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

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

ELET6 - ELETROBRAS - PNB N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 48,06 47,96 -0,17% 47,77 48,32 47,98 47,95 47,97 3.419 2.841.996.700
5/9/2025 47,71 48,04 +0,82% 47,71 48,43 48,12 48,04 48,06 5.643 5.050.245.400
4/9/2025 47,55 47,65 +0,42% 47,25 47,95 47,65 47,62 47,65 5.369 5.077.628.600
3/9/2025 47,64 47,45 -0,38% 47,14 47,81 47,44 47,45 47,47 4.168 3.825.166.100
2/9/2025 47,38 47,63 -0,54% 47,30 48,00 47,64 47,41 47,64 6.119 6.190.211.000
1/9/2025 47,66 47,89 +0,36% 47,59 48,28 47,90 47,88 47,89 3.621 4.041.468.200
29/8/2025 47,40 47,72 +0,93% 47,21 48,09 47,84 47,70 47,90 7.096 7.681.612.700
28/8/2025 46,80 47,28 +2,01% 46,44 47,58 47,29 47,12 47,30 7.756 8.544.155.900
27/8/2025 45,90 46,35 +1,02% 45,56 46,50 46,20 46,35 46,48 3.841 3.829.513.500
26/8/2025 46,55 45,88 -1,01% 45,62 46,69 45,87 45,87 45,88 4.848 6.238.282.200
25/8/2025 46,00 46,35 +0,65% 45,92 46,66 46,41 46,33 46,37 5.478 10.597.276.000
22/8/2025 45,90 46,05 +0,55% 45,65 46,40 46,11 45,95 46,05 7.095 6.498.296.400
21/8/2025 45,40 45,80 +0,50% 45,18 45,87 45,65 45,78 45,82 4.616 4.012.002.400
20/8/2025 45,17 45,57 +0,40% 44,95 45,81 45,45 45,57 45,58 6.214 4.423.325.800
19/8/2025 45,55 45,39 -1,28% 44,76 45,63 45,15 45,37 45,41 7.441 7.136.263.600
18/8/2025 45,96 45,98 -4,01% 45,30 46,10 45,71 45,98 46,00 8.241 9.192.131.200
15/8/2025 47,92 47,90 -0,02% 47,59 48,01 47,83 47,88 47,91 8.502 9.521.142.900
14/8/2025 48,69 47,91 -1,22% 47,77 48,69 48,02 47,89 47,94 6.811 8.579.968.500
13/8/2025 49,04 48,50 -1,08% 48,22 49,18 48,53 48,39 48,50 9.925 12.720.944.200
12/8/2025 48,80 49,03 +1,03% 48,45 49,39 48,89 49,01 49,05 8.755 11.880.957.000
11/8/2025 47,89 48,53 +1,95% 47,14 48,68 48,35 48,50 48,53 11.650 18.144.539.100
8/8/2025 46,10 47,60 +3,41% 46,09 47,96 47,20 47,59 47,61 15.701 29.099.741.100
7/8/2025 44,56 46,03 +9,60% 44,20 46,20 44,99 46,03 46,14 23.978 56.325.590.300
6/8/2025 40,77 42,00 +3,19% 40,75 42,48 41,87 41,97 42,00 10.023 12.498.089.500
5/8/2025 41,37 40,70 -0,80% 40,70 41,40 40,90 40,66 40,71 3.877 3.862.705.600
4/8/2025 41,41 41,03 -0,05% 40,76 41,55 41,07 41,03 41,09 5.155 5.797.152.500
1/8/2025 41,32 41,05 +0,37% 40,69 41,52 40,96 40,98 41,05 4.509 3.722.092.900
31/7/2025 41,00 40,90 -0,97% 40,67 41,41 40,95 40,85 40,90 6.588 5.745.982.100
30/7/2025 41,01 41,30 +0,39% 40,80 41,75 41,22 41,30 41,31 10.358 11.751.307.000
29/7/2025 41,23 41,14 -0,12% 40,94 41,48 41,21 41,10 41,20 2.560 2.105.505.400
28/7/2025 41,49 41,19 -0,72% 40,80 41,80 41,11 41,19 41,27 6.316 5.928.391.600
25/7/2025 42,10 41,49 -1,24% 41,35 42,16 41,69 41,40 41,49 4.076 3.416.506.100
24/7/2025 42,11 42,01 -1,01% 41,89 42,32 42,09 42,01 42,08 3.633 2.488.555.500
23/7/2025 42,30 42,44 +0,54% 42,22 42,67 42,42 42,41 42,44 1.629 1.988.399.000
22/7/2025 42,69 42,21 -0,99% 42,06 43,04 42,35 42,09 42,21 4.668 4.077.483.900
21/7/2025 42,82 42,63 +0,38% 42,43 42,90 42,66 42,62 42,68 3.506 3.193.383.600
18/7/2025 42,71 42,47 -1,03% 42,25 42,90 42,56 42,46 42,62 4.444 5.023.058.000
17/7/2025 42,71 42,91 +0,19% 42,45 43,03 42,77 42,90 42,95 4.867 3.727.393.300
16/7/2025 43,40 42,83 -0,97% 42,17 43,56 42,72 42,83 42,97 7.585 6.659.705.100
15/7/2025 42,75 43,25 +1,41% 42,32 43,38 43,03 43,20 43,25 4.488 6.189.916.100
14/7/2025 43,02 42,65 -1,18% 42,55 43,27 42,72 42,63 42,66 3.148 2.884.172.800
11/7/2025 43,28 43,16 -0,69% 42,97 43,75 43,18 43,16 43,21 3.171 3.090.126.000
10/7/2025 43,45 43,46 -0,34% 42,96 43,75 43,42 43,46 43,51 4.111 3.188.825.700
9/7/2025 44,07 43,61 -1,04% 43,58 44,07 43,71 43,61 43,70 4.053 3.708.464.100
8/7/2025 44,30 44,07 -0,52% 43,68 44,31 44,02 44,00 44,07 4.254 3.412.268.400
7/7/2025 45,00 44,30 -2,19% 44,25 45,55 44,45 44,28 44,35 5.171 4.091.102.200
4/7/2025 45,14 45,29 +0,29% 44,79 45,36 45,23 45,23 45,32 2.883 2.273.317.800
3/7/2025 44,37 45,16 +1,78% 44,25 45,38 45,09 45,16 45,17 4.965 5.982.182.000
2/7/2025 45,02 44,37 -0,80% 44,00 45,02 44,38 44,34 44,37 4.756 3.938.986.500
1/7/2025 44,20 44,73 +0,72% 44,20 44,88 44,72 44,73 44,75 3.348 2.721.181.000
30/6/2025 43,77 44,41 +1,18% 43,65 44,74 44,47 44,41 44,60 5.344 6.560.273.100
27/6/2025 43,75 43,89 -0,23% 43,71 44,22 43,89 43,88 43,90 2.615 2.654.560.800
26/6/2025 43,86 43,99 +0,30% 43,69 44,48 44,10 43,99 44,08 4.142 4.307.520.500
25/6/2025 44,25 43,86 -1,35% 43,44 44,25 43,80 43,77 43,86 4.857 3.890.887.800
24/6/2025 44,42 44,46 +0,09% 44,10 44,83 44,54 44,45 44,48 3.162 3.060.911.900
23/6/2025 43,82 44,42 +0,73% 43,75 44,44 44,24 44,31 44,42 4.476 4.151.595.700
20/6/2025 45,11 44,10 -2,24% 43,61 45,16 44,00 43,85 44,10 8.484 11.592.508.300
18/6/2025 46,16 45,11 -2,27% 45,11 46,16 45,41 45,10 45,12 6.821 5.792.009.200
17/6/2025 46,58 46,16 -0,60% 45,88 46,68 46,13 46,10 46,16 4.677 4.670.494.800
16/6/2025 45,90 46,44 +1,64% 45,90 46,60 46,41 46,41 46,44 4.932 4.052.488.500
13/6/2025 45,86 45,69 -0,87% 45,36 45,96 45,67 45,68 45,87 7.217 7.367.158.400
12/6/2025 45,89 46,09 0,00% 45,88 46,36 46,08 46,09 46,25 4.862 5.050.922.600
11/6/2025 46,15 46,09 -0,52% 45,75 46,58 46,17 46,08 46,20 4.922 3.735.691.400
10/6/2025 45,85 46,33 +1,38% 45,83 46,39 46,27 46,31 46,33 5.099 6.523.516.400
9/6/2025 45,95 45,70 -0,98% 44,93 46,02 45,54 45,70 45,77 4.863 4.113.920.000
6/6/2025 46,35 46,15 0,00% 45,94 46,41 46,13 46,13 46,28 3.684 3.802.162.500
5/6/2025 46,59 46,15 -0,75% 46,09 46,72 46,28 46,14 46,17 4.483 4.578.424.100
4/6/2025 46,86 46,50 -0,62% 46,30 47,21 46,60 46,47 46,51 4.773 5.172.685.900
3/6/2025 46,41 46,79 +0,41% 46,30 47,06 46,84 46,78 46,79 4.231 3.474.595.900
2/6/2025 47,26 46,60 -0,79% 46,43 47,34 46,68 46,59 46,60 5.027 4.818.671.400
30/5/2025 47,50 46,97 -0,78% 46,97 47,83 47,10 46,95 46,99 7.293 16.144.473.000
29/5/2025 46,67 47,34 +1,41% 46,42 47,59 47,23 47,30 47,37 5.924 6.585.366.000
28/5/2025 47,19 46,68 -1,06% 46,43 47,23 46,68 46,66 46,68 3.922 3.506.658.300
27/5/2025 47,20 47,18 +1,11% 47,07 47,49 47,25 47,13 47,18 3.776 4.167.593.900
26/5/2025 46,70 46,66 +0,28% 46,53 47,06 46,72 46,65 46,66 2.286 1.929.310.200
23/5/2025 45,77 46,53 +0,85% 45,40 46,75 46,39 46,47 46,53 5.255 6.185.110.200
22/5/2025 46,12 46,14 -0,06% 45,94 47,29 46,65 46,13 46,31 7.006 6.682.490.000
21/5/2025 46,63 46,17 -0,99% 45,75 46,66 46,08 46,16 46,19 5.542 5.303.753.500
20/5/2025 46,80 46,63 -0,45% 46,34 46,93 46,64 46,63 46,75 4.766 4.456.980.500
19/5/2025 46,33 46,84 +1,06% 46,04 47,45 46,81 46,81 46,87 5.193 5.360.416.700
16/5/2025 46,14 46,35 +0,46% 45,14 46,42 45,91 46,31 46,36 6.239 6.991.947.300
15/5/2025 46,20 46,14 -3,13% 45,51 46,60 45,99 46,13 46,14 12.856 18.553.783.000
14/5/2025 47,91 47,63 -0,38% 47,43 47,96 47,66 47,55 47,63 6.226 6.460.059.700
13/5/2025 47,80 47,81 +0,61% 47,28 48,33 47,90 47,80 47,82 5.487 5.719.183.700
12/5/2025 48,17 47,52 -0,81% 47,10 48,27 47,47 47,50 47,65 6.675 6.604.789.500
9/5/2025 47,43 47,91 +0,69% 47,36 48,48 48,02 47,89 48,09 7.332 6.973.666.800
8/5/2025 47,60 47,58 +1,30% 47,14 48,26 47,89 47,55 47,77 9.006 11.184.137.400
7/5/2025 47,25 46,97 -0,59% 46,46 47,36 46,81 46,97 47,00 3.927 4.534.328.400
6/5/2025 47,06 47,25 +0,13% 46,82 47,42 47,17 47,15 47,25 3.233 3.348.705.300
5/5/2025 48,14 47,19 -1,63% 46,94 48,35 47,21 47,15 47,20 6.120 8.875.823.000
2/5/2025 47,98 47,97 +0,67% 47,55 48,21 47,87 47,95 47,98 4.236 4.955.935.500
29/4/2025 47,59 47,65 +0,51% 47,48 48,00 47,75 47,65 47,66 5.940 5.912.193.600
28/4/2025 47,19 47,41 +0,47% 47,12 47,61 47,42 47,39 47,46 6.545 6.636.629.500
25/4/2025 47,48 47,19 -0,42% 46,90 47,75 47,10 47,19 47,21 7.603 7.479.869.400
24/4/2025 46,28 47,39 +2,91% 46,22 47,57 47,12 47,34 47,39 8.444 8.956.653.600
23/4/2025 45,59 46,05 +1,48% 45,57 46,29 45,97 46,01 46,05 7.234 8.237.325.400
22/4/2025 45,30 45,38 -0,48% 45,10 45,50 45,31 45,35 45,40 5.317 5.510.300.700
17/4/2025 43,98 45,60 +2,80% 43,77 45,60 45,18 45,55 45,60 6.561 6.868.685.400
16/4/2025 45,04 44,36 -1,99% 44,25 45,16 44,52 44,25 44,38 8.004 7.887.472.100
15/4/2025 45,65 45,26 -0,66% 45,13 45,92 45,33 45,24 45,26 5.381 4.743.538.200
14/4/2025 45,31 45,56 +1,61% 44,82 45,72 45,39 45,54 45,60 7.729 7.213.003.800
11/4/2025 45,38 44,84 -0,64% 44,57 45,38 44,83 44,81 44,86 10.113 8.812.508.200
10/4/2025 44,40 45,13 +1,12% 44,10 45,13 44,69 45,00 45,13 5.955 6.105.278.800
9/4/2025 43,61 44,63 +1,76% 43,46 45,17 44,34 44,61 44,68 15.969 13.422.877.700
8/4/2025 43,82 43,86 +0,09% 43,78 44,54 44,08 43,83 43,99 7.293 8.294.036.900
7/4/2025 43,50 43,82 -0,41% 43,01 44,34 43,74 43,80 43,84 8.922 6.469.284.800
4/4/2025 44,44 44,00 -1,79% 43,72 44,50 44,04 43,97 44,00 9.207 10.295.384.500
3/4/2025 44,13 44,80 +1,08% 44,06 45,62 45,04 44,78 44,84 9.071 8.126.341.300
2/4/2025 44,49 44,32 -0,14% 43,95 44,50 44,30 44,19 44,33 3.873 4.012.673.300
1/4/2025 44,65 44,38 -0,09% 44,15 44,78 44,46 44,25 44,38 4.519 4.396.237.900
31/3/2025 44,10 44,42 -0,45% 44,10 44,69 44,42 44,40 44,50 4.068 5.239.047.700
28/3/2025 44,54 44,62 -1,31% 44,14 44,82 44,56 44,55 44,65 5.036 10.534.131.300
27/3/2025 45,02 45,21 +0,42% 44,45 45,50 45,14 45,02 45,22 6.045 5.466.433.000
26/3/2025 45,30 45,02 -0,38% 44,52 45,40 44,91 44,87 45,07 3.737 3.056.651.200
25/3/2025 45,25 45,19 +0,56% 44,93 45,68 45,20 45,11 45,21 4.758 3.714.900.300
24/3/2025 45,03 44,94 -0,29% 44,42 45,14 44,87 44,91 44,94 7.783 5.983.394.300
21/3/2025 45,21 45,07 -0,51% 44,72 45,56 45,01 44,90 45,08 10.083 14.501.647.700
20/3/2025 45,44 45,30 -0,31% 44,95 45,85 45,34 45,24 45,30 11.983 15.876.694.400
19/3/2025 44,37 45,44 +2,60% 44,10 45,60 45,21 45,44 45,45 9.047 10.020.989.900
18/3/2025 44,25 44,29 +0,23% 43,83 44,55 44,28 44,11 44,29 5.367 4.008.777.600
17/3/2025 43,86 44,19 +0,75% 43,71 44,39 44,11 44,17 44,24 6.373 4.668.967.300
14/3/2025 43,53 43,86 +0,16% 42,80 44,28 43,65 43,80 43,87 11.927 10.343.116.600
13/3/2025 42,94 43,79 +1,96% 42,40 44,01 43,65 43,76 43,80 6.893 6.876.098.200
12/3/2025 42,72 42,95 +0,51% 42,37 42,98 42,80 42,81 42,95 5.651 5.151.358.400
11/3/2025 43,03 42,73 -0,63% 42,24 43,04 42,58 42,73 42,82 7.624 6.485.239.500
10/3/2025 42,25 43,00 +0,75% 42,19 43,28 42,96 42,88 43,01 8.815 9.192.472.800
7/3/2025 41,60 42,68 +1,35% 41,49 43,22 42,64 42,67 43,00 7.419 5.895.363.500
6/3/2025 41,59 42,11 +1,37% 41,12 42,53 42,07 42,10 42,12 6.619 5.312.236.500
5/3/2025 41,94 41,54 -1,02% 41,50 42,27 41,76 41,53 41,58 6.544 4.612.304.800
28/2/2025 42,50 41,97 +1,70% 41,97 43,77 42,62 41,95 42,24 15.670 17.889.586.100
27/2/2025 41,56 41,27 -1,22% 41,16 41,85 41,39 41,27 41,28 4.020 3.238.912.100
26/2/2025 42,00 41,78 +0,05% 41,16 42,24 41,68 41,69 41,79 4.105 4.411.717.600
25/2/2025 41,28 41,76 +1,16% 41,28 42,40 42,00 41,75 42,12 5.365 4.983.527.600
24/2/2025 42,00 41,28 -1,50% 41,25 42,11 41,55 41,28 41,37 3.917 3.350.596.900
21/2/2025 42,15 41,91 -0,33% 41,63 42,18 41,90 41,91 41,93 4.927 4.392.496.000
20/2/2025 42,00 42,05 +0,21% 41,55 42,22 41,89 41,98 42,05 4.454 4.096.827.400
19/2/2025 41,98 41,96 -0,59% 41,81 42,46 42,17 41,94 42,22 5.560 4.437.363.400
18/2/2025 42,95 42,21 -1,72% 42,05 43,19 42,52 42,21 42,33 6.595 6.128.511.800
17/2/2025 42,09 42,95 +2,51% 41,90 43,22 42,76 42,95 43,00 9.943 9.700.569.300
14/2/2025 40,77 41,90 +3,51% 40,76 41,92 41,53 41,90 41,92 8.244 6.123.052.100
13/2/2025 39,70 40,48 +1,89% 39,54 40,48 40,16 40,25 40,48 5.834 5.542.357.300
12/2/2025 39,44 39,73 -0,92% 39,27 40,23 39,76 39,72 39,86 12.168 7.825.028.000
11/2/2025 39,67 40,10 +1,85% 39,47 40,13 39,95 40,03 40,13 3.484 5.667.296.100
10/2/2025 38,92 39,37 +1,73% 38,92 39,53 39,34 39,37 39,45 4.293 3.638.605.400
7/2/2025 39,21 38,70 -1,80% 38,65 39,41 38,84 38,70 38,73 5.845 4.970.494.900
6/2/2025 39,60 39,41 -0,61% 39,09 39,60 39,28 39,23 39,43 6.158 4.402.356.100
5/2/2025 39,76 39,65 -0,30% 39,33 39,83 39,55 39,49 39,66 4.013 3.660.309.700
4/2/2025 40,25 39,77 -1,19% 39,62 40,25 39,80 39,74 39,79 4.823 3.112.796.000
3/2/2025 39,54 40,25 +1,39% 39,27 40,85 40,29 40,10 40,25 6.040 5.823.194.300
31/1/2025 40,41 39,70 -1,73% 39,70 40,50 39,93 39,69 39,92 3.958 4.018.280.200
30/1/2025 39,36 40,40 +2,80% 39,31 40,56 40,21 40,30 40,43 4.656 3.674.875.500
29/1/2025 39,83 39,30 -0,66% 39,19 39,83 39,47 39,29 39,30 4.176 2.690.940.200
28/1/2025 39,89 39,56 -0,75% 39,48 40,12 39,63 39,55 39,58 5.993 4.095.835.800
27/1/2025 38,47 39,86 +3,16% 38,30 39,86 39,50 39,84 39,87 6.043 5.452.852.600
24/1/2025 38,79 38,64 -0,36% 38,49 38,94 38,70 38,62 38,64 5.244 2.912.746.200
23/1/2025 38,94 38,78 -0,49% 38,59 39,28 38,87 38,78 38,82 5.300 3.622.196.900
22/1/2025 39,01 38,97 -0,38% 38,97 39,37 39,15 38,96 39,14 5.436 3.440.958.400
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

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.