.400
1/3/2017 24,90 24,34 -1,06% 24,08 24,90 24,41 24,34 24,35 6.575 3.053.391.100
24/2/2017 24,50 24,60 +0,16% 24,01 24,79 24,39 24,30 24,60 3.847 2.592.973.300
23/2/2017 24,42 24,56 +1,24% 24,41 25,65 25,02 24,55 24,65 5.120 3.203.146.000
22/2/2017 24,82 24,26 -2,06% 24,23 24,99 24,57 24,26 24,30 4.494 2.828.927.000
21/2/2017 25,18 24,77 -1,63% 24,60 25,22 24,87 24,77 24,80 5.121 3.089.767.000
20/2/2017 25,37 25,18 +0,08% 24,96 25,40 25,18 25,07 25,18 3.462 1.477.336.500
17/2/2017 25,33 25,16 -0,63% 24,71 25,44 25,08 25,16 25,27 6.305 2.909.097.400
16/2/2017 25,70 25,32 -1,52% 25,12 25,80 25,38 25,32 25,33 5.914 3.965.835.300
15/2/2017 25,82 25,71 -0,16% 25,45 26,10 25,82 25,71 25,72 3.245 2.102.657.800
14/2/2017 26,45 25,75 -3,74% 25,65 26,96 25,96 25,75 25,90 5.532 5.345.485.800
13/2/2017 26,70 26,75 +0,19% 26,60 26,99 26,73 26,65 26,75 4.549 2.058.047.700
10/2/2017 25,70 26,70 +3,89% 25,48 26,92 26,41 26,68 26,70 4.198 2.687.398.200
9/2/2017 26,77 25,70 -3,53% 25,66 26,78 25,94 25,70 25,80 3.335 3.154.799.800
8/2/2017 26,44 26,64 +0,08% 26,21 26,90 26,56 26,33 26,64 2.497 2.883.154.800
7/2/2017 26,37 26,62 +1,45% 26,25 26,81 26,54 26,51 26,62 4.262 7.608.752.300
6/2/2017 26,09 26,24 +0,50% 25,79 26,44 26,01 26,15 26,24 3.063 2.165.619.800
3/2/2017 25,55 26,11 +2,19% 25,26 26,63 26,19 26,09 26,11 4.230 2.783.886.000
2/2/2017 25,01 25,55 +2,16% 24,98 25,56 25,41 25,49 25,55 1.692 1.106.735.200
1/2/2017 25,00 25,01 +1,21% 24,72 25,46 24,99 24,92 25,01 2.577 1.678.604.200
31/1/2017 25,00 24,71 -1,55% 24,71 25,59 24,99 24,71 24,85 2.329 1.655.037.600
30/1/2017 26,20 25,10 -4,09% 24,78 26,20 25,12 25,03 25,11 3.474 2.077.220.200
27/1/2017 26,40 26,17 -0,49% 25,84 26,40 26,14 26,10 26,18 1.459 894.048.700
26/1/2017 26,35 26,30 +0,27% 25,94 26,65 26,32 26,30 26,31 3.287 2.423.857.400
24/1/2017 26,70 26,23 -1,80% 26,08 26,94 26,44 26,22 26,31 2.827 1.638.604.200
23/1/2017 25,93 26,71 +4,21% 25,70 27,11 26,52 26,61 26,71 5.132 2.966.015.600
20/1/2017 24,80 25,63 +2,68% 24,80 26,25 25,60 25,63 25,66 3.416 2.524.300.900
19/1/2017 25,57 24,96 -2,00% 24,57 25,59 24,85 24,96 25,01 4.469 3.978.631.100
18/1/2017 26,60 25,47 -4,21% 25,17 26,91 26,00 25,47 25,49 4.484 2.769.532.200
17/1/2017 25,97 26,59 +2,11% 25,81 26,70 26,50 26,54 26,59 6.321 2.462.706.500
16/1/2017 26,00 26,04 -1,36% 25,87 26,33 26,09 26,04 26,06 2.159 1.459.857.200
13/1/2017 26,22 26,40 +1,23% 26,04 26,45 26,36 26,40 26,41 3.338 3.276.177.200
12/1/2017 25,10 26,08 +5,63% 25,02 26,36 26,08 26,07 26,08 7.589 4.188.629.400
11/1/2017 25,19 24,69 -1,20% 24,49 25,20 24,71 24,65 24,69 3.942 1.953.737.000
10/1/2017 25,25 24,99 -1,03% 24,77 25,38 25,07 24,99 25,00 4.483 2.079.781.600
9/1/2017 25,50 25,25 -1,98% 25,20 25,84 25,41 25,25 25,35 2.735 1.466.785.500
6/1/2017 25,85 25,76 -0,27% 25,46 26,05 25,70 25,74 25,77 2.728 1.553.315.300
5/1/2017 25,79 25,83 +0,16% 25,64 26,07 25,87 25,83 25,91 3.948 2.292.654.700
4/1/2017 25,81 25,79 -0,81% 25,63 26,13 25,81 25,79 25,80 4.330 2.369.794.600
3/1/2017 26,07 26,00 -0,50% 25,65 26,48 26,04 25,95 26,00 2.484 1.165.382.700
2/1/2017 25,78 26,13 +0,93% 25,56 26,24 25,86 26,10 26,13 580 626.917.900
29/12/2016 26,13 25,89 -0,88% 25,44 26,28 25,89 25,85 25,89 2.915 2.263.034.800
28/12/2016 25,78 26,12 +0,81% 25,52 26,12 25,87 26,01 26,12 1.757 1.156.149.800
27/12/2016 25,90 25,91 +0,08% 25,17 25,91 25,65 25,60 25,91 1.789 1.050.145.400
26/12/2016 25,49 25,89 +2,86% 25,23 25,89 25,76 25,75 25,89 907 619.177.500
23/12/2016 24,89 25,17 +1,86% 24,61 25,30 24,94 25,15 25,17 8.284 4.461.317.500
22/12/2016 25,05 24,71 -0,88% 24,18 25,22 24,52 24,60 24,71 3.576 1.753.345.200
21/12/2016 24,75 24,93 +0,77% 24,75 25,54 25,05 24,86 24,93 2.914 1.657.592.600
20/12/2016 25,54 24,74 -3,02% 24,46 25,67 24,95 24,74 24,80 3.107 1.819.372.300
19/12/2016 25,56 25,51 +0,04% 25,45 26,01 25,65 25,51 25,60 2.738 3.156.989.200
16/12/2016 26,15 25,50 -1,35% 25,50 26,40 25,77 25,50 25,90 4.397 4.019.319.300
15/12/2016 25,40 25,85 +1,37% 25,15 25,93 25,61 25,46 25,55 3.975 1.644.747.900
14/12/2016 26,08 25,50 -2,49% 25,18 26,08 25,57 25,50 25,55 5.512 3.124.715.600
13/12/2016 26,20 26,15 -0,46% 25,80 26,33 26,07 26,15 26,16 3.404 2.017.837.100
12/12/2016 25,85 26,27 -0,27% 25,40 26,37 26,15 26,27 26,28 2.895 2.231.058.200
9/12/2016 26,00 26,34 +0,77% 25,73 26,40 26,05 26,20 26,35 3.152 2.630.831.600
8/12/2016 26,40 26,14 -1,36% 25,75 26,73 26,05 25,89 26,14 3.657 3.128.209.400
7/12/2016 26,91 26,50 -1,82% 25,92 27,00 26,57 26,50 26,60 5.111 2.607.986.100
6/12/2016 27,00 26,99 -0,70% 26,74 27,58 26,99 26,98 26,99 4.521 3.036.205.700
5/12/2016 27,31 27,18 -0,07% 26,72 27,78 27,11 27,01 27,18 2.698 1.948.153.000
2/12/2016 27,03 27,20 -0,29% 26,48 27,70 27,31 27,13 27,20 9.064 5.482.749.300
1/12/2016 28,21 27,28 -3,71% 27,15 28,75 28,02 27,27 27,28 1.252 7.158.105.800
30/11/2016 28,82 28,33 -1,19% 28,27 29,50 28,66 28,33 28,48 9.291 10.269.084.800
29/11/2016 28,29 28,67 +0,88% 28,08 28,78 28,63 28,67 28,69 7.058 4.721.972.500
28/11/2016 27,90 28,42 +2,23% 27,90 28,77 28,49 28,40 28,42 7.510 6.994.309.300
25/11/2016 27,60 27,80 +0,18% 27,07 27,98 27,74 27,79 27,80 3.416 8.835.992.600
24/11/2016 26,70 27,75 +4,28% 26,44 28,27 27,72 27,75 27,78 3.180 2.392.936.800
23/11/2016 27,00 26,61 -1,44% 26,17 27,10 26,49 26,50 26,63 5.685 3.330.768.700
22/11/2016 26,90 27,00 +1,12% 26,88 27,59 27,25 26,98 27,00 4.390 4.076.429.100
21/11/2016 26,19 26,70 +2,26% 25,80 26,73 26,46 26,70 26,71 3.241 2.321.705.400
18/11/2016 25,12 26,11 +3,41% 24,96 26,12 25,73 25,98 26,11 3.385 2.941.898.800
17/11/2016 26,30 25,25 -4,28% 24,87 26,66 25,52 25,25 25,26 4.943 3.095.026.500
16/11/2016 25,20 26,38 +4,68% 24,57 26,49 25,61 26,28 26,38 625 5.418.168.800
14/11/2016 25,30 25,20 -0,79% 24,25 25,84 24,99 25,20 25,27 7.364 3.333.344.800
11/11/2016 25,00 25,40 +0,40% 24,09 25,77 24,80 25,39 25,40 6.007 4.680.701.300
10/11/2016 27,40 25,30 -5,63% 25,25 27,60 25,91 25,30 25,38 2.642 6.733.700.200
9/11/2016 25,71 26,81 -0,89% 25,56 27,40 26,76 26,81 26,82 4.450 3.223.376.100
8/11/2016 26,59 27,05 +1,39% 26,40 27,33 27,04 27,05 27,07 3.860 2.598.671.400
7/11/2016 26,07 26,68 +2,62% 26,07 27,29 26,79 26,65 26,68 4.996 3.313.266.800
4/11/2016 26,35 26,00 -0,46% 25,97 27,13 26,32 25,98 26,00 3.989 5.513.639.300
3/11/2016 26,41 26,12 -2,36% 25,95 26,77 26,23 26,12 26,18 3.259 2.399.048.800
1/11/2016 27,20 26,75 -2,19% 26,46 27,60 27,06 26,72 26,75 5.376 13.682.332.300
31/10/2016 27,52 27,35 -0,73% 27,24 28,64 27,62 27,34 27,39 8.622 6.173.278.700
28/10/2016 26,72 27,55 +2,00% 26,72 27,77 27,48 27,50 27,55 3.815 2.410.845.300
27/10/2016 26,90 27,01 +0,75% 26,78 27,64 27,21 27,01 27,04 2.726 2.840.633.500
26/10/2016 26,42 26,81 +1,48% 26,17 26,88 26,55 26,56 26,81 5.055 4.399.074.000
25/10/2016 26,27 26,42 +0,61% 25,32 26,80 26,01 26,42 26,60 3.985 4.516.095.100
24/10/2016 26,50 26,26 -0,30% 26,07 27,24 26,55 26,26 26,32 4.527 2.974.407.800
21/10/2016 25,81 26,34 +2,01% 25,59 26,51 26,28 26,26 26,34 4.815 2.671.792.300
20/10/2016 25,61 25,82 +0,82% 25,21 26,04 25,83 25,73 25,82 3.777 4.498.516.300
19/10/2016 26,40 25,61 -2,33% 25,04 26,63 25,61 25,53 25,61 8.842 9.240.931.300
18/10/2016 25,50 26,22 +3,72% 25,33 26,35 25,82 26,21 26,22 7.524 6.614.778.600
17/10/2016 25,19 25,28 +0,92% 24,72 25,40 25,18 25,27 25,28 3.244 1.774.135.300
14/10/2016 25,10 25,05 +0,64% 24,86 25,53 25,20 25,04 25,05 4.782 6.390.739.200
13/10/2016 24,77 24,89 +0,24% 24,05 25,06 24,50 24,80 24,89 9.016 18.111.210.600
11/10/2016 24,80 24,83 +1,26% 24,00 24,85 24,53 24,80 24,83 4.386 4.679.467.300
10/10/2016 23,91 24,52 +2,42% 23,91 24,94 24,58 24,52 24,53 6 5.441.874.300
7/10/2016 24,24 23,94 -0,66% 23,80 24,68 24,09 23,88 23,94 4.067 2.716.038.500
6/10/2016 24,00 24,10 +0,79% 23,63 24,20 23,88 24,09 24,10 4.262 1.924.461.600
5/10/2016 23,79 23,91 +0,67% 23,46 24,23 23,82 23,85 23,91 4.479 3.547.071.400
4/10/2016 24,18 23,75 -1,66% 22,95 24,18 23,50 23,75 23,77 6.762 7.188.176.800
3/10/2016 23,81 24,15 +1,17% 23,81 24,39 24,06 24,15 24,17 3.471 5.184.445.600
30/9/2016 24,02 23,87 -0,75% 23,66 24,28 23,96 23,87 24,00 3.259 5.345.039.100
29/9/2016 25,10 24,05 -3,88% 23,75 25,35 24,15 24,04 24,05 5.969 9.802.728.200
28/9/2016 23,70 25,02 +4,73% 23,70 25,35 24,66 25,02 25,04 7.423 5.986.266.800
27/9/2016 24,30 23,89 -1,48% 23,60 24,39 23,90 23,89 24,02 3.898 2.008.530.000
26/9/2016 24,47 24,25 -1,74% 23,66 24,57 24,21 24,25 24,39 4.665 2.960.758.200
23/9/2016 24,91 24,68 -2,37% 24,48 25,26 24,76 24,60 24,68 3.631 2.352.087.300
22/9/2016 25,69 25,28 -1,40% 24,95 25,93 25,38 25,27 25,28 4.007 4.399.377.400
21/9/2016 25,81 25,64 -1,08% 25,20 26,28 25,53 25,62 25,64 4.207 2.869.154.000
20/9/2016 25,52 25,92 +1,97% 25,19 26,44 25,89 25,83 25,92 5.336 3.097.644.200
19/9/2016 26,19 25,42 -2,23% 25,18 26,53 25,61 25,25 25,42 4.152 2.439.745.000
16/9/2016 27,05 26,00 -4,97% 25,49 27,23 26,02 26,00 26,04 5.283 4.184.126.400
15/9/2016 27,84 27,36 +1,41% 27,14 27,95 27,40 27,27 27,36 2.599 1.542.253.700
14/9/2016 26,99 26,98 +0,60% 26,67 27,45 27,02 26,94 26,98 4.123 2.115.938.400
13/9/2016 28,10 26,82 -5,20% 26,33 28,33 27,07 26,76 26,82 4.790 3.050.748.700
12/9/2016 28,90 28,29 -2,45% 27,87 28,98 28,23 28,19 28,29 6.941 5.759.628.700
9/9/2016 29,67 29,00 -2,36% 28,45 29,79 28,95 28,87 29,00 7.303 5.486.242.000
8/9/2016 28,90 29,70 +2,41% 28,74 29,90 29,50 29,66 29,70 8.752 6.001.008.900
6/9/2016 28,60 29,00 +1,29% 28,48 29,47 28,85 28,95 29,00 5.517 3.038.715.100
5/9/2016 29,41 28,63 -2,65% 28,63 29,79 28,83 28,63 28,65 3.104 2.919.218.800
2/9/2016 28,70 29,41 +2,12% 28,70 30,41 29,51 29,41 29,50 6.262 5.583.720.000
1/9/2016 28,55 28,80 +1,05% 28,35 28,80 28,71 28,73 28,80 4.790 2.884.360.400
31/8/2016 28,49 28,50 -0,52% 27,83 28,80 28,37 28,38 28,50 6.869 5.350.346.600
30/8/2016 28,35 28,65 +1,06% 28,21 29,00 28,75 28,64 28,65 4.497 4.993.897.100
29/8/2016 27,45 28,35 +3,20% 27,16 28,50 28,09 28,23 28,35 4.593 3.997.189.000
26/8/2016 24,80 27,47 +10,90% 24,80 28,31 27,06 27,40 27,47 9.954 9.864.930.500
25/8/2016 24,32 24,77 +2,06% 24,20 24,95 24,67 24,75 24,77 4.426 2.178.131.500
24/8/2016 23,88 24,27 +1,25% 23,62 24,37 24,02 24,15 24,27 5.213 2.517.007.900
23/8/2016 24,27 23,97 -0,58% 23,87 24,53 24,18 23,97 24,00 4.401 3.034.567.800
22/8/2016 24,67 24,11 -2,63% 24,04 24,92 24,32 24,03 24,11 3.844 2.184.396.500
19/8/2016 25,12 24,76 -0,96% 24,64 25,12 24,79 24,76 24,91 2.693 2.203.954.200
18/8/2016 24,45 25,00 +1,42% 24,30 25,19 24,97 25,00 25,01 2.389 1.626.300.200
17/8/2016 25,52 24,65 -3,18% 24,26 25,78 24,79 24,63 24,65 5.552 5.454.499.200
16/8/2016 25,26 25,46 +1,43% 25,18 26,58 25,54 25,46 25,50 3.897 3.158.342.000
15/8/2016 24,87 25,10 +0,60% 24,81 25,38 25,11 25,10 25,11 2.161 1.388.757.600
12/8/2016 24,73 24,95 +0,32% 24,61 25,15 24,91 24,87 24,98 3.147 2.114.788.000
11/8/2016 24,80 24,87 +0,69% 24,48 25,05 24,82 24,87 24,89 5.976 5.689.305.000
10/8/2016 24,64 24,70 +0,24% 24,43 25,64 24,91 24,65 24,70 5.827 5.325.707.000
9/8/2016 24,88 24,64 -1,08% 24,04 25,26 24,79 24,48 24,64 4.436 4.038.562.400
8/8/2016 24,57 24,91 +0,93% 24,23 25,45 24,83 24,90 25,00 5.763 4.334.397.800
5/8/2016 23,83 24,68 +3,70% 23,73 24,90 24,43 24,63 24,68 7.103 6.498.402.000
4/8/2016 23,00 23,80 +3,61% 22,77 24,52 23,78 23,77 23,80 6.412 5.999.556.200
3/8/2016 22,49 22,97 +1,86% 21,91 22,97 22,74 22,90 22,97 4.561 2.822.330.300
2/8/2016 22,26 22,55 +0,22% 22,26 22,66 22,51 22,50 22,55 5.097 3.951.474.200
1/8/2016 22,28 22,50 +0,99% 21,99 22,99 22,49 22,46 22,50 5.298 4.116.715.900
29/7/2016 22,07 22,28 +1,09% 21,60 22,40 22,12 22,26 22,29 8.421 5.062.338.800
28/7/2016 21,30 22,04 +3,47% 20,90 22,04 21,71 21,91 22,05 5.507 3.931.646.300
27/7/2016 21,28 21,30 -0,42% 21,26 21,72 21,36 21,28 21,36 3.315 2.409.666.800
26/7/2016 21,90 21,39 -2,68% 21,01 22,08 21,33 21,39 21,40 4.499 2.642.715.100
25/7/2016 21,84 21,98 +2,19% 21,75 22,18 21,91 21,96 21,98 5.848 4.517.620.400
22/7/2016 20,60 21,51 +3,56% 20,53 21,72 21,23 21,50 21,60 4.260 2.811.253.800
21/7/2016 20,45 20,77 +0,97% 20,13 20,97 20,62 20,68 20,77 4.690 4.112.982.300
20/7/2016 20,80 20,57 -1,58% 20,57 21,41 20,87 20,57 20,75 3.872 2.390.308.500
19/7/2016 21,50 20,90 -3,46% 20,57 21,75 20,99 20,90 20,93 3.873 2.294.686.400
18/7/2016 21,34 21,65 +0,98% 21,30 21,68 21,52 21,56 21,65 4.521 7.802.833.100
15/7/2016 21,46 21,44 -0,28% 21,00 21,72 21,44 21,44 21,45 4.108 2.820.849.300
14/7/2016 20,97 21,50 +3,61% 20,97 21,85 21,50 21,50 21,51 4.780 2.759.049.500
13/7/2016 21,75 20,75 -4,69% 20,55 21,76 20,93 20,74 20,75 8.415 4.223.713.900
12/7/2016 21,98 21,77 +0,79% 21,31 22,59 21,82 21,77 21,84 7.432 3.869.740.300
11/7/2016 19,80 21,60 +8,43% 19,80 21,81 21,25 21,60 21,62 6.056 3.814.799.700
8/7/2016 19,17 19,92 +3,53% 19,17 20,00 19,78 19,90 19,92 2.244 6.169.017.500
7/7/2016 18,60 19,24 +3,55% 18,53 19,25 18,98 19,10 19,25 6.432 3.512.859.800
6/7/2016 18,70 18,58 -0,75% 17,91 19,07 18,40 18,57 18,58 1.347 5.313.407.700
5/7/2016 18,18 18,72 +2,97% 18,18 18,90 18,66 18,72 18,80 6.289 2.981.453.000
4/7/2016 17,38 18,18 +4,36% 17,38 18,47 18,24 18,18 18,26 4.394 2.351.098.600
1/7/2016 17,72 17,42 -1,08% 16,85 18,06 17,31 17,35 17,42 9.906 4.220.854.600
30/6/2016 17,60 17,61 -1,34% 17,39 18,79 17,94 17,61 17,66 231 6.468.402.000
29/6/2016 18,84 17,85 -4,44% 17,22 19,23 18,14 17,85 17,86 3.969 8.606.473.500
28/6/2016 17,55 18,68 +9,43% 17,55 18,79 18,24 18,68 18,78 7.996 6.768.657.600
27/6/2016 17,21 17,07 +0,59% 16,57 17,34 17,06 16,99 17,15 6.121 3.393.122.800
24/6/2016 15,85 16,97 +0,83% 15,85 17,69 17,13 16,97 17,06 8.335 5.189.173.800
23/6/2016 15,45 16,83 +10,00% 15,40 16,94 16,57 16,80 16,83 8.886 4.299.152.200
22/6/2016 14,40 15,30 +6,84% 14,37 15,89 15,36 15,30 15,36 611 4.929.595.200
21/6/2016 13,65 14,32 +4,83% 13,41 14,35 14,03 14,32 14,33 8.413 3.346.401.500
20/6/2016 13,32 13,66 +2,71% 13,32 13,74 13,58 13,56 13,67 3.161 1.356.333.700
17/6/2016 13,43 13,30 -0,37% 13,17 13,70 13,38 13,30 13,37 5.521 2.299.562.200
16/6/2016 12,96 13,35 +3,01% 12,87 13,53 13,31 13,32 13,36 4.456 2.458.279.900
15/6/2016 12,88 12,96 -0,15% 12,80 13,17 12,96 12,96 12,99 3.882 2.050.967.600
14/6/2016 13,80 12,98 -6,15% 12,81 13,90 13,10 12,98 12,99 7.952 3.127.477.600
13/6/2016 13,48 13,83 +2,44% 13,27 14,04 13,83 13,83 13,86 2.525 1.594.146.700
10/6/2016 13,78 13,50 -2,46% 13,47 13,90 13,59 13,49 13,50 3.340 1.291.759.000
9/6/2016 13,85 13,84 -0,07% 13,77 14,00 13,84 13,78 13,84 4.224 1.465.873.300
8/6/2016 13,93 13,85 +0,14% 13,82 14,14 13,97 13,85 13,86 5.174 1.879.458.100
7/6/2016 13,72 13,83 +0,07% 13,69 13,99 13,82 13,83 13,84 6.979 3.110.633.700
6/6/2016 13,45 13,82 +2,75% 13,42 14,06 13,80 13,81 13,82 3.998 1.690.315.400
3/6/2016 13,20 13,45 +1,97% 13,20 13,58 13,41 13,45 13,50 6.075 2.263.971.900
2/6/2016 12,98 13,19 +1,62% 12,72 13,27 13,11 13,19 13,20 4.848 1.824.144.900
1/6/2016 12,49 12,98 +3,84% 12,33 13,09 12,91 12,97 12,98 5.411 2.353.339.500
31/5/2016 12,57 12,50 -0,16% 12,36 12,73 12,51 12,49 12,50 3.412 2.469.843.500
30/5/2016 12,49 12,52 +0,16% 12,40 12,58 12,49 12,52 12,54 982 836.888.300
27/5/2016 12,49 12,50 +1,38% 12,25 12,59 12,44 12,43 12,50 2.995 1.357.470.800
25/5/2016 12,30 12,33 +1,07% 12,16 12,45 12,32 12,33 12,40 5.904 3.096.770.900
24/5/2016 12,30 12,20 -0,16% 12,12 12,53 12,29 12,20 12,26 6.804 2.971.736.500
23/5/2016 12,19 12,22 +0,16% 11,95 12,48 12,18 12,21 12,22 3.941 2.367.867.600
20/5/2016 11,71 12,20 +4,72% 11,71 12,20 12,05 12,20 12,22 5.010 2.420.552.600
19/5/2016 11,58 11,65 -0,85% 11,36 11,93 11,67 11,65 11,73 4.322 1.835.000.600
18/5/2016 11,54 11,75 -2,08% 11,20 12,03 11,54 11,75 11,78 9.748 5.894.872.300
17/5/2016 12,26 12,00 -4,15% 11,89 12,35 12,03 12,00 12,05 5.917 3.358.583.800
16/5/2016 13,02 12,52 -3,84% 12,35 13,17 12,56 12,52 12,53 8.668 2.649.829.500
13/5/2016 13,00 13,02 -0,46% 12,78 13,30 13,10 13,02 13,15 4.652 2.689.498.800
12/5/2016 13,08 13,08 +0,31% 12,76 13,26 12,99 13,00 13,08 3.847 2.721.009.400
11/5/2016 13,03 13,04 -0,08% 12,80 13,28 13,05 13,03 13,04 6.460 3.924.916.800
10/5/2016 13,33 13,05 -1,14% 12,94 13,33 13,07 13,05 13,09 4.708 2.087.710.500
9/5/2016 13,28 13,20 -0,98% 13,03 13,39 13,20 13,12 13,20 4.867 1.764.123.400
6/5/2016 13,40 13,33 -1,33% 13,10 13,57 13,35 13,33 13,36 4.065 1.596.892.500
5/5/2016 13,64 13,51 +0,45% 13,14 13,75 13,49 13,44 13,51 5.234 2.499.429.800
4/5/2016 13,10 13,45 +2,67% 12,82 13,73 13,42 13,39 13,45 9.230 2.927.093.700
3/5/2016 12,95 13,10 +0,46% 12,62 13,18 12,98 13,10 13,12 4.599 1.808.800.600
2/5/2016 12,90 13,04 +1,80% 12,77 13,14 12,94 13,04 13,05 4.792 2.347.590.800
29/4/2016 12,85 12,81 -0,39% 12,72 13,12 12,91 12,80 12,88 6.030 2.989.061.200
28/4/2016 12,75 12,86 +0,39% 12,58 12,94 12,84 12,86 12,88 5.142 1.934.287.800
27/4/2016 12,72 12,81 +0,71% 12,67 12,97 12,83 12,76 12,81 4.399 1.402.846.600
26/4/2016 12,80 12,72 -0,47% 12,53 12,91 12,74 12,72 12,74 6.726 2.158.919.800
25/4/2016 12,23 12,78 +4,33% 12,13 13,15 12,82 12,74 12,78 7.781 4.499.017.400
22/4/2016 11,18 12,25 +7,83% 11,16 12,40 12,05 12,25 12,26 958 5.826.239.300
20/4/2016 11,30 11,36 0,00% 11,18 11,39 11,31 11,35 11,36 3.385 1.081.425.600
19/4/2016 11,33 11,36 +1,25% 11,29 11,49 11,39 11,36 11,38 4.639 1.753.787.200
18/4/2016 11,22 11,22 0,00% 10,95 11,35 11,18 11,22 11,23 4.815 3.129.043.200
15/4/2016 10,95 11,22 +3,51% 10,88 11,33 11,19 11,21 11,23 2.605 3.833.339.000
14/4/2016 10,80 10,84 +0,84% 10,47 10,95 10,76 10,82 10,84 9.776 2.378.381.300
13/4/2016 10,63 10,75 +2,19% 10,63 11,05 10,89 10,72 10,75 8.740 2.225.976.900
12/4/2016 10,36 10,52 +2,53% 10,11 10,52 10,41 10,52 10,53 8.112 2.835.267.100
11/4/2016 10,29 10,26 -0,29% 10,16 10,59 10,28 10,26 10,27 4.575 1.204.719.400
8/4/2016 10,40 10,29 +0,88% 10,15 10,59 10,41 10,20 10,29 2.959 1.199.866.800
7/4/2016 10,15 10,20 +1,29% 9,93 10,31 10,08 10,13 10,20 4.276 1.304.989.800
6/4/2016 10,58 10,07 -5,36% 9,99 10,73 10,27 10,05 10,12 3.960 1.180.254.100
5/4/2016 10,43 10,64 +1,43% 10,43 10,89 10,67 10,60 10,64 5.089 1.200.438.500
4/4/2016 10,68 10,49 -2,42% 10,41 10,77 10,57 10,48 10,49 3.278 1.093.543.400
1/4/2016 10,42 10,75 +2,38% 10,42 11,01 10,79 10,71 10,75 7.164 2.514.659.600
31/3/2016 10,44 10,50 -0,94% 10,40 10,77 10,57 10,49 10,50 7.641 2.413.308.800
30/3/2016 10,80 10,60 -1,49% 10,53 11,04 10,78 10,57 10,60 8.192 2.025.531.900
29/3/2016 11,11 10,76 -2,80% 10,71 11,24 10,98 10,76 10,79 6.736 1.827.322.300
28/3/2016 11,19 11,07 +1,65% 10,98 11,28 11,09 11,06 11,07 4.339 1.284.346.100
24/3/2016 11,00 10,89 -1,00% 10,61 11,03 10,81 10,89 10,90 4.468 1.327.889.500
23/3/2016 11,10 11,00 -1,87% 10,92 11,12 11,01 11,00 11,01 6.385 1.824.324.300
22/3/2016 11,16 11,21 +0,99% 11,14 11,34 11,22 11,19 11,21 5.794 1.881.480.700
21/3/2016 11,03 11,10 +0,63% 11,03 11,34 11,15 11,08 11,11 3.617 1.568.304.600
18/3/2016 11,09 11,03 -0,54% 11,03 11,35 11,09 11,01 11,03 6.746 2.996.049.000
17/3/2016 11,03 11,09 +6,02% 10,74 11,37 11,12 11,09 11,10 9.436 4.866.222.400
16/3/2016 10,30 10,46 +0,58% 10,29 10,90 10,52 10,46 10,70 7.164 3.605.349.500
15/3/2016 10,82 10,40 -5,28% 10,10 10,82 10,36 10,39 10,40 7.771 2.963.103.500
14/3/2016 11,33 10,98 -1,08% 10,93 11,57 11,25 10,98 11,03 5.415 2.317.177.000
11/3/2016 11,19 11,10 +0,09% 11,01 11,36 11,17 11,02 11,10 4.846 1.915.974.000
10/3/2016 11,03 11,09 +1,65% 10,77 11,27 10,98 11,09 11,10 6.134 2.810.440.800
9/3/2016 10,97 10,91 +0,18% 10,80 11,38 11,01 10,91 10,92 6.169 2.251.538.200
8/3/2016 10,62 10,89 +2,45% 10,52 11,15 10,92 10,89 10,90 6.012 1.769.206.000
7/3/2016 10,90 10,63 -2,74% 10,49 11,04 10,69 10,61 10,63 5.553 1.600.469.500
4/3/2016 11,01 10,93 +3,31% 10,82 11,32 11,06 10,92 10,93 9.503 3.264.499.100
3/3/2016 10,22 10,58 +5,80% 10,18 10,84 10,59 10,57 10,58 9.743 3.543.966.900
2/3/2016 9,86 10,00 +1,01% 9,86 10,22 10,08 9,98 10,00 4.727 1.969.837.500
1/3/2016 9,84 9,90 +1,33% 9,73 9,97 9,87 9,90 9,94 4.035 903.995.000
29/2/2016 9,71 9,77 +0,83% 9,58 9,90 9,75 9,76 9,77 6.313 1.823.704.100
26/2/2016 9,90 9,69 -1,62% 9,51 10,09 9,66 9,67 9,69 3.737 858.839.000
25/2/2016 9,66 9,85 +0,61% 9,57 10,02 9,80 9,77 9,85 6.171 1.538.354.600
24/2/2016 9,95 9,79 -2,59% 9,63 9,97 9,73 9,76 9,79 7.391 2.046.232.700
23/2/2016 10,28 10,05 -2,80% 9,89 10,39 10,04 10,00 10,05 4.848 1.713.960.000
22/2/2016 10,11 10,34 +3,19% 10,11 10,47 10,36 10,33 10,34 5.512 1.976.644.600
19/2/2016 10,08 10,02 -0,30% 9,85 10,15 10,01 10,01 10,02 8.393 2.037.824.400
18/2/2016 9,95 10,05 +0,50% 9,95 10,20 10,09 10,00 10,05 4.170 1.315.480.500
17/2/2016 9,74 10,00 +3,41% 9,74 10,13 10,00 9,94 10,00 7.842 2.365.108.400
16/2/2016 9,53 9,67 +1,79% 9,53 9,83 9,69 9,65 9,67 3.093 833.993.400
15/2/2016 9,53 9,50 -0,52% 9,50 9,80 9,58 9,50 9,64 1.382 481.340.600
12/2/2016 9,85 9,55 -3,05% 9,55 9,99 9,66 9,54 9,55 3.828 1.096.146.800
11/2/2016 9,77 9,85 -0,40% 9,77 10,06 9,89 9,85 9,86 4.597 1.360.768.900
10/2/2016 10,05 9,89 -1,10% 9,88 10,13 9,97 9,89 9,90 4.627 1.195.862.300
5/2/2016 10,22 10,00 -1,28% 9,98 10,29 10,11 9,98 10,00 5.148 1.474.667.000
4/2/2016 10,20 10,13 +0,40% 10,11 10,58 10,25 10,13 10,18 5.130 1.446.029.700
3/2/2016 10,23 10,09 -1,37% 10,09 10,43 10,17 10,09 10,14 4.910 2.571.668.400
2/2/2016 10,26 10,23 -0,97% 10,05 10,46 10,29 10,22 10,23 7.361 1.733.442.000
1/2/2016 9,98 10,33 +2,79% 9,85 10,48 10,33 10,33 10,34 3.813 1.867.040.800
29/1/2016 9,60 10,05 +5,02% 9,60 10,23 10,08 10,05 10,15 8.143 3.404.511.000
28/1/2016 8,90 9,57 +7,53% 8,82 9,61 9,41 9,49 9,57 1.158 3.368.011.000
27/1/2016 8,20 8,90 +9,07% 8,17 9,01 8,79 8,88 8,90 5.690 1.969.329.400
26/1/2016 8,62 8,16 -5,34% 8,16 8,62 8,30 8,16 8,25 5.168 1.474.302.600
22/1/2016 8,94 8,62 -0,92% 8,62 9,17 8,85 8,62 8,65 4.600 1.313.021.600
21/1/2016 8,70 8,70 +1,40% 8,54 9,00 8,80 8,70 8,85 3.947 1.182.385.200
20/1/2016 8,71 8,58 -1,61% 8,42 8,82 8,62 8,58 8,60 3.596 1.183.648.500
19/1/2016 9,21 8,72 -3,33% 8,72 9,27 8,96 8,72 8,73 2.423 1.588.219.200
18/1/2016 9,25 9,02 -1,64% 9,02 9,32 9,14 9,02 9,04 1.226 466.860.200
15/1/2016 9,05 9,17 +0,44% 9,01 9,33 9,19 9,17 9,19 3.648 1.077.511.900
14/1/2016 9,22 9,13 -0,76% 9,04 9,37 9,19 9,13 9,22 3.045 1.010.452.100
13/1/2016 9,52 9,20 -2,02% 9,20 9,56 9,34 9,20 9,43 2.799 1.423.545.000
12/1/2016 9,26 9,39 +1,84% 9,10 9,58 9,39 9,39 9,40 2.964 1.369.155.900
11/1/2016 9,60 9,22 -3,76% 9,22 9,95 9,48 9,22 9,32 3.719 1.635.334.400
8/1/2016 9,86 9,58 -3,23% 9,58 10,04 9,75 9,58 9,65 2.779 971.060.800
7/1/2016 10,09 9,90 -2,37% 9,90 10,34 10,04 9,90 9,97 4.635 1.459.750.700
6/1/2016 9,90 10,14 +1,50% 9,77 10,39 10,08 10,12 10,14 3.676 1.064.266.200
5/1/2016 9,95 9,99 +0,91% 9,42 10,13 9,78 9,99 10,00 6.616 2.083.677.300
4/1/2016 10,18 9,90 -5,17% 9,87 10,29 9,95 9,90 9,97 2.916 1.102.407.100
30/12/2015 10,30 10,44 +1,36% 10,21 10,54 10,41 10,41 10,44 2.098 1.194.675.500
29/12/2015 10,03 10,30 +2,28% 9,76 10,30 10,06 10,30 10,40 1.846 885.362.900
28/12/2015 10,00 10,07 +0,20% 9,92 10,08 10,02 10,03 10,07 988 455.420.700
23/12/2015 10,28 10,05 -0,89% 10,00 10,29 10,11 10,05 10,10 2.481 698.411.800
22/12/2015 10,10 10,14 +0,40% 9,83 10,20 10,04 10,14 10,15 2.612 838.697.000
21/12/2015 10,45 10,10 -2,51% 9,93 10,48 10,10 10,10 10,11 1.759 901.967.400
18/12/2015 10,65 10,36 -4,34% 10,35 10,78 10,44 10,36 10,39 3.032 1.439.027.400
17/12/2015 10,92 10,83 +1,03% 10,73 10,98 10,85 10,83 10,87 3.294 1.217.006.900
16/12/2015 10,51 10,72 +1,13% 10,30 10,82 10,56 10,71 10,72 4.808 1.243.660.400
15/12/2015 10,74 10,60 -0,38% 10,56 10,92 10,66 10,60 10,61 3.378 887.827.900
14/12/2015 10,63 10,64 -0,65% 10,55 10,94 10,69 10,64 10,65 4.422 1.296.370.500
11/12/2015 10,39 10,71 +2,59% 10,17 10,95 10,66 10,71 10,73 5.329 2.197.335.400
10/12/2015 10,20 10,44 +1,85% 10,09 10,48 10,32 10,42 10,44 3.894 1.472.216.200
9/12/2015 10,05 10,25 +3,02% 9,83 10,34 10,18 10,25 10,26 4.723 1.815.211.000
8/12/2015 10,25 9,95 -2,45% 9,87 10,30 9,95 9,93 9,98 2.081 799.416.700
7/12/2015 10,23 10,20 -0,29% 10,09 10,58 10,24 10,10 10,20 2.995 820.728.500
4/12/2015 10,69 10,23 -4,48% 9,94 10,78 10,20 10,21 10,23 2.914 1.158.933.700
3/12/2015 10,80 10,71 +2,00% 10,71 11,05 10,84 10,71 10,85 2.907 1.428.164.200
2/12/2015 10,29 10,50 +2,64% 10,08 10,67 10,51 10,50 10,51 5.233 1.656.764.700
1/12/2015 10,34 10,23 -1,45% 10,00 10,58 10,19 10,19 10,23 3.667 1.572.889.300
30/11/2015 10,77 10,38 -3,62% 10,38 10,90 10,52 10,38 10,52 3.788 1.927.762.300
27/11/2015 10,75 10,77 -0,65% 10,68 10,96 10,77 10,77 10,81 2.512 861.770.300
26/11/2015 11,02 10,84 -1,19% 10,81 11,04 10,89 10,84 10,89 1.188 456.198.100
25/11/2015 11,20 10,97 -1,79% 10,88 11,33 10,99 10,97 10,98 5.189 2.463.763.900
24/11/2015 10,96 11,17 +2,29% 10,83 11,33 11,10 11,17 11,18 5.892 3.336.264.500
23/11/2015 11,05 10,92 -1,44% 10,82 11,16 10,91 10,85 10,92 4.302 1.601.327.200
19/11/2015 10,68 11,08 +4,14% 10,68 11,08 10,93 11,00 11,08 4.932 2.068.658.500
18/11/2015 10,35 10,64 +1,72% 10,26 10,82 10,64 10,60 10,64 6.218 1.902.056.900
17/11/2015 10,64 10,46 -1,60% 10,26 10,79 10,46 10,44 10,46 2.657 1.876.130.900
16/11/2015 10,62 10,63 +0,09% 10,50 10,89 10,65 10,63 10,75 4.952 1.665.348.400
13/11/2015 10,25 10,62 0,00% 9,75 10,85 10,36 10,61 10,62 898 4.798.939.600
12/11/2015 10,87 10,62 -1,39% 10,53 11,00 10,73 10,62 10,70 4.013 1.816.074.400
11/11/2015 10,81 10,77 +0,19% 10,60 11,26 10,91 10,77 10,88 3.903 2.016.539.800
10/11/2015 10,35 10,75 +1,90% 10,21 11,27 10,83 10,75 10,76 6.765 3.512.133.000
9/11/2015 10,49 10,55 -1,68% 10,38 10,74 10,53 10,54 10,55 4.385 1.639.233.600
6/11/2015 10,95 10,73 -2,10% 10,55 11,46 10,85 10,72 10,73 8.560 2.766.399.100
5/11/2015 10,20 10,96 +7,98% 10,20 11,20 10,83 10,96 10,97 8.390 4.251.223.000
4/11/2015 10,03 10,15 +2,22% 9,93 10,20 10,08 10,15 10,16 5.732 2.039.577.200
3/11/2015 9,60 9,93 +5,30% 9,60 10,09 9,89 9,93 9,94 5.276 2.075.833.900
30/10/2015 9,31 9,43 +1,29% 9,27 9,59 9,46 9,43 9,49 4.857 1.456.656.700
29/10/2015 9,34 9,31 -2,41% 9,22 9,56 9,31 9,30 9,31 2.827 838.952.300
28/10/2015 9,61 9,54 -0,73% 9,33 9,74 9,58 9,54 9,55 2.957 983.483.400
27/10/2015 9,40 9,61 +0,84% 9,40 9,72 9,59 9,60 9,61 2.804 704.586.300
26/10/2015 9,75 9,53 -2,16% 9,25 9,81 9,54 9,52 9,53 2.043 876.128.000
23/10/2015 10,02 9,74 -2,01% 9,74 10,14 9,89 9,74 9,80 3.411 1.172.296.100
22/10/2015 9,77 9,94 +1,33% 9,77 10,07 9,97 9,94 10,00 2.051 514.841.700
21/10/2015 10,14 9,81 -2,49% 9,76 10,22 9,87 9,81 9,84 2.900 794.782.500
20/10/2015 10,05 10,06 +0,70% 9,83 10,11 10,00 10,05 10,06 2.587 1.219.378.800
19/10/2015 9,81 9,99 +1,94% 9,72 10,02 9,89 9,96 10,00 2.311 749.653.900
16/10/2015 10,00 9,80 -1,01% 9,69 10,00 9,83 9,79 9,80 4.081 1.464.505.100
15/10/2015 9,86 9,90 +0,51% 9,66 9,96 9,84 9,90 9,91 2.286 653.358.500
14/10/2015 9,98 9,85 -1,70% 9,62 10,05 9,82 9,84 9,85 4.529 1.409.241.000
13/10/2015 10,19 10,02 -1,67% 9,69 10,19 9,94 10,01 10,02 4.985 1.667.428.000
9/10/2015 9,78 10,19 +5,82% 9,58 10,35 9,98 10,12 10,19 4.531 2.063.620.400
8/10/2015 9,77 9,63 -0,72% 9,45 9,77 9,63 9,62 9,67 3.400 1.210.585.700
7/10/2015 9,76 9,70 0,00% 9,57 9,94 9,73 9,69 9,70 5.206 2.155.271.600
6/10/2015 9,75 9,70 -0,10% 9,55 9,94 9,74 9,70 9,77 4.049 1.260.821.000
5/10/2015 9,30 9,71 +6,12% 9,27 9,81 9,63 9,71 9,72 3.795 1.545.828.100
2/10/2015 8,49 9,15 +6,40% 8,47 9,19 8,99 9,15 9,16 4.227 1.587.975.000
1/10/2015 8,76 8,60 -1,71% 8,59 8,84 8,62 8,60 8,65 2.836 3.050.353.700
30/9/2015 8,58 8,75 +2,94% 8,58 8,89 8,79 8,75 8,79 3.778 2.383.495.700
29/9/2015 8,27 8,50 +1,67% 8,27 8,57 8,46 8,50 8,51 3.762 952.724.600
28/9/2015 8,30 8,36 -0,71% 8,22 8,44 8,33 8,36 8,39 2.217 912.155.900
25/9/2015 8,46 8,42 +0,12% 8,41 8,68 8,52 8,42 8,45 3.527 1.004.275.700
24/9/2015 8,53 8,41 -1,75% 8,17 8,53 8,33 8,41 8,44 4.845 1.122.604.800
23/9/2015 8,52 8,56 +0,23% 8,41 8,68 8,56 8,56 8,59 2.725 1.516.117.600
22/9/2015 8,67 8,54 -3,06% 8,29 8,69 8,47 8,54 8,56 3.418 1.010.337.600
21/9/2015 8,75 8,81 +0,69% 8,62 9,06 8,89 8,81 8,85 4.263 1.554.871.200
18/9/2015 9,02 8,75 -3,85% 8,70 9,11 8,91 8,75 8,77 5.000 1.881.760.100
17/9/2015 8,92 9,10 +1,11% 8,85 9,20 9,12 9,10 9,17 4.897 1.265.432.000
16/9/2015 8,70 9,00 +3,45% 8,70 9,00 8,91 8,98 9,00 3.115 1.300.432.700
15/9/2015 8,73 8,70 +0,12% 8,57 8,87 8,73 8,70 8,77 4.377 1.002.858.200
14/9/2015 8,58 8,69 +2,60% 8,37 8,82 8,61 8,68 8,69 2.560 779.198.300
11/9/2015 8,35 8,47 +1,32% 8,22 8,62 8,49 8,47 8,53 2.796 963.082.600
10/9/2015 7,87 8,36 +2,20% 7,86 8,36 8,23 8,36 8,37 3.372 885.332.800
9/9/2015 8,16 8,18 +0,25% 8,07 8,32 8,15 8,18 8,19 5.129 1.393.085.900
8/9/2015 8,69 8,16 -3,32% 8,05 8,69 8,23 8,16 8,20 5.034 1.831.776.000
4/9/2015 7,96 8,44 +6,16% 7,96 8,68 8,44 8,44 8,45 9.654 8.698.348.000
3/9/2015 7,76 7,95 +4,06% 7,67 8,05 7,90 7,94 7,95 3.569 1.109.497.400
2/9/2015 7,50 7,64 +1,73% 7,38 7,65 7,52 7,64 7,65 3.311 853.612.500
1/9/2015 7,38 7,51 0,00% 7,19 7,64 7,37 7,51 7,57 6.078 1.408.056.100
31/8/2015 7,57 7,51 -1,83% 7,26 7,71 7,51 7,51 7,59 6.665 1.701.718.000
28/8/2015 7,45 7,65 -1,54% 7,45 7,79 7,66 7,65 7,66 5.665 1.300.908.400
27/8/2015 7,54 7,77 +5,28% 7,32 7,77 7,69 7,77 7,78 6.233 1.216.064.500
26/8/2015 6,96 7,38 +5,13% 6,94 7,40 7,19 7,38 7,39 3.474 673.986.100
25/8/2015 7,05 7,02 +1,59% 6,93 7,11 7,02 7,02 7,05 4.241 758.876.700
24/8/2015 6,92 6,91 -6,24% 6,79 7,32 7,04 6,91 7,00 7.598 1.192.411.600
21/8/2015 7,46 7,37 -3,03% 7,27 7,48 7,35 7,30 7,37 3.366 874.121.800
20/8/2015 7,21 7,60 +3,12% 7,13 7,69 7,50 7,58 7,60 3.197 888.781.400
19/8/2015 7,46 7,37 -2,51% 7,21 7,49 7,32 7,35 7,37 3.317 748.657.500
18/8/2015 7,66 7,56 -1,43% 7,34 7,70 7,51 7,56 7,60 2.971 649.729.600
17/8/2015 7,72 7,67 -1,67% 7,67 8,05 7,79 7,67 7,70 1.623 625.525.400
14/8/2015 7,89 7,80 0,00% 7,75 7,94 7,83 7,80 7,81 2.111 416.435.000
13/8/2015 7,92 7,80 -1,76% 7,80 8,08 7,87 7,80 7,85 1.455 354.353.200
12/8/2015 8,19 7,94 -2,70% 7,90 8,27 8,02 7,94 7,99 3.366 763.463.200
11/8/2015 8,22 8,16 -0,73% 7,97 8,25 8,08 8,16 8,17 3.104 748.892.000
10/8/2015 8,26 8,22 -0,72% 8,22 8,38 8,26 8,22 8,25 1.573 360.508.100
7/8/2015 8,40 8,28 -1,90% 8,27 8,54 8,36 8,28 8,29 3.946 641.767.800
6/8/2015 8,30 8,44 +0,84% 8,21 8,55 8,43 8,44 8,45 3.653 629.732.900
5/8/2015 8,41 8,37 -2,11% 8,32 8,53 8,41 8,37 8,39 3.571 871.757.500
4/8/2015 8,85 8,55 -3,39% 8,55 9,12 8,77 8,55 8,58 5.492 1.220.418.200
3/8/2015 8,57 8,85 +3,63% 8,45 8,86 8,79 8,85 8,86 4.478 1.409.986.000
31/7/2015 8,46 8,54 +0,47% 8,45 8,90 8,66 8,54 8,58 5.776 1.976.281.900
30/7/2015 8,12 8,50 +4,04% 8,11 8,60 8,44 8,49 8,51 2.832 788.485.400
29/7/2015 8,30 8,17 -2,04% 8,10 8,34 8,23 8,17 8,22 4.723 1.661.564.200
28/7/2015 8,44 8,34 -1,30% 8,31 8,65 8,44 8,34 8,39 4.898 1.320.624.400
27/7/2015 8,00 8,45 +4,97% 7,78 8,50 8,29 8,39 8,45 3.411 1.467.955.700
24/7/2015 8,18 8,05 -2,42% 7,89 8,20 7,98 8,05 8,06 5.521 1.194.912.900
23/7/2015 8,50 8,25 -3,73% 8,22 8,50 8,31 8,25 8,28 3.186 1.271.007.800
22/7/2015 8,60 8,57 -0,58% 8,50 8,71 8,59 8,53 8,57 2.648 720.314.000
21/7/2015 8,45 8,62 +1,89% 8,32 8,70 8,61 8,62 8,64 3.807 1.368.550.300
20/7/2015 8,68 8,46 -1,63% 8,37 8,68 8,46 8,44 8,46 2.484 601.284.700
17/7/2015 8,80 8,60 -1,83% 8,60 8,88 8,68 8,60 8,67 2.037 423.945.500
16/7/2015 8,99 8,76 -1,68% 8,72 9,02 8,86 8,76 8,79 3.059 542.689.100
15/7/2015 9,03 8,91 -1,44% 8,86 9,03 8,92 8,91 8,92 6.018 1.074.784.600
14/7/2015 8,69 9,04 +4,27% 8,59 9,15 8,94 9,03 9,04 2.294 776.487.700
13/7/2015 8,69 8,67 +0,81% 8,53 8,69 8,59 8,62 8,67 2.855 481.779.800
10/7/2015 8,59 8,60 +2,14% 8,46 8,65 8,57 8,56 8,60 2.247 543.947.600
8/7/2015 8,48 8,42 -1,52% 8,41 8,64 8,53 8,42 8,46 4.738 985.687.900
7/7/2015 8,69 8,55 -2,29% 8,28 8,72 8,43 8,46 8,55 4.071 1.363.904.800
6/7/2015 8,38 8,75 +2,94% 8,36 8,83 8,68 8,70 8,75 2.433 537.322.400
3/7/2015 8,47 8,50 -0,35% 8,40 8,60 8,53 8,50 8,56 1.134 290.009.000
2/7/2015 8,46 8,53 +1,55% 8,38 8,69 8,55 8,53 8,57 2.756 786.888.500
1/7/2015 8,58 8,40 -0,83% 8,33 8,63 8,46 8,40 8,47 2.673 644.085.200
30/6/2015 8,70 8,47 -2,19% 8,40 8,82 8,55 8,47 8,49 5.080 1.324.178.300
29/6/2015 8,52 8,66 +0,12% 8,41 8,75 8,60 8,66 8,70 2.088 449.740.900
26/6/2015 8,65 8,65 -0,23% 8,63 8,83 8,71 8,65 8,70 2.886 708.912.700
25/6/2015 8,88 8,67 -3,02% 8,57 8,89 8,72 8,67 8,68 2.924 979.478.900
24/6/2015 9,11 8,94 -1,87% 8,83 9,17 9,02 8,90 8,94 2.649 761.164.100
23/6/2015 9,29 9,11 -1,41% 9,08 9,33 9,16 9,10 9,11 2.118 864.166.300
22/6/2015 9,35 9,24 -0,96% 9,24 9,45 9,32 9,24 9,27 2.370 652.844.800
19/6/2015 9,35 9,33 -0,74% 9,27 9,39 9,33 9,33 9,36 1.794 674.406.100
18/6/2015 9,34 9,40 +0,64% 9,30 9,44 9,38 9,35 9,40 3.264 805.509.200
17/6/2015 9,24 9,34 +1,08% 9,13 9,39 9,28 9,32 9,34 3.581 1.065.193.300
16/6/2015 9,47 9,24 -2,12% 9,24 9,50 9,31 9,23 9,25 6.940 1.667.467.300
15/6/2015 9,31 9,44 +0,75% 9,26 9,47 9,37 9,43 9,44 3.790 790.252.600
12/6/2015 9,39 9,37 -0,64% 9,25 9,44 9,33 9,37 9,39 2.731 655.435.800
11/6/2015 9,40 9,43 +1,40% 9,22 9,43 9,34 9,39 9,43 4.310 1.228.494.100
10/6/2015 9,54 9,30 -1,17% 9,21 9,71 9,37 9,26 9,31 5.673 1.730.148.900
9/6/2015 9,61 9,41 -1,67% 9,33 9,74 9,47 9,41 9,42 4.134 1.730.714.700
8/6/2015 9,48 9,57 +0,74% 9,38 9,82 9,59 9,56 9,57 3.169 911.946.600
5/6/2015 9,72 9,50 -3,06% 9,49 9,79 9,60 9,50 9,53 3.051 1.101.459.000
3/6/2015 9,99 9,80 -1,41% 9,69 10,02 9,83 9,77 9,80 3.206 1.067.369.800
2/6/2015 9,70 9,94 +2,05% 9,66 10,01 9,85 9,94 10,00 2.806 1.948.402.100
1/6/2015 9,31 9,74 +4,51% 9,28 9,79 9,57 9,72 9,74 4.401 1.496.256.000
29/5/2015 9,90 9,32 -5,38% 9,31 9,96 9,43 9,32 9,33 7.323 2.996.050.600
28/5/2015 9,95 9,85 -1,50% 9,70 10,34 9,95 9,81 9,85 4.014 1.651.027.300
27/5/2015 9,48 10,00 +6,27% 9,43 10,04 9,87 9,96 10,00 6.469 3.192.241.100
26/5/2015 9,70 9,41 -3,78% 9,28 9,74 9,48 9,40 9,42 6.332 1.803.656.100
25/5/2015 9,08 9,78 +6,07% 9,02 9,85 9,57 9,77 9,78 3.147 1.427.036.600
22/5/2015 9,13 9,22 -1,07% 8,71 9,29 8,95 9,22 9,27 5.378 1.912.912.800
21/5/2015 9,38 9,32 -1,06% 9,30 9,50 9,39 9,32 9,35 4.586 1.906.156.800
20/5/2015 9,35 9,42 0,00% 9,30 9,54 9,40 9,42 9,43 3.897 1.537.879.700
19/5/2015 9,70 9,42 -1,77% 9,25 9,74 9,39 9,36 9,42 4.175 1.083.231.800
18/5/2015 9,85 9,59 -0,72% 9,53 10,00 9,65 9,59 9,61 3.206 1.919.776.200
15/5/2015 9,71 9,66 +0,42% 9,50 9,78 9,66 9,66 9,71 2.924 979.437.700
14/5/2015 9,54 9,62 0,00% 9,39 9,89 9,64 9,62 9,64 4.251 1.339.354.100
13/5/2015 9,95 9,62 -3,90% 9,41 10,09 9,70 9,62 9,64 4.502 1.540.782.500
12/5/2015 9,80 10,01 +1,52% 9,77 10,20 10,02 9,97 10,01 3.590 930.248.500
11/5/2015 9,86 9,86 0,00% 9,71 10,11 9,92 9,86 9,89 2.272 813.421.700
8/5/2015 10,14 9,86 -1,00% 9,62 10,18 9,84 9,85 9,86 4.220 1.357.416.900
7/5/2015 10,51 9,96 -6,04% 9,85 10,95 10,15 9,91 9,96 6.272 2.639.068.900
6/5/2015 10,26 10,60 +3,01% 10,10 10,97 10,64 10,60 10,62 7.774 4.508.074.200
5/5/2015 8,95 10,29 +13,70% 8,95 10,37 9,91 10,28 10,29 3.677 5.635.341.100
4/5/2015 8,50 9,05 +2,26% 8,47 9,09 8,75 9,02 9,05 6.977 2.195.457.900
30/4/2015 8,94 8,85 -2,21% 8,72 9,30 8,89 8,76 8,85 6.551 2.304.624.300
29/4/2015 9,02 9,05 +0,22% 8,86 9,13 9,05 9,05 9,07 9.508 2.856.958.600
28/4/2015 8,68 9,03 +5,00% 8,60 9,13 8,87 9,03 9,04 1.523 4.097.430.600
27/4/2015 8,84 8,60 -2,93% 8,56 8,89 8,66 8,60 8,62 4.465 1.889.169.700
24/4/2015 8,55 8,86 +4,24% 8,55 8,97 8,85 8,86 8,89 5.128 1.881.873.900
23/4/2015 8,14 8,50 +3,53% 8,12 8,55 8,41 8,50 8,51 3.057 1.198.064.300
22/4/2015 7,82 8,21 +6,49% 7,79 8,30 8,12 8,21 8,26 4.938 2.034.296.400
20/4/2015 7,58 7,71 +0,92% 7,58 7,72 7,67 7,69 7,71 2.220 545.920.000
17/4/2015 7,75 7,64 -1,42% 7,59 7,79 7,69 7,63 7,64 3.117 705.718.300
16/4/2015 7,69 7,75 +0,65% 7,58 7,86 7,74 7,75 7,77 3.116 993.160.100
15/4/2015 7,56 7,70 +1,72% 7,55 7,73 7,65 7,70 7,71 3.466 833.732.200
14/4/2015 7,77 7,57 -2,07% 7,54 7,81 7,63 7,55 7,57 4.496 974.348.800
13/4/2015 7,65 7,73 +0,65% 7,60 7,79 7,71 7,73 7,77 2.559 811.513.100
10/4/2015 7,40 7,68 +3,36% 7,40 7,74 7,61 7,65 7,68 3.326 911.146.300
9/4/2015 7,30 7,43 -0,67% 7,30 7,58 7,45 7,43 7,45 4.340 1.116.862.300
8/4/2015 7,60 7,48 -1,45% 7,26 7,61 7,45 7,48 7,50 5.516 2.077.856.700
7/4/2015 7,56 7,59 +0,53% 7,40 7,63 7,51 7,59 7,60 2.371 646.040.800
6/4/2015 7,40 7,55 +2,86% 7,37 7,70 7,56 7,55 7,58 4.081 1.112.661.400
2/4/2015 7,28 7,34 +0,69% 7,23 7,54 7,39 7,28 7,34 4.956 1.932.607.600
1/4/2015 6,87 7,29 +7,21% 6,87 7,32 7,19 7,26 7,29 9.765 2.718.983.900
31/3/2015 7,06 6,80 -2,86% 6,80 7,22 6,97 6,80 6,83 5.817 2.146.676.100
30/3/2015 7,06 7,00 -1,69% 6,74 7,24 7,03 7,00 7,01 5.917 1.701.316.400
27/3/2015 7,32 7,12 -3,13% 7,00 7,35 7,13 7,12 7,15 9.494 1.558.347.600
26/3/2015 7,61 7,35 -3,92% 7,26 7,61 7,33 7,35 7,36 6.458 1.645.342.800
25/3/2015 7,75 7,65 -1,42% 7,63 7,98 7,79 7,65 7,68 4.622 1.378.508.600
24/3/2015 7,80 7,76 +0,78% 7,61 7,97 7,74 7,74 7,76 5.350 1.454.922.800
23/3/2015 7,42 7,70 +3,08% 7,42 7,78 7,67 7,70 7,73 5.021 1.250.555.600
20/3/2015 7,01 7,47 +7,33% 7,01 7,58 7,36 7,47 7,50 7.433 2.395.568.100
19/3/2015 6,93 6,96 +0,43% 6,74 7,03 6,89 6,92 6,96 5.350 1.227.028.800
18/3/2015 6,67 6,93 +3,43% 6,66 7,02 6,92 6,91 6,93 4.582 1.134.116.400
17/3/2015 6,43 6,70 +3,24% 6,43 6,76 6,64 6,70 6,75 4.158 1.083.163.400
16/3/2015 6,55 6,49 -0,76% 6,41 6,64 6,48 6,49 6,53 4.285 850.949.600
13/3/2015 6,24 6,54 +1,87% 6,24 6,55 6,40 6,51 6,54 6.976 1.247.680.300
12/3/2015 6,47 6,42 +0,63% 6,34 6,63 6,45 6,38 6,42 5.472 935.731.100
11/3/2015 6,40 6,38 +0,63% 6,29 6,46 6,36 6,38 6,39 3.318 632.421.700
10/3/2015 6,24 6,34 +1,28% 6,24 6,55 6,39 6,34 6,35 5.100 974.363.600
9/3/2015 6,24 6,26 -0,63% 6,18 6,34 6,28 6,26 6,31 3.428 696.971.700
6/3/2015 6,21 6,30 +1,61% 6,21 6,35 6,29 6,30 6,34 4.260 960.448.000
5/3/2015 6,22 6,20 +0,32% 6,20 6,32 6,24 6,20 6,22 2.878 689.198.100
4/3/2015 6,39 6,18 -3,89% 6,17 6,40 6,27 6,18 6,20 5.069 1.026.588.400
3/3/2015 6,50 6,43 -0,16% 6,42 6,55 6,46 6,43 6,47 5.912 949.415.100
2/3/2015 6,98 6,44 -7,07% 6,44 6,98 6,63 6,44 6,49 3.873 1.597.785.400
27/2/2015 6,88 6,93 +0,43% 6,82 7,03 6,93 6,90 6,93 8.565 1.532.041.800
26/2/2015 6,66 6,90 +4,39% 6,53 6,95 6,76 6,87 6,90 3.488 1.051.553.000
25/2/2015 6,47 6,61 +1,23% 6,32 6,66 6,54 6,61 6,63 3.030 870.822.300
24/2/2015 6,54 6,53 -0,15% 6,46 6,66 6,53 6,51 6,53 2.563 575.808.200
23/2/2015 6,60 6,54 -1,06% 6,45 6,73 6,60 6,54 6,57 4.275 931.406.100
20/2/2015 6,70 6,61 +0,30% 6,56 6,72 6,62 6,61 6,67 2.984 1.416.952.400
19/2/2015 6,38 6,59 +3,45% 6,35 6,64 6,54 6,59 6,60 3.622 946.461.400
18/2/2015 6,15 6,37 +4,26% 6,15 6,42 6,35 6,33 6,37 3.384 892.848.400
13/2/2015 6,02 6,11 +2,52% 5,92 6,28 6,12 6,05 6,11 5.914 1.304.351.000
12/2/2015 5,91 5,96 +1,88% 5,87 6,05 5,94 5,96 5,98 4.746 1.010.019.900
11/2/2015 5,94 5,85 -1,18% 5,77 5,97 5,83 5,84 5,85 2.997 2.092.966.600
10/2/2015 6,08 5,92 -1,99% 5,92 6,18 6,02 5,92 5,94 4.054 966.520.700
9/2/2015 6,08 6,04 -1,63% 5,92 6,17 6,06 6,04 6,10 3.207 836.039.100
6/2/2015 6,20 6,14 -1,13% 6,08 6,32 6,16 6,14 6,15 4.196 723.392.300
5/2/2015 6,29 6,21 -2,36% 6,21 6,42 6,28 6,21 6,25 1.325 338.420.400
4/2/2015 6,44 6,36 -1,09% 6,35 6,60 6,43 6,36 6,42 2.869 704.403.100
3/2/2015 6,27 6,43 +3,54% 6,27 6,49 6,41 6,43 6,47 3.421 794.154.500
2/2/2015 6,18 6,21 +1,14% 6,04 6,21 6,11 6,17 6,21 4.057 1.104.025.400
30/1/2015 6,32 6,14 -4,66% 6,05 6,32 6,17 6,13 6,14 347 2.553.601.100
29/1/2015 6,43 6,44 +0,63% 6,24 6,58 6,43 6,44 6,47 9.059 1.794.015.500
28/1/2015 6,50 6,40 -3,61% 6,32 6,57 6,40 6,39 6,40 4.158 1.163.893.700
27/1/2015 6,71 6,64 -1,04% 6,50 6,74 6,61 6,61 6,64 3.529 978.696.900
26/1/2015 6,83 6,71 -2,04% 6,61 6,84 6,72 6,68 6,71 2.454 705.597.900
23/1/2015 6,95 6,85 -2,14% 6,83 7,04 6,90 6,85 6,86 2.049 438.082.800
22/1/2015 7,07 7,00 -0,99% 6,92 7,22 7,02 6,98 7,00 3.056 2.897.771.700

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.