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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

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
9/9/2015 8,16 8,18 +0,25% 8,07 8,32 8,15 8,18 8,19 5.129 1.393.085.900
8/9/2015 8,69 8,16 -3,32% 8,05 8,69 8,23 8,16 8,20 5.034 1.831.776.000
4/9/2015 7,96 8,44 +6,16% 7,96 8,68 8,44 8,44 8,45 9.654 8.698.348.000
3/9/2015 7,76 7,95 +4,06% 7,67 8,05 7,90 7,94 7,95 3.569 1.109.497.400
2/9/2015 7,50 7,64 +1,73% 7,38 7,65 7,52 7,64 7,65 3.311 853.612.500
1/9/2015 7,38 7,51 0,00% 7,19 7,64 7,37 7,51 7,57 6.078 1.408.056.100
31/8/2015 7,57 7,51 -1,83% 7,26 7,71 7,51 7,51 7,59 6.665 1.701.718.000
28/8/2015 7,45 7,65 -1,54% 7,45 7,79 7,66 7,65 7,66 5.665 1.300.908.400
27/8/2015 7,54 7,77 +5,28% 7,32 7,77 7,69 7,77 7,78 6.233 1.216.064.500
26/8/2015 6,96 7,38 +5,13% 6,94 7,40 7,19 7,38 7,39 3.474 673.986.100
25/8/2015 7,05 7,02 +1,59% 6,93 7,11 7,02 7,02 7,05 4.241 758.876.700
24/8/2015 6,92 6,91 -6,24% 6,79 7,32 7,04 6,91 7,00 7.598 1.192.411.600
21/8/2015 7,46 7,37 -3,03% 7,27 7,48 7,35 7,30 7,37 3.366 874.121.800
20/8/2015 7,21 7,60 +3,12% 7,13 7,69 7,50 7,58 7,60 3.197 888.781.400
19/8/2015 7,46 7,37 -2,51% 7,21 7,49 7,32 7,35 7,37 3.317 748.657.500
18/8/2015 7,66 7,56 -1,43% 7,34 7,70 7,51 7,56 7,60 2.971 649.729.600
17/8/2015 7,72 7,67 -1,67% 7,67 8,05 7,79 7,67 7,70 1.623 625.525.400
14/8/2015 7,89 7,80 0,00% 7,75 7,94 7,83 7,80 7,81 2.111 416.435.000
13/8/2015 7,92 7,80 -1,76% 7,80 8,08 7,87 7,80 7,85 1.455 354.353.200
12/8/2015 8,19 7,94 -2,70% 7,90 8,27 8,02 7,94 7,99 3.366 763.463.200
11/8/2015 8,22 8,16 -0,73% 7,97 8,25 8,08 8,16 8,17 3.104 748.892.000
10/8/2015 8,26 8,22 -0,72% 8,22 8,38 8,26 8,22 8,25 1.573 360.508.100
7/8/2015 8,40 8,28 -1,90% 8,27 8,54 8,36 8,28 8,29 3.946 641.767.800
6/8/2015 8,30 8,44 +0,84% 8,21 8,55 8,43 8,44 8,45 3.653 629.732.900
5/8/2015 8,41 8,37 -2,11% 8,32 8,53 8,41 8,37 8,39 3.571 871.757.500
4/8/2015 8,85 8,55 -3,39% 8,55 9,12 8,77 8,55 8,58 5.492 1.220.418.200
3/8/2015 8,57 8,85 +3,63% 8,45 8,86 8,79 8,85 8,86 4.478 1.409.986.000
31/7/2015 8,46 8,54 +0,47% 8,45 8,90 8,66 8,54 8,58 5.776 1.976.281.900
30/7/2015 8,12 8,50 +4,04% 8,11 8,60 8,44 8,49 8,51 2.832 788.485.400
29/7/2015 8,30 8,17 -2,04% 8,10 8,34 8,23 8,17 8,22 4.723 1.661.564.200
28/7/2015 8,44 8,34 -1,30% 8,31 8,65 8,44 8,34 8,39 4.898 1.320.624.400
27/7/2015 8,00 8,45 +4,97% 7,78 8,50 8,29 8,39 8,45 3.411 1.467.955.700
24/7/2015 8,18 8,05 -2,42% 7,89 8,20 7,98 8,05 8,06 5.521 1.194.912.900
23/7/2015 8,50 8,25 -3,73% 8,22 8,50 8,31 8,25 8,28 3.186 1.271.007.800
22/7/2015 8,60 8,57 -0,58% 8,50 8,71 8,59 8,53 8,57 2.648 720.314.000
21/7/2015 8,45 8,62 +1,89% 8,32 8,70 8,61 8,62 8,64 3.807 1.368.550.300
20/7/2015 8,68 8,46 -1,63% 8,37 8,68 8,46 8,44 8,46 2.484 601.284.700
17/7/2015 8,80 8,60 -1,83% 8,60 8,88 8,68 8,60 8,67 2.037 423.945.500
16/7/2015 8,99 8,76 -1,68% 8,72 9,02 8,86 8,76 8,79 3.059 542.689.100
15/7/2015 9,03 8,91 -1,44% 8,86 9,03 8,92 8,91 8,92 6.018 1.074.784.600
14/7/2015 8,69 9,04 +4,27% 8,59 9,15 8,94 9,03 9,04 2.294 776.487.700
13/7/2015 8,69 8,67 +0,81% 8,53 8,69 8,59 8,62 8,67 2.855 481.779.800
10/7/2015 8,59 8,60 +2,14% 8,46 8,65 8,57 8,56 8,60 2.247 543.947.600
8/7/2015 8,48 8,42 -1,52% 8,41 8,64 8,53 8,42 8,46 4.738 985.687.900
7/7/2015 8,69 8,55 -2,29% 8,28 8,72 8,43 8,46 8,55 4.071 1.363.904.800
6/7/2015 8,38 8,75 +2,94% 8,36 8,83 8,68 8,70 8,75 2.433 537.322.400
3/7/2015 8,47 8,50 -0,35% 8,40 8,60 8,53 8,50 8,56 1.134 290.009.000
2/7/2015 8,46 8,53 +1,55% 8,38 8,69 8,55 8,53 8,57 2.756 786.888.500
1/7/2015 8,58 8,40 -0,83% 8,33 8,63 8,46 8,40 8,47 2.673 644.085.200
30/6/2015 8,70 8,47 -2,19% 8,40 8,82 8,55 8,47 8,49 5.080 1.324.178.300
29/6/2015 8,52 8,66 +0,12% 8,41 8,75 8,60 8,66 8,70 2.088 449.740.900
26/6/2015 8,65 8,65 -0,23% 8,63 8,83 8,71 8,65 8,70 2.886 708.912.700
25/6/2015 8,88 8,67 -3,02% 8,57 8,89 8,72 8,67 8,68 2.924 979.478.900
24/6/2015 9,11 8,94 -1,87% 8,83 9,17 9,02 8,90 8,94 2.649 761.164.100
23/6/2015 9,29 9,11 -1,41% 9,08 9,33 9,16 9,10 9,11 2.118 864.166.300
22/6/2015 9,35 9,24 -0,96% 9,24 9,45 9,32 9,24 9,27 2.370 652.844.800
19/6/2015 9,35 9,33 -0,74% 9,27 9,39 9,33 9,33 9,36 1.794 674.406.100
18/6/2015 9,34 9,40 +0,64% 9,30 9,44 9,38 9,35 9,40 3.264 805.509.200
17/6/2015 9,24 9,34 +1,08% 9,13 9,39 9,28 9,32 9,34 3.581 1.065.193.300
16/6/2015 9,47 9,24 -2,12% 9,24 9,50 9,31 9,23 9,25 6.940 1.667.467.300
15/6/2015 9,31 9,44 +0,75% 9,26 9,47 9,37 9,43 9,44 3.790 790.252.600
12/6/2015 9,39 9,37 -0,64% 9,25 9,44 9,33 9,37 9,39 2.731 655.435.800
11/6/2015 9,40 9,43 +1,40% 9,22 9,43 9,34 9,39 9,43 4.310 1.228.494.100
10/6/2015 9,54 9,30 -1,17% 9,21 9,71 9,37 9,26 9,31 5.673 1.730.148.900
9/6/2015 9,61 9,41 -1,67% 9,33 9,74 9,47 9,41 9,42 4.134 1.730.714.700
8/6/2015 9,48 9,57 +0,74% 9,38 9,82 9,59 9,56 9,57 3.169 911.946.600
5/6/2015 9,72 9,50 -3,06% 9,49 9,79 9,60 9,50 9,53 3.051 1.101.459.000
3/6/2015 9,99 9,80 -1,41% 9,69 10,02 9,83 9,77 9,80 3.206 1.067.369.800
2/6/2015 9,70 9,94 +2,05% 9,66 10,01 9,85 9,94 10,00 2.806 1.948.402.100
1/6/2015 9,31 9,74 +4,51% 9,28 9,79 9,57 9,72 9,74 4.401 1.496.256.000
29/5/2015 9,90 9,32 -5,38% 9,31 9,96 9,43 9,32 9,33 7.323 2.996.050.600
28/5/2015 9,95 9,85 -1,50% 9,70 10,34 9,95 9,81 9,85 4.014 1.651.027.300
27/5/2015 9,48 10,00 +6,27% 9,43 10,04 9,87 9,96 10,00 6.469 3.192.241.100
26/5/2015 9,70 9,41 -3,78% 9,28 9,74 9,48 9,40 9,42 6.332 1.803.656.100
25/5/2015 9,08 9,78 +6,07% 9,02 9,85 9,57 9,77 9,78 3.147 1.427.036.600
22/5/2015 9,13 9,22 -1,07% 8,71 9,29 8,95 9,22 9,27 5.378 1.912.912.800
21/5/2015 9,38 9,32 -1,06% 9,30 9,50 9,39 9,32 9,35 4.586 1.906.156.800
20/5/2015 9,35 9,42 0,00% 9,30 9,54 9,40 9,42 9,43 3.897 1.537.879.700
19/5/2015 9,70 9,42 -1,77% 9,25 9,74 9,39 9,36 9,42 4.175 1.083.231.800
18/5/2015 9,85 9,59 -0,72% 9,53 10,00 9,65 9,59 9,61 3.206 1.919.776.200
15/5/2015 9,71 9,66 +0,42% 9,50 9,78 9,66 9,66 9,71 2.924 979.437.700
14/5/2015 9,54 9,62 0,00% 9,39 9,89 9,64 9,62 9,64 4.251 1.339.354.100
13/5/2015 9,95 9,62 -3,90% 9,41 10,09 9,70 9,62 9,64 4.502 1.540.782.500
12/5/2015 9,80 10,01 +1,52% 9,77 10,20 10,02 9,97 10,01 3.590 930.248.500
11/5/2015 9,86 9,86 0,00% 9,71 10,11 9,92 9,86 9,89 2.272 813.421.700
8/5/2015 10,14 9,86 -1,00% 9,62 10,18 9,84 9,85 9,86 4.220 1.357.416.900
7/5/2015 10,51 9,96 -6,04% 9,85 10,95 10,15 9,91 9,96 6.272 2.639.068.900
6/5/2015 10,26 10,60 +3,01% 10,10 10,97 10,64 10,60 10,62 7.774 4.508.074.200
5/5/2015 8,95 10,29 +13,70% 8,95 10,37 9,91 10,28 10,29 3.677 5.635.341.100
4/5/2015 8,50 9,05 +2,26% 8,47 9,09 8,75 9,02 9,05 6.977 2.195.457.900
30/4/2015 8,94 8,85 -2,21% 8,72 9,30 8,89 8,76 8,85 6.551 2.304.624.300
29/4/2015 9,02 9,05 +0,22% 8,86 9,13 9,05 9,05 9,07 9.508 2.856.958.600
28/4/2015 8,68 9,03 +5,00% 8,60 9,13 8,87 9,03 9,04 1.523 4.097.430.600
27/4/2015 8,84 8,60 -2,93% 8,56 8,89 8,66 8,60 8,62 4.465 1.889.169.700
24/4/2015 8,55 8,86 +4,24% 8,55 8,97 8,85 8,86 8,89 5.128 1.881.873.900
23/4/2015 8,14 8,50 +3,53% 8,12 8,55 8,41 8,50 8,51 3.057 1.198.064.300
22/4/2015 7,82 8,21 +6,49% 7,79 8,30 8,12 8,21 8,26 4.938 2.034.296.400
20/4/2015 7,58 7,71 +0,92% 7,58 7,72 7,67 7,69 7,71 2.220 545.920.000
17/4/2015 7,75 7,64 -1,42% 7,59 7,79 7,69 7,63 7,64 3.117 705.718.300
16/4/2015 7,69 7,75 +0,65% 7,58 7,86 7,74 7,75 7,77 3.116 993.160.100
15/4/2015 7,56 7,70 +1,72% 7,55 7,73 7,65 7,70 7,71 3.466 833.732.200
14/4/2015 7,77 7,57 -2,07% 7,54 7,81 7,63 7,55 7,57 4.496 974.348.800
13/4/2015 7,65 7,73 +0,65% 7,60 7,79 7,71 7,73 7,77 2.559 811.513.100
10/4/2015 7,40 7,68 +3,36% 7,40 7,74 7,61 7,65 7,68 3.326 911.146.300
9/4/2015 7,30 7,43 -0,67% 7,30 7,58 7,45 7,43 7,45 4.340 1.116.862.300
8/4/2015 7,60 7,48 -1,45% 7,26 7,61 7,45 7,48 7,50 5.516 2.077.856.700
7/4/2015 7,56 7,59 +0,53% 7,40 7,63 7,51 7,59 7,60 2.371 646.040.800
6/4/2015 7,40 7,55 +2,86% 7,37 7,70 7,56 7,55 7,58 4.081 1.112.661.400
2/4/2015 7,28 7,34 +0,69% 7,23 7,54 7,39 7,28 7,34 4.956 1.932.607.600
1/4/2015 6,87 7,29 +7,21% 6,87 7,32 7,19 7,26 7,29 9.765 2.718.983.900
31/3/2015 7,06 6,80 -2,86% 6,80 7,22 6,97 6,80 6,83 5.817 2.146.676.100
30/3/2015 7,06 7,00 -1,69% 6,74 7,24 7,03 7,00 7,01 5.917 1.701.316.400
27/3/2015 7,32 7,12 -3,13% 7,00 7,35 7,13 7,12 7,15 9.494 1.558.347.600
26/3/2015 7,61 7,35 -3,92% 7,26 7,61 7,33 7,35 7,36 6.458 1.645.342.800
25/3/2015 7,75 7,65 -1,42% 7,63 7,98 7,79 7,65 7,68 4.622 1.378.508.600
24/3/2015 7,80 7,76 +0,78% 7,61 7,97 7,74 7,74 7,76 5.350 1.454.922.800
23/3/2015 7,42 7,70 +3,08% 7,42 7,78 7,67 7,70 7,73 5.021 1.250.555.600
20/3/2015 7,01 7,47 +7,33% 7,01 7,58 7,36 7,47 7,50 7.433 2.395.568.100
19/3/2015 6,93 6,96 +0,43% 6,74 7,03 6,89 6,92 6,96 5.350 1.227.028.800
18/3/2015 6,67 6,93 +3,43% 6,66 7,02 6,92 6,91 6,93 4.582 1.134.116.400
17/3/2015 6,43 6,70 +3,24% 6,43 6,76 6,64 6,70 6,75 4.158 1.083.163.400
16/3/2015 6,55 6,49 -0,76% 6,41 6,64 6,48 6,49 6,53 4.285 850.949.600
13/3/2015 6,24 6,54 +1,87% 6,24 6,55 6,40 6,51 6,54 6.976 1.247.680.300
12/3/2015 6,47 6,42 +0,63% 6,34 6,63 6,45 6,38 6,42 5.472 935.731.100
11/3/2015 6,40 6,38 +0,63% 6,29 6,46 6,36 6,38 6,39 3.318 632.421.700
10/3/2015 6,24 6,34 +1,28% 6,24 6,55 6,39 6,34 6,35 5.100 974.363.600
9/3/2015 6,24 6,26 -0,63% 6,18 6,34 6,28 6,26 6,31 3.428 696.971.700
6/3/2015 6,21 6,30 +1,61% 6,21 6,35 6,29 6,30 6,34 4.260 960.448.000
5/3/2015 6,22 6,20 +0,32% 6,20 6,32 6,24 6,20 6,22 2.878 689.198.100
4/3/2015 6,39 6,18 -3,89% 6,17 6,40 6,27 6,18 6,20 5.069 1.026.588.400
3/3/2015 6,50 6,43 -0,16% 6,42 6,55 6,46 6,43 6,47 5.912 949.415.100
2/3/2015 6,98 6,44 -7,07% 6,44 6,98 6,63 6,44 6,49 3.873 1.597.785.400
27/2/2015 6,88 6,93 +0,43% 6,82 7,03 6,93 6,90 6,93 8.565 1.532.041.800
26/2/2015 6,66 6,90 +4,39% 6,53 6,95 6,76 6,87 6,90 3.488 1.051.553.000
25/2/2015 6,47 6,61 +1,23% 6,32 6,66 6,54 6,61 6,63 3.030 870.822.300
24/2/2015 6,54 6,53 -0,15% 6,46 6,66 6,53 6,51 6,53 2.563 575.808.200
23/2/2015 6,60 6,54 -1,06% 6,45 6,73 6,60 6,54 6,57 4.275 931.406.100
20/2/2015 6,70 6,61 +0,30% 6,56 6,72 6,62 6,61 6,67 2.984 1.416.952.400
19/2/2015 6,38 6,59 +3,45% 6,35 6,64 6,54 6,59 6,60 3.622 946.461.400
18/2/2015 6,15 6,37 +4,26% 6,15 6,42 6,35 6,33 6,37 3.384 892.848.400
13/2/2015 6,02 6,11 +2,52% 5,92 6,28 6,12 6,05 6,11 5.914 1.304.351.000
12/2/2015 5,91 5,96 +1,88% 5,87 6,05 5,94 5,96 5,98 4.746 1.010.019.900
11/2/2015 5,94 5,85 -1,18% 5,77 5,97 5,83 5,84 5,85 2.997 2.092.966.600
10/2/2015 6,08 5,92 -1,99% 5,92 6,18 6,02 5,92 5,94 4.054 966.520.700
9/2/2015 6,08 6,04 -1,63% 5,92 6,17 6,06 6,04 6,10 3.207 836.039.100
6/2/2015 6,20 6,14 -1,13% 6,08 6,32 6,16 6,14 6,15 4.196 723.392.300
5/2/2015 6,29 6,21 -2,36% 6,21 6,42 6,28 6,21 6,25 1.325 338.420.400
4/2/2015 6,44 6,36 -1,09% 6,35 6,60 6,43 6,36 6,42 2.869 704.403.100
3/2/2015 6,27 6,43 +3,54% 6,27 6,49 6,41 6,43 6,47 3.421 794.154.500
2/2/2015 6,18 6,21 +1,14% 6,04 6,21 6,11 6,17 6,21 4.057 1.104.025.400
30/1/2015 6,32 6,14 -4,66% 6,05 6,32 6,17 6,13 6,14 347 2.553.601.100
29/1/2015 6,43 6,44 +0,63% 6,24 6,58 6,43 6,44 6,47 9.059 1.794.015.500
28/1/2015 6,50 6,40 -3,61% 6,32 6,57 6,40 6,39 6,40 4.158 1.163.893.700
27/1/2015 6,71 6,64 -1,04% 6,50 6,74 6,61 6,61 6,64 3.529 978.696.900
26/1/2015 6,83 6,71 -2,04% 6,61 6,84 6,72 6,68 6,71 2.454 705.597.900
23/1/2015 6,95 6,85 -2,14% 6,83 7,04 6,90 6,85 6,86 2.049 438.082.800
22/1/2015 7,07 7,00 -0,99% 6,92 7,22 7,02 6,98 7,00 3.056 2.897.771.700
21/1/2015 7,02 7,07 +1,00% 6,76 7,26 7,06 7,07 7,09 5.735 2.173.546.900
20/1/2015 7,50 7,00 -5,53% 6,97 7,51 7,09 6,99 7,00 5.952 3.084.938.500
19/1/2015 7,73 7,41 -4,26% 7,40 7,75 7,52 7,41 7,48 4.676 1.475.382.900
16/1/2015 7,71 7,74 +0,39% 7,66 7,90 7,75 7,74 7,80 5.053 1.307.727.700
15/1/2015 8,05 7,71 -4,70% 7,70 8,27 7,88 7,71 7,79 4.539 2.244.102.600
14/1/2015 7,93 8,09 +2,93% 7,90 8,09 8,02 8,07 8,09 5.179 1.461.179.000
13/1/2015 7,90 7,86 +1,42% 7,86 8,17 8,02 7,86 7,90 9.816 2.888.281.300
12/1/2015 7,62 7,75 +1,71% 7,62 8,00 7,80 7,75 7,78 8.627 2.215.306.300
9/1/2015 8,08 7,62 -6,96% 7,55 8,08 7,70 7,62 7,63 4.267 1.890.194.800
8/1/2015 8,51 8,19 -2,50% 8,06 8,65 8,21 8,15 8,19 4.384 1.314.577.800
7/1/2015 8,11 8,40 +3,70% 8,11 8,55 8,40 8,40 8,41 5.255 1.598.241.700
6/1/2015 7,78 8,10 +3,18% 7,76 8,10 8,01 8,04 8,10 4.874 1.370.721.700
5/1/2015 7,82 7,85 -1,01% 7,62 7,85 7,79 7,81 7,85 5.393 1.201.051.400
2/1/2015 8,14 7,93 -3,06% 7,74 8,14 7,88 7,90 7,93 4.961 1.269.698.600
30/12/2014 8,15 8,18 +0,86% 8,15 8,25 8,21 8,18 8,23 3.521 1.620.883.300
29/12/2014 8,06 8,11 +2,92% 8,00 8,29 8,19 8,10 8,11 3.897 2.018.035.700
26/12/2014 7,57 7,88 +4,79% 7,57 8,07 7,90 7,88 7,91 3.625 1.142.813.100
23/12/2014 7,38 7,52 +2,04% 7,31 7,75 7,59 7,52 7,54 4.533 1.341.772.500
22/12/2014 7,05 7,37 +5,14% 7,05 7,41 7,31 7,36 7,37 4.828 1.157.830.400
19/12/2014 6,69 7,01 +4,63% 6,63 7,05 6,93 7,01 7,03 5.377 1.409.024.100
18/12/2014 6,75 6,70 +0,30% 6,63 6,85 6,72 6,70 6,72 6.596 1.624.388.400
17/12/2014 6,29 6,68 +6,88% 6,23 6,78 6,50 6,68 6,75 9.738 2.622.691.700
16/12/2014 6,40 6,25 -3,99% 6,13 6,45 6,28 6,24 6,25 7.718 1.973.907.300
15/12/2014 6,43 6,51 +0,15% 6,40 6,64 6,49 6,51 6,52 5.553 954.242.600
12/12/2014 6,59 6,50 -0,31% 6,43 6,70 6,60 6,48 6,50 4.820 956.648.000
11/12/2014 6,40 6,52 +1,72% 6,27 6,52 6,38 6,50 6,52 5.996 1.382.388.300
10/12/2014 6,59 6,41 -2,73% 6,39 6,66 6,52 6,40 6,41 7.006 1.520.252.400
9/12/2014 6,76 6,59 -2,51% 6,53 6,78 6,62 6,58 6,59 4.359 1.090.788.600
8/12/2014 6,69 6,76 +1,05% 6,68 6,82 6,75 6,75 6,77 5.405 1.478.091.100
5/12/2014 7,05 6,69 -4,56% 6,65 7,10 6,78 6,69 6,71 5.611 1.718.526.500
4/12/2014 7,32 7,01 -3,44% 6,98 7,39 7,08 7,01 7,03 4.406 1.026.284.200
3/12/2014 7,26 7,26 +0,83% 7,10 7,43 7,30 7,26 7,28 2.280 691.713.100
2/12/2014 7,24 7,20 0,00% 7,13 7,43 7,23 7,17 7,20 4.636 1.600.789.300
1/12/2014 7,61 7,20 -6,74% 7,14 7,62 7,27 7,18 7,21 5.760 1.564.976.400
28/11/2014 7,85 7,72 -1,66% 7,68 7,97 7,79 7,72 7,74 2.439 913.092.400
27/11/2014 7,82 7,85 +0,90% 7,77 7,90 7,84 7,79 7,85 2.742 888.782.500
26/11/2014 7,84 7,78 -0,26% 7,72 7,93 7,79 7,77 7,78 2.241 680.460.400
25/11/2014 7,70 7,80 +1,17% 7,66 7,89 7,77 7,75 7,80 3.198 1.258.122.500
24/11/2014 7,82 7,71 +0,52% 7,67 8,01 7,79 7,70 7,71 8.645 1.912.674.800
21/11/2014 7,55 7,67 +5,07% 7,44 7,89 7,59 7,67 7,70 2.472 2.786.291.100
19/11/2014 7,03 7,30 +4,43% 7,01 7,43 7,27 7,30 7,32 6.438 2.193.000.900
18/11/2014 7,31 6,99 -4,25% 6,72 7,42 7,01 6,98 6,99 9.478 3.418.555.400
17/11/2014 7,77 7,30 -9,09% 7,30 7,77 7,43 7,30 7,32 9.240 5.319.095.300
14/11/2014 8,60 8,03 -7,27% 7,96 8,60 8,13 8,03 8,04 1.211 4.770.680.800
13/11/2014 9,00 8,66 -4,10% 8,66 9,07 8,85 8,66 8,70 3.896 903.834.500
12/11/2014 9,15 9,03 -0,88% 8,95 9,23 9,08 8,99 9,03 3.197 720.964.900
11/11/2014 8,94 9,11 +1,33% 8,89 9,17 9,05 9,11 9,12 2.513 747.381.300
10/11/2014 8,91 8,99 +1,01% 8,83 9,08 8,97 8,93 8,99 2.476 776.237.800
7/11/2014 8,75 8,90 +2,18% 8,59 9,04 8,83 8,90 8,92 3.443 1.238.466.500
6/11/2014 8,95 8,71 -3,97% 8,70 8,98 8,80 8,71 8,78 4.305 1.068.997.500
5/11/2014 9,04 9,07 -0,98% 8,91 9,20 9,01 9,07 9,16 3.407 982.809.200
4/11/2014 9,20 9,16 +0,88% 8,94 9,20 9,03 9,13 9,16 3.507 714.012.000
3/11/2014 9,29 9,08 -3,20% 8,91 9,29 9,02 9,00 9,08 3.466 819.620.400
31/10/2014 9,08 9,38 +5,27% 8,77 9,39 9,20 9,30 9,38 3.876 1.368.466.200
30/10/2014 8,70 8,91 +2,77% 8,70 9,00 8,90 8,91 9,00 4.048 893.020.200
29/10/2014 8,86 8,67 -2,14% 8,62 8,87 8,72 8,67 8,73 5.201 1.422.179.900
28/10/2014 8,50 8,86 +7,26% 8,42 8,86 8,64 8,85 8,86 4.964 1.127.557.400
27/10/2014 8,25 8,26 -9,63% 8,05 8,40 8,24 8,26 8,28 6.797 3.388.960.500
24/10/2014 8,79 9,14 +5,79% 8,64 9,51 9,12 9,10 9,14 5.455 1.681.939.300
23/10/2014 9,15 8,64 -4,64% 8,61 9,15 8,75 8,62 8,64 8.665 2.064.471.700
22/10/2014 9,40 9,06 -3,10% 8,91 9,40 9,25 9,05 9,07 3.375 1.800.498.900
21/10/2014 9,60 9,35 -7,88% 9,26 9,75 9,44 9,31 9,35 8.411 1.874.311.700
20/10/2014 10,42 10,15 -2,40% 10,07 10,42 10,20 10,15 10,25 3.612 1.029.927.600
17/10/2014 10,20 10,40 +4,94% 9,99 10,40 10,23 10,36 10,40 4.269 1.423.912.600
16/10/2014 9,93 9,91 -2,17% 9,76 10,06 9,91 9,91 9,92 5.306 1.300.270.300
15/10/2014 10,30 10,13 -3,34% 9,93 10,35 10,11 10,13 10,19 5.942 1.376.324.600
14/10/2014 10,40 10,48 -0,66% 10,29 10,62 10,45 10,46 10,48 3.421 1.148.460.800
13/10/2014 10,09 10,55 +7,43% 10,09 10,64 10,44 10,54 10,55 5.936 2.624.251.000
10/10/2014 10,18 9,82 -5,12% 9,81 10,28 10,04 9,82 9,87 3.369 987.661.500
9/10/2014 10,75 10,35 -1,43% 10,28 10,83 10,45 10,35 10,36 5.774 3.278.203.000
8/10/2014 10,81 10,50 -1,50% 10,14 10,86 10,46 10,49 10,50 7.556 2.339.404.200
7/10/2014 10,66 10,66 +2,70% 10,46 10,85 10,66 10,66 10,67 5.901 1.676.348.700
6/10/2014 10,75 10,38 +6,46% 10,34 10,95 10,52 10,38 10,45 54 2.538.337.400
3/10/2014 9,80 9,75 +0,72% 9,66 9,88 9,75 9,72 9,76 3.682 943.344.700
2/10/2014 9,77 9,68 -1,12% 9,60 9,92 9,71 9,68 9,73 3.584 1.981.176.800
1/10/2014 9,90 9,79 -3,07% 9,71 9,99 9,82 9,75 9,79 6.753 1.481.763.400
30/9/2014 10,00 10,10 -0,59% 9,85 10,23 10,09 10,10 10,14 6.945 2.711.775.000
29/9/2014 10,06 10,16 -3,70% 10,00 10,35 10,18 10,16 10,17 7.128 2.685.975.000
26/9/2014 10,43 10,55 +1,44% 10,32 10,70 10,50 10,55 10,56 4.335 2.419.793.200
25/9/2014 10,25 10,40 +0,39% 10,11 10,48 10,30 10,38 10,40 3.329 1.279.719.200
24/9/2014 10,20 10,36 +1,77% 10,06 10,39 10,23 10,34 10,36 4.881 1.410.304.100
23/9/2014 10,45 10,18 -2,86% 10,18 10,76 10,33 10,18 10,21 5.224 2.231.183.600
22/9/2014 10,90 10,48 -4,81% 10,38 10,90 10,52 10,48 10,49 5.020 1.843.856.600
19/9/2014 11,25 11,01 -2,57% 10,96 11,49 11,13 11,01 11,07 4.623 1.668.997.400
18/9/2014 11,43 11,30 -1,40% 11,17 11,48 11,33 11,28 11,30 5.191 1.275.571.700
17/9/2014 11,38 11,46 +2,60% 11,36 11,68 11,52 11,46 11,48 5.189 2.019.165.000
16/9/2014 10,68 11,17 +3,62% 10,66 11,29 11,12 11,17 11,22 6.642 1.744.438.400
15/9/2014 10,90 10,78 -0,92% 10,60 10,95 10,77 10,78 10,79 3.989 1.242.141.900
12/9/2014 10,96 10,88 -1,45% 10,81 11,08 10,93 10,88 10,94 7.142 2.213.144.600
11/9/2014 11,14 11,04 +0,45% 11,04 11,24 11,12 11,04 11,06 3.370 1.203.868.600
10/9/2014 10,80 10,99 +1,38% 10,73 11,03 10,89 10,94 10,99 5.639 3.735.436.000
9/9/2014 11,01 10,84 -2,61% 10,80 11,46 10,99 10,84 10,85 4.438 1.785.023.300
8/9/2014 11,91 11,13 -5,44% 11,13 12,09 11,45 11,13 11,14 7.310 2.066.529.000
5/9/2014 11,94 11,77 -0,42% 11,69 11,99 11,74 11,76 11,77 2.163 763.672.300
4/9/2014 12,00 11,82 -2,48% 11,73 12,23 11,94 11,81 11,82 5.869 2.000.149.600
3/9/2014 12,23 12,12 -0,57% 12,01 12,42 12,15 12,07 12,12 5.388 1.597.112.600
2/9/2014 12,60 12,19 -2,64% 12,15 12,70 12,36 12,19 12,21 6.470 2.410.823.800
1/9/2014 12,65 12,52 +1,38% 12,51 12,92 12,74 12,52 12,55 6.560 2.695.481.500
29/8/2014 12,15 12,35 +2,07% 11,92 12,89 12,18 12,35 12,36 7.834 4.015.249.200
28/8/2014 12,52 12,10 -3,43% 12,10 12,62 12,35 12,10 12,17 9.260 3.001.412.200
27/8/2014 12,07 12,53 +4,85% 12,07 12,63 12,34 12,52 12,53 7.199 4.604.632.400
26/8/2014 11,85 11,95 +1,44% 11,85 12,05 11,95 11,94 11,95 4.602 1.736.727.700
25/8/2014 11,80 11,78 +1,38% 11,71 11,88 11,80 11,77 11,78 5.530 1.359.668.300
22/8/2014 11,60 11,62 +0,09% 11,51 11,72 11,61 11,62 11,65 3.081 1.112.826.500
21/8/2014 11,37 11,61 +2,29% 11,37 11,65 11,55 11,60 11,61 5.385 1.688.069.800
20/8/2014 11,10 11,35 +2,07% 11,07 11,46 11,33 11,35 11,36 3.305 1.500.776.700
19/8/2014 11,01 11,12 +1,09% 11,00 11,14 11,10 11,12 11,13 3.989 781.307.400
18/8/2014 11,05 11,00 +1,10% 10,95 11,12 11,03 10,99 11,00 4.990 1.175.517.900
15/8/2014 10,74 10,88 +1,68% 10,68 10,97 10,81 10,88 10,89 6.886 2.241.291.200
14/8/2014 10,74 10,70 -0,47% 10,65 10,99 10,78 10,69 10,70 5.591 1.677.308.700
13/8/2014 10,95 10,75 -1,56% 10,58 10,95 10,76 10,74 10,75 9.572 2.424.175.500
12/8/2014 11,07 10,92 -1,27% 10,90 11,15 10,96 10,91 10,92 4.707 1.007.516.300
11/8/2014 11,01 11,06 +1,00% 10,99 11,15 11,07 11,06 11,07 4.827 1.008.697.500
8/8/2014 10,81 10,95 +0,92% 10,70 11,00 10,83 10,94 10,95 4.698 1.523.495.000
7/8/2014 10,92 10,85 -0,28% 10,75 10,99 10,84 10,84 10,85 2.686 823.325.800
6/8/2014 10,95 10,88 -0,64% 10,76 11,03 10,89 10,88 10,89 6.269 1.430.324.700
5/8/2014 11,35 10,95 -3,52% 10,85 11,39 11,08 10,94 10,97 7.454 1.630.521.500
4/8/2014 11,03 11,35 +3,28% 10,90 11,35 11,19 11,28 11,35 4.513 1.707.508.700
1/8/2014 10,87 10,99 +0,92% 10,80 11,07 10,92 10,99 11,03 4.507 1.429.918.700
31/7/2014 10,80 10,89 +0,09% 10,71 10,94 10,85 10,88 10,89 5.601 1.480.673.900
30/7/2014 10,91 10,88 -0,18% 10,82 11,08 10,90 10,88 10,92 2.861 1.116.478.800
29/7/2014 11,04 10,90 -1,09% 10,82 11,08 10,93 10,89 10,91 1.666 651.114.500
28/7/2014 11,28 11,02 -1,61% 11,00 11,32 11,11 11,01 11,02 4.951 1.393.564.200
25/7/2014 11,26 11,20 -0,88% 11,20 11,39 11,25 11,20 11,23 2.165 661.469.700
24/7/2014 11,27 11,30 +0,89% 11,19 11,40 11,31 11,29 11,30 3.441 806.693.600
23/7/2014 11,20 11,20 -1,32% 11,10 11,35 11,20 11,20 11,21 4.133 1.559.403.200
22/7/2014 11,59 11,35 -0,87% 11,27 11,66 11,41 11,35 11,38 3.835 1.230.312.100
21/7/2014 11,31 11,45 +1,33% 11,27 11,54 11,42 11,45 11,50 5.237 1.340.628.700
18/7/2014 11,50 11,30 +0,44% 11,30 11,60 11,43 11,30 11,31 6.678 1.820.675.900
17/7/2014 11,24 11,25 -0,18% 11,11 11,45 11,30 11,25 11,28 4.857 1.242.175.700
16/7/2014 11,26 11,27 +0,36% 11,18 11,33 11,26 11,25 11,27 4.383 1.299.015.600
15/7/2014 11,06 11,23 +1,45% 11,06 11,30 11,21 11,23 11,24 4.192 1.741.140.900
14/7/2014 10,82 11,07 +2,79% 10,78 11,19 11,03 11,07 11,10 6.430 2.071.543.500
11/7/2014 10,79 10,77 +0,75% 10,68 10,82 10,76 10,73 10,77 2.529 549.112.700
10/7/2014 10,76 10,69 +1,04% 10,68 10,84 10,74 10,69 10,74 3.266 868.079.500
8/7/2014 10,60 10,58 -0,09% 10,51 10,62 10,57 10,55 10,59 1.629 543.923.800
7/7/2014 10,38 10,59 +1,83% 10,31 10,59 10,47 10,52 10,59 2.471 647.003.800
4/7/2014 10,36 10,40 +0,48% 10,25 10,40 10,36 10,40 10,41 726 151.788.700
3/7/2014 10,11 10,35 +0,78% 10,09 10,35 10,23 10,27 10,35 3.005 802.924.800
2/7/2014 10,21 10,27 +1,18% 10,05 10,27 10,12 10,27 10,28 2.409 1.902.809.700
1/7/2014 10,51 10,15 -3,33% 10,13 10,55 10,28 10,15 10,17 3.319 1.310.551.200
30/6/2014 10,43 10,50 +0,86% 10,33 10,51 10,43 10,41 10,50 2.991 809.796.500
27/6/2014 10,50 10,41 -1,14% 10,27 10,56 10,42 10,39 10,41 1.754 568.666.300
26/6/2014 10,53 10,53 +0,48% 10,51 10,61 10,55 10,51 10,53 1.950 393.991.100
25/6/2014 10,43 10,48 -0,10% 10,34 10,65 10,53 10,48 10,52 4.581 1.452.252.100
24/6/2014 10,56 10,49 -0,29% 10,44 10,65 10,56 10,48 10,49 3.859 1.358.861.600
23/6/2014 10,60 10,52 -0,38% 10,46 10,73 10,55 10,52 10,53 2.272 539.726.500
20/6/2014 10,74 10,56 -2,76% 10,53 10,75 10,59 10,56 10,57 5.804 1.863.721.800
18/6/2014 10,68 10,86 +2,07% 10,56 10,95 10,81 10,86 10,90 5.483 1.324.619.900
17/6/2014 10,67 10,64 -0,19% 10,54 10,69 10,60 10,55 10,64 1.693 441.443.700
16/6/2014 10,70 10,66 -0,37% 10,56 10,73 10,62 10,59 10,66 2.503 683.634.000
13/6/2014 10,67 10,70 +0,66% 10,49 10,74 10,63 10,65 10,70 2.393 535.810.500
11/6/2014 10,77 10,63 -0,28% 10,49 10,89 10,71 10,57 10,63 3.409 966.422.900
10/6/2014 10,54 10,66 +0,95% 10,54 10,84 10,69 10,63 10,67 3.623 930.668.000
9/6/2014 10,30 10,56 +1,93% 10,23 10,68 10,51 10,50 10,56 4.478 1.007.825.400
6/6/2014 10,35 10,36 +5,18% 10,17 10,48 10,32 10,36 10,42 5.536 1.868.389.500
5/6/2014 9,86 9,85 0,00% 9,79 9,87 9,83 9,81 9,85 2.319 516.271.000
4/6/2014 9,77 9,85 +0,82% 9,69 9,85 9,79 9,78 9,85 1.449 729.092.000
3/6/2014 9,75 9,77 0,00% 9,67 9,85 9,76 9,76 9,77 3.004 783.084.700
2/6/2014 9,73 9,77 +0,93% 9,68 9,88 9,76 9,72 9,77 2.366 567.705.700
30/5/2014 9,73 9,68 -0,72% 9,65 9,81 9,70 9,67 9,76 2.901 1.295.880.700
29/5/2014 9,64 9,75 +1,14% 9,63 9,84 9,75 9,75 9,76 2.110 648.056.700
28/5/2014 9,51 9,64 +0,94% 9,42 9,80 9,63 9,64 9,68 3.363 999.162.400
27/5/2014 9,85 9,55 -3,05% 9,48 9,91 9,59 9,55 9,57 4.444 1.175.593.100
26/5/2014 9,70 9,85 +1,13% 9,70 10,02 9,87 9,83 9,85 1.579 616.910.700
23/5/2014 9,95 9,74 -2,01% 9,74 10,06 9,87 9,74 9,80 1.754 733.585.200
22/5/2014 9,70 9,94 +3,33% 9,70 10,04 9,88 9,93 9,94 3.816 1.103.529.600
21/5/2014 9,80 9,62 -1,13% 9,56 9,94 9,70 9,58 9,62 6.333 1.760.236.000
20/5/2014 10,08 9,73 -3,28% 9,73 10,23 9,93 9,73 9,74 6.391 1.729.969.100
19/5/2014 10,25 10,06 -2,04% 10,01 10,25 10,08 10,03 10,06 1.747 583.241.200
16/5/2014 10,45 10,27 +1,18% 10,25 10,68 10,36 10,27 10,30 2.648 1.172.320.500
15/5/2014 10,42 10,15 -2,40% 10,04 10,45 10,16 10,08 10,15 5.021 1.491.277.300
14/5/2014 10,45 10,40 +0,39% 10,34 10,57 10,45 10,40 10,43 2.967 1.025.807.700
13/5/2014 10,28 10,36 +1,17% 10,24 10,44 10,37 10,35 10,36 5.515 1.589.507.700
12/5/2014 10,10 10,24 +1,29% 9,89 10,42 10,24 10,24 10,25 5.114 1.426.302.100
9/5/2014 10,70 10,11 -5,34% 10,05 10,70 10,24 10,11 10,14 6.314 1.882.350.900
8/5/2014 10,67 10,68 -0,09% 10,36 10,76 10,59 10,64 10,68 4.041 1.488.919.000
7/5/2014 10,92 10,69 -2,64% 10,51 10,97 10,72 10,63 10,69 7.672 1.823.032.300
6/5/2014 11,04 10,98 -0,45% 10,94 11,10 11,00 10,98 11,00 9.289 3.172.165.700
5/5/2014 10,84 11,03 +1,47% 10,79 11,15 10,96 11,03 11,05 6.146 6.760.522.300
2/5/2014 10,90 10,87 -13,80% 10,67 11,02 10,83 10,86 10,87 3.495 5.318.940.100
30/4/2014 12,69 12,61 -0,24% 12,26 12,71 12,57 12,60 12,62 8.056 10.908.459.800
29/4/2014 12,36 12,64 +3,35% 12,33 12,74 12,62 12,62 12,64 7.009 2.423.962.900
28/4/2014 12,20 12,23 +0,82% 12,05 12,35 12,22 12,23 12,26 6.598 2.261.512.300
25/4/2014 12,28 12,13 -1,22% 12,10 12,28 12,16 12,13 12,18 6.143 2.080.850.900
24/4/2014 12,25 12,28 +0,66% 12,10 12,36 12,23 12,28 12,29 5.418 1.792.970.900
23/4/2014 12,04 12,20 +1,24% 12,02 12,26 12,13 12,17 12,20 7.618 1.759.246.000
22/4/2014 11,98 12,05 +0,58% 11,82 12,28 12,05 12,05 12,06 9.602 2.859.970.500
17/4/2014 11,61 11,98 +3,28% 11,45 11,98 11,81 11,97 11,98 5.370 1.804.298.400
16/4/2014 11,34 11,60 +3,20% 11,27 11,62 11,48 11,56 11,60 9.547 2.888.162.900
15/4/2014 11,42 11,24 -1,66% 11,24 11,63 11,42 11,24 11,25 847 3.307.583.100
14/4/2014 11,30 11,43 +1,33% 11,17 11,47 11,37 11,41 11,43 4.237 1.007.988.100
11/4/2014 11,06 11,28 +1,81% 10,97 11,28 11,15 11,27 11,28 7.348 1.906.512.500
10/4/2014 11,00 11,08 +0,73% 10,93 11,28 11,11 11,07 11,08 6.391 1.586.124.700
9/4/2014 11,81 11,00 -6,94% 10,88 11,81 11,06 11,00 11,08 1.668 4.893.948.000
8/4/2014 12,15 11,82 -1,34% 11,59 12,36 11,93 11,80 11,82 9.857 3.369.787.400
7/4/2014 12,05 11,98 +1,53% 11,87 12,15 12,02 11,96 11,98 8.573 3.117.835.100
4/4/2014 11,86 11,80 +0,43% 11,76 12,01 11,87 11,79 11,80 8.476 2.804.793.500
3/4/2014 11,51 11,75 +2,09% 11,24 11,84 11,57 11,74 11,84 6.814 2.865.944.300
2/4/2014 10,95 11,51 +5,89% 10,91 11,60 11,32 11,50 11,51 655 3.629.452.200
1/4/2014 10,94 10,87 -0,09% 10,63 10,98 10,79 10,84 10,87 6.794 2.243.307.800
31/3/2014 10,81 10,88 +0,93% 10,81 11,17 10,94 10,88 10,89 7.275 2.237.177.600
28/3/2014 10,79 10,78 +1,70% 10,61 10,95 10,81 10,77 10,78 443 3.618.290.500
27/3/2014 10,42 10,60 +3,52% 10,37 10,93 10,65 10,60 10,68 5.638 4.551.074.800
26/3/2014 10,12 10,24 +1,39% 10,07 10,31 10,23 10,23 10,24 4.194 1.047.860.000
25/3/2014 10,29 10,10 -3,07% 10,10 10,46 10,22 10,09 10,10 7.715 2.518.660.900
24/3/2014 10,20 10,42 +2,66% 10,14 10,42 10,29 10,41 10,42 5.665 1.402.826.100
21/3/2014 9,55 10,15 +2,63% 9,47 10,16 9,98 10,10 10,15 7.835 3.018.550.300
20/3/2014 9,63 9,89 +2,49% 9,54 10,35 10,09 9,89 9,90 747 3.978.986.900
19/3/2014 9,45 9,65 +2,66% 9,39 9,83 9,64 9,65 9,68 9.693 2.141.971.200
18/3/2014 8,99 9,40 +4,10% 8,90 9,50 9,29 9,40 9,46 6.419 1.470.621.300
17/3/2014 9,05 9,03 -0,22% 8,97 9,17 9,04 9,03 9,05 2.402 722.484.500
14/3/2014 9,23 9,05 -2,06% 8,95 9,31 9,05 9,02 9,05 3.578 1.079.997.200
13/3/2014 9,10 9,24 +1,65% 9,04 9,32 9,23 9,24 9,25 5.728 1.665.339.300
12/3/2014 8,64 9,09 +4,48% 8,64 9,09 8,94 9,03 9,09 3.499 810.337.200
11/3/2014 8,63 8,70 +1,40% 8,60 8,87 8,73 8,69 8,71 3.918 923.506.600
10/3/2014 8,60 8,58 +0,12% 8,42 8,66 8,54 8,57 8,58 7.169 1.524.522.900
7/3/2014 8,98 8,57 -4,14% 8,49 9,02 8,69 8,57 8,58 9.664 2.300.430.900
6/3/2014 8,91 8,94 -0,11% 8,77 9,02 8,93 8,94 8,97 5.617 968.981.900
5/3/2014 9,09 8,95 -1,54% 8,92 9,15 8,96 8,95 8,99 3.118 667.746.100
28/2/2014 9,06 9,09 0,00% 8,86 9,14 9,03 9,05 9,09 5.510 1.284.945.200
27/2/2014 8,74 9,09 +4,60% 8,69 9,12 9,02 9,08 9,09 4.486 754.608.700
26/2/2014 8,70 8,69 +0,35% 8,64 8,83 8,73 8,69 8,70 6.362 1.456.431.800
25/2/2014 8,72 8,66 -1,48% 8,64 8,74 8,67 8,66 8,68 4.915 1.139.111.000
24/2/2014 8,90 8,79 -1,24% 8,70 8,90 8,78 8,78 8,79 6.774 1.573.283.400
21/2/2014 8,75 8,90 +1,95% 8,60 8,94 8,87 8,90 8,91 3.865 1.104.610.400
20/2/2014 8,62 8,73 +0,46% 8,55 8,82 8,72 8,73 8,77 4.287 1.106.324.700
19/2/2014 8,53 8,69 +2,24% 8,45 8,75 8,60 8,68 8,69 5.276 1.372.584.200
18/2/2014 8,97 8,50 -5,13% 8,50 8,97 8,67 8,50 8,52 7.066 1.491.434.600
17/2/2014 9,30 8,96 -3,76% 8,95 9,30 9,06 8,96 8,99 3.020 1.429.181.500
14/2/2014 9,34 9,31 -0,43% 9,23 9,36 9,30 9,30 9,33 4.788 1.543.147.400
13/2/2014 9,40 9,35 -0,95% 9,12 9,40 9,30 9,33 9,35 6.096 1.391.217.200
12/2/2014 9,54 9,44 -0,42% 9,41 9,54 9,45 9,41 9,44 4.239 1.425.020.000
11/2/2014 9,30 9,48 +1,83% 9,23 9,52 9,38 9,48 9,49 5.559 1.313.953.600
10/2/2014 9,43 9,31 -1,69% 9,31 9,45 9,38 9,31 9,37 5.803 1.852.845.400
7/2/2014 9,32 9,47 +2,16% 9,22 9,47 9,35 9,45 9,47 5.141 1.603.337.100
6/2/2014 9,30 9,27 0,00% 9,20 9,56 9,37 9,27 9,29 5.397 1.694.115.400
5/2/2014 9,32 9,27 -0,96% 9,12 9,37 9,21 9,25 9,27 3.737 1.094.313.100
4/2/2014 9,31 9,36 +0,75% 9,12 9,43 9,31 9,33 9,36 3.813 1.182.063.400
3/2/2014 9,39 9,29 -1,17% 9,17 9,41 9,30 9,26 9,29 5.182 1.583.200.000
31/1/2014 9,21 9,40 +1,62% 9,13 9,51 9,36 9,40 9,48 6.710 3.309.289.500
30/1/2014 9,26 9,25 +0,54% 9,16 9,51 9,32 9,18 9,25 5.157 2.025.151.200
29/1/2014 9,16 9,20 0,00% 9,15 9,31 9,20 9,20 9,23 3.734 1.215.860.400
28/1/2014 9,10 9,20 +2,00% 9,03 9,33 9,22 9,20 9,24 4.131 1.607.221.700
27/1/2014 8,96 9,02 +0,67% 8,82 9,08 8,96 8,94 9,02 4.929 1.414.825.100
24/1/2014 8,90 8,96 +0,67% 8,80 9,01 8,92 8,92 8,96 5.034 1.466.314.800
23/1/2014 9,04 8,90 -1,33% 8,90 9,11 8,99 8,90 8,97 4.136 1.290.688.800
22/1/2014 9,08 9,02 +0,11% 8,97 9,20 9,08 9,02 9,05 4.887 1.516.882.400
21/1/2014 9,13 9,01 -0,77% 9,01 9,26 9,12 9,01 9,04 4.153 1.264.254.000
20/1/2014 9,19 9,08 -0,77% 9,01 9,24 9,09 9,07 9,08 2.129 652.697.700
17/1/2014 9,24 9,15 -0,22% 9,13 9,34 9,19 9,14 9,15 6.687 3.516.082.400
16/1/2014 9,65 9,17 -4,18% 9,15 9,75 9,46 9,17 9,19 7.141 3.153.989.700
15/1/2014 9,99 9,57 -3,72% 9,46 10,00 9,62 9,57 9,59 6.910 3.858.062.400
14/1/2014 9,70 9,94 +2,26% 9,70 9,94 9,83 9,87 9,94 4.628 1.497.613.600
13/1/2014 9,88 9,72 -1,52% 9,71 9,89 9,80 9,72 9,73 5.551 1.369.326.000
10/1/2014 9,83 9,87 +1,23% 9,73 9,89 9,81 9,83 9,87 6.313 1.454.234.800
9/1/2014 9,91 9,75 -2,01% 9,70 9,98 9,79 9,74 9,75 7.994 1.996.524.500
8/1/2014 10,07 9,95 -0,50% 9,84 10,07 9,92 9,95 9,96 4.644 1.428.098.500
7/1/2014 10,31 10,00 -2,15% 9,98 10,40 10,14 9,99 10,00 5.275 1.716.800.800
6/1/2014 10,10 10,22 +0,99% 9,85 10,34 10,16 10,22 10,24 5.788 2.517.330.700
3/1/2014 9,65 10,12 +4,76% 9,61 10,16 10,06 10,12 10,13 8.423 7.087.402.700
2/1/2014 9,95 9,66 -2,72% 9,60 9,99 9,75 9,65 9,66 7.516 2.578.405.400
30/12/2013 10,11 9,93 -1,78% 9,93 10,22 10,06 9,93 9,94 3.596 1.028.397.900
27/12/2013 10,22 10,11 -1,17% 10,11 10,28 10,16 10,11 10,20 1.751 850.397.400
26/12/2013 10,28 10,23 -1,16% 10,15 10,44 10,26 10,21 10,23 2.311 677.199.600
23/12/2013 10,35 10,35 -0,10% 10,25 10,50 10,34 10,35 10,36 4.744 1.218.744.800
20/12/2013 10,07 10,36 +2,07% 10,05 10,36 10,28 10,30 10,36 4.227 1.859.917.200
19/12/2013 10,05 10,15 +2,01% 9,91 10,15 10,03 10,10 10,15 3.581 1.063.198.000
18/12/2013 9,91 9,95 +0,71% 9,86 10,20 9,97 9,95 10,00 6.428 2.910.000.000
17/12/2013 9,98 9,88 -1,59% 9,88 10,17 9,97 9,88 9,93 4.039 1.769.150.100
16/12/2013 10,19 10,04 -1,38% 10,01 10,21 10,12 10,03 10,04 3.884 1.147.095.200
13/12/2013 10,14 10,18 +0,10% 10,00 10,21 10,12 10,15 10,18 3.429 1.234.776.000
12/12/2013 10,04 10,17 +0,99% 10,00 10,18 10,10 10,12 10,17 3.920 1.124.343.000
11/12/2013 10,29 10,07 -1,85% 10,02 10,29 10,09 10,06 10,07 5.257 1.784.050.900
10/12/2013 10,19 10,26 -0,19% 10,01 10,32 10,12 10,19 10,26 3.665 1.478.700.800
9/12/2013 10,40 10,28 -0,77% 10,16 10,40 10,24 10,22 10,28 3.229 932.512.600
6/12/2013 10,26 10,36 +1,17% 10,11 10,42 10,27 10,29 10,36 4.456 1.575.686.600
5/12/2013 10,14 10,24 +1,39% 10,07 10,45 10,24 10,22 10,24 4.960 1.395.310.800
4/12/2013 10,11 10,10 +0,80% 9,99 10,15 10,06 10,05 10,10 3.777 1.513.256.000
3/12/2013 9,98 10,02 -0,50% 9,92 10,20 10,03 10,02 10,03 7.313 1.908.939.200
2/12/2013 10,23 10,07 -3,27% 10,07 10,38 10,20 10,07 10,12 4.442 1.281.424.900
29/11/2013 10,20 10,41 +2,06% 10,20 10,44 10,32 10,40 10,41 4.087 1.248.721.200
28/11/2013 10,42 10,20 -1,45% 10,13 10,53 10,29 10,20 10,21 2.838 1.029.095.200
27/11/2013 10,65 10,35 -2,36% 10,34 10,65 10,42 10,34 10,35 3.748 1.252.910.500
26/11/2013 10,82 10,60 -2,57% 10,45 10,86 10,61 10,57 10,60 4.354 1.605.462.100
25/11/2013 10,78 10,88 +1,30% 10,48 10,95 10,75 10,84 10,88 5.391 1.510.095.400
22/11/2013 10,47 10,74 +1,90% 10,36 10,89 10,73 10,74 10,75 4.665 1.777.980.800
21/11/2013 10,40 10,54 -0,09% 10,25 10,64 10,48 10,53 10,54 5.149 1.472.417.100
19/11/2013 10,93 10,55 -4,09% 10,38 10,93 10,58 10,53 10,55 6.499 2.012.878.000
18/11/2013 10,60 11,00 +1,66% 10,46 11,01 10,74 10,99 11,00 5.107 1.658.261.600
14/11/2013 10,84 10,82 +1,03% 10,58 10,90 10,76 10,82 10,90 4.021 1.255.729.700
13/11/2013 10,60 10,71 +2,00% 10,36 10,85 10,62 10,71 10,77 4.560 1.507.841.300
12/11/2013 10,49 10,50 +0,77% 10,27 10,58 10,45 10,40 10,50 5.100 1.621.434.900
11/11/2013 10,45 10,42 -0,29% 10,21 10,45 10,35 10,41 10,42 3.975 1.056.833.600
8/11/2013 10,50 10,45 -1,14% 10,26 10,74 10,44 10,43 10,45 5.945 1.724.028.500
7/11/2013 10,67 10,57 -1,31% 10,35 10,90 10,52 10,55 10,57 1.336 3.468.474.200
6/11/2013 11,10 10,71 -3,16% 10,56 11,13 10,75 10,67 10,71 8.255 2.848.352.900
5/11/2013 11,40 11,06 -3,57% 10,96 11,41 11,11 11,05 11,06 5.844 1.961.445.900
4/11/2013 11,55 11,47 -1,12% 11,37 11,59 11,46 11,42 11,47 4.878 1.498.405.800
1/11/2013 11,88 11,60 -2,60% 11,49 11,88 11,64 11,60 11,65 7.472 2.355.341.000
31/10/2013 11,72 11,91 +2,06% 11,41 11,91 11,76 11,83 11,91 7.135 3.025.582.000
30/10/2013 11,85 11,67 -1,93% 11,55 11,89 11,67 11,61 11,67 4.298 1.598.848.000
29/10/2013 11,92 11,90 -0,08% 11,65 11,98 11,87 11,83 11,90 4.225 2.632.630.600
28/10/2013 11,54 11,91 +2,32% 11,52 11,99 11,85 11,88 11,91 3.501 1.272.110.800
25/10/2013 11,78 11,64 -0,51% 11,53 11,84 11,67 11,63 11,64 3.547 1.023.351.200
24/10/2013 11,86 11,70 -1,52% 11,53 11,97 11,69 11,64 11,70 4.255 1.388.409.400
23/10/2013 12,03 11,88 -1,00% 11,74 12,09 11,91 11,82 11,88 4.844 2.411.937.600
22/10/2013 11,97 12,00 +0,42% 11,91 12,10 12,01 12,00 12,02 3.833 1.118.832.600
21/10/2013 11,90 11,95 +1,01% 11,77 12,15 11,92 11,86 11,95 4.833 2.234.727.900
18/10/2013 11,75 11,83 +0,85% 11,65 11,93 11,79 11,83 11,85 5.115 1.516.076.200
17/10/2013 11,56 11,73 +0,34% 11,53 11,74 11,62 11,69 11,73 3.807 1.076.427.600
16/10/2013 11,63 11,69 +0,86% 11,43 11,84 11,70 11,69 11,70 9.265 2.458.277.900
15/10/2013 11,40 11,59 +2,20% 11,19 11,80 11,56 11,58 11,61 7.552 2.732.436.100
14/10/2013 10,95 11,34 +3,47% 10,93 11,47 11,30 11,34 11,36 5.714 2.120.999.700
11/10/2013 11,15 10,96 -1,44% 10,86 11,19 10,95 10,91 10,96 5.502 1.917.850.300
10/10/2013 10,95 11,12 +2,21% 10,87 11,24 11,08 11,12 11,13 4.799 1.689.627.900
9/10/2013 10,86 10,88 +0,18% 10,50 10,88 10,74 10,82 10,88 6.005 1.769.150.900
8/10/2013 10,89 10,86 -0,82% 10,72 10,97 10,83 10,85 10,86 4.083 1.801.809.300
7/10/2013 10,86 10,95 +0,92% 10,83 10,97 10,92 10,95 10,96 5.947 1.854.651.400
4/10/2013 10,95 10,85 -1,00% 10,81 10,98 10,90 10,85 10,89 5.446 2.118.432.200
3/10/2013 10,76 10,96 +2,53% 10,70 10,96 10,84 10,90 10,96 4.706 1.458.886.500
2/10/2013 10,75 10,69 -0,28% 10,61 10,84 10,74 10,69 10,70 5.330 3.297.061.800
1/10/2013 10,44 10,72 +2,39% 10,35 10,80 10,65 10,72 10,73 8.986 3.172.163.200
30/9/2013 10,20 10,47 +2,65% 10,11 10,47 10,31 10,44 10,47 6.177 2.793.450.900
27/9/2013 10,24 10,20 -0,39% 10,16 10,30 10,20 10,20 10,21 5.087 1.249.584.700
26/9/2013 10,28 10,24 -0,19% 10,12 10,42 10,22 10,24 10,25 4.239 1.302.617.600
25/9/2013 10,17 10,26 +0,20% 10,05 10,26 10,15 10,16 10,26 3.336 1.205.127.900
24/9/2013 10,45 10,24 -2,01% 10,23 10,45 10,31 10,24 10,25 3.546 1.297.196.100
23/9/2013 10,30 10,45 +1,46% 10,26 10,45 10,36 10,35 10,45 3.646 1.509.016.300
20/9/2013 10,16 10,30 +1,78% 10,13 10,34 10,24 10,23 10,30 3.341 1.344.829.100
19/9/2013 10,38 10,12 -2,41% 10,12 10,40 10,18 10,12 10,18 4.638 1.615.325.800
18/9/2013 10,32 10,37 +0,88% 10,04 10,48 10,24 10,37 10,45 7.889 2.474.793.500
17/9/2013 10,03 10,28 +1,58% 10,03 10,30 10,23 10,24 10,28 3.039 1.130.860.600
16/9/2013 10,19 10,12 -0,10% 9,99 10,30 10,13 10,03 10,12 3.603 948.512.600
13/9/2013 10,10 10,13 +0,60% 9,98 10,18 10,08 10,09 10,13 4.073 1.394.988.100
12/9/2013 10,05 10,07 -0,59% 9,91 10,18 10,03 10,04 10,07 7.417 2.290.888.800
11/9/2013 10,15 10,13 -0,39% 9,98 10,27 10,11 10,10 10,13 5.545 2.731.702.300
10/9/2013 10,40 10,17 -0,97% 10,11 10,47 10,24 10,11 10,17 6.040 2.618.613.900
9/9/2013 9,93 10,27 +3,22% 9,71 10,41 10,17 10,27 10,32 6.930 5.181.231.100
6/9/2013 9,97 9,95 +1,02% 9,80 10,05 9,97 9,95 9,96 2.770 4.255.151.700
5/9/2013 9,60 9,85 +3,14% 9,52 9,90 9,78 9,84 9,85 4.619 1.710.851.200
4/9/2013 9,47 9,55 +0,53% 9,40 9,64 9,52 9,55 9,57 4.810 1.716.291.700
3/9/2013 9,38 9,50 +1,60% 9,36 9,58 9,49 9,50 9,51 5.605 1.552.959.900
2/9/2013 9,27 9,35 +1,96% 9,22 9,40 9,32 9,34 9,35 4.364 1.653.144.800
30/8/2013 9,12 9,17 +0,44% 8,88 9,21 9,08 9,14 9,17 4.971 2.361.954.900
29/8/2013 9,11 9,13 +0,33% 9,08 9,30 9,19 9,13 9,15 4.477 2.050.757.100
28/8/2013 8,82 9,10 +4,24% 8,78 9,11 9,02 9,06 9,10 5.114 1.741.426.500
27/8/2013 8,85 8,73 -1,80% 8,66 8,89 8,76 8,73 8,75 4.720 1.253.354.100
26/8/2013 9,12 8,89 -3,47% 8,89 9,18 9,00 8,89 8,93 2.860 923.113.400
23/8/2013 9,22 9,21 -0,11% 8,96 9,22 9,12 9,19 9,21 4.101 1.669.868.900
22/8/2013 9,09 9,22 +2,10% 9,03 9,23 9,13 9,21 9,22 3.715 1.287.374.900
21/8/2013 8,90 9,03 +1,01% 8,83 9,16 9,00 9,03 9,04 3.577 1.319.135.300
20/8/2013 8,83 8,94 +1,13% 8,72 9,06 8,98 8,94 8,96 5.257 1.826.655.900
19/8/2013 9,19 8,84 -4,43% 8,80 9,28 8,98 8,82 8,84 6.012 1.652.988.200
16/8/2013 9,25 9,25 +0,33% 9,03 9,30 9,19 9,23 9,25 4.786 1.334.317.800
15/8/2013 8,99 9,22 +0,88% 8,78 9,36 9,11 9,22 9,29 8.392 2.678.903.200
14/8/2013 9,04 9,14 0,00% 9,03 9,30 9,16 9,14 9,19 502 4.113.711.700
13/8/2013 9,25 9,14 +1,44% 8,93 9,25 9,09 9,12 9,14 4.728 1.471.118.000
12/8/2013 8,77 9,01 +3,56% 8,72 9,31 8,97 9,01 9,02 6.250 3.192.530.900
9/8/2013 8,50 8,70 +3,45% 8,43 8,80 8,64 8,70 8,74 6.169 1.676.358.300
8/8/2013 8,20 8,41 +3,70% 8,02 8,49 8,30 8,41 8,42 5.001 1.312.596.700
7/8/2013 8,11 8,11 -0,49% 8,05 8,23 8,12 8,10 8,11 3.550 868.593.300
6/8/2013 8,36 8,15 -3,09% 8,15 8,40 8,22 8,15 8,17 4.293 1.600.139.500
5/8/2013 8,25 8,41 +2,31% 8,16 8,48 8,38 8,40 8,41 3.865 984.681.000
2/8/2013 8,38 8,22 -1,91% 8,15 8,53 8,30 8,20 8,22 5.609 1.717.219.900
1/8/2013 8,40 8,38 +0,72% 8,25 8,46 8,34 8,36 8,38 8.059 1.731.014.400
31/7/2013 8,52 8,32 -2,69% 8,32 8,55 8,38 8,32 8,37 5.932 2.227.520.500
30/7/2013 8,89 8,55 -3,17% 8,52 8,89 8,60 8,54 8,55 4.203 1.825.943.700
29/7/2013 9,09 8,83 -2,75% 8,76 9,09 8,83 8,82 8,83 3.246 1.168.796.600
26/7/2013 9,00 9,08 +0,22% 9,00 9,17 9,07 9,07 9,08 3.874 1.141.480.100
25/7/2013 8,84 9,06 +1,57% 8,79 9,14 8,91 9,06 9,08 4.553 1.482.053.200
24/7/2013 9,09 8,92 -1,65% 8,85 9,09 8,93 8,90 8,92 4.567 1.278.439.400
23/7/2013 9,37 9,07 -1,52% 8,97 9,37 9,10 9,03 9,07 3.342 1.189.393.500
22/7/2013 9,02 9,21 +3,02% 8,93 9,40 9,11 9,19 9,21 5.477 1.685.461.500
19/7/2013 9,00 8,94 -2,61% 8,40 9,06 8,79 8,94 9,00 8.935 4.535.400.100
18/7/2013 9,30 9,18 -2,65% 9,04 9,39 9,19 9,16 9,18 7.829 1.861.589.500
17/7/2013 9,72 9,43 -1,98% 9,34 9,88 9,57 9,43 9,45 5.440 1.351.152.100
16/7/2013 9,80 9,62 -1,13% 9,55 10,03 9,72 9,62 9,66 5.151 1.834.522.300
15/7/2013 9,25 9,73 +4,85% 9,25 9,85 9,62 9,73 9,76 4.475 1.288.368.700
12/7/2013 9,09 9,28 +1,53% 9,01 9,37 9,26 9,28 9,30 5.498 1.423.922.200
11/7/2013 9,12 9,14 +1,11% 9,02 9,24 9,12 9,14 9,15 4.372 1.114.883.900
10/7/2013 9,03 9,04 +1,80% 8,84 9,13 8,96 8,95 9,04 3.471 1.109.315.300
8/7/2013 8,82 8,88 +0,57% 8,74 9,01 8,88 8,88 8,90 2.974 810.324.200
5/7/2013 8,70 8,83 +0,57% 8,42 8,90 8,71 8,79 8,83 5.568 1.579.357.800
4/7/2013 8,70 8,78 +3,29% 8,53 8,87 8,73 8,78 8,79 2.204 1.118.236.700
3/7/2013 8,40 8,50 0,00% 8,34 8,79 8,56 8,49 8,50 4.297 1.028.975.700
2/7/2013 8,54 8,50 -1,16% 8,28 8,63 8,48 8,49 8,50 5.327 1.448.601.500
1/7/2013 8,73 8,60 -1,49% 8,56 8,86 8,65 8,60 8,63 4.192 841.707.100
28/6/2013 8,57 8,73 +1,16% 8,44 8,80 8,67 8,68 8,73 4.372 1.839.133.200
27/6/2013 8,46 8,63 +1,53% 8,46 8,83 8,66 8,61 8,64 3.359 822.735.500
26/6/2013 8,55 8,50 0,00% 8,33 8,67 8,50 8,50 8,53 3.448 928.033.400
25/6/2013 8,45 8,50 +2,66% 8,26 8,54 8,44 8,46 8,51 5.930 1.698.498.900
24/6/2013 8,43 8,28 -3,50% 8,15 8,47 8,27 8,23 8,28 8.518 2.386.598.800
21/6/2013 8,72 8,58 -3,60% 8,32 8,83 8,51 8,43 8,58 7.402 2.208.550.200
20/6/2013 8,81 8,90 -1,55% 8,24 8,95 8,69 8,86 8,90 935 2.968.370.800
19/6/2013 9,31 9,04 -2,59% 8,87 9,40 9,15 9,01 9,04 9.635 2.140.330.800
18/6/2013 9,07 9,28 +3,11% 8,83 9,29 9,13 9,25 9,28 7.084 1.601.553.200
17/6/2013 8,65 9,00 +3,33% 8,65 9,08 8,91 8,96 9,00 7.869 2.587.297.100
14/6/2013 9,10 8,71 -3,54% 8,56 9,10 8,71 8,71 8,72 4.565 1.261.127.600
13/6/2013 8,57 9,03 +5,37% 8,54 9,06 8,89 9,02 9,03 6.660 1.939.971.300
12/6/2013 8,99 8,57 -2,06% 8,28 9,03 8,56 8,50 8,57 7.254 2.506.441.300
11/6/2013 8,70 8,75 -0,68% 8,43 8,86 8,64 8,74 8,75 7.457 2.937.583.500
10/6/2013 8,98 8,81 -2,11% 8,73 9,15 8,85 8,81 8,82 6.485 2.153.390.300
7/6/2013 9,20 9,00 -5,26% 8,73 9,34 9,03 8,97 9,00 9.690 3.715.146.100
6/6/2013 9,89 9,50 -2,66% 9,35 9,89 9,49 9,49 9,50 6.744 2.463.472.100
5/6/2013 10,11 9,76 -3,37% 9,73 10,24 9,87 9,76 9,80 4.825 3.223.286.300
4/6/2013 10,30 10,10 -1,46% 9,85 10,44 10,07 10,10 10,11 7.307 2.045.171.800
3/6/2013 10,10 10,25 +2,40% 9,83 10,52 10,26 10,25 10,33 6.174 1.860.868.800
31/5/2013 10,28 10,01 -4,67% 9,97 10,33 10,08 10,01 10,10 9.461 3.487.288.600
29/5/2013 10,94 10,50 -5,49% 10,50 11,18 10,72 10,50 10,57 7.026 2.898.695.200
28/5/2013 11,25 11,11 -0,36% 10,97 11,33 11,14 11,06 11,11 5.093 1.869.737.500
27/5/2013 11,49 11,15 -2,62% 11,12 11,49 11,19 11,15 11,17 2.919 1.246.768.100
24/5/2013 10,98 11,45 +3,62% 10,97 11,45 11,19 11,43 11,45 8.665 3.484.690.600
23/5/2013 10,66 11,05 +1,84% 10,55 11,49 11,13 11,04 11,10 7.629 7.087.709.500
22/5/2013 10,12 10,85 +7,53% 10,04 10,89 10,69 10,85 10,86 2.017 7.938.467.300
21/5/2013 9,41 10,09 +7,00% 9,37 10,09 9,80 10,08 10,09 6.609 2.770.610.800
20/5/2013 9,31 9,43 +1,40% 8,93 9,48 9,13 9,43 9,44 6.711 2.116.545.100
17/5/2013 9,35 9,30 -0,96% 9,12 9,97 9,53 9,23 9,30 7.268 3.065.246.200
16/5/2013 8,30 9,39 +13,41% 8,28 9,39 8,95 9,36 9,39 1.382 4.968.835.900
15/5/2013 8,15 8,28 +0,61% 8,15 8,34 8,24 8,22 8,28 4.131 1.484.454.300
14/5/2013 8,25 8,23 -0,48% 8,13 8,43 8,27 8,21 8,23 6.536 1.632.320.400
13/5/2013 8,16 8,27 +0,73% 8,07 8,27 8,17 8,16 8,28 2.730 942.433.900
10/5/2013 8,20 8,21 -0,12% 8,04 8,27 8,19 8,21 8,22 5.018 1.830.177.800
9/5/2013 8,22 8,22 +0,24% 8,11 8,34 8,19 8,19 8,22 4.570 1.178.896.600
8/5/2013 8,14 8,20 +0,74% 8,06 8,36 8,18 8,20 8,22 3.830 1.574.503.500
7/5/2013 8,05 8,14 +1,37% 8,00 8,18 8,07 8,13 8,14 4.387 1.416.923.300
6/5/2013 8,38 8,03 -5,53% 7,96 8,51 8,13 8,03 8,04 7.720 3.308.355.300
3/5/2013 8,80 8,50 -1,85% 8,34 8,80 8,53 8,45 8,50 6.258 2.638.309.700
2/5/2013 8,98 8,66 -17,13% 8,45 9,05 8,86 8,66 8,67 7.332 7.480.086.400
30/4/2013 10,35 10,45 +3,06% 10,09 10,50 10,38 10,43 10,45 7.665 9.492.592.400
29/4/2013 10,34 10,14 -0,20% 9,91 10,35 10,08 10,14 10,15 8.171 3.198.725.600
26/4/2013 10,50 10,16 -2,31% 10,00 10,60 10,19 10,16 10,19 3.556 1.428.721.700
25/4/2013 10,52 10,40 -0,95% 10,31 10,83 10,47 10,38 10,40 4.813 1.835.247.500
24/4/2013 10,39 10,50 +1,25% 10,32 10,58 10,48 10,46 10,50 2.970 1.086.627.500
23/4/2013 10,48 10,37 +0,29% 10,37 10,66 10,48 10,36 10,37 6.650 2.116.015.700
22/4/2013 10,08 10,34 +4,44% 9,89 10,55 10,26 10,32 10,34 6.472 2.002.355.900
19/4/2013 10,04 9,90 0,00% 9,75 10,11 9,85 9,89 9,90 3.583 1.545.615.600
18/4/2013 10,08 9,90 -1,98% 9,79 10,20 9,90 9,90 9,98 6.487 2.280.488.400
17/4/2013 10,27 10,10 -2,88% 9,96 10,52 10,22 10,10 10,11 6.965 2.817.955.900
16/4/2013 10,49 10,40 +0,10% 10,33 10,65 10,45 10,40 10,41 6.192 2.110.984.200
15/4/2013 10,84 10,39 -5,55% 10,30 10,89 10,52 10,37 10,39 7.728 2.903.342.400
12/4/2013 11,11 11,00 -0,81% 10,82 11,25 10,96 11,00 11,01 5.967 2.113.728.800
11/4/2013 11,43 11,09 -2,46% 10,86 11,43 11,01 11,07 11,09 5.258 3.393.811.600
10/4/2013 11,55 11,37 -0,52% 11,22 11,74 11,41 11,35 11,37 5.524 1.728.741.700
9/4/2013 11,50 11,43 -0,44% 11,35 11,64 11,43 11,42 11,43 4.819 1.533.833.900
8/4/2013 12,05 11,48 -3,93% 11,31 12,09 11,45 11,48 11,49 5.574 1.995.950.400
5/4/2013 11,90 11,95 +0,42% 11,57 12,00 11,87 11,90 11,95 6.522 2.077.490.000
4/4/2013 12,18 11,90 -1,65% 11,63 12,18 11,79 11,90 11,92 4.658 1.924.003.300
3/4/2013 12,26 12,10 -1,31% 11,81 12,26 11,96 12,09 12,10 4.919 1.355.695.100
2/4/2013 12,71 12,26 -3,84% 12,16 12,87 12,39 12,20 12,26 8.444 2.552.733.300
1/4/2013 12,64 12,75 +0,39% 12,41 12,90 12,72 12,70 12,75 7.308 2.498.500.600
28/3/2013 11,60 12,70 +16,19% 11,60 12,84 12,37 12,70 12,75 5.337 7.332.231.500
27/3/2013 10,99 10,93 -1,18% 10,75 11,33 11,06 10,93 10,94 4.969 2.149.856.800
26/3/2013 11,48 11,06 -2,81% 11,06 11,63 11,19 11,06 11,09 2.557 1.167.717.200
25/3/2013 11,33 11,38 0,00% 11,22 11,55 11,38 11,38 11,40 2.078 610.679.200
22/3/2013 11,41 11,38 -0,78% 11,26 11,65 11,41 11,32 11,38 2.738 693.104.900
21/3/2013 11,46 11,47 -0,09% 11,23 11,68 11,34 11,40 11,47 4.135 1.237.727.700
20/3/2013 12,10 11,48 -4,33% 11,43 12,19 11,58 11,48 11,50 4.170 1.429.559.100
19/3/2013 12,09 12,00 +0,08% 11,90 12,23 12,01 11,94 12,00 2.656 817.676.100
18/3/2013 12,34 11,99 -2,20% 11,81 12,34 11,97 11,99 12,00 3.770 1.098.424.000
15/3/2013 12,40 12,26 +0,16% 11,97 12,40 12,16 12,21 12,26 3.231 1.678.152.900
14/3/2013 12,77 12,24 -3,32% 12,05 12,90 12,42 12,22 12,24 5.936 1.758.619.600
13/3/2013 12,78 12,66 -0,86% 12,51 12,98 12,77 12,60 12,66 3.652 2.069.069.400
12/3/2013 12,61 12,77 +1,59% 12,53 12,91 12,78 12,76 12,77 4.454 1.935.401.400
11/3/2013 12,55 12,57 +0,16% 12,31 12,57 12,42 12,55 12,57 3.787 1.725.167.500
8/3/2013 12,62 12,55 +0,40% 12,36 12,65 12,50 12,55 12,56 4.228 1.516.364.700
7/3/2013 12,26 12,50 +3,39% 12,13 12,58 12,42 12,49 12,50 8.087 2.659.585.700
6/3/2013 12,31 12,09 +0,50% 12,01 12,31 12,16 12,09 12,13 5.109 1.803.662.100
5/3/2013 12,43 12,03 -2,12% 11,89 12,46 12,12 12,00 12,03 3.611 1.309.348.300
4/3/2013 12,14 12,29 -0,24% 11,97 12,41 12,22 12,29 12,30 4.066 1.648.884.100
1/3/2013 12,41 12,32 -1,75% 12,03 12,46 12,25 12,26 12,32 4.489 1.357.147.000
28/2/2013 12,30 12,54 +1,13% 12,30 12,58 12,49 12,46 12,54 8.087 3.531.469.800
27/2/2013 12,31 12,40 +1,72% 12,15 12,48 12,38 12,33 12,40 7.557 3.391.214.400
26/2/2013 11,99 12,19 +1,58% 11,94 12,32 12,18 12,19 12,22 7.384 2.772.485.700
25/2/2013 11,50 12,00 +3,54% 11,50 12,13 11,83 11,94 12,00 5.789 2.418.865.700
22/2/2013 11,70 11,59 0,00% 11,46 11,78 11,58 11,56 11,59 3.963 1.923.657.300
21/2/2013 11,30 11,59 +1,31% 10,95 11,63 11,53 11,55 11,59 5.254 2.336.120.200
20/2/2013 11,78 11,44 -2,56% 11,39 11,78 11,60 11,42 11,44 4.470 1.336.548.400
19/2/2013 11,86 11,74 -0,17% 11,67 11,88 11,77 11,74 11,77 3.101 1.647.425.700
18/2/2013 11,86 11,76 -0,76% 11,70 11,86 11,76 11,74 11,76 1.997 959.811.100
15/2/2013 11,76 11,85 +1,63% 11,66 11,95 11,79 11,81 11,85 2.430 864.330.500
14/2/2013 11,58 11,66 +0,52% 11,41 11,77 11,62 11,65 11,67 2.468 821.496.600
13/2/2013 11,55 11,60 -0,09% 11,23 11,60 11,46 11,60 11,61 5.469 1.822.675.100
8/2/2013 11,82 11,61 -1,44% 11,52 12,01 11,70 11,56 11,61 3.925 1.874.255.400
7/2/2013 12,38 11,78 -4,15% 11,72 12,38 11,89 11,77 11,78 3.906 1.549.429.500
6/2/2013 12,48 12,29 -1,68% 12,10 12,48 12,28 12,28 12,29 3.745 1.922.528.500
5/2/2013 12,60 12,50 0,00% 12,16 12,60 12,36 12,40 12,50 3.828 1.600.468.200
4/2/2013 12,60 12,50 -0,95% 12,37 12,64 12,51 12,48 12,50 4.558 1.537.518.300
1/2/2013 12,65 12,62 -0,16% 12,46 12,79 12,59 12,62 12,64 4.419 2.652.372.800
31/1/2013 12,30 12,64 +3,61% 11,86 12,64 12,28 12,48 12,64 6.413 3.663.792.600
30/1/2013 12,40 12,20 -1,45% 12,12 12,58 12,25 12,12 12,20 3.806 1.799.566.200
29/1/2013 12,00 12,38 +1,73% 11,98 12,44 12,31 12,38 12,40 4.347 2.144.083.900
28/1/2013 12,53 12,17 -3,79% 11,99 12,68 12,22 12,16 12,17 75 4.011.485.500
24/1/2013 12,90 12,65 -3,58% 12,53 13,09 12,83 12,65 12,67 7.660 4.129.229.300
23/1/2013 13,65 13,12 -4,23% 12,96 14,10 13,34 13,12 13,14 9.065 7.395.913.100
22/1/2013 13,00 13,70 +6,20% 13,00 13,81 13,52 13,70 13,74 7.639 6.249.894.500
21/1/2013 12,30 12,90 +5,48% 12,21 12,95 12,72 12,82 12,90 2.929 2.415.171.700
18/1/2013 11,86 12,23 +4,00% 11,80 12,39 12,16 12,22 12,23 4.656 3.644.680.600
17/1/2013 11,50 11,76 +2,53% 11,43 11,87 11,64 11,76 11,77 4.998 2.620.988.400
16/1/2013 11,15 11,47 +2,78% 10,98 11,48 11,38 11,45 11,47 5.813 2.237.192.700
15/1/2013 10,77 11,16 +3,33% 10,66 11,25 10,94 11,07 11,16 7.780 4.019.223.300
14/1/2013 10,80 10,80 +1,41% 10,75 10,92 10,81 10,78 10,80 4.558 1.529.879.000
11/1/2013 10,25 10,65 +3,50% 10,25 10,65 10,43 10,56 10,65 3.950 2.308.173.400
10/1/2013 10,40 10,29 +1,78% 10,10 10,51 10,29 10,29 10,31 4.604 3.357.072.900
9/1/2013 9,74 10,11 +4,33% 9,70 10,17 10,04 10,11 10,13 7.367 3.046.341.000
8/1/2013 10,55 9,69 -9,35% 9,67 10,57 9,96 9,69 9,70 8.670 3.988.562.600
7/1/2013 11,22 10,69 -4,72% 10,60 11,23 10,76 10,69 10,75 6.309 2.476.918.400
4/1/2013 11,05 11,22 +0,18% 10,96 11,35 11,18 11,22 11,23 7.097 5.724.606.600
3/1/2013 10,95 11,20 +2,28% 10,80 11,20 11,03 11,15 11,20 4.192 1.502.064.700
2/1/2013 10,65 10,95 0,00% 10,60 10,95 10,78 10,94 10,95 3.847 1.851.843.600
28/12/2012 10,43 10,48 +0,38% 10,40 10,79 10,55 10,45 10,48 2.993 1.524.332.400
27/12/2012 10,39 10,44 -0,29% 10,26 10,59 10,43 10,34 10,44 2.611 983.960.300
26/12/2012 10,18 10,47 +2,15% 10,10 10,48 10,27 10,44 10,47 1.576 779.889.500
21/12/2012 9,80 10,25 +2,71% 9,80 10,25 10,04 10,10 10,25 3.117 1.368.012.200
20/12/2012 10,00 9,98 -0,30% 9,78 10,06 9,90 9,91 9,98 2.823 889.720.200
19/12/2012 10,00 10,01 +0,81% 9,97 10,14 10,02 10,01 10,09 3.961 1.582.336.600
18/12/2012 9,94 9,93 +1,02% 9,91 10,05 9,95 9,93 9,95 4.405 1.938.687.600
17/12/2012 9,83 9,83 +0,92% 9,72 9,94 9,87 9,83 9,87 2.507 1.037.324.700
14/12/2012 9,60 9,74 +1,46% 9,52 9,87 9,77 9,74 9,80 5.040 1.872.380.600
13/12/2012 9,50 9,60 -0,52% 9,43 9,68 9,60 9,55 9,60 3.137 1.181.554.500
12/12/2012 9,70 9,65 +1,37% 9,54 9,85 9,66 9,58 9,65 7.398 2.961.957.900
11/12/2012 9,44 9,52 +2,37% 9,23 9,58 9,40 9,51 9,52 1.685 4.962.098.700
10/12/2012 9,04 9,30 +1,09% 8,93 9,30 9,16 9,20 9,30 4.577 2.234.885.600
7/12/2012 9,20 9,20 +0,44% 9,03 9,37 9,20 9,19 9,20 3.893 1.781.319.000
6/12/2012 9,20 9,16 +0,11% 8,88 9,30 9,16 9,13 9,16 6.337 2.135.011.600
5/12/2012 9,58 9,15 -3,17% 8,65 9,73 9,01 9,09 9,15 9.122 4.504.324.600
4/12/2012 9,68 9,45 -1,87% 9,30 10,49 9,76 9,44 9,45 4.331 7.217.792.000
3/12/2012 9,56 9,63 -0,21% 9,25 9,98 9,67 9,60 9,63 8.254 4.865.133.800
30/11/2012 10,21 9,65 +23,56% 8,91 10,23 9,59 9,65 9,66 642 15.275.008.700
29/11/2012 8,61 7,81 -7,46% 7,55 8,61 7,87 7,81 7,82 479 3.901.300.000
28/11/2012 8,49 8,44 +1,81% 8,32 8,64 8,49 8,44 8,45 7.000 3.041.621.700
27/11/2012 8,35 8,29 +3,37% 8,20 8,65 8,45 8,26 8,29 5.896 7.382.940.400
26/11/2012 7,89 8,02 +4,16% 7,83 8,68 8,21 8,01 8,02 4.084 7.163.437.000
23/11/2012 7,32 7,70 +5,48% 7,25 8,05 7,70 7,65 7,70 5.700 9.548.982.200
22/11/2012 7,20 7,30 -6,89% 7,05 7,59 7,29 7,29 7,30 8.801 5.911.995.600
21/11/2012 9,30 7,84 -20,08% 7,84 9,32 8,22 7,84 7,85 5.848 9.579.196.900
19/11/2012 11,30 9,81 -15,43% 9,81 11,36 10,49 9,81 9,87 106 5.888.222.700
16/11/2012 12,11 11,60 -11,52% 11,21 12,29 11,72 11,60 11,64 3.201 8.475.816.500
14/11/2012 13,65 13,11 -5,07% 13,10 13,79 13,34 13,11 13,19 7.201 3.807.887.600
13/11/2012 13,20 13,81 +1,54% 12,77 13,93 13,27 13,80 13,81 8.063 4.001.500.400
12/11/2012 13,88 13,60 -1,16% 13,45 13,88 13,61 13,60 13,64 2.878 1.274.298.400
9/11/2012 14,24 13,76 -2,69% 13,56 14,25 13,77 13,76 13,77 6.875 3.327.648.200
8/11/2012 14,82 14,14 -4,27% 14,14 14,87 14,38 14,14 14,15 5.478 3.974.560.100
7/11/2012 15,18 14,77 -3,72% 14,70 15,25 14,89 14,77 14,78 7.145 4.209.267.700
6/11/2012 15,56 15,34 -0,52% 14,91 15,59 15,19 15,32 15,34 4.367 3.863.545.000
5/11/2012 15,30 15,42 -8,21% 15,24 15,85 15,39 15,42 15,43 8.135 5.157.215.600
1/11/2012 16,15 16,80 +4,02% 16,11 16,90 16,62 16,74 16,80 3.768 2.665.634.400
31/10/2012 16,13 16,15 +0,94% 16,00 16,51 16,26 16,15 16,19 5.360 2.095.812.600
30/10/2012 15,99 16,00 +0,31% 15,99 16,13 16,05 16,00 16,08 2.052 627.077.100
29/10/2012 16,30 15,95 -2,21% 15,86 16,44 16,05 15,95 16,04 1.626 681.655.800
26/10/2012 16,53 16,31 -1,39% 16,20 16,56 16,36 16,31 16,35 2.661 1.254.304.200
25/10/2012 16,66 16,54 +0,55% 16,50 16,74 16,63 16,54 16,60 2.439 1.005.031.900
24/10/2012 16,91 16,45 -2,32% 16,45 16,95 16,66 16,45 16,50 2.228 1.305.585.800
23/10/2012 17,03 16,84 -1,12% 16,70 17,24 16,86 16,84 16,92 2.753 1.111.873.000
22/10/2012 17,31 17,03 -1,28% 17,02 17,31 17,11 17,03 17,15 1.893 811.874.200
19/10/2012 16,99 17,25 +2,07% 16,91 17,25 17,11 17,12 17,25 2.813 1.507.220.300
18/10/2012 16,91 16,90 +0,12% 16,57 17,13 16,90 16,90 16,98 3.902 2.090.120.300
17/10/2012 17,35 16,88 -1,80% 16,81 17,37 16,94 16,88 17,00 4.712 2.100.351.900
16/10/2012 17,51 17,19 -1,32% 17,19 17,84 17,50 17,19 17,31 3.919 1.679.632.400
15/10/2012 17,06 17,42 +2,17% 17,06 17,57 17,37 17,40 17,47 5.131 2.164.267.500
11/10/2012 17,04 17,05 +1,37% 16,98 17,37 17,18 17,05 17,13 2.818 1.145.091.000
10/10/2012 16,99 16,82 -1,06% 16,82 17,24 17,00 16,82 16,87 3.894 1.656.900.600
9/10/2012 17,48 17,00 -1,62% 16,98 17,50 17,11 17,00 17,05 3.924 1.293.974.400
8/10/2012 17,29 17,28 -0,12% 17,20 17,51 17,37 17,28 17,30 2.539 1.344.909.200
5/10/2012 17,04 17,30 +2,06% 17,04 17,57 17,33 17,26 17,30 3.044 1.330.803.600
4/10/2012 17,45 16,95 -3,25% 16,62 17,68 16,94 16,94 16,95 7.267 3.215.561.000
3/10/2012 18,00 17,52 -2,83% 17,45 18,19 17,66 17,52 17,54 3.888 1.438.742.200
2/10/2012 18,40 18,03 -1,21% 18,03 18,40 18,13 18,03 18,15 2.633 1.082.807.800
1/10/2012 18,25 18,25 +0,11% 18,08 18,62 18,29 18,25 18,26 3.540 1.560.370.600
28/9/2012 19,00 18,23 -3,90% 18,23 19,17 18,41 18,23 18,30 6.333 2.605.072.600
27/9/2012 19,03 18,97 -0,32% 18,84 19,24 19,01 18,96 18,97 3.978 4.074.202.100
26/9/2012 18,80 19,03 +0,48% 18,74 19,22 18,92 19,03 19,10 7.880 4.332.507.400
25/9/2012 18,96 18,94 -1,20% 18,86 19,54 19,10 18,92 18,94 4.053 2.450.624.100
24/9/2012 18,89 19,17 +2,02% 18,79 19,17 18,97 19,03 19,17 4.360 2.204.136.700
21/9/2012 19,05 18,79 -0,84% 18,68 19,29 18,91 18,78 18,79 4.077 2.098.697.200
20/9/2012 18,41 18,95 +1,83% 18,41 19,01 18,84 18,95 19,00 4.000 1.572.567.000
19/9/2012 18,75 18,61 -0,96% 18,53 19,07 18,76 18,61 18,68 2.952 3.120.493.600
18/9/2012 19,06 18,79 -0,58% 18,72 19,06 18,84 18,78 18,79 2.248 2.988.098.100
17/9/2012 18,75 18,90 +0,80% 18,62 18,95 18,79 18,85 18,90 5.742 3.557.891.600
14/9/2012 18,14 18,75 +2,80% 18,14 18,75 18,57 18,66 18,76 9.211 4.908.012.500
13/9/2012 17,75 18,24 +2,82% 17,45 18,40 18,18 18,19 18,24 5.513 2.883.356.400
12/9/2012 17,20 17,74 -4,83% 17,20 18,76 17,70 17,74 17,85 4.102 12.253.830.300
11/9/2012 19,06 18,64 -2,92% 18,64 19,31 19,04 18,61 18,74 4.855 2.149.111.000
10/9/2012 19,02 19,20 +1,21% 18,90 19,60 19,29 19,01 19,20 4.186 2.268.959.100
6/9/2012 18,99 18,97 +0,58% 18,76 19,21 19,01 18,84 18,97 3.373 1.666.924.500
5/9/2012 18,75 18,86 +1,23% 18,35 19,03 18,77 18,86 18,90 3.792 1.260.881.000
4/9/2012 18,72 18,63 -0,32% 18,39 18,81 18,57 18,46 18,63 4.432 4.050.565.800
3/9/2012 18,55 18,69 +0,75% 18,45 19,09 18,72 18,65 18,69 2.347 1.508.593.800
31/8/2012 17,51 18,55 -1,59% 17,46 18,94 18,31 18,50 18,55 384 6.581.340.400
30/8/2012 19,70 18,85 -4,31% 18,83 20,00 19,02 18,84 18,85 4.219 2.171.111.600
29/8/2012 20,64 19,70 -3,81% 19,59 20,64 19,86 19,67 19,77 5.077 2.582.719.300
28/8/2012 20,58 20,48 0,00% 20,40 20,77 20,64 20,48 20,53 1.919 2.416.956.000
27/8/2012 20,41 20,48 -0,73% 20,22 20,57 20,40 20,40 20,49 2.202 1.002.076.300
24/8/2012 20,55 20,63 +0,49% 20,23 20,64 20,43 20,46 20,63 3.297 1.693.691.700
23/8/2012 21,00 20,53 -2,24% 20,31 21,00 20,53 20,44 20,53 3.385 1.569.015.400
22/8/2012 20,78 21,00 +1,01% 20,51 21,24 20,91 21,00 21,04 3.370 1.742.340.700
21/8/2012 21,45 20,79 -1,93% 20,65 21,45 20,97 20,78 20,79 1.654 642.385.800
20/8/2012 20,66 21,20 +3,16% 20,46 21,21 20,94 21,20 21,21 2.631 1.552.546.000
17/8/2012 20,98 20,55 -1,72% 20,41 21,02 20,64 20,54 20,55 2.071 1.208.180.000
16/8/2012 20,80 20,91 +1,41% 20,47 20,97 20,79 20,90 20,91 2.133 956.011.000
15/8/2012 20,62 20,62 +0,68% 20,39 20,80 20,55 20,57 20,62 5.381 2.824.977.000
14/8/2012 20,62 20,48 -0,73% 20,29 20,70 20,52 20,36 20,48 2.390 1.066.604.900
13/8/2012 20,65 20,63 -0,10% 20,41 20,70 20,57 20,57 20,63 2.769 1.202.844.600
10/8/2012 20,76 20,65 -0,53% 20,45 20,76 20,60 20,57 20,65 2.113 1.135.427.900
9/8/2012 20,50 20,76 +0,14% 20,50 20,86 20,69 20,65 20,76 2.230 1.532.088.100
8/8/2012 20,59 20,73 +1,57% 20,47 20,90 20,68 20,60 20,73 2.322 1.299.701.100
7/8/2012 20,38 20,41 -0,49% 20,38 20,77 20,58 20,41 20,45 2.689 1.054.636.700
6/8/2012 20,45 20,51 +0,69% 20,11 20,86 20,57 20,51 20,59 2.428 1.097.791.400
3/8/2012 19,79 20,37 +4,35% 19,77 20,38 20,15 20,30 20,37 2.885 1.826.457.200
2/8/2012 19,67 19,52 -1,66% 19,23 19,83 19,46 19,34 19,52 2.117 875.309.400
1/8/2012 20,00 19,85 -1,00% 19,79 20,38 20,08 19,85 19,90 3.711 1.643.489.800
31/7/2012 19,99 20,05 +0,75% 19,58 20,18 19,97 19,81 20,05 3.225 2.518.329.500
30/7/2012 19,65 19,90 +1,17% 19,44 19,90 19,74 19,78 19,90 2.020 772.790.000
27/7/2012 18,76 19,67 +5,53% 18,75 20,05 19,52 19,67 19,79 6.974 3.206.655.400
26/7/2012 18,89 18,64 -0,53% 18,39 18,89 18,57 18,64 18,74 3.153 1.193.377.800
25/7/2012 18,90 18,74 -0,05% 18,60 18,95 18,72 18,66 18,74 1.896 669.574.100
24/7/2012 18,85 18,75 -0,53% 18,53 18,94 18,73 18,75 18,86 2.440 985.608.000
23/7/2012 18,90 18,85 -1,26% 18,62 18,95 18,78 18,78 18,85 2.876 969.330.100
20/7/2012 19,23 19,09 -1,24% 19,00 19,45 19,16 19,06 19,09 2.533 841.509.100
19/7/2012 19,30 19,33 +0,47% 19,19 19,63 19,32 19,33 19,39 2.022 830.096.200
18/7/2012 19,00 19,24 +0,79% 18,91 19,35 19,19 19,22 19,24 2.501 995.468.500
17/7/2012 19,03 19,09 +1,60% 18,66 19,15 18,94 19,06 19,09 2.157 784.386.900
16/7/2012 18,86 18,79 -0,27% 18,51 19,16 18,80 18,79 18,84 3.142 1.193.230.600
13/7/2012 18,87 18,84 -0,37% 18,68 19,07 18,87 18,74 18,84 2.382 1.060.397.500
12/7/2012 18,82 18,91 +0,32% 18,62 19,12 18,94 18,83 18,91 1.346 581.376.400
11/7/2012 19,07 18,85 -1,98% 18,61 19,19 18,82 18,74 18,85 2.715 1.299.840.300
10/7/2012 19,58 19,23 -1,69% 19,01 19,58 19,17 19,20 19,23 5.071 2.293.498.300
6/7/2012 19,90 19,56 -2,44% 19,35 20,07 19,55 19,43 19,56 1.888 867.302.700
5/7/2012 20,15 20,05 -0,25% 19,93 20,30 20,06 19,99 20,05 2.950 1.505.575.000
4/7/2012 19,91 20,10 +0,90% 19,79 20,19 19,98 20,10 20,12 2.022 1.367.863.500
3/7/2012 19,65 19,92 +1,43% 19,35 19,99 19,71 19,76 19,92 3.117 1.343.130.900
2/7/2012 19,52 19,64 +0,61% 19,31 19,70 19,52 19,63 19,64 2.909 1.647.841.400
29/6/2012 19,49 19,52 +0,57% 19,27 19,74 19,45 19,36 19,52 3.017 1.598.673.100
28/6/2012 19,20 19,41 +1,09% 18,75 19,58 19,35 19,39 19,41 2.372 1.339.448.800
27/6/2012 18,88 19,20 +1,16% 18,88 19,44 19,25 19,16 19,20 3.956 1.399.601.200
26/6/2012 19,15 18,98 -0,58% 18,80 19,26 19,00 18,85 18,98 3.803 1.379.351.000
25/6/2012 19,08 19,09 -0,68% 18,84 19,27 18,99 19,04 19,09 1.621 804.578.100
22/6/2012 19,59 19,22 -1,44% 19,05 19,73 19,28 19,10 19,22 1.572 579.372.900
21/6/2012 19,58 19,50 -0,61% 19,36 19,74 19,52 19,46 19,52 2.294 861.142.900
20/6/2012 19,68 19,62 +0,20% 19,30 19,76 19,57 19,58 19,62 2.939 1.069.749.600
19/6/2012 19,43 19,58 +1,45% 19,39 19,77 19,59 19,45 19,58 5.018 1.777.227.600
18/6/2012 19,32 19,30 -2,53% 19,23 19,67 19,39 19,25 19,32 3.261 1.186.542.700
15/6/2012 19,12 19,80 +3,56% 19,00 19,80 19,50 19,65 19,80 3.731 2.511.996.900
14/6/2012 19,20 19,12 -0,42% 18,92 19,38 19,18 19,12 19,14 3.659 1.285.175.300
13/6/2012 18,96 19,20 +1,21% 18,85 19,38 19,17 19,11 19,20 4.157 1.893.266.600
12/6/2012 18,74 18,97 +2,21% 18,66 19,12 18,94 18,92 18,98 3.146 1.285.089.500
11/6/2012 18,93 18,56 -1,64% 18,55 19,02 18,67 18,56 18,63 2.510 756.450.500
8/6/2012 18,40 18,87 +0,75% 18,25 19,00 18,78 18,70 18,87 4.066 1.746.140.600
6/6/2012 17,95 18,73 +4,40% 17,95 18,75 18,37 18,69 18,73 5.044 3.065.855.900
5/6/2012 18,26 17,94 -2,02% 17,69 18,58 18,03 17,94 18,05 2.889 1.155.438.800
4/6/2012 18,27 18,31 +0,16% 18,27 18,46 18,37 18,31 18,35 2.110 870.512.700
1/6/2012 18,25 18,28 -2,25% 18,04 18,40 18,22 18,20 18,28 4.793 1.703.342.600
31/5/2012 17,89 18,70 +4,47% 17,76 18,70 18,33 18,55 18,70 3.778 2.007.815.700
30/5/2012 17,30 17,90 +2,46% 17,25 17,98 17,72 17,84 17,90 5.039 2.221.559.800
29/5/2012 17,92 17,47 -2,57% 17,30 18,00 17,50 17,46 17,47 2.699 1.401.639.300
28/5/2012 17,45 17,93 +2,17% 17,32 17,93 17,74 17,83 17,93 1.639 817.590.300
25/5/2012 17,40 17,55 +1,39% 17,18 17,67 17,46 17,55 17,56 2.915 1.668.576.100
24/5/2012 17,81 17,31 -1,76% 16,92 17,81 17,25 17,31 17,32 4.520 1.921.006.300
23/5/2012 18,00 17,62 -2,44% 17,35 18,30 17,69 17,61 17,62 4.862 2.379.870.400
22/5/2012 18,45 18,06 -2,11% 17,86 18,45 18,06 17,97 18,06 5.411 2.301.254.000
21/5/2012 19,57 18,45 -11,30% 18,39 19,57 18,62 18,45 18,46 5.460 2.846.522.500
18/5/2012 21,19 20,80 -1,09% 20,51 21,31 20,79 20,70 20,80 4.147 2.510.583.000
17/5/2012 21,54 21,03 -1,27% 20,87 21,57 21,21 20,95 21,03 2.693 2.097.477.500
16/5/2012 21,10 21,30 +1,62% 20,81 21,53 21,12 21,29 21,38 3.282 2.184.643.100
15/5/2012 21,10 20,96 -0,24% 20,77 21,42 21,04 20,90 20,96 2.943 1.674.973.700
14/5/2012 21,58 21,01 -2,78% 21,00 21,72 21,25 21,01 21,07 2.517 1.343.162.700
11/5/2012 21,90 21,61 -1,32% 21,53 22,08 21,73 21,61 21,63 3.238 2.122.205.600
10/5/2012 21,96 21,90 -0,09% 21,69 22,17 21,84 21,86 22,05 3.276 2.801.334.900
9/5/2012 21,94 21,92 -0,50% 21,86 22,08 21,95 21,90 22,03 1.641 1.091.579.000
8/5/2012 22,20 22,03 -0,99% 21,90 22,28 21,99 21,95 22,03 3.013 3.066.998.400
7/5/2012 22,59 22,25 -0,18% 22,17 22,69 22,31 22,18 22,25 4.080 2.554.800.500
4/5/2012 22,56 22,29 -0,54% 22,29 22,70 22,42 22,29 22,36 4.072 2.595.143.300
3/5/2012 23,15 22,41 -2,65% 22,41 23,28 22,68 22,41 22,45 2.390 1.201.963.200
2/5/2012 22,70 23,02 +0,48% 22,52 23,28 22,94 22,93 23,02 2.017 1.203.476.700
30/4/2012 22,78 22,91 +0,70% 22,60 22,91 22,79 22,90 22,91 3.610 1.982.360.400
27/4/2012 22,30 22,75 +2,57% 22,25 22,75 22,60 22,42 22,75 1.960 5.493.603.300
26/4/2012 22,55 22,18 -2,20% 22,08 22,62 22,23 22,16 22,18 2.555 3.054.343.200
25/4/2012 23,04 22,68 -0,83% 22,58 23,42 22,88 22,58 22,68 2.171 1.154.090.800
24/4/2012 22,47 22,87 +1,73% 22,43 22,87 22,66 22,65 22,88 3.008 1.947.672.200
23/4/2012 22,00 22,48 +1,49% 21,90 22,50 22,37 22,35 22,48 3.549 2.144.767.500
20/4/2012 22,30 22,15 +0,32% 21,92 22,30 22,11 22,06 22,15 2.974 1.295.620.600
19/4/2012 22,00 22,08 0,00% 22,00 22,28 22,12 22,04 22,08 2.063 912.068.900
18/4/2012 22,05 22,08 +0,36% 21,91 22,49 22,15 22,05 22,14 5.249 3.028.009.700
17/4/2012 21,91 22,00 +0,87% 21,62 22,43 22,03 22,00 22,06 4.096 3.616.095.000
16/4/2012 22,20 21,81 -1,53% 21,54 22,39 21,79 21,80 21,81 2.229 1.355.031.300
13/4/2012 22,10 22,15 -1,90% 22,10 22,42 22,24 22,14 22,15 2.430 1.491.215.000
12/4/2012 22,11 22,58 +2,17% 22,02 22,58 22,40 22,48 22,58 2.769 1.344.791.400
11/4/2012 22,12 22,10 +0,23% 21,86 22,26 22,01 22,02 22,10 3.558 2.572.557.400
10/4/2012 22,27 22,05 -1,17% 21,75 22,33 21,93 21,88 22,05 5.023 2.961.202.100
9/4/2012 22,25 22,31 -0,62% 22,00 22,36 22,23 22,23 22,31 1.140 757.142.000
5/4/2012 22,85 22,45 -1,49% 22,45 22,92 22,64 22,45 22,48 1.922 1.013.273.600
4/4/2012 22,69 22,79 +0,18% 22,34 22,95 22,65 22,79 22,80 4.025 2.773.146.200
3/4/2012 24,09 22,75 -5,56% 22,75 24,20 23,07 22,72 22,75 4.111 8.158.427.400
2/4/2012 23,60 24,09 +1,60% 23,53 24,24 24,02 23,98 24,09 3.032 1.806.629.200
30/3/2012 23,75 23,71 -0,04% 23,35 23,76 23,58 23,38 23,71 3.087 2.501.314.600
29/3/2012 23,95 23,72 -0,96% 23,72 24,04 23,81 23,72 23,80 3.750 2.470.781.700
28/3/2012 24,03 23,95 -0,37% 23,76 24,16 23,92 23,95 23,98 2.858 1.867.354.500
27/3/2012 23,95 24,04 +0,17% 23,82 24,11 24,00 23,95 24,04 2.365 1.815.934.500
26/3/2012 24,00 24,00 +0,88% 23,62 24,15 23,97 24,00 24,09 4.229 1.896.909.600
23/3/2012 23,79 23,79 +0,63% 23,62 24,08 23,83 23,78 23,79 4.082 2.281.878.300
22/3/2012 23,33 23,64 +1,42% 23,30 23,86 23,69 23,64 23,70 6.715 3.631.954.100
21/3/2012 24,06 23,31 -2,96% 23,31 24,28 23,61 23,31 23,37 4.072 2.469.872.200
20/3/2012 24,02 24,02 0,00% 23,73 24,04 23,86 23,94 24,02 2.868 1.255.229.100
19/3/2012 24,44 24,02 -0,54% 24,00 24,44 24,06 24,02 24,05 2.442 1.572.704.400
16/3/2012 24,30 24,15 -0,62% 23,93 24,30 24,07 24,10 24,15 4.813 2.878.806.100
15/3/2012 25,47 24,30 -4,52% 24,12 25,49 24,57 24,25 24,30 6.154 4.677.166.500
14/3/2012 26,19 25,45 -2,90% 25,31 26,30 25,65 25,43 25,45 3.099 2.642.349.900
13/3/2012 25,86 26,21 +1,39% 25,67 26,21 26,02 26,19 26,21 2.521 2.185.589.300
12/3/2012 25,51 25,85 +0,54% 25,30 25,90 25,77 25,81 25,85 1.768 1.007.822.600
9/3/2012 25,88 25,71 -0,54% 25,71 25,98 25,81 25,71 25,72 1.761 897.909.900
8/3/2012 26,30 25,85 -1,52% 25,81 26,50 26,18 25,84 25,85 3.090 2.161.034.300
7/3/2012 26,05 26,25 +1,31% 25,93 26,46 26,21 26,25 26,30 1.785 1.550.933.800
6/3/2012 26,16 25,91 -2,34% 25,80 26,41 26,05 25,91 25,96 3.347 2.030.985.400
5/3/2012 26,39 26,53 +0,87% 25,90 26,53 26,24 26,47 26,53 1.752 956.921.700
2/3/2012 26,00 26,30 +1,19% 25,91 26,30 26,14 26,25 26,30 1.523 1.081.001.200
1/3/2012 26,34 25,99 -0,50% 25,80 26,34 25,95 25,95 25,99 1.809 1.130.194.600
29/2/2012 26,15 26,12 -0,38% 25,91 26,40 26,14 26,05 26,12 2.800 1.711.673.900
28/2/2012 26,01 26,22 +0,69% 26,01 26,54 26,34 26,22 26,43 2.448 1.492.949.600
27/2/2012 26,57 26,04 -2,73% 26,04 26,88 26,20 26,04 26,05 1.516 854.142.800
24/2/2012 26,16 26,77 +2,33% 26,15 26,85 26,69 26,67 26,77 1.786 1.331.464.900
23/2/2012 26,58 26,16 -2,82% 26,04 26,95 26,32 26,16 26,18 2.362 1.346.031.600
22/2/2012 27,08 26,92 -1,64% 26,70 27,08 26,87 26,85 26,92 1.140 941.662.200
17/2/2012 27,40 27,37 -0,11% 27,18 27,53 27,41 27,30 27,37 1.634 1.136.263.800
16/2/2012 26,70 27,40 +2,35% 26,70 27,49 27,27 27,39 27,40 3.469 2.200.623.200
15/2/2012 26,27 26,77 +3,28% 25,92 27,06 26,70 26,77 26,84 3.506 2.104.987.400
14/2/2012 26,98 25,92 -2,96% 25,70 26,98 26,04 25,84 25,92 2.264 1.466.347.800
13/2/2012 26,90 26,71 -0,56% 26,46 27,07 26,66 26,71 26,75 2.232 1.449.167.800
10/2/2012 25,95 26,86 +3,71% 25,93 27,09 26,74 26,85 26,86 4.396 4.752.473.000
9/2/2012 25,54 25,90 +0,97% 25,36 25,90 25,71 25,85 25,90 2.233 1.501.934.600
8/2/2012 25,56 25,65 +0,39% 25,41 25,68 25,53 25,57 25,65 2.024 1.518.436.200
7/2/2012 25,44 25,55 +0,08% 25,31 25,55 25,44 25,49 25,55 1.616 947.327.700
6/2/2012 25,05 25,53 +1,59% 25,05 25,53 25,40 25,46 25,53 1.751 1.022.173.200
3/2/2012 25,00 25,13 -0,04% 24,84 25,27 25,07 25,04 25,13 1.823 1.147.335.600
2/2/2012 25,41 25,14 -0,75% 24,93 25,63 25,16 25,00 25,14 2.299 1.428.679.900
1/2/2012 25,70 25,33 -1,05% 25,22 25,89 25,65 25,27 25,33 3.240 1.778.589.700
31/1/2012 25,40 25,60 +1,15% 25,30 25,60 25,48 25,50 25,60 2.899 2.677.932.500
30/1/2012 24,76 25,31 +2,02% 24,76 25,45 25,26 25,30 25,32 3.379 2.060.771.300
27/1/2012 24,87 24,81 0,00% 24,70 25,10 24,84 24,81 24,83 1.467 793.066.600
26/1/2012 25,05 24,81 -0,32% 24,42 25,20 24,74 24,81 24,83 3.956 1.911.855.700
24/1/2012 24,74 24,89 +0,73% 24,64 25,05 24,84 24,85 24,89 2.172 1.267.664.100
23/1/2012 25,66 24,71 -3,29% 24,71 25,66 25,10 24,71 24,75 1.650 1.411.269.200
20/1/2012 25,57 25,55 -0,04% 25,45 25,84 25,61 25,55 25,59 2.384 1.104.613.200
19/1/2012 26,17 25,56 -2,29% 25,56 26,23 25,76 25,56 25,65 3.672 1.977.588.700
18/1/2012 25,70 26,16 +1,51% 25,66 26,27 25,94 26,06 26,16 4.869 2.297.297.200
17/1/2012 26,39 25,77 -1,68% 25,63 26,48 25,81 25,71 25,77 2.749 1.998.128.900
16/1/2012 26,31 26,21 +0,23% 26,12 26,49 26,21 26,20 26,25 2.001 963.382.700
13/1/2012 26,03 26,15 -0,34% 25,90 26,34 26,10 26,01 26,15 2.319 1.250.471.800
12/1/2012 26,64 26,24 -0,23% 26,04 26,64 26,17 26,12 26,24 1.848 853.949.400
11/1/2012 26,76 26,30 -1,24% 26,17 26,93 26,58 26,29 26,34 2.263 1.201.064.200
10/1/2012 27,25 26,63 -1,92% 26,53 27,37 26,85 26,62 26,63 1.720 1.041.297.300
9/1/2012 27,14 27,15 +0,67% 26,87 27,23 27,14 27,14 27,15 2.466 1.663.543.900
6/1/2012 27,03 26,97 -1,06% 26,85 27,36 27,11 26,93 26,97 2.654 1.467.255.400
5/1/2012 27,36 27,26 -0,84% 27,04 27,59 27,31 27,26 27,30 3.860 2.487.559.500
4/1/2012 26,37 27,49 +4,29% 26,36 27,49 27,10 27,31 27,49 3.596 2.429.820.800
3/1/2012 26,68 26,36 -0,53% 26,20 26,93 26,46 26,30 26,36 4.849 3.264.035.500
2/1/2012 27,26 26,50 -1,30% 26,16 27,29 26,51 26,50 26,71 1.720 2.107.014.900
29/12/2011 26,23 26,85 +2,36% 26,10 26,85 26,65 26,73 26,85 2.421 2.534.073.400
28/12/2011 26,92 26,23 -2,78% 26,13 27,15 26,46 26,23 26,24 2.377 1.337.454.800
27/12/2011 26,84 26,98 +0,52% 26,66 27,24 27,00 26,98 27,05 1.819 1.196.519.000
26/12/2011 26,72 26,84 -0,33% 26,55 27,07 26,78 26,84 27,03 1.028 676.319.700
23/12/2011 26,62 26,93 +0,19% 26,62 27,22 27,01 26,87 26,93 1.617 1.055.251.800
22/12/2011 26,91 26,88 0,00% 26,18 27,10 26,92 26,88 26,94 2.205 1.685.168.600
21/12/2011 26,17 26,88 +1,43% 26,17 26,92 26,62 26,85 26,88 2.125 1.028.677.400
20/12/2011 25,82 26,50 +2,79% 25,81 26,55 26,31 26,47 26,50 3.243 2.284.545.700
19/12/2011 25,81 25,78 -0,88% 25,75 26,18 25,95 25,78 25,90 1.802 965.337.000
16/12/2011 26,58 26,01 -1,07% 25,80 26,65 26,12 26,01 26,06 2.167 1.841.600.500
15/12/2011 25,90 26,29 +1,15% 25,90 26,73 26,38 26,20 26,29 3.425 2.164.847.400
14/12/2011 25,66 25,99 +1,25% 25,55 26,08 25,88 25,96 25,99 5.357 3.643.908.600
13/12/2011 25,42 25,67 +1,54% 25,29 25,97 25,70 25,64 25,67 2.462 1.839.967.000
12/12/2011 25,10 25,28 -0,24% 24,79 25,28 25,21 25,24 25,28 1.564 2.603.390.900
9/12/2011 24,77 25,34 +1,73% 24,60 25,48 25,17 25,34 25,40 2.487 1.799.587.300
8/12/2011 25,25 24,91 +0,32% 24,36 25,43 24,67 24,83 24,91 2.343 1.252.729.500
7/12/2011 25,25 24,83 -2,36% 24,75 25,33 24,96 24,82 24,89 2.911 1.580.531.100
6/12/2011 25,10 25,43 +2,21% 24,73 25,50 25,11 25,42 25,43 3.452 1.695.076.400
5/12/2011 24,65 24,88 +2,05% 24,39 25,08 24,84 24,88 24,95 3.396 1.780.403.700
2/12/2011 24,65 24,38 +0,66% 24,17 24,84 24,40 24,29 24,38 3.234 1.453.083.400
1/12/2011 23,65 24,22 +2,89% 23,59 24,30 24,09 24,16 24,22 2.393 1.280.584.300
30/11/2011 23,70 23,54 +1,29% 23,30 24,61 23,87 23,54 23,62 4.050 2.414.616.200
29/11/2011 23,50 23,24 -1,86% 23,24 23,87 23,37 23,24 23,38 2.027 2.243.991.100
28/11/2011 22,98 23,68 +4,55% 22,93 23,79 23,57 23,67 23,68 1.994 1.765.392.600
25/11/2011 22,31 22,65 -0,22% 22,30 23,25 22,73 22,65 22,80 1.013 451.553.600
24/11/2011 22,90 22,70 0,00% 22,35 22,90 22,53 22,70 22,78 936 482.055.000
23/11/2011 22,76 22,70 -1,30% 22,50 22,79 22,63 22,70 22,72 1.696 854.158.300
22/11/2011 23,51 23,00 -3,04% 23,00 23,89 23,27 23,00 23,19 2.667 1.358.192.500
21/11/2011 23,25 23,72 +0,89% 23,05 23,76 23,39 23,64 23,72 2.038 1.197.425.700
18/11/2011 23,70 23,51 -0,13% 23,41 23,84 23,53 23,46 23,51 2.125 1.391.549.000
17/11/2011 24,20 23,54 -4,43% 23,54 24,43 23,90 23,54 23,68 3.308 1.777.956.300
16/11/2011 23,60 24,63 +3,14% 23,60 24,84 24,30 24,59 24,63 3.214 1.681.401.200
14/11/2011 24,19 23,88 -1,73% 23,85 24,59 24,00 23,88 23,98 2.178 1.542.022.700
11/11/2011 24,94 24,30 +0,45% 24,20 25,15 24,48 24,30 24,40 1.981 2.658.074.900
10/11/2011 24,45 24,19 -0,53% 24,19 24,89 24,56 24,19 24,42 2.280 1.448.175.300
9/11/2011 24,52 24,32 -1,38% 24,02 24,69 24,34 24,30 24,32 3.151 1.863.558.000
8/11/2011 25,10 24,66 -1,75% 24,54 25,43 24,72 24,50 24,66 1.781 890.905.700
7/11/2011 24,72 25,10 +1,54% 24,67 25,50 25,22 25,06 25,10 1.921 1.417.857.400
4/11/2011 23,37 24,72 +4,30% 23,24 24,81 24,20 24,72 24,73 2.359 1.519.178.000
3/11/2011 24,00 23,70 +0,85% 23,50 24,00 23,71 23,67 23,70 2.877 1.454.254.700
1/11/2011 22,78 23,50 -0,72% 22,78 23,67 23,38 23,50 23,52 2.583 1.478.209.300
31/10/2011 23,53 23,67 -0,13% 23,32 23,85 23,58 23,60 23,67 2.169 1.058.331.800
28/10/2011 24,20 23,70 -1,66% 23,68 24,37 24,01 23,70 23,73 1.937 1.275.563.900
27/10/2011 23,89 24,10 +3,43% 23,46 24,39 23,88 24,10 24,11 4.011 2.355.684.500
26/10/2011 23,74 23,30 +0,04% 23,00 23,80 23,25 23,30 23,31 4.202 2.206.531.200
25/10/2011 23,69 23,29 -2,27% 23,10 23,97 23,28 23,22 23,29 2.881 1.690.104.500
24/10/2011 23,70 23,83 +1,62% 23,56 24,30 23,99 23,83 24,09 3.506 1.670.952.200
21/10/2011 22,72 23,45 +3,21% 22,71 23,52 23,31 23,37 23,45 2.282 1.103.608.100
20/10/2011 22,52 22,72 -0,04% 22,30 22,96 22,72 22,72 22,73 3.234 1.932.425.300
19/10/2011 22,94 22,73 -0,04% 22,52 22,96 22,70 22,72 22,73 2.714 1.551.335.800
18/10/2011 22,55 22,74 +0,84% 22,26 22,96 22,63 22,74 22,75 2.506 1.239.979.100
17/10/2011 22,22 22,55 -0,57% 22,16 22,76 22,36 22,55 22,58 1.874 1.589.536.600
14/10/2011 22,46 22,68 +0,44% 22,40 22,77 22,59 22,68 22,71 1.282 807.037.500
13/10/2011 22,88 22,58 +1,30% 22,29 22,88 22,59 22,58 22,63 6.293 2.967.583.400
11/10/2011 21,88 22,29 +2,11% 21,60 22,33 22,15 22,17 22,29 2.988 1.753.786.800
10/10/2011 21,18 21,83 +4,60% 20,93 21,83 21,59 21,67 21,83 2.401 1.383.754.700
7/10/2011 21,05 20,87 -0,38% 20,74 21,45 21,01 20,80 20,87 3.867 1.580.594.500
6/10/2011 21,10 20,95 +0,62% 20,95 21,46 21,20 20,95 21,15 3.051 1.861.590.200
5/10/2011 20,90 20,82 -1,75% 20,68 21,08 20,80 20,82 20,86 2.167 1.222.522.300
4/10/2011 21,29 21,19 -0,19% 20,70 21,29 20,97 21,11 21,20 4.212 2.331.028.100
3/10/2011 21,64 21,23 -1,16% 21,03 21,75 21,41 21,23 21,24 4.039 1.589.300.300
30/9/2011 21,18 21,48 +1,51% 21,01 21,59 21,38 21,48 21,51 3.015 1.943.275.000
29/9/2011 21,14 21,16 -0,24% 21,02 21,81 21,29 21,13 21,16 2.674 1.208.329.400
28/9/2011 21,34 21,21 -0,75% 21,21 22,04 21,54 21,21 21,30 2.373 1.419.126.100
27/9/2011 21,64 21,37 -1,11% 21,32 21,94 21,58 21,37 21,45 2.097 1.119.583.600
26/9/2011 21,29 21,61 +1,79% 21,05 21,72 21,39 21,52 21,61 1.930 930.729.500
23/9/2011 21,62 21,23 -2,79% 21,20 22,04 21,52 21,20 21,23 3.206 1.576.077.300
22/9/2011 22,50 21,84 -5,29% 21,74 22,68 22,09 21,84 21,87 6.192 3.202.393.600
21/9/2011 22,81 23,06 +1,68% 22,75 23,76 23,43 23,06 23,20 4.892 2.722.901.600
20/9/2011 22,95 22,68 -0,13% 22,56 22,98 22,81 22,68 22,81 3.314 1.990.245.000
19/9/2011 22,45 22,71 -0,74% 22,35 23,18 22,83 22,71 22,75 3.537 2.097.975.800
16/9/2011 21,69 22,88 +5,97% 21,46 22,88 22,28 22,87 22,88 3.306 2.724.171.300
15/9/2011 21,75 21,59 -0,23% 21,50 21,90 21,61 21,50 21,59 3.009 1.282.950.300
14/9/2011 21,40 21,64 +1,12% 21,26 21,93 21,56 21,64 21,76 3.776 1.907.706.800
13/9/2011 21,20 21,40 +1,04% 21,13 21,40 21,31 21,31 21,40 2.238 1.944.263.100
12/9/2011 20,93 21,18 +0,86% 20,81 21,30 21,03 21,18 21,26 2.402 1.993.247.200
9/9/2011 21,15 21,00 -1,87% 20,92 21,35 21,08 20,99 21,00 2.710 1.621.568.300
8/9/2011 22,29 21,40 -1,88% 21,39 22,29 21,72 21,40 21,49 3.335 2.655.219.800
6/9/2011 20,47 21,81 +5,87% 20,43 21,81 21,43 21,70 21,81 3.131 2.805.242.900
5/9/2011 20,36 20,60 -0,05% 20,36 21,05 20,78 20,56 20,76 1.675 1.019.527.000
2/9/2011 20,90 20,61 -1,81% 20,61 21,29 20,79 20,61 20,79 3.072 2.935.886.200
1/9/2011 21,30 20,99 -0,71% 20,99 21,44 21,20 20,99 21,11 3.321 1.590.536.200
31/8/2011 20,81 21,14 +1,98% 20,73 21,15 20,93 20,84 21,14 2.630 1.834.387.800
30/8/2011 20,79 20,73 -0,29% 20,45 20,89 20,64 20,70 20,73 2.572 1.537.083.900
29/8/2011 20,50 20,79 +1,41% 20,50 20,95 20,77 20,70 20,79 1.652 741.252.900
26/8/2011 20,25 20,50 +0,20% 20,25 20,79 20,52 20,50 20,59 1.866 786.690.100
25/8/2011 20,52 20,46 -0,05% 20,16 20,59 20,39 20,46 20,47 3.292 1.378.360.200
24/8/2011 20,64 20,47 -0,73% 20,21 20,77 20,40 20,47 20,53 2.940 1.411.375.500
23/8/2011 21,01 20,62 -2,74% 20,15 21,02 20,48 20,62 20,80 3.689 2.343.921.300
22/8/2011 21,50 21,20 +1,24% 21,12 21,75 21,41 21,19 21,20 2.273 1.395.931.100
19/8/2011 20,90 20,94 -1,41% 20,83 21,50 21,14 20,94 21,15 1.681 869.268.300
18/8/2011 21,03 21,24 -1,21% 20,56 21,25 20,92 21,00 21,24 3.153 1.351.226.100
17/8/2011 21,40 21,50 +0,47% 20,95 21,84 21,33 21,32 21,50 5.668 2.862.289.900
16/8/2011 21,27 21,40 0,00% 21,10 21,58 21,29 21,38 21,40 3.004 1.756.667.300
15/8/2011 20,65 21,40 +2,88% 20,65 21,60 21,38 21,35 21,40 2.482 1.161.222.400
12/8/2011 21,28 20,80 -2,26% 20,54 21,56 20,81 20,80 20,98 2.788 1.517.719.200
11/8/2011 20,15 21,28 +4,62% 20,11 21,46 21,03 21,28 21,30 3.627 2.259.106.600
10/8/2011 20,80 20,34 -2,59% 20,19 20,82 20,44 20,28 20,34 3.281 1.637.557.200
9/8/2011 20,57 20,88 -0,24% 20,20 21,30 20,78 20,81 20,88 4.360 2.094.942.400
8/8/2011 21,90 20,93 -5,17% 20,54 21,90 21,35 20,85 20,93 3.938 2.234.829.100
5/8/2011 21,95 22,07 +0,78% 21,72 22,41 22,06 22,02 22,07 2.498 1.571.284.300
4/8/2011 22,11 21,90 -2,75% 21,80 22,48 22,08 21,89 22,00 3.311 1.805.004.300
3/8/2011 22,64 22,52 -1,27% 22,51 22,94 22,62 22,52 22,56 2.353 1.253.495.700
2/8/2011 23,02 22,81 -1,04% 22,81 23,58 23,22 22,81 22,90 2.714 1.549.651.600
1/8/2011 23,20 23,05 -2,12% 23,05 23,82 23,24 23,05 23,18 4.451 2.104.901.200
29/7/2011 22,72 23,55 +3,06% 22,70 23,55 23,10 23,55 23,57 3.032 1.718.651.000
28/7/2011 22,72 22,85 0,00% 22,71 23,11 22,89 22,85 22,87 2.161 1.398.877.700
27/7/2011 23,20 22,85 -1,89% 22,84 23,50 23,20 22,85 22,96 2.776 1.450.594.900
26/7/2011 23,57 23,29 -1,65% 23,14 23,65 23,34 23,20 23,29 1.670 1.046.216.300
25/7/2011 23,98 23,68 -0,92% 23,68 23,98 23,75 23,68 23,71 753 520.521.200
22/7/2011 23,76 23,90 +0,97% 23,67 24,00 23,79 23,81 23,90 1.234 818.812.600
21/7/2011 23,40 23,67 +0,42% 23,40 24,16 23,82 23,67 23,89 2.494 1.365.729.000
20/7/2011 23,75 23,57 -1,17% 23,50 24,05 23,65 23,50 23,57 1.471 977.280.600
19/7/2011 24,20 23,85 -1,65% 23,80 24,27 24,05 23,85 23,97 1.476 1.480.992.300
18/7/2011 24,30 24,25 +0,29% 24,01 24,30 24,21 24,25 24,27 1.065 710.286.000
15/7/2011 24,40 24,18 -0,90% 24,18 24,59 24,34 24,18 24,40 1.204 919.143.400
14/7/2011 24,49 24,40 -0,53% 24,30 24,61 24,44 24,36 24,55 2.257 1.398.237.200
13/7/2011 24,40 24,53 +0,37% 24,33 24,86 24,62 24,53 24,75 1.565 912.160.700
12/7/2011 24,23 24,44 +0,87% 24,21 24,56 24,39 24,40 24,44 1.618 1.108.923.500
11/7/2011 24,91 24,23 -3,20% 24,23 24,96 24,45 24,23 24,32 2.051 1.264.144.600
8/7/2011 25,20 25,03 -0,71% 25,01 25,67 25,18 25,03 25,19 1.756 1.347.621.900
7/7/2011 25,41 25,21 -0,36% 25,21 25,90 25,50 25,21 25,30 1.651 1.195.578.200
6/7/2011 25,70 25,30 -1,67% 25,30 25,90 25,62 25,28 25,60 1.650 1.068.209.100
5/7/2011 25,99 25,73 -1,23% 25,73 26,27 26,06 25,70 25,73 1.537 1.236.812.900
4/7/2011 26,05 26,05 -0,42% 25,93 26,30 26,04 25,96 26,05 698 560.651.300
1/7/2011 26,20 26,16 -0,83% 26,07 26,45 26,25 26,16 26,29 2.093 1.444.707.300
30/6/2011 26,41 26,38 +0,27% 26,03 26,43 26,21 26,15 26,38 1.410 1.027.215.500
29/6/2011 26,21 26,31 +0,69% 25,90 26,36 26,14 26,31 26,35 1.615 919.180.400
28/6/2011 26,01 26,13 +0,62% 25,70 26,13 25,94 26,00 26,13 3.544 1.886.825.000
27/6/2011 26,20 25,97 -0,12% 25,91 26,35 26,03 25,97 26,00 2.436 1.879.476.800
24/6/2011 26,23 26,00 -0,31% 25,98 26,49 26,13 26,00 26,10 2.800 1.396.096.800
22/6/2011 26,43 26,08 -1,58% 26,08 26,55 26,32 26,08 26,27 2.246 1.592.381.900
21/6/2011 26,65 26,50 +0,61% 26,50 27,39 26,72 26,50 26,55 1.793 1.644.680.100
20/6/2011 26,25 26,34 -0,64% 26,09 26,47 26,26 26,34 26,35 2.378 1.315.923.100
17/6/2011 26,51 26,51 -6,16% 25,93 26,95 26,26 26,51 26,62 3.507 2.648.909.900
16/6/2011 28,00 28,25 +1,55% 27,75 28,36 28,11 28,20 28,25 3.004 2.781.787.800
15/6/2011 27,72 27,82 +0,18% 27,72 28,09 27,86 27,82 27,95 3.317 2.066.395.500
14/6/2011 27,81 27,77 +0,25% 27,70 28,15 27,89 27,73 27,77 1.504 1.326.090.300
13/6/2011 27,70 27,70 +0,40% 27,69 27,88 27,78 27,70 27,71 1.707 1.094.130.500
10/6/2011 28,15 27,59 -1,64% 27,59 28,16 27,77 27,59 27,80 2.086 1.382.399.800
9/6/2011 28,34 28,05 -0,64% 28,05 28,39 28,21 28,05 28,20 1.708 1.278.092.300
8/6/2011 27,90 28,23 +1,18% 27,90 28,27 28,13 28,10 28,23 1.319 1.201.158.400
7/6/2011 28,48 27,90 -1,59% 27,90 28,57 28,14 27,87 27,90 3.231 2.001.010.700
6/6/2011 28,62 28,35 -0,53% 28,21 29,10 28,56 28,22 28,35 2.384 1.844.089.700
3/6/2011 28,60 28,50 -0,42% 28,50 29,40 29,08 28,50 28,85 3.841 3.543.947.900
2/6/2011 28,28 28,62 +1,49% 28,28 28,62 28,44 28,57 28,62 5.127 2.777.448.700
1/6/2011 28,15 28,20 -0,35% 28,08 28,44 28,27 28,18 28,20 3.585 2.668.440.600
31/5/2011 28,07 28,30 +1,04% 27,99 28,30 28,14 28,15 28,30 2.680 1.888.212.300
30/5/2011 28,17 28,01 -0,18% 28,01 28,37 28,11 28,01 28,05 724 440.836.000
27/5/2011 28,32 28,06 -0,85% 28,05 28,47 28,20 28,06 28,11 1.715 1.044.091.900
26/5/2011 28,40 28,30 -0,35% 28,16 28,50 28,31 28,30 28,33 1.887 1.621.829.600
25/5/2011 28,40 28,40 +0,42% 28,32 28,67 28,49 28,38 28,40 2.662 1.785.767.900
24/5/2011 28,61 28,28 -0,77% 28,28 28,72 28,52 28,28 28,30 2.004 2.225.761.100
23/5/2011 28,06 28,50 -0,63% 28,06 28,74 28,58 28,50 28,62 2.505 2.865.512.200
20/5/2011 28,28 28,68 +1,41% 28,28 28,90 28,69 28,68 28,88 2.810 2.440.868.100
19/5/2011 28,45 28,28 -0,21% 28,28 28,89 28,54 28,28 28,33 2.590 2.142.854.600
18/5/2011 28,17 28,34 +0,39% 28,16 28,81 28,53 28,34 28,68 2.517 1.698.346.800
17/5/2011 27,70 28,23 +0,97% 27,45 28,47 28,11 28,23 28,25 2.528 1.871.548.400
16/5/2011 28,16 27,96 -1,45% 27,93 28,36 28,12 27,96 28,09 1.735 1.345.797.900
13/5/2011 28,55 28,37 -0,63% 28,16 28,67 28,37 28,37 28,60 3.362 2.578.276.100
12/5/2011 28,24 28,55 +0,49% 28,21 29,01 28,69 28,54 28,55 2.035 1.545.625.400
11/5/2011 28,59 28,41 -1,01% 28,40 28,83 28,57 28,41 28,50 2.253 1.266.235.100
10/5/2011 28,88 28,70 -0,24% 28,50 29,08 28,78 28,70 28,78 1.487 1.522.068.800
9/5/2011 29,00 28,77 -0,45% 28,77 29,10 28,84 28,77 29,00 1.257 1.089.270.400
6/5/2011 28,89 28,90 +0,42% 28,79 29,18 28,99 28,90 29,10 2.275 1.613.757.800
5/5/2011 28,83 28,78 -0,45% 28,64 28,96 28,78 28,78 28,80 2.008 1.703.446.500
4/5/2011 28,20 28,91 +2,16% 28,20 28,91 28,64 28,80 28,91 2.597 1.839.266.000
3/5/2011 28,09 28,30 +0,75% 28,09 28,50 28,29 28,29 28,30 2.730 2.488.250.600
2/5/2011 28,72 28,09 -1,82% 28,09 29,15 28,40 28,09 28,19 2.148 1.531.085.900
29/4/2011 29,10 28,61 -0,90% 28,61 29,15 28,74 28,61 28,91 2.960 5.054.936.800
28/4/2011 29,00 28,87 -0,86% 28,62 29,44 29,05 28,87 29,01 2.612 2.270.645.300
27/4/2011 29,81 29,12 -2,22% 29,00 29,81 29,17 29,12 29,23 4.148 3.743.667.500
26/4/2011 29,61 29,78 +0,78% 29,60 29,95 29,78 29,78 29,86 2.439 1.462.247.800
25/4/2011 29,84 29,55 -1,27% 29,55 29,95 29,67 29,55 29,70 1.535 1.206.740.300
20/4/2011 30,10 29,93 +0,61% 29,93 30,15 30,02 29,93 30,04 1.615 1.290.916.900
19/4/2011 29,99 29,75 -0,37% 29,75 30,15 29,90 29,75 30,00 2.238 1.416.197.200
18/4/2011 30,03 29,86 -0,20% 29,84 30,37 30,04 29,86 30,00 1.502 1.202.502.000
15/4/2011 29,95 29,92 +0,13% 29,81 30,15 29,97 29,92 30,09 1.263 892.749.600
14/4/2011 29,87 29,88 -0,50% 29,76 30,35 30,09 29,88 30,13 1.722 1.234.130.200
13/4/2011 30,33 30,03 -0,63% 29,77 30,49 30,01 30,03 30,13 3.640 1.892.961.200
12/4/2011 30,39 30,22 -0,72% 29,92 30,44 30,15 30,05 30,22 2.516 1.782.441.200
11/4/2011 30,76 30,44 -1,33% 30,36 30,98 30,65 30,43 30,58 2.119 1.600.411.600
8/4/2011 31,23 30,85 -0,45% 30,77 31,40 30,85 30,81 30,92 1.897 1.480.946.300
7/4/2011 31,25 30,99 -0,83% 30,99 31,40 31,08 30,99 31,12 2.160 1.826.810.500
6/4/2011 31,67 31,25 -0,67% 31,25 31,73 31,48 31,21 31,25 1.891 1.827.030.500
5/4/2011 31,29 31,46 +0,80% 31,20 31,68 31,47 31,46 31,68 1.482 1.498.797.800
4/4/2011 31,14 31,21 +0,55% 31,08 31,43 31,25 31,21 31,40 1.390 1.345.261.800
1/4/2011 30,62 31,04 +1,37% 30,62 31,29 31,10 31,04 31,19 2.852 1.843.256.900
31/3/2011 30,70 30,62 0,00% 30,40 31,06 30,80 30,62 31,00 3.118 2.286.046.000
30/3/2011 30,03 30,62 +2,07% 30,03 30,62 30,38 30,58 30,62 1.130 861.534.000
29/3/2011 30,01 30,00 -0,10% 29,95 30,41 30,14 29,92 30,00 2.301 1.536.847.500
28/3/2011 30,68 30,03 -1,86% 30,03 30,68 30,32 30,03 30,35 1.463 1.219.420.700
25/3/2011 30,78 30,60 -0,03% 30,54 30,90 30,72 30,51 30,60 1.532 1.312.465.500
24/3/2011 30,36 30,61 +0,89% 30,31 30,79 30,57 30,61 30,70 1.663 1.245.793.800
23/3/2011 30,23 30,34 -0,36% 30,12 30,59 30,27 30,23 30,34 1.694 1.408.761.800
22/3/2011 30,00 30,45 +1,50% 29,87 30,80 30,56 30,45 30,70 1.987 1.935.104.900
21/3/2011 30,58 30,00 -0,96% 29,83 30,70 30,18 29,90 30,00 2.214 1.859.097.400
18/3/2011 29,67 30,29 +2,40% 29,67 30,48 30,21 30,18 30,29 2.766 3.752.079.800
17/3/2011 29,60 29,58 +1,16% 29,41 29,90 29,66 29,58 29,79 3.611 1.873.865.700
16/3/2011 30,44 29,24 -3,21% 29,24 30,44 29,59 29,24 29,39 2.427 2.064.186.900
15/3/2011 30,30 30,21 -1,24% 29,89 30,59 30,33 30,21 30,25 2.970 2.129.174.000
14/3/2011 29,96 30,59 +1,97% 29,85 30,72 30,36 30,59 30,68 2.440 1.898.693.700
11/3/2011 29,76 30,00 +1,32% 29,72 30,32 30,09 30,00 30,22 3.166 2.164.868.400
10/3/2011 29,87 29,61 -1,56% 29,61 30,22 29,91 29,61 29,85 3.339 2.670.652.800
9/3/2011 29,60 30,08 +1,62% 29,60 30,25 30,11 29,96 30,08 1.740 2.820.141.900
4/3/2011 29,31 29,60 +0,51% 29,17 29,83 29,60 29,57 29,60 3.800 3.071.999.000
3/3/2011 29,40 29,45 -0,17% 29,35 29,97 29,51 29,45 29,66 3.931 2.813.350.500
2/3/2011 29,45 29,50 +0,14% 29,04 29,60 29,39 29,43 29,50 4.385 3.581.314.400
1/3/2011 30,20 29,46 -2,64% 29,46 30,39 29,91 29,44 29,46 2.833 2.635.887.200
28/2/2011 29,78 30,26 +2,58% 29,51 30,26 29,95 29,95 30,26 3.409 3.005.793.000
25/2/2011 29,49 29,50 +0,89% 29,16 29,72 29,47 29,48 29,50 5.430 3.620.388.500
24/2/2011 28,92 29,24 +0,31% 28,80 29,38 29,21 29,13 29,24 3.229 2.597.822.400
23/2/2011 28,75 29,15 +1,89% 28,26 29,20 28,78 28,79 29,15 3.817 3.578.169.500
22/2/2011 28,36 28,61 +0,39% 28,33 28,91 28,68 28,60 28,61 3.308 2.378.755.000
21/2/2011 28,75 28,50 -1,08% 28,09 28,75 28,35 28,50 28,53 1.899 1.508.668.700
18/2/2011 28,00 28,81 +3,04% 27,97 28,91 28,59 28,80 28,83 5.567 3.779.386.500
17/2/2011 27,95 27,96 +0,32% 27,65 28,19 27,95 27,96 28,05 2.323 2.618.800.700
16/2/2011 27,30 27,87 +2,09% 27,05 27,98 27,64 27,80 27,87 4.474 4.052.046.900
15/2/2011 27,18 27,30 +0,63% 26,91 27,30 27,11 27,17 27,30 2.071 2.272.841.200
14/2/2011 27,25 27,13 +0,26% 26,95 27,35 27,10 27,03 27,13 2.119 3.094.946.200
11/2/2011 27,00 27,06 +0,22% 26,96 27,40 27,22 27,06 27,24 3.694 18.342.611.800
10/2/2011 26,95 27,00 -0,04% 26,84 27,10 27,01 27,00 27,04 1.880 1.800.661.800
9/2/2011 27,03 27,01 -0,48% 26,91 27,17 27,01 27,01 27,05 2.438 2.419.566.200
8/2/2011 27,03 27,14 +0,41% 26,89 27,24 27,09 27,10 27,14 2.464 4.291.537.800
7/2/2011 26,90 27,03 +0,48% 26,85 27,16 27,06 27,02 27,03 1.679 2.052.191.600
4/2/2011 26,90 26,90 -0,19% 26,79 27,05 26,94 26,90 27,05 2.242 2.036.946.600
3/2/2011 26,95 26,95 0,00% 26,72 27,07 26,93 26,95 26,98 2.748 2.569.422.600
2/2/2011 26,66 26,95 +0,41% 26,66 26,95 26,82 26,77 26,95 2.431 2.214.329.700
1/2/2011 27,00 26,84 -0,41% 26,76 27,07 26,95 26,84 26,90 2.572 2.516.537.400
31/1/2011 26,75 26,95 +0,82% 26,62 26,95 26,83 26,95 26,97 2.095 2.387.058.200
28/1/2011 26,75 26,73 -0,07% 26,35 26,87 26,65 26,68 26,73 2.450 2.303.061.100
27/1/2011 26,93 26,75 -0,19% 26,52 27,17 26,83 26,74 26,85 2.241 4.133.809.400
26/1/2011 26,93 26,80 -0,74% 26,72 27,28 26,97 26,77 26,80 2.649 1.981.370.500
24/1/2011 26,93 27,00 +0,71% 26,81 27,20 26,99 26,94 27,00 1.918 1.383.998.200
21/1/2011 26,94 26,81 -0,59% 26,73 27,24 26,99 26,81 27,09 1.521 1.161.892.900
20/1/2011 27,24 26,97 -0,92% 26,92 27,46 27,04 26,97 27,00 3.593 2.412.553.200
19/1/2011 27,97 27,22 -2,68% 27,15 28,20 27,49 27,20 27,22 1.780 2.568.200.400
18/1/2011 28,21 27,97 -1,17% 27,74 28,23 27,99 27,82 27,97 1.719 1.564.709.100
17/1/2011 28,39 28,30 -0,81% 27,89 28,46 28,22 28,07 28,30 1.300 1.341.363.600
14/1/2011 27,85 28,53 +2,44% 27,68 28,71 28,42 28,37 28,53 2.072 1.830.189.800
13/1/2011 27,65 27,85 +1,13% 27,55 27,96 27,78 27,80 27,85 2.113 2.298.462.400
12/1/2011 27,12 27,54 +1,06% 27,12 27,54 27,33 27,37 27,54 2.619 2.240.711.400
11/1/2011 27,55 27,25 -0,87% 27,08 27,62 27,30 27,21 27,25 3.964 3.615.963.200
10/1/2011 27,62 27,49 -0,97% 27,44 27,91 27,58 27,49 27,62 2.304 1.545.191.800
7/1/2011 28,10 27,76 -0,68% 27,62 28,15 27,78 27,76 27,80 2.063 1.427.643.500
6/1/2011 28,79 27,95 -2,75% 27,95 28,80 28,26 27,94 27,95 3.314 3.832.414.500
5/1/2011 28,00 28,74 +2,42% 27,92 28,75 28,49 28,59 28,74 3.199 4.142.843.700
4/1/2011 28,00 28,06 +3,16% 27,51 28,07 27,84 28,06 28,07 4.396 3.272.055.500
3/1/2011 27,05 27,20 +1,68% 26,61 27,30 27,15 27,19 27,20 3.166 1.870.103.600
30/12/2010 26,56 26,75 +0,75% 26,43 26,90 26,76 26,75 26,77 2.191 2.572.488.200
29/12/2010 26,15 26,55 +2,12% 26,11 26,81 26,56 26,55 26,70 1.608 1.426.969.600
28/12/2010 26,02 26,00 -0,08% 25,90 26,20 26,00 26,00 26,08 1.385 1.048.864.500
27/12/2010 26,08 26,02 -0,31% 26,02 26,36 26,20 26,02 26,11 542 461.470.300
23/12/2010 26,24 26,10 -0,27% 26,07 26,46 26,23 26,07 26,11 1.152 1.410.161.300
22/12/2010 26,24 26,17 -0,83% 25,93 26,56 26,25 26,17 26,49 2.630 2.119.615.300
21/12/2010 26,39 26,39 -0,57% 26,39 26,76 26,57 26,39 26,54 1.990 932.794.000
20/12/2010 26,49 26,54 +0,91% 26,04 26,55 26,26 26,26 26,54 2.405 1.342.057.000
17/12/2010 26,19 26,30 -0,38% 25,95 26,35 26,11 26,07 26,30 2.405 1.117.097.400
16/12/2010 26,38 26,40 +0,27% 26,19 26,71 26,38 26,26 26,40 1.658 907.991.800
15/12/2010 26,50 26,33 -1,02% 26,15 26,68 26,41 26,33 26,53 2.337 1.648.605.400
14/12/2010 27,00 26,60 -1,81% 26,51 27,00 26,61 26,50 26,60 1.829 1.294.698.000
13/12/2010 27,03 27,09 +0,22% 26,74 27,33 26,94 26,90 27,09 1.343 791.783.600
10/12/2010 26,45 27,03 +1,54% 26,45 27,03 26,73 27,00 27,03 1.707 921.563.900
9/12/2010 26,75 26,62 -0,86% 26,33 27,09 26,60 26,27 26,62 1.526 1.068.705.300
8/12/2010 26,94 26,85 -1,07% 26,75 27,21 26,94 26,85 27,11 1.218 905.527.700
7/12/2010 27,94 27,14 -1,63% 26,95 27,94 27,24 26,95 27,14 1.540 1.087.331.600
6/12/2010 27,76 27,59 -1,46% 27,50 27,98 27,69 27,55 27,59 1.249 918.152.500
3/12/2010 27,05 28,00 +3,47% 26,83 28,01 27,58 28,00 28,05 2.029 1.522.025.600
2/12/2010 26,86 27,06 +1,27% 26,77 27,30 27,03 27,06 27,14 1.467 1.392.955.500
1/12/2010 26,65 26,72 +1,60% 26,25 27,10 26,69 26,72 26,99 2.451 2.448.550.200
30/11/2010 25,65 26,30 +2,53% 25,51 26,59 26,18 26,30 26,31 2.698 2.698.499.100
29/11/2010 25,81 25,65 -1,16% 25,59 26,08 25,80 25,65 25,75 1.623 1.425.544.900
26/11/2010 26,25 25,95 -1,33% 25,73 26,46 26,07 25,95 26,15 2.569 1.527.691.600
25/11/2010 26,39 26,30 -0,79% 26,25 26,49 26,32 26,30 26,49 432 304.571.400
24/11/2010 26,16 26,51 +1,34% 26,03 26,51 26,31 26,45 26,51 2.499 1.447.704.700
23/11/2010 26,00 26,16 -0,72% 25,88 26,35 26,12 26,02 26,16 2.045 2.068.796.900
22/11/2010 26,62 26,35 -1,16% 25,98 26,81 26,34 26,29 26,35 2.347 1.830.674.900
19/11/2010 26,52 26,66 +0,26% 26,44 26,71 26,59 26,55 26,66 1.457 1.121.948.200
18/11/2010 26,70 26,59 -0,08% 26,33 26,89 26,53 26,57 26,59 2.316 1.524.650.100
17/11/2010 26,63 26,61 +0,15% 26,30 26,90 26,58 26,61 26,62 2.182 1.267.764.800
16/11/2010 26,64 26,57 +0,34% 26,30 26,93 26,57 26,50 26,57 2.915 1.963.789.700
12/11/2010 26,75 26,48 -0,82% 26,30 26,75 26,45 26,43 26,48 1.975 1.790.307.400
11/11/2010 27,22 26,70 -1,91% 26,68 27,22 26,81 26,70 26,79 3.815 2.407.443.000
10/11/2010 27,50 27,22 -1,63% 27,22 27,70 27,36 27,22 27,53 2.097 1.599.930.600
9/11/2010 28,07 27,67 -0,79% 27,29 28,18 27,65 27,45 27,67 1.591 1.749.010.600
8/11/2010 27,89 27,89 -0,04% 27,53 28,08 27,84 27,87 27,90 1.032 1.048.418.000
5/11/2010 28,40 27,90 -2,11% 27,71 28,50 27,96 27,90 27,94 1.298 1.167.094.300
4/11/2010 28,30 28,50 +1,42% 28,06 28,66 28,35 28,30 28,50 2.120 1.957.336.000
3/11/2010 28,22 28,10 -1,26% 27,90 28,50 28,10 28,10 28,15 2.442 1.325.046.400
1/11/2010 27,52 28,46 +3,53% 27,51 28,57 28,37 28,40 28,46 2.996 2.166.065.700
29/10/2010 27,69 27,49 -0,07% 27,31 27,96 27,61 27,31 27,50 3.428 2.718.260.700
28/10/2010 28,49 27,51 -2,52% 27,50 28,62 27,81 27,51 27,55 2.389 2.052.247.100
27/10/2010 27,76 28,22 -1,09% 27,62 28,49 28,09 28,22 28,48 2.730 1.832.065.900
26/10/2010 27,20 28,53 +4,66% 27,03 28,74 27,94 28,40 28,53 3.327 3.267.469.600
25/10/2010 27,88 27,26 -2,15% 27,26 28,25 27,75 27,26 27,35 1.389 1.955.591.000
22/10/2010 28,13 27,86 -0,36% 27,56 28,13 27,76 27,67 27,86 3.414 2.289.965.000
21/10/2010 29,09 27,96 -3,92% 27,86 29,09 28,19 27,96 28,10 3.899 2.373.612.600
20/10/2010 28,79 29,10 +1,68% 28,60 29,26 29,04 28,91 29,10 2.237 2.416.199.200
19/10/2010 28,10 28,62 -0,80% 27,57 28,62 28,10 28,51 28,62 4.202 5.882.528.200
18/10/2010 30,70 28,85 -6,09% 28,56 30,70 29,06 28,69 28,85 3.640 3.743.376.700
15/10/2010 29,33 30,72 +5,17% 29,33 30,72 30,35 30,67 30,72 3.593 4.675.372.400
14/10/2010 28,89 29,21 +0,86% 28,66 29,95 29,56 29,21 29,29 3.887 3.713.828.000
13/10/2010 27,51 28,96 +6,08% 27,41 29,33 28,70 28,96 29,00 8.120 6.641.890.600
11/10/2010 27,22 27,30 +0,44% 26,91 27,49 27,21 27,25 27,30 1.490 1.073.101.000
8/10/2010 26,86 27,18 +0,70% 26,82 27,23 27,10 27,12 27,19 1.557 1.155.326.400
7/10/2010 26,87 26,99 -0,37% 26,71 27,32 27,03 26,95 26,99 2.450 2.215.615.600
6/10/2010 27,29 27,09 -0,04% 26,72 27,29 26,92 27,03 27,09 3.424 3.325.813.000
5/10/2010 26,26 27,10 +4,03% 26,16 27,12 26,79 27,04 27,10 3.883 4.317.091.700
4/10/2010 25,44 26,05 +2,56% 25,44 26,19 25,97 26,00 26,05 2.408 2.387.585.500
1/10/2010 25,42 25,40 0,00% 25,12 25,46 25,28 25,32 25,40 2.655 1.802.065.600
30/9/2010 25,20 25,40 +1,40% 25,06 25,40 25,29 25,19 25,40 1.464 1.291.799.500
29/9/2010 25,22 25,05 -0,60% 25,05 25,39 25,17 25,05 25,28 1.901 1.887.810.700
28/9/2010 25,34 25,20 -0,24% 25,05 25,46 25,27 25,20 25,25 1.818 987.064.800
27/9/2010 25,31 25,26 -0,12% 25,11 25,43 25,24 25,26 25,29 2.202 1.230.328.000
24/9/2010 25,25 25,29 +0,44% 25,04 25,49 25,24 25,24 25,29 2.543 2.660.701.900
23/9/2010 25,32 25,18 -1,14% 25,14 25,47 25,32 25,15 25,25 4.688 6.869.382.600
22/9/2010 25,67 25,47 -1,24% 25,19 25,98 25,47 25,45 25,47 4.918 5.144.010.300
21/9/2010 25,67 25,79 +0,74% 25,33 25,79 25,59 25,60 25,79 1.946 1.588.667.400
20/9/2010 25,35 25,60 +0,99% 25,32 25,70 25,57 25,50 25,60 1.886 1.062.750.400
17/9/2010 25,60 25,35 -1,55% 25,35 25,79 25,50 25,32 25,35 1.022 660.390.100
16/9/2010 25,78 25,75 -0,39% 25,63 25,80 25,74 25,65 25,75 677 1.277.854.600
15/9/2010 25,52 25,85 +0,78% 25,24 25,85 25,56 25,74 25,85 2.247 2.004.196.400
14/9/2010 25,77 25,65 -0,77% 25,44 25,90 25,69 25,52 25,65 2.429 2.787.878.000
13/9/2010 25,52 25,85 +1,57% 25,40 25,85 25,62 25,80 25,85 3.122 2.276.302.200
10/9/2010 24,73 25,45 +3,16% 24,69 25,45 25,05 25,28 25,45 2.106 2.069.665.800
9/9/2010 24,85 24,67 -0,72% 24,66 25,00 24,77 24,67 24,74 2.280 1.547.609.900
8/9/2010 24,90 24,85 -0,40% 24,70 25,32 24,99 24,82 24,85 3.650 2.904.394.300
6/9/2010 25,15 24,95 -0,80% 24,68 25,50 24,91 24,86 24,95 1.191 588.161.700
3/9/2010 25,62 25,15 -0,98% 24,97 25,80 25,30 25,12 25,15 2.125 1.346.316.600
2/9/2010 25,61 25,40 -1,17% 25,33 25,70 25,48 25,40 25,48 2.226 1.538.555.100
1/9/2010 25,65 25,70 +1,34% 25,39 25,90 25,55 25,70 25,72 3.167 3.796.243.700
31/8/2010 25,51 25,36 -0,70% 25,36 26,10 25,59 25,36 25,53 2.277 1.931.131.700
30/8/2010 26,44 25,54 -2,70% 25,44 26,44 25,66 25,46 25,54 1.912 1.285.969.800
27/8/2010 25,95 26,25 +1,94% 25,61 26,50 26,14 26,11 26,25 2.555 4.136.925.600
26/8/2010 26,13 25,75 -1,45% 25,69 26,42 25,83 25,75 25,81 2.228 2.522.354.400
25/8/2010 26,16 26,13 -0,83% 26,06 26,45 26,16 26,13 26,26 1.095 1.449.521.000
24/8/2010 26,21 26,35 0,00% 26,05 26,63 26,24 26,35 26,37 1.533 1.132.580.000
23/8/2010 26,50 26,35 -1,31% 26,13 26,70 26,34 26,35 26,43 1.216 927.469.600
20/8/2010 26,19 26,70 +2,26% 25,95 26,75 26,43 26,56 26,70 1.458 900.973.900
19/8/2010 26,75 26,11 -2,10% 26,10 26,75 26,23 26,10 26,11 1.972 1.288.409.300
18/8/2010 26,67 26,67 +0,64% 26,37 26,67 26,51 26,55 26,67 3.198 2.113.844.500
17/8/2010 26,56 26,50 0,00% 26,35 26,76 26,53 26,42 26,50 1.714 1.183.312.600
16/8/2010 26,50 26,50 +0,53% 26,38 26,77 26,56 26,50 26,55 1.659 1.803.211.300
13/8/2010 26,39 26,36 -0,19% 26,32 26,88 26,49 26,36 26,63 1.369 1.309.362.200
12/8/2010 26,51 26,41 -1,01% 26,37 26,71 26,45 26,41 26,55 1.281 1.022.336.300
11/8/2010 27,25 26,68 -2,27% 26,47 27,25 26,78 26,51 26,68 2.009 1.360.622.500
10/8/2010 27,18 27,30 +0,07% 27,01 27,48 27,22 27,30 27,32 2.297 1.623.691.700
9/8/2010 27,52 27,28 -0,62% 27,00 27,59 27,16 27,10 27,28 1.718 1.221.557.300
6/8/2010 27,22 27,45 +0,26% 27,11 27,45 27,31 27,35 27,45 1.236 1.063.831.100
5/8/2010 27,00 27,38 +1,33% 26,90 27,38 27,06 27,21 27,38 1.114 991.542.800
4/8/2010 27,11 27,02 -0,15% 26,91 27,48 27,15 27,02 27,23 1.279 1.212.571.600
3/8/2010 27,14 27,06 -0,88% 27,01 27,43 27,23 27,06 27,28 1.719 1.372.292.800
2/8/2010 27,43 27,30 +0,18% 27,20 27,50 27,37 27,30 27,41 1.032 717.665.100
30/7/2010 26,80 27,25 +0,93% 26,45 27,34 27,09 27,10 27,25 2.034 1.647.089.000
29/7/2010 26,79 27,00 +1,12% 26,66 27,00 26,85 26,83 27,00 1.296 874.053.700
28/7/2010 26,20 26,70 +1,83% 26,03 26,70 26,44 26,55 26,70 1.587 1.156.911.600
27/7/2010 26,96 26,22 -2,67% 26,22 27,09 26,68 26,21 26,22 3.187 2.797.048.100
26/7/2010 26,90 26,94 +0,22% 26,73 26,94 26,83 26,93 26,94 1.384 1.052.869.000
23/7/2010 26,75 26,88 +0,60% 26,27 26,88 26,73 26,72 26,88 1.844 1.362.087.700
22/7/2010 26,56 26,72 +1,60% 26,43 26,82 26,63 26,64 26,72 1.921 2.054.676.200
21/7/2010 26,41 26,30 0,00% 26,01 26,42 26,27 26,20 26,30 1.954 2.210.285.000
20/7/2010 25,85 26,30 +1,74% 25,71 26,70 26,28 26,25 26,34 3.214 2.271.591.200
19/7/2010 25,82 25,85 +1,06% 25,64 26,16 25,89 25,85 25,92 1.494 1.486.466.200
16/7/2010 26,09 25,58 -1,65% 25,58 26,25 25,81 25,58 25,70 1.781 1.856.511.200
15/7/2010 26,42 26,01 -0,80% 25,39 26,55 25,98 26,01 26,02 1.832 1.409.017.100
14/7/2010 26,48 26,22 -0,61% 26,18 26,76 26,42 26,22 26,30 1.940 2.205.732.100
13/7/2010 26,20 26,38 +1,66% 25,82 26,39 26,16 26,34 26,38 2.655 2.287.920.000
12/7/2010 26,77 25,95 -1,96% 25,62 27,35 26,16 25,92 26,00 3.351 3.000.871.800
8/7/2010 27,00 26,47 -1,12% 26,41 27,04 26,60 26,47 26,50 2.165 1.779.472.100
7/7/2010 27,28 26,77 -1,11% 26,77 27,54 27,11 26,77 26,90 4.319 4.219.535.300
6/7/2010 27,52 27,07 -0,70% 27,07 27,86 27,34 27,04 27,07 3.015 2.965.493.900
5/7/2010 27,80 27,26 +0,07% 27,24 27,80 27,40 27,26 27,36 1.744 918.423.400
2/7/2010 27,82 27,24 -1,70% 27,24 27,94 27,52 27,24 27,48 3.030 3.100.922.900
1/7/2010 28,20 27,71 -1,74% 27,67 28,67 27,97 27,71 28,00 2.044 2.061.490.600
30/6/2010 28,88 28,20 -2,25% 28,20 29,44 28,83 28,20 28,47 2.424 2.933.151.400
29/6/2010 28,90 28,85 -0,86% 28,65 29,30 28,93 28,85 29,18 2.295 2.713.120.600
28/6/2010 29,11 29,10 -0,41% 29,04 29,55 29,28 29,09 29,10 1.091 1.294.485.700
25/6/2010 28,80 29,22 +1,46% 28,70 29,39 29,10 29,22 29,30 1.215 976.133.300
24/6/2010 28,65 28,80 -0,14% 28,51 29,12 28,73 28,62 28,80 2.279 2.022.604.000
23/6/2010 28,99 28,84 +0,10% 28,60 29,22 28,90 28,83 28,84 1.547 1.711.501.400
22/6/2010 28,50 28,81 +0,56% 28,50 29,51 29,03 28,81 29,09 2.507 2.119.788.300
21/6/2010 29,30 28,65 -0,87% 28,63 29,43 28,95 28,60 28,65 1.749 1.702.737.700
18/6/2010 28,77 28,90 -0,07% 28,77 29,73 29,13 28,90 29,21 4.957 7.456.143.800
17/6/2010 28,35 28,92 +1,76% 28,35 29,00 28,76 28,92 28,98 3.181 2.323.071.000
16/6/2010 27,52 28,42 +2,90% 27,32 28,55 28,11 28,42 28,49 3.667 2.598.596.300
15/6/2010 27,23 27,62 +2,26% 27,23 27,89 27,52 27,62 27,69 2.185 1.244.627.400
14/6/2010 27,21 27,01 -0,07% 27,01 27,41 27,23 27,01 27,24 2.651 1.304.352.400
11/6/2010 26,48 27,03 +1,43% 26,32 27,24 26,78 27,03 27,26 2.252 1.484.199.600
10/6/2010 25,96 26,65 +2,86% 25,96 26,65 26,52 26,60 26,65 1.936 1.259.134.700
9/6/2010 26,20 25,91 -0,38% 25,91 26,44 26,22 25,91 26,19 2.114 2.468.567.600
8/6/2010 26,55 26,01 -1,59% 26,01 26,73 26,26 26,01 26,20 3.235 2.777.578.500
7/6/2010 26,23 26,43 +0,15% 26,23 26,90 26,60 26,43 26,56 1.772 1.338.653.300
4/6/2010 26,07 26,39 -0,60% 26,07 26,84 26,48 26,39 26,65 2.365 2.365.829.500
2/6/2010 26,64 26,55 +0,91% 26,20 26,90 26,49 26,55 26,90 1.283 990.308.100
1/6/2010 26,12 26,31 +0,34% 26,00 27,10 26,64 26,31 26,68 1.939 2.006.762.800
31/5/2010 26,22 26,22 +0,73% 26,02 26,75 26,43 26,22 26,35 1.555 1.301.569.700
28/5/2010 26,31 26,03 -1,92% 25,67 26,86 26,38 26,03 26,35 1.766 1.849.860.600
27/5/2010 26,50 26,54 +0,61% 26,42 26,97 26,64 26,54 26,60 2.558 1.650.092.500
26/5/2010 26,18 26,38 +0,76% 25,85 26,78 26,33 26,17 26,38 2.376 2.104.950.800
25/5/2010 26,00 26,18 -0,80% 25,75 26,45 26,17 26,18 26,30 1.905 1.442.333.300
24/5/2010 25,91 26,39 +1,50% 25,70 26,45 26,18 26,15 26,39 1.561 1.290.067.700
21/5/2010 26,40 26,00 -0,54% 25,38 26,68 26,28 26,00 26,34 2.355 3.593.957.900
20/5/2010 26,10 26,14 -1,17% 25,73 26,58 26,17 26,14 26,35 2.988 2.544.377.900
19/5/2010 26,39 26,45 +0,99% 26,27 26,99 26,57 26,45 26,58 2.445 2.212.584.100
18/5/2010 27,00 26,19 -3,00% 25,50 27,20 26,43 26,14 26,19 2.867 3.275.753.500
17/5/2010 27,00 27,00 0,00% 26,50 27,48 26,90 27,00 27,50 1.912 2.085.449.500
14/5/2010 27,78 27,00 -2,88% 26,71 27,78 27,11 27,00 27,19 2.034 1.803.551.400
13/5/2010 27,90 27,80 +0,25% 27,61 27,97 27,80 27,80 27,90 1.590 2.030.306.500
12/5/2010 27,41 27,73 +1,58% 27,41 28,23 27,86 27,73 27,95 1.476 1.707.426.600
11/5/2010 27,25 27,30 -1,62% 27,25 28,35 27,85 27,30 27,81 2.533 2.620.739.500
10/5/2010 27,99 27,75 +4,05% 27,60 28,15 27,89 27,75 27,97 2.011 2.040.499.900
7/5/2010 26,11 26,67 +2,18% 25,81 27,30 26,66 26,67 26,83 3.685 3.213.159.000
6/5/2010 26,99 26,10 -2,65% 24,60 27,00 26,13 26,10 26,47 4.680 5.403.049.000
5/5/2010 27,44 26,81 -3,25% 26,58 27,44 26,96 26,81 26,90 3.037 2.514.541.100
4/5/2010 27,86 27,71 -2,77% 27,47 28,35 27,70 27,51 27,71 2.528 2.454.809.700
3/5/2010 29,40 28,50 -5,63% 28,11 29,40 28,58 28,41 28,50 2.542 2.581.988.700
30/4/2010 30,70 30,20 -1,79% 30,20 31,03 30,47 30,20 30,31 1.999 2.061.062.400
29/4/2010 30,70 30,75 +0,95% 30,54 30,80 30,67 30,60 30,75 2.206 1.966.432.200
28/4/2010 30,61 30,46 +1,13% 30,42 30,98 30,67 30,46 30,75 2.868 2.992.349.100
27/4/2010 30,52 30,12 -1,76% 30,12 31,50 30,71 30,12 30,25 2.238 2.798.574.300
26/4/2010 31,25 30,66 -2,04% 30,66 31,60 31,03 30,66 30,90 1.937 2.438.981.200
23/4/2010 31,01 31,30 +0,29% 30,68 31,70 31,17 31,30 31,40 1.970 2.388.537.100
22/4/2010 30,50 31,21 +1,99% 30,35 31,50 30,97 31,21 31,45 1.817 2.030.291.600
20/4/2010 30,98 30,60 -0,33% 30,60 31,38 30,87 30,60 30,65 1.384 1.693.176.000
19/4/2010 30,79 30,70 -0,65% 30,51 31,50 31,08 30,70 30,82 1.895 1.693.851.800
16/4/2010 30,68 30,90 +0,98% 30,57 30,98 30,78 30,70 30,90 1.061 935.036.900
15/4/2010 31,11 30,60 -1,77% 30,60 31,33 30,92 30,60 30,77 1.370 1.403.717.100
14/4/2010 31,02 31,15 +0,81% 30,86 31,27 31,09 31,15 31,22 2.071 2.143.732.300
13/4/2010 31,10 30,90 -0,26% 30,90 31,45 31,19 30,90 31,10 1.117 1.269.988.500
12/4/2010 31,60 30,98 -1,96% 30,98 31,88 31,47 30,98 31,40 1.281 1.176.323.500
9/4/2010 31,98 31,60 -0,63% 31,56 32,03 31,71 31,60 31,70 944 1.201.708.500
8/4/2010 31,50 31,80 +0,22% 31,45 32,15 31,78 31,60 31,80 1.078 1.644.179.100
7/4/2010 31,84 31,73 -0,22% 31,65 32,18 31,87 31,73 31,86 1.371 1.977.327.800
6/4/2010 31,99 31,80 -0,31% 31,80 32,28 31,98 31,80 32,00 2.073 1.876.520.200
5/4/2010 32,70 31,90 -2,03% 31,81 32,75 32,09 31,90 31,94 1.769 1.859.681.100
1/4/2010 32,10 32,56 +2,20% 32,10 32,95 32,66 32,56 32,85 1.450 1.502.655.000
31/3/2010 32,54 31,86 -2,27% 31,70 32,76 32,13 31,86 32,00 2.796 4.122.693.200
30/3/2010 33,05 32,60 -0,88% 32,50 33,11 32,75 32,60 32,70 1.799 2.191.297.600
29/3/2010 32,21 32,89 +3,04% 32,12 33,24 32,97 32,89 32,95 1.524 1.607.949.900
26/3/2010 31,64 31,92 +1,04% 31,58 32,26 31,88 31,92 32,15 1.463 1.389.017.000
25/3/2010 32,01 31,59 -1,10% 31,59 32,30 31,87 31,59 31,85 1.666 1.724.656.800
24/3/2010 32,15 31,94 -1,24% 31,94 32,44 32,18 31,94 32,23 1.755 1.620.662.800
23/3/2010 32,47 32,34 -0,34% 32,00 32,80 32,36 32,34 32,45 1.730 2.862.441.700
22/3/2010 33,11 32,45 -2,11% 32,10 33,11 32,38 32,35 32,45 2.397 4.837.742.600
19/3/2010 33,67 33,15 -1,04% 32,85 33,75 33,14 33,00 33,15 2.152 2.209.082.600
18/3/2010 33,50 33,50 +0,63% 32,81 33,84 33,50 33,40 33,50 1.622 2.540.094.400
17/3/2010 32,69 33,29 +2,43% 32,56 33,50 32,97 33,29 33,40 2.353 2.575.045.100
16/3/2010 31,45 32,50 +3,08% 31,45 32,50 32,12 32,40 32,50 1.633 1.710.096.200
15/3/2010 30,75 31,53 +2,14% 30,72 31,82 31,32 31,53 31,69 1.424 1.758.845.400
12/3/2010 31,72 30,87 -1,84% 30,87 31,85 31,32 30,87 31,27 1.321 2.286.043.800
11/3/2010 31,99 31,45 -1,41% 31,35 32,16 31,71 31,45 31,67 841 746.238.600
10/3/2010 31,69 31,90 +1,27% 31,51 32,67 32,05 31,61 31,90 1.996 2.533.559.500
9/3/2010 30,30 31,50 +3,58% 30,18 31,93 31,15 31,50 31,58 3.508 3.898.979.900
8/3/2010 30,50 30,41 -0,33% 30,05 30,65 30,36 30,25 30,41 1.619 1.430.399.900
5/3/2010 30,49 30,51 +1,60% 30,10 30,70 30,53 30,51 30,69 2.432 2.632.132.500
4/3/2010 29,45 30,03 +2,84% 29,12 30,03 29,70 29,95 30,03 2.073 1.832.385.900
3/3/2010 30,56 29,20 -3,47% 29,20 30,65 30,05 29,11 29,49 2.822 2.511.722.400
2/3/2010 29,61 30,25 +2,33% 29,61 30,55 30,29 30,25 30,35 2.804 3.486.150.600
1/3/2010 29,00 29,56 +3,03% 29,00 29,71 29,52 29,56 29,69 1.123 1.075.348.700
26/2/2010 29,00 28,69 -1,54% 28,40 29,40 28,91 28,69 28,87 1.977 2.191.092.200
25/2/2010 27,93 29,14 +2,97% 27,61 29,40 28,77 29,14 29,38 1.822 1.738.958.500
24/2/2010 28,67 28,30 -0,39% 27,93 28,69 28,29 28,30 28,38 1.633 1.983.705.500
23/2/2010 29,27 28,41 -3,04% 28,41 29,36 28,72 28,41 28,44 2.515 2.600.050.000
22/2/2010 29,87 29,30 -1,91% 28,94 29,98 29,30 29,20 29,30 2.800 2.741.677.300
19/2/2010 30,70 29,87 -2,54% 29,51 30,80 30,08 29,87 29,89 1.853 3.123.657.200
18/2/2010 30,35 30,65 +0,59% 30,13 30,65 30,37 30,59 30,65 1.103 1.285.904.900
17/2/2010 30,11 30,47 +2,18% 30,02 30,74 30,41 30,40 30,47 2.386 2.798.616.200
12/2/2010 29,95 29,82 -1,03% 29,35 30,17 29,85 29,82 30,00 1.158 1.638.861.800
11/2/2010 30,24 30,13 -0,03% 29,53 30,33 30,03 30,13 30,25 1.534 1.618.368.500
10/2/2010 29,91 30,14 +0,94% 29,72 30,32 30,05 30,01 30,14 1.579 1.530.823.900
9/2/2010 30,05 29,86 +1,05% 29,65 30,45 30,07 29,86 29,96 2.342 2.758.847.700
8/2/2010 29,61 29,55 +0,31% 29,30 30,05 29,72 29,55 29,58 2.767 2.585.700.900
5/2/2010 29,20 29,46 -1,17% 28,98 30,15 29,60 29,46 29,60 3.868 5.708.199.300
4/2/2010 31,58 29,81 -4,91% 29,46 31,58 30,31 29,67 29,81 3.850 5.038.620.300
3/2/2010 33,00 31,35 -5,00% 31,35 33,30 32,22 31,35 31,50 3.640 4.575.141.200
2/2/2010 33,53 33,00 -1,35% 32,91 33,98 33,42 33,00 33,10 2.359 3.589.496.500
1/2/2010 33,55 33,45 -3,60% 33,30 35,18 33,98 33,45 33,62 3.758 5.296.943.800
29/1/2010 33,55 34,70 +3,58% 33,55 34,87 34,40 34,70 34,71 3.407 7.930.637.700
28/1/2010 33,71 33,50 -0,59% 33,00 33,85 33,24 33,42 33,50 2.979 6.122.946.000
27/1/2010 34,89 33,70 -2,77% 33,05 34,89 33,51 33,70 33,73 3.016 5.453.678.300
26/1/2010 34,65 34,66 -1,51% 33,70 35,20 34,76 34,66 34,70 3.840 7.645.703.700
22/1/2010 31,81 35,19 +11,15% 31,80 36,29 34,42 35,19 35,46 6.137 15.393.113.800
21/1/2010 31,02 31,66 +2,59% 30,71 31,85 31,38 31,66 31,80 3.447 5.049.815.600
20/1/2010 32,09 30,86 -3,83% 30,45 32,70 31,40 30,83 30,86 3.599 5.827.319.800
19/1/2010 30,30 32,09 +3,52% 30,30 32,28 31,44 32,09 32,25 1.230 1.863.163.100
18/1/2010 31,22 31,00 -0,48% 30,72 31,39 31,01 30,87 31,00 1.069 1.777.677.200
15/1/2010 31,95 31,15 -4,01% 31,11 32,34 31,66 31,15 31,48 1.219 1.937.048.300
14/1/2010 33,50 32,45 -2,23% 32,45 33,51 32,99 32,45 32,51 1.673 2.194.265.100
13/1/2010 32,59 33,19 +1,97% 31,79 33,21 32,44 32,90 33,19 2.643 3.557.076.000
12/1/2010 32,90 32,55 -1,51% 31,94 32,90 32,37 32,55 32,60 2.243 2.439.858.400
11/1/2010 33,79 33,05 -0,39% 32,72 33,79 33,30 32,86 33,05 2.512 2.954.201.500
8/1/2010 32,42 33,18 +1,16% 32,00 34,07 33,20 33,00 33,18 2.220 2.406.727.400
7/1/2010 32,09 32,80 +2,21% 31,50 32,80 32,36 32,80 32,85 1.257 1.441.955.000
6/1/2010 32,55 32,09 -1,26% 32,09 32,96 32,51 32,02 32,09 1.961 2.810.532.300
5/1/2010 33,40 32,50 -1,52% 32,31 33,64 32,61 32,45 32,50 1.897 2.598.737.800
4/1/2010 32,00 33,00 +4,04% 31,83 33,30 32,80 32,96 33,12 1.782 3.094.057.600
30/12/2009 31,44 31,72 -0,41% 31,25 31,99 31,72 31,65 31,72 1.672 2.352.247.400
29/12/2009 31,15 31,85 +2,74% 31,15 31,85 31,44 31,59 31,85 1.218 1.249.837.000
28/12/2009 30,24 31,00 +3,75% 30,17 31,00 30,53 31,00 31,09 1.389 1.727.561.500
23/12/2009 29,80 29,88 +0,84% 29,42 30,12 29,79 29,88 29,90 2.985 3.018.133.100
22/12/2009 30,54 29,63 -2,05% 29,63 30,55 30,17 29,63 29,80 2.305 4.547.654.900
21/12/2009 30,43 30,25 -0,17% 30,25 30,68 30,35 30,25 30,40 1.369 1.745.428.200
18/12/2009 30,45 30,30 -0,20% 29,70 30,60 30,20 30,30 30,52 1.982 1.862.991.300
17/12/2009 30,22 30,36 -0,56% 30,10 31,25 30,52 30,36 30,44 3.202 2.737.219.700
16/12/2009 31,95 30,53 -3,60% 30,38 32,70 31,59 30,46 30,53 3.072 4.277.153.500
15/12/2009 31,05 31,67 +1,21% 30,25 31,69 31,11 31,48 31,67 2.035 3.335.096.000
14/12/2009 33,10 31,29 -5,12% 31,06 33,15 31,65 31,29 31,39 3.843 5.421.690.800
11/12/2009 35,10 32,98 -2,71% 32,36 35,40 33,10 32,98 33,00 7.133 8.882.738.600
10/12/2009 33,00 33,90 +4,63% 33,00 34,39 33,79 33,90 33,95 5.086 10.806.797.600
9/12/2009 30,13 32,40 +7,61% 29,85 32,40 31,52 32,30 32,40 3.107 7.257.697.000
8/12/2009 29,40 30,11 +1,72% 29,21 30,44 29,81 30,11 30,12 2.271 4.584.810.100
7/12/2009 29,00 29,60 +2,21% 28,61 29,85 29,26 29,60 29,65 2.564 3.062.186.600
4/12/2009 29,50 28,96 -1,66% 28,53 29,90 29,21 28,96 29,00 2.575 3.236.787.000
3/12/2009 28,30 29,45 +3,51% 27,73 29,98 29,15 29,43 29,45 4.341 6.242.357.500
2/12/2009 26,30 28,45 +8,55% 26,30 28,49 27,61 28,45 28,47 6.507 6.753.041.600
1/12/2009 25,87 26,21 +3,72% 25,72 26,76 26,19 26,21 26,40 3.199 4.180.439.700
30/11/2009 25,77 25,27 -2,13% 25,27 26,50 25,82 25,27 25,58 3.528 4.450.606.500
27/11/2009 25,38 25,82 +1,65% 24,82 25,95 25,65 25,82 25,95 2.226 2.416.635.400
26/11/2009 24,97 25,40 +0,59% 24,97 25,67 25,36 25,40 25,41 3.100 3.480.954.600
25/11/2009 24,90 25,25 +1,04% 24,90 25,39 25,17 25,20 25,25 2.767 2.649.822.700
24/11/2009 24,67 24,99 +1,38% 24,59 24,99 24,80 24,87 24,99 1.278 1.613.651.400
23/11/2009 24,85 24,65 +0,04% 24,51 24,90 24,67 24,51 24,65 1.341 1.044.174.700
19/11/2009 24,65 24,64 -0,44% 24,35 24,65 24,54 24,50 24,64 1.612 1.584.165.600
18/11/2009 24,87 24,75 -0,04% 24,61 24,95 24,76 24,72 24,75 1.420 1.100.945.300
17/11/2009 24,65 24,76 +0,61% 24,37 24,84 24,68 24,76 24,80 1.886 1.529.100.700
16/11/2009 24,58 24,61 +1,07% 24,43 24,89 24,66 24,61 24,77 2.018 1.507.433.100
13/11/2009 24,26 24,35 +0,41% 24,03 24,85 24,41 24,35 24,50 1.766 1.791.668.500
12/11/2009 24,51 24,25 -1,82% 24,08 24,90 24,43 24,11 24,25 1.565 1.654.707.000
11/11/2009 24,69 24,70 +0,04% 24,33 24,95 24,71 24,67 24,70 1.790 2.084.767.400
10/11/2009 24,60 24,69 +0,49% 24,25 24,80 24,55 24,54 24,69 2.009 2.250.895.500
9/11/2009 23,95 24,57 +3,32% 23,80 24,79 24,54 24,57 24,60 3.352 3.994.113.800
6/11/2009 23,78 23,78 +0,76% 23,17 23,87 23,66 23,72 23,78 2.118 2.253.474.100
5/11/2009 23,41 23,60 +0,81% 23,18 23,78 23,62 23,60 23,70 3.240 3.219.273.100
4/11/2009 22,50 23,41 +4,98% 22,50 23,75 23,34 23,41 23,60 3.149 3.245.328.100
3/11/2009 22,16 22,30 -0,89% 22,01 22,62 22,31 22,30 22,48 2.916 2.722.916.100
30/10/2009 23,10 22,50 -1,75% 22,15 23,18 22,52 22,30 22,50 3.232 2.424.294.900
29/10/2009 22,97 22,90 +1,55% 22,36 23,22 22,85 22,90 23,19 3.350 2.354.562.400
28/10/2009 23,48 22,55 -3,22% 22,34 23,63 22,96 22,50 22,55 2.588 2.549.988.500
27/10/2009 23,94 23,30 -1,94% 23,25 23,95 23,40 23,28 23,30 2.089 2.629.650.300
26/10/2009 24,15 23,76 -1,41% 23,40 24,20 23,69 23,75 23,80 2.927 2.646.529.800
23/10/2009 24,99 24,10 -1,31% 24,06 24,99 24,21 24,08 24,10 3.079 2.768.651.300
22/10/2009 24,70 24,42 +0,33% 24,42 24,70 24,51 24,42 24,54 2.192 1.496.324.200
21/10/2009 24,45 24,34 -1,26% 24,34 25,10 24,77 24,34 24,65 3.291 2.863.810.400
20/10/2009 24,95 24,65 -2,38% 24,40 25,00 24,55 24,60 24,65 3.306 3.531.619.600
19/10/2009 25,07 25,25 +0,20% 25,07 25,35 25,22 25,25 25,28 1.609 1.272.884.100
16/10/2009 25,01 25,20 -0,94% 24,85 25,36 25,10 25,20 25,30 1.769 1.852.535.100
15/10/2009 25,43 25,44 +0,36% 25,23 25,49 25,32 25,29 25,44 1.494 1.490.341.000
14/10/2009 25,12 25,35 +1,12% 25,04 25,42 25,22 25,35 25,39 3.773 3.320.944.400
13/10/2009 25,01 25,07 -0,32% 24,77 25,19 24,98 25,00 25,07 2.326 2.528.991.000
9/10/2009 25,13 25,15 +0,12% 24,99 25,18 25,10 25,09 25,15 1.558 1.259.632.700
8/10/2009 25,33 25,12 -0,12% 24,83 25,33 25,04 25,01 25,12 1.967 1.765.365.900
7/10/2009 25,11 25,15 0,00% 24,76 25,30 25,06 25,15 25,20 1.998 1.810.361.000
6/10/2009 25,15 25,15 0,00% 24,95 25,43 25,18 25,14 25,15 2.564 2.198.233.000
5/10/2009 24,76 25,15 +1,82% 24,44 25,19 24,81 25,15 25,17 1.943 2.689.627.700
2/10/2009 24,15 24,70 +1,40% 24,04 24,75 24,45 24,65 24,70 2.351 2.560.089.600
1/10/2009 24,81 24,36 -2,17% 24,32 24,88 24,47 24,35 24,36 2.440 2.556.742.400
30/9/2009 24,41 24,90 +1,63% 24,20 24,90 24,60 24,85 24,90 2.348 3.873.672.300
29/9/2009 24,61 24,50 -0,41% 24,30 24,62 24,42 24,41 24,50 1.506 1.691.631.500
28/9/2009 24,60 24,60 +0,04% 24,49 24,66 24,56 24,59 24,60 1.020 961.358.400
25/9/2009 24,50 24,59 -0,69% 24,44 24,70 24,54 24,52 24,59 3.069 2.739.805.000
24/9/2009 25,17 24,76 -1,35% 24,56 25,29 24,75 24,71 24,76 1.857 1.321.435.500
23/9/2009 25,34 25,10 -0,59% 24,78 25,34 25,16 24,93 25,10 2.058 3.000.052.400
22/9/2009 25,20 25,25 +0,44% 25,03 25,39 25,17 25,25 25,28 1.990 2.153.714.600
21/9/2009 25,21 25,14 -0,59% 25,02 25,39 25,17 25,14 25,28 3.818 3.239.006.500
18/9/2009 25,66 25,29 -1,06% 24,95 25,70 25,33 25,15 25,29 2.651 3.054.172.600
17/9/2009 25,20 25,56 +0,55% 25,12 25,70 25,54 25,56 25,61 2.026 2.029.847.900
16/9/2009 25,30 25,42 +0,87% 25,04 25,45 25,29 25,40 25,42 2.204 2.197.887.300
15/9/2009 25,40 25,20 -0,79% 25,02 25,49 25,13 25,10 25,20 1.814 1.383.722.900
14/9/2009 24,93 25,40 +0,79% 24,93 25,45 25,31 25,35 25,40 1.655 1.456.370.900
11/9/2009 25,27 25,20 -0,20% 24,91 25,41 25,14 25,10 25,20 1.867 2.095.044.400
10/9/2009 24,76 25,25 +1,24% 24,74 25,46 25,12 25,25 25,27 1.983 2.210.016.000
9/9/2009 24,81 24,94 +0,56% 24,71 25,10 24,89 24,90 24,94 1.417 1.445.276.600
8/9/2009 24,91 24,80 +0,40% 24,65 24,91 24,78 24,80 24,82 1.166 1.920.350.600
4/9/2009 24,41 24,70 +0,41% 24,41 24,78 24,61 24,70 24,77 1.731 1.662.057.600
3/9/2009 24,36 24,60 +0,61% 24,30 24,65 24,44 24,54 24,60 1.801 1.900.490.900
2/9/2009 24,50 24,45 -1,01% 24,31 24,70 24,42 24,44 24,45 1.668 1.265.590.200
1/9/2009 24,75 24,70 -0,20% 24,37 24,84 24,56 24,50 24,70 2.254 1.814.497.400
31/8/2009 24,80 24,75 -0,52% 24,23 24,91 24,62 24,70 24,75 2.255 2.752.790.800
28/8/2009 25,11 24,88 -0,48% 24,53 25,27 24,85 24,88 24,89 2.221 2.562.155.000
27/8/2009 24,50 25,00 +2,21% 24,30 25,17 24,71 25,00 25,08 3.658 3.875.690.500
26/8/2009 24,34 24,46 +0,49% 24,29 24,60 24,44 24,46 24,58 1.771 1.293.069.400
25/8/2009 24,60 24,34 -0,41% 24,20 24,70 24,37 24,30 24,34 1.524 1.254.569.600
24/8/2009 24,40 24,44 +0,91% 24,15 24,71 24,51 24,44 24,52 2.474 2.075.959.300
21/8/2009 24,37 24,22 +0,17% 24,10 24,46 24,19 24,22 24,25 1.946 1.871.473.900
20/8/2009 24,24 24,18 +0,50% 24,00 24,50 24,23 24,17 24,18 5.908 4.354.458.600
19/8/2009 24,19 24,06 -2,20% 24,01 24,43 24,18 24,06 24,18 2.706 3.240.872.700
18/8/2009 24,39 24,60 +1,65% 24,33 24,78 24,58 24,59 24,60 3.149 2.319.517.700
17/8/2009 24,13 24,20 -1,71% 23,92 24,27 24,09 24,12 24,20 3.344 2.591.344.600
14/8/2009 24,91 24,62 -1,52% 24,35 25,03 24,61 24,57 24,62 2.880 2.511.448.200
13/8/2009 25,47 25,00 -1,88% 24,71 25,49 24,99 24,92 25,00 4.461 4.713.995.400
12/8/2009 25,37 25,48 +0,39% 25,00 25,56 25,26 25,42 25,48 4.377 4.244.869.600
11/8/2009 25,90 25,38 -2,08% 25,26 25,90 25,44 25,38 25,39 4.091 3.359.024.200
10/8/2009 26,28 25,92 -1,44% 25,62 26,29 25,83 25,83 25,92 2.295 2.634.442.700
7/8/2009 27,00 26,30 -2,59% 26,13 27,17 26,50 26,28 26,30 3.214 4.037.494.700
6/8/2009 26,41 27,00 +2,66% 26,23 27,00 26,57 27,00 27,03 3.034 4.068.731.500
5/8/2009 26,00 26,30 +1,15% 25,61 26,32 25,90 26,30 26,34 2.687 3.509.002.500
4/8/2009 25,80 26,00 +0,93% 25,78 26,15 25,94 26,00 26,06 3.064 2.826.946.900
3/8/2009 25,70 25,76 -0,16% 25,59 26,00 25,77 25,76 25,80 2.166 1.931.320.900
31/7/2009 25,63 25,80 +0,39% 25,50 25,92 25,80 25,80 25,90 1.818 2.246.354.200
30/7/2009 25,61 25,70 +0,78% 25,51 25,92 25,71 25,70 25,84 2.404 1.834.554.700
29/7/2009 25,16 25,50 +0,55% 25,11 25,54 25,37 25,37 25,50 2.566 1.667.380.100
28/7/2009 25,42 25,36 -0,31% 25,12 25,50 25,30 25,36 25,40 1.782 1.387.211.500
27/7/2009 25,46 25,44 +0,20% 25,25 25,70 25,52 25,44 25,52 1.695 1.358.168.900
24/7/2009 25,52 25,39 -0,63% 25,20 25,70 25,37 25,35 25,39 1.828 1.630.979.400
23/7/2009 25,79 25,55 -0,58% 25,47 25,90 25,64 25,55 25,60 2.238 2.951.781.600
22/7/2009 25,55 25,70 -0,39% 25,55 25,95 25,78 25,60 25,70 1.955 1.496.405.400
21/7/2009 25,98 25,80 -0,58% 25,50 26,10 25,81 25,79 25,80 2.054 1.695.318.300
20/7/2009 26,20 25,95 +0,89% 25,69 26,24 25,86 25,82 25,95 1.610 1.365.293.700
17/7/2009 25,95 25,72 -0,69% 25,72 26,19 25,98 25,72 25,86 1.631 1.023.314.400
16/7/2009 25,31 25,90 +1,17% 25,31 26,14 25,76 25,90 25,91 2.261 1.835.713.000
15/7/2009 25,72 25,60 +1,19% 25,25 25,90 25,59 25,60 25,80 3.071 2.845.432.900
14/7/2009 25,52 25,30 -0,98% 25,05 25,76 25,28 25,20 25,30 2.235 2.687.909.200
13/7/2009 25,70 25,55 +0,59% 25,05 25,95 25,47 25,55 25,77 1.952 1.958.869.000
10/7/2009 25,42 25,40 -0,70% 25,10 25,66 25,29 25,19 25,40 1.298 763.770.800
8/7/2009 25,80 25,58 -1,01% 25,35 25,95 25,57 25,38 25,58 2.573 1.841.044.600
7/7/2009 25,70 25,84 -0,23% 25,38 26,00 25,74 25,64 25,84 1.278 1.893.019.300
6/7/2009 25,50 25,90 +0,62% 25,40 26,00 25,77 25,90 25,97 2.306 1.737.444.500
3/7/2009 25,83 25,74 +0,39% 25,40 25,87 25,74 25,74 25,75 644 538.565.000
2/7/2009 25,50 25,64 +0,04% 25,20 25,68 25,42 25,51 25,64 1.343 1.204.808.500
1/7/2009 25,79 25,63 +0,51% 25,59 26,10 25,90 25,63 25,70 1.502 1.528.920.100
30/6/2009 25,61 25,50 -0,86% 25,10 26,00 25,51 25,40 25,50 3.189 1.923.318.900
29/6/2009 25,60 25,72 +1,66% 25,39 26,00 25,77 25,72 25,85 2.176 2.164.985.200
26/6/2009 25,40 25,30 -0,39% 25,30 25,69 25,40 25,27 25,30 1.785 1.214.974.600
25/6/2009 25,00 25,40 +0,99% 24,85 25,62 25,27 25,40 25,48 2.703 1.941.805.200
24/6/2009 26,12 25,15 -3,27% 24,90 26,32 25,47 25,07 25,15 4.479 3.895.945.500
23/6/2009 25,96 26,00 +0,39% 25,65 26,40 26,05 25,74 26,00 4.040 2.720.323.800
22/6/2009 25,80 25,90 -0,38% 25,80 26,78 26,14 25,90 26,00 4.890 4.181.094.000
19/6/2009 25,35 26,00 +3,26% 24,88 26,18 25,64 25,91 26,00 4.567 6.032.069.400
18/6/2009 25,15 25,18 +1,04% 24,49 25,40 25,13 25,15 25,18 3.431 2.717.631.500
17/6/2009 24,21 24,92 +2,59% 23,90 25,08 24,65 24,92 25,00 7.961 6.572.898.900
16/6/2009 24,72 24,29 -1,82% 24,20 24,80 24,41 24,29 24,30 2.676 2.677.472.000
15/6/2009 25,00 24,74 -1,83% 24,30 25,00 24,63 24,54 24,74 2.041 2.076.782.700
12/6/2009 24,81 25,20 +2,44% 24,71 25,43 25,17 25,20 25,30 2.766 3.479.612.600
10/6/2009 24,45 24,60 +1,19% 24,16 24,65 24,40 24,57 24,60 2.930 2.374.020.100
9/6/2009 24,51 24,31 -0,78% 24,07 24,66 24,25 24,31 24,32 2.638 2.375.516.100
8/6/2009 24,47 24,50 0,00% 24,22 24,71 24,44 24,45 24,50 2.280 2.270.354.600
5/6/2009 24,78 24,50 -0,45% 24,30 25,03 24,48 24,40 24,50 2.150 2.086.167.900
4/6/2009 24,57 24,61 +0,33% 24,31 24,73 24,51 24,61 24,67 2.424 1.983.918.600
3/6/2009 24,89 24,53 -1,09% 24,12 24,95 24,48 24,30 24,53 2.812 2.191.934.200
2/6/2009 25,20 24,80 -2,05% 24,70 25,56 25,04 24,80 24,89 3.754 2.560.514.700
1/6/2009 25,80 25,32 -0,04% 25,00 25,89 25,48 25,32 25,33 2.840 2.519.664.700
29/5/2009 24,85 25,33 +3,39% 24,40 25,75 25,19 25,33 25,44 3.660 6.873.870.400
28/5/2009 24,79 24,50 +0,49% 24,41 24,87 24,61 24,50 24,55 2.350 1.848.782.500
27/5/2009 24,49 24,38 +0,16% 24,33 25,05 24,73 24,38 24,40 2.572 2.468.694.900
26/5/2009 24,10 24,34 -0,16% 23,99 24,70 24,32 24,34 24,48 2.478 2.119.140.400
25/5/2009 24,30 24,38 -0,16% 24,15 24,45 24,25 24,25 24,38 655 678.991.500
22/5/2009 24,85 24,42 -0,37% 24,21 24,90 24,33 24,40 24,42 2.377 2.363.698.100
21/5/2009 24,95 24,51 -1,21% 24,24 24,95 24,57 24,51 24,55 1.675 1.451.338.700
20/5/2009 25,13 24,81 -0,76% 24,81 25,30 25,06 24,81 24,90 2.879 2.701.490.000
19/5/2009 25,52 25,00 -1,57% 24,78 25,60 25,11 24,90 25,00 2.035 2.588.933.100
18/5/2009 25,35 25,40 +1,60% 24,96 25,52 25,37 25,35 25,40 2.475 5.762.900.100
15/5/2009 25,35 25,00 -1,38% 24,50 25,35 24,83 25,00 25,01 2.832 3.955.095.200
14/5/2009 24,91 25,35 +2,22% 24,66 25,75 25,16 25,32 25,35 2.856 3.484.869.500
13/5/2009 25,55 24,80 -4,28% 24,77 25,80 25,14 24,80 24,90 3.475 3.635.458.300
12/5/2009 26,35 25,91 -1,56% 25,85 26,57 26,05 25,91 25,94 3.150 3.130.036.900
11/5/2009 26,80 26,32 -2,16% 26,17 26,80 26,29 26,31 26,32 1.392 1.664.030.500
8/5/2009 26,70 26,90 +1,89% 26,30 26,91 26,63 26,90 26,92 1.683 1.936.215.300
7/5/2009 27,30 26,40 -2,22% 26,16 27,30 26,56 26,39 26,40 1.853 2.261.570.100
6/5/2009 27,08 27,00 +0,93% 26,61 27,29 26,95 26,82 27,00 3.793 5.256.631.700
5/5/2009 27,05 26,75 -7,12% 26,64 27,34 26,92 26,75 26,90 2.644 2.901.235.600
4/5/2009 28,94 28,80 +1,48% 28,50 29,27 28,87 28,75 28,85 3.309 4.649.120.100
30/4/2009 29,00 28,38 -0,77% 28,14 29,19 28,43 28,30 28,38 1.832 2.674.485.700
29/4/2009 27,80 28,60 +3,62% 27,50 28,80 28,45 28,60 28,65 3.425 3.233.078.700
28/4/2009 26,72 27,60 +3,29% 26,72 27,84 27,27 27,56 27,60 1.740 2.556.462.200
27/4/2009 27,30 26,72 -2,48% 26,72 27,42 27,06 26,72 27,02 1.951 3.505.908.000
24/4/2009 27,51 27,40 -0,76% 27,27 27,73 27,40 27,40 27,42 1.456 2.115.671.700
23/4/2009 27,26 27,61 +1,51% 26,99 27,69 27,33 27,60 27,61 1.192 1.549.320.000
22/4/2009 26,61 27,20 +1,72% 26,61 27,70 27,40 27,06 27,20 1.844 2.879.788.500
20/4/2009 27,50 26,74 -2,76% 26,55 27,69 26,93 26,74 26,90 1.564 1.992.905.700
17/4/2009 27,10 27,50 -0,90% 27,10 27,71 27,48 27,50 27,52 1.717 2.153.539.900
16/4/2009 27,11 27,75 +2,02% 27,00 27,75 27,47 27,57 27,75 1.769 2.391.997.600
15/4/2009 26,59 27,20 +2,64% 26,31 27,20 26,78 26,98 27,20 1.684 1.915.522.400
14/4/2009 27,00 26,50 -2,29% 26,35 27,21 26,70 26,42 26,50 1.765 2.483.820.300
13/4/2009 26,72 27,12 +1,16% 26,64 27,69 27,21 27,12 27,30 1.292 2.599.782.500
9/4/2009 27,75 26,81 -2,44% 26,67 27,99 27,30 26,81 26,95 2.323 2.651.647.800
8/4/2009 26,35 27,48 +3,78% 26,35 27,48 26,71 27,20 27,48 1.529 2.904.818.600
7/4/2009 26,45 26,48 -1,38% 26,17 26,80 26,40 26,26 26,48 1.973 3.506.901.200
6/4/2009 26,90 26,85 -0,78% 26,26 26,90 26,70 26,71 26,85 1.098 2.425.588.400
3/4/2009 26,68 27,06 +1,77% 26,40 27,06 26,81 26,98 27,06 1.688 2.126.099.600
2/4/2009 26,25 26,59 +3,46% 25,88 26,67 26,35 26,40 26,59 2.919 3.186.682.400
1/4/2009 24,60 25,70 +2,47% 24,60 25,74 25,35 25,66 25,70 2.280 2.527.862.200
31/3/2009 24,80 25,08 +2,79% 24,60 25,35 25,02 24,80 25,08 2.110 2.856.647.100
30/3/2009 25,00 24,40 -1,01% 24,29 25,04 24,51 24,40 24,50 2.553 2.920.788.100
27/3/2009 24,78 24,65 -1,20% 24,52 25,15 24,82 24,65 24,79 1.705 2.282.198.400
26/3/2009 24,24 24,95 +3,53% 24,21 25,14 24,66 24,85 24,95 2.174 1.942.341.300
25/3/2009 24,60 24,10 +0,42% 24,02 24,60 24,29 24,10 24,13 2.660 2.900.728.900
24/3/2009 23,80 24,00 +1,27% 23,67 24,15 23,90 23,98 24,00 3.653 4.347.600.200
23/3/2009 23,72 23,70 +1,11% 23,40 23,95 23,65 23,60 23,70 2.756 2.571.190.200
20/3/2009 24,05 23,44 -1,60% 23,44 24,16 23,83 23,44 23,72 1.803 2.938.181.800
19/3/2009 24,70 23,82 -1,89% 23,78 24,80 23,97 23,82 23,97 2.369 3.130.474.300
18/3/2009 23,57 24,28 +2,02% 23,48 24,70 24,10 24,28 24,40 3.206 2.578.776.800
17/3/2009 22,75 23,80 +4,62% 22,75 23,80 23,22 23,80 23,86 2.354 3.060.404.000
16/3/2009 23,22 22,75 -1,22% 22,71 23,50 23,15 22,71 22,75 1.245 1.261.916.200
13/3/2009 23,20 23,03 +0,09% 22,67 23,40 23,00 23,03 23,19 1.107 1.084.189.400
12/3/2009 23,00 23,01 -0,39% 22,80 23,25 23,04 23,01 23,08 1.972 1.539.311.200
11/3/2009 24,20 23,10 -3,75% 23,10 24,28 23,50 23,10 23,25 2.075 2.102.456.400
10/3/2009 23,49 24,00 +4,35% 23,27 24,02 23,63 23,82 24,00 1.521 1.807.080.900
9/3/2009 22,70 23,00 +0,92% 22,50 23,45 23,12 23,00 23,18 1.087 1.321.327.100
6/3/2009 22,75 22,79 -0,39% 22,75 23,50 23,07 22,79 23,00 1.562 1.641.948.500
5/3/2009 23,05 22,88 -1,55% 22,71 23,30 22,96 22,80 22,88 1.129 1.624.321.400
4/3/2009 23,16 23,24 +1,26% 23,06 23,48 23,26 23,24 23,27 1.790 1.880.803.100
3/3/2009 23,49 22,95 -1,33% 22,70 23,65 23,08 22,90 22,95 1.679 2.358.724.500
2/3/2009 23,80 23,26 -4,08% 23,26 24,24 23,81 23,26 23,30 1.560 1.900.005.100
27/2/2009 23,50 24,25 +2,28% 23,50 24,59 24,21 24,22 24,25 1.582 2.027.800.900
26/2/2009 23,65 23,71 +0,85% 23,61 24,39 23,90 23,71 23,90 1.634 1.688.744.100
25/2/2009 23,10 23,51 -2,33% 23,10 24,04 23,63 23,48 23,51 1.880 1.924.359.300
20/2/2009 24,00 24,07 -0,17% 23,68 24,53 24,27 24,07 24,49 2.370 2.084.641.600
19/2/2009 24,90 24,11 -1,59% 23,95 24,90 24,31 24,11 24,20 2.301 1.854.863.600
18/2/2009 24,74 24,50 +1,45% 24,15 24,78 24,45 24,34 24,50 2.383 2.385.506.900
17/2/2009 24,40 24,15 -3,98% 24,15 24,97 24,54 24,15 24,61 1.498 2.065.969.400
16/2/2009 24,98 25,15 +1,21% 24,76 25,40 25,01 24,91 25,15 604 918.489.500
13/2/2009 25,00 24,85 +0,77% 24,41 25,14 24,81 24,85 24,95 940 2.614.076.700
12/2/2009 24,80 24,66 -1,40% 24,45 25,17 24,85 24,54 24,66 1.050 1.423.245.200
11/2/2009 25,26 25,01 -0,36% 24,78 25,59 25,13 25,01 25,10 1.207 1.324.476.800
10/2/2009 24,99 25,10 +1,21% 24,71 25,85 25,36 25,00 25,10 2.081 2.351.059.500
9/2/2009 24,51 24,80 0,00% 24,30 25,08 24,81 24,75 24,80 1.656 1.909.957.700
6/2/2009 24,25 24,80 +2,27% 24,09 25,02 24,65 24,75 24,80 1.749 1.980.639.200
5/2/2009 23,68 24,25 +2,32% 23,65 24,50 24,14 24,12 24,25 1.804 1.829.046.200
4/2/2009 23,71 23,70 -0,21% 23,50 24,47 23,94 23,70 23,77 3.335 3.744.504.700
3/2/2009 23,85 23,75 -0,13% 23,68 24,05 23,79 23,71 23,75 1.622 3.003.922.600
2/2/2009 24,24 23,78 -2,54% 23,78 24,57 24,04 23,78 24,09 1.218 2.251.427.300
30/1/2009 24,36 24,40 -0,89% 24,36 25,05 24,76 24,35 24,40 2.439 3.299.444.900
29/1/2009 24,80 24,62 -0,12% 24,52 24,94 24,72 24,62 24,75 861 1.240.285.600
28/1/2009 25,19 24,65 +0,41% 24,65 25,19 24,85 24,64 24,65 1.404 1.927.578.500
27/1/2009 24,85 24,55 -1,21% 24,39 25,00 24,55 24,50 24,55 1.064 1.247.872.200
26/1/2009 24,59 24,85 +1,39% 24,39 25,05 24,80 24,77 24,85 1.309 1.137.641.300
23/1/2009 24,31 24,51 -1,17% 23,73 25,03 24,30 24,51 24,70 1.636 1.754.670.600
22/1/2009 24,93 24,80 -1,04% 24,10 25,27 24,59 24,50 24,80 1.572 1.486.972.500
21/1/2009 24,63 25,06 +2,96% 24,58 25,35 24,90 25,06 25,15 1.659 1.753.021.200
20/1/2009 25,00 24,34 -3,79% 24,34 25,32 24,75 24,34 24,68 1.697 1.902.389.400
19/1/2009 26,50 25,30 -3,66% 25,26 26,50 25,44 25,29 25,39 1.345 1.327.235.100
16/1/2009 25,88 26,26 +1,47% 25,51 26,69 26,04 26,26 26,50 2.582 2.743.243.000
15/1/2009 24,74 25,88 +4,23% 24,35 25,88 25,07 25,84 25,88 2.761 2.582.164.400
14/1/2009 25,00 24,83 -1,47% 24,74 25,38 25,09 24,80 24,83 3.012 2.851.746.300
13/1/2009 24,55 25,20 +1,65% 24,55 25,48 25,28 25,19 25,20 3.925 2.861.746.100
12/1/2009 24,41 24,79 +0,41% 24,30 25,20 24,90 24,65 24,79 2.806 2.911.722.600
9/1/2009 25,00 24,69 -0,12% 24,50 25,04 24,70 24,67 24,69 2.541 3.436.156.800
8/1/2009 24,32 24,72 +0,90% 24,30 25,40 24,85 24,72 24,90 2.057 4.438.628.600
7/1/2009 24,74 24,50 -1,61% 24,18 24,96 24,51 24,41 24,50 2.280 3.943.714.500
6/1/2009 25,76 24,90 -3,23% 24,84 26,03 25,24 24,90 24,97 2.821 3.162.245.600
5/1/2009 25,40 25,73 +0,70% 25,18 26,16 25,73 25,73 26,00 2.767 2.988.248.500
2/1/2009 24,51 25,55 +5,67% 24,22 25,55 25,09 25,55 25,60 1.685 2.195.005.100
30/12/2008 23,99 24,18 +1,47% 23,97 24,75 24,31 24,18 24,68 1.749 3.078.415.200
29/12/2008 24,48 23,83 -1,04% 23,50 24,48 23,74 23,71 23,83 1.415 1.371.910.200
26/12/2008 23,82 24,08 +2,38% 23,82 24,49 24,21 24,08 24,10 1.013 1.054.203.500
23/12/2008 25,36 23,52 -5,54% 23,52 25,38 24,41 23,52 23,60 1.898 1.786.588.900
22/12/2008 26,32 24,90 -4,45% 24,90 26,61 25,63 24,90 25,42 2.249 2.022.790.600
19/12/2008 26,29 26,06 -0,53% 25,86 26,72 26,28 26,06 26,17 2.491 2.338.366.500
18/12/2008 25,30 26,20 +4,88% 25,06 26,55 25,88 26,20 26,27 1.829 2.733.990.500
17/12/2008 26,12 24,98 -4,36% 24,57 26,16 25,28 24,85 24,98 5.233 5.687.534.300
16/12/2008 26,01 26,12 +1,36% 25,42 26,40 25,88 26,12 26,29 1.762 2.839.222.800
15/12/2008 26,05 25,77 -1,07% 25,11 26,27 25,62 25,52 25,77 1.491 2.113.603.400
12/12/2008 25,00 26,05 +3,41% 24,61 26,29 25,74 26,05 26,19 1.785 2.230.580.600
11/12/2008 26,15 25,19 -3,49% 25,19 26,39 25,71 25,19 25,75 1.723 2.612.302.200
10/12/2008 27,50 26,10 -4,04% 26,03 27,73 26,76 26,10 26,20 2.943 3.697.102.400
9/12/2008 27,50 27,20 -1,45% 26,30 27,93 27,20 27,05 27,20 2.370 4.276.665.300
8/12/2008 27,97 27,60 +2,41% 27,52 28,24 27,87 27,60 27,79 3.894 5.993.043.300
5/12/2008 24,81 26,95 +6,31% 24,81 27,06 26,16 26,75 26,95 2.209 3.721.380.200
4/12/2008 25,10 25,35 +2,42% 24,97 25,95 25,52 25,31 25,35 1.866 3.323.457.500
3/12/2008 24,55 24,75 +0,81% 24,49 25,35 24,86 24,61 24,75 1.472 3.632.391.300
2/12/2008 25,32 24,55 -1,01% 24,55 25,39 24,89 24,50 24,55 1.311 3.260.259.600
1/12/2008 24,14 24,80 +1,64% 23,60 24,92 24,36 24,52 24,80 2.221 4.208.315.700
28/11/2008 24,30 24,40 +0,21% 23,75 25,21 24,34 24,40 24,50 2.304 6.045.501.000
27/11/2008 24,85 24,35 -2,60% 24,19 25,34 24,79 24,31 24,35 1.556 2.193.959.700
26/11/2008 23,50 25,00 +6,38% 23,06 25,39 24,63 24,57 25,00 2.471 2.738.360.200
25/11/2008 23,70 23,50 -0,84% 23,10 24,80 23,94 23,50 23,55 2.178 3.254.776.600
24/11/2008 24,91 23,70 -0,42% 23,64 25,71 24,60 23,65 23,70 2.116 2.823.025.100
21/11/2008 23,50 23,80 -2,06% 23,50 24,69 23,95 23,80 24,20 2.265 3.838.625.400
19/11/2008 24,70 24,30 -1,02% 24,30 25,45 24,92 24,30 24,50 1.881 3.096.571.900
18/11/2008 24,01 24,55 -0,73% 23,99 25,80 24,95 24,50 24,55 2.709 3.270.080.800
17/11/2008 23,25 24,73 +5,01% 23,10 25,81 24,78 24,73 24,90 1.694 2.601.282.900
14/11/2008 23,74 23,55 +0,64% 22,85 24,20 23,48 23,55 23,59 1.583 3.517.481.200
13/11/2008 21,40 23,40 +10,12% 21,39 23,74 22,56 23,40 23,44 3.090 4.129.853.800
12/11/2008 24,30 21,25 -12,55% 21,25 24,30 22,62 21,25 21,27 3.481 5.473.948.300
11/11/2008 22,15 24,30 +9,91% 21,85 24,30 23,41 23,99 24,30 2.317 3.398.866.700
10/11/2008 23,56 22,11 -1,82% 21,78 23,75 22,73 22,11 22,30 1.893 1.998.297.100
7/11/2008 22,64 22,52 -1,05% 22,29 23,30 22,84 22,52 23,09 1.168 1.669.441.900
6/11/2008 21,75 22,76 +2,52% 21,75 23,00 22,39 22,76 22,78 2.222 2.926.503.100
5/11/2008 23,51 22,20 -5,57% 22,20 23,99 23,08 22,20 22,22 1.921 2.973.069.000
4/11/2008 23,60 23,51 +3,98% 23,22 24,40 23,77 23,51 23,80 1.947 2.521.707.800
3/11/2008 23,63 22,61 -3,38% 22,51 23,69 22,98 22,61 23,54 1.424 1.633.665.500
31/10/2008 23,40 23,40 -0,43% 23,17 24,19 23,53 23,40 23,54 2.341 3.625.085.900
30/10/2008 22,10 23,50 +10,33% 22,09 24,40 23,11 23,49 23,50 3.114 5.368.429.900
29/10/2008 21,65 21,30 +1,14% 20,91 22,00 21,49 21,30 21,41 2.789 4.202.388.900
28/10/2008 19,97 21,06 +13,16% 18,68 21,36 20,02 21,06 21,18 3.072 3.884.295.200
27/10/2008 19,10 18,61 -0,75% 18,45 19,84 19,04 18,61 18,84 2.553 2.481.410.900
24/10/2008 18,63 18,75 -2,85% 18,16 19,50 18,75 18,70 18,78 1.797 2.697.235.900
23/10/2008 19,70 19,30 -2,53% 18,80 20,19 19,40 19,13 19,40 3.106 3.689.596.800
22/10/2008 20,90 19,80 -7,91% 19,80 20,93 20,27 19,77 19,80 1.900 3.055.719.400
21/10/2008 21,50 21,50 -2,27% 21,25 22,05 21,74 21,50 21,60 1.153 4.165.178.300
20/10/2008 21,82 22,00 +3,77% 21,20 22,30 21,85 21,98 22,00 1.617 2.200.219.000
17/10/2008 22,00 21,20 -3,33% 21,20 22,45 21,95 21,13 21,23 1.191 1.460.568.000
16/10/2008 22,36 21,93 +0,83% 20,97 22,85 21,88 21,93 21,95 2.539 4.246.805.300
15/10/2008 21,50 21,75 -4,61% 20,68 23,17 21,69 21,12 21,75 1.595 2.715.426.500
14/10/2008 22,25 22,80 +4,11% 22,20 24,10 22,93 22,76 22,80 1.839 2.788.063.000
13/10/2008 21,80 21,90 +9,50% 20,70 22,11 21,46 21,90 22,00 1.482 2.479.331.200
10/10/2008 19,79 20,00 -3,85% 18,75 20,50 19,33 20,00 20,24 2.358 5.975.703.500
9/10/2008 21,03 20,80 +0,97% 20,75 21,75 21,24 20,80 20,90 3.070 3.765.505.000
8/10/2008 21,00 20,60 -4,67% 19,20 21,51 20,49 20,10 20,60 3.785 7.005.471.500
7/10/2008 22,00 21,61 -3,96% 21,18 22,99 22,05 21,60 21,61 1.984 3.134.455.700
6/10/2008 21,50 22,50 -0,66% 20,00 22,89 21,42 22,35 22,50 1.553 2.483.658.000
3/10/2008 23,20 22,65 -1,95% 22,61 24,39 23,41 22,65 22,70 2.572 3.579.052.200
2/10/2008 23,80 23,10 -3,27% 22,70 24,00 23,34 23,01 23,35 1.964 3.217.852.900
1/10/2008 24,40 23,88 -0,71% 23,80 24,77 24,13 23,88 24,25 2.061 3.789.133.800
30/9/2008 22,80 24,05 +7,85% 22,80 24,68 23,87 24,00 24,05 1.906 5.664.210.600
29/9/2008 23,30 22,30 -5,71% 21,60 23,50 22,31 22,20 22,30 1.435 2.485.840.900
26/9/2008 23,29 23,65 +1,55% 22,90 24,00 23,77 23,65 23,79 1.554 2.097.107.900
25/9/2008 22,90 23,29 +3,97% 22,71 24,00 23,71 23,29 23,32 2.817 3.805.907.300
24/9/2008 22,96 22,40 +1,36% 22,36 23,35 22,64 22,36 22,40 1.773 2.423.856.200
23/9/2008 22,91 22,10 -4,04% 22,10 23,64 22,99 22,10 22,90 2.002 3.005.972.800
22/9/2008 23,30 23,03 -1,16% 22,91 24,01 23,49 22,95 23,03 2.129 3.342.948.000
19/9/2008 22,29 23,30 +13,16% 22,00 23,80 22,80 23,30 23,42 3.328 4.963.373.800
18/9/2008 19,99 20,59 +5,75% 19,70 21,40 20,32 20,59 20,80 2.658 5.417.140.500
17/9/2008 19,90 19,47 -3,95% 18,50 20,27 19,60 19,47 19,54 3.042 9.577.839.700
16/9/2008 21,22 20,27 -4,57% 19,91 21,40 20,46 20,21 20,27 3.349 6.047.487.700
15/9/2008 21,90 21,24 -6,68% 21,24 22,48 21,81 21,22 21,24 2.460 2.863.623.000
12/9/2008 22,75 22,76 +1,16% 22,16 23,37 22,82 22,76 22,90 1.695 2.282.859.700
11/9/2008 22,22 22,50 -0,44% 21,82 22,90 22,42 22,50 22,88 3.200 3.999.186.900
10/9/2008 22,76 22,60 +0,18% 22,16 23,74 22,69 22,60 22,66 3.145 4.753.972.300
9/9/2008 23,50 22,56 -5,13% 22,56 23,99 23,39 22,51 22,56 1.864 3.281.568.500
8/9/2008 24,30 23,78 +0,59% 23,40 24,74 24,11 23,78 24,10 1.919 2.988.975.500
5/9/2008 23,10 23,64 +1,68% 23,02 24,08 23,60 23,64 23,96 1.815 2.894.937.000
4/9/2008 24,49 23,25 -4,04% 23,25 24,49 23,76 23,25 23,70 1.160 2.179.411.500
3/9/2008 25,35 24,23 -3,66% 23,93 25,35 24,60 24,23 24,47 1.145 2.177.042.200
2/9/2008 24,75 25,15 +0,40% 24,62 25,35 25,09 25,10 25,15 1.134 1.615.927.300
1/9/2008 24,68 25,05 +0,04% 24,55 25,10 24,83 24,81 25,05 634 1.226.860.800
29/8/2008 25,79 25,04 -1,42% 24,43 25,90 25,06 24,80 25,04 1.472 4.135.351.700
28/8/2008 25,60 25,40 +0,08% 24,90 25,60 25,27 25,40 25,48 1.339 3.861.251.800
27/8/2008 24,58 25,38 +4,88% 24,48 25,38 24,94 25,01 25,38 2.160 3.373.777.800
26/8/2008 24,33 24,20 -1,83% 24,20 24,89 24,55 24,12 24,20 1.432 3.639.558.100
25/8/2008 24,52 24,65 +0,65% 24,33 24,84 24,52 24,60 24,65 1.039 1.884.927.400
22/8/2008 24,26 24,49 +0,74% 24,26 24,87 24,56 24,45 24,49 873 1.445.051.900
21/8/2008 24,89 24,31 -0,61% 23,95 25,65 24,91 24,31 24,50 2.282 5.646.816.800
20/8/2008 24,30 24,46 +1,49% 24,05 24,69 24,37 24,46 24,50 1.067 1.438.812.300
19/8/2008 23,41 24,10 +1,64% 23,41 24,49 24,06 24,10 24,19 1.307 2.326.558.100
18/8/2008 23,81 23,71 -0,38% 23,40 24,39 23,96 23,71 23,90 1.633 4.967.944.900
15/8/2008 24,15 23,80 -0,83% 23,28 24,39 23,65 23,80 23,85 1.944 3.588.418.700
14/8/2008 24,28 24,00 +0,38% 23,73 24,70 24,18 24,00 24,05 1.743 2.448.226.100
13/8/2008 24,31 23,91 -0,99% 23,50 25,10 24,36 23,91 24,00 2.979 5.220.120.500
12/8/2008 24,61 24,15 -1,51% 24,15 24,92 24,50 24,15 24,32 1.373 2.052.347.300
11/8/2008 25,67 24,52 -4,96% 24,41 26,13 25,04 24,52 24,66 1.386 3.095.275.600
8/8/2008 25,67 25,80 0,00% 25,67 26,31 25,97 25,75 25,80 1.080 1.856.527.900
7/8/2008 26,70 25,80 -3,19% 25,80 26,71 26,25 25,80 25,95 1.325 2.533.226.800
6/8/2008 27,39 26,65 -1,30% 25,67 27,40 26,64 26,65 26,75 1.200 3.122.473.000
5/8/2008 26,40 27,00 +3,25% 25,95 27,05 26,65 26,90 27,00 1.592 5.071.772.900
4/8/2008 26,25 26,15 +0,19% 25,61 26,42 26,06 26,15 26,30 2.072 3.916.937.400
1/8/2008 26,12 26,10 -0,50% 26,10 26,69 26,39 26,10 26,36 1.195 3.208.860.900
31/7/2008 26,50 26,23 -0,27% 25,90 26,63 26,29 26,23 26,48 1.118 3.331.472.100
30/7/2008 26,51 26,30 -0,57% 26,05 26,75 26,33 26,22 26,30 1.676 3.625.892.300
29/7/2008 25,51 26,45 +3,32% 25,51 26,45 25,89 26,45 26,50 1.396 4.390.040.500
28/7/2008 25,98 25,60 -0,35% 25,42 26,25 25,81 25,60 25,64 1.328 2.885.877.400
25/7/2008 25,66 25,69 -0,43% 25,50 26,86 26,07 25,55 25,69 1.158 2.918.276.300
24/7/2008 26,32 25,80 -1,98% 25,77 26,79 26,28 25,80 25,81 1.295 2.581.222.000
23/7/2008 26,85 26,32 -0,87% 26,19 27,00 26,69 26,32 26,40 1.530 2.560.933.000
22/7/2008 26,85 26,55 -1,67% 25,91 26,95 26,40 26,45 26,55 1.175 2.107.387.000
21/7/2008 26,93 27,00 +3,01% 26,81 27,40 27,18 26,98 27,00 2.022 4.465.907.400
18/7/2008 26,70 26,21 -0,64% 26,11 27,30 26,57 26,21 26,39 1.033 2.009.309.200
17/7/2008 27,73 26,38 -4,42% 26,35 28,00 27,10 26,38 26,70 1.510 2.829.416.400
16/7/2008 27,35 27,60 +0,80% 27,35 28,10 27,80 27,51 27,60 1.941 4.120.866.400
15/7/2008 25,70 27,38 +5,15% 25,27 27,78 26,74 27,38 27,50 2.573 4.462.904.000
14/7/2008 26,30 26,04 +0,19% 25,56 26,50 26,22 26,04 26,20 1.408 2.539.941.300
11/7/2008 25,24 25,99 +2,32% 25,17 26,29 26,08 25,74 25,99 1.580 6.597.094.600
10/7/2008 23,73 25,40 +5,35% 23,50 25,86 24,86 25,40 25,43 1.356 4.278.938.100
8/7/2008 23,29 24,11 +2,81% 23,05 24,11 23,76 23,86 24,11 989 1.810.627.700
7/7/2008 24,00 23,45 -0,68% 23,10 24,45 23,63 23,35 23,45 1.518 1.841.968.000
4/7/2008 23,49 23,61 -0,63% 23,49 24,25 23,85 23,61 23,80 765 1.079.457.100
3/7/2008 24,51 23,76 -3,22% 23,76 25,35 24,71 23,76 23,90 1.912 2.714.812.200
2/7/2008 25,54 24,55 -2,46% 24,50 25,55 25,05 24,55 24,67 1.362 2.406.293.000
1/7/2008 25,52 25,17 -3,38% 24,96 26,13 25,51 25,17 25,45 1.492 2.591.227.500
30/6/2008 26,13 26,05 -0,95% 26,05 26,60 26,37 26,05 26,34 901 1.603.350.900
27/6/2008 25,51 26,30 +2,33% 25,43 26,49 26,13 26,28 26,30 1.520 3.525.121.000
26/6/2008 25,80 25,70 -1,53% 25,42 26,00 25,75 25,70 25,75 949 2.781.707.100
25/6/2008 25,49 26,10 +3,78% 25,41 26,69 26,18 26,10 26,25 1.484 2.924.883.200
24/6/2008 24,80 25,15 +1,21% 24,46 25,60 25,13 25,15 25,31 1.130 2.337.251.000
23/6/2008 24,54 24,85 +2,10% 24,28 25,15 24,78 24,85 24,92 914 2.142.679.000
20/6/2008 26,00 24,34 -4,59% 24,34 26,00 24,93 24,34 24,50 2.054 3.518.496.100
19/6/2008 25,86 25,51 -0,74% 25,28 26,10 25,72 25,51 25,84 1.183 2.342.027.500
18/6/2008 26,06 25,70 -2,32% 25,22 26,25 25,87 25,70 25,73 1.710 2.893.636.800
17/6/2008 26,50 26,31 +0,42% 26,02 26,74 26,47 26,31 26,33 1.000 1.844.114.700
16/6/2008 25,95 26,20 +0,81% 25,70 26,29 26,07 26,20 26,21 555 1.024.633.200
13/6/2008 26,50 25,99 -3,74% 25,81 26,88 26,22 25,90 25,99 608 1.548.209.300
12/6/2008 26,80 27,00 +2,47% 26,18 27,01 26,74 26,90 27,00 1.316 2.992.161.000
11/6/2008 25,70 26,35 +2,53% 25,11 26,51 26,16 26,35 26,39 1.535 3.692.898.600
10/6/2008 25,93 25,70 -0,96% 24,65 25,93 25,24 25,56 25,71 1.610 3.874.964.300
9/6/2008 26,73 25,95 -1,52% 25,76 26,90 26,20 25,95 26,00 1.938 3.957.020.000
6/6/2008 27,20 26,35 -2,41% 26,35 27,20 26,72 26,35 26,49 1.421 2.313.269.600
5/6/2008 27,02 27,00 +0,41% 26,92 27,40 27,14 27,00 27,25 2.667 3.824.036.000
4/6/2008 26,78 26,89 -0,77% 26,71 27,40 27,09 26,89 26,99 2.617 4.846.385.500
3/6/2008 27,01 27,10 -0,37% 26,60 27,38 26,95 27,10 27,20 2.060 3.881.197.900
2/6/2008 26,60 27,20 +0,74% 26,10 27,21 26,75 27,12 27,20 2.906 5.665.043.400
30/5/2008 25,70 27,00 +9,22% 25,20 27,06 26,32 26,95 27,00 4.223 10.344.654.200
29/5/2008 24,95 24,72 -0,32% 24,55 25,58 24,95 24,64 24,72 1.325 2.828.028.800
28/5/2008 24,14 24,80 +3,55% 24,02 25,30 24,73 24,80 24,85 1.686 3.522.441.900
27/5/2008 24,65 23,95 -2,84% 23,94 24,69 24,10 23,95 24,00 1.295 2.659.717.700
26/5/2008 24,90 24,65 -0,92% 24,40 24,90 24,51 24,47 24,65 806 1.366.682.200
23/5/2008 24,93 24,88 -0,80% 24,45 24,98 24,72 24,72 24,88 852 1.876.519.000
21/5/2008 25,12 25,08 -1,57% 24,91 25,27 25,13 25,02 25,08 964 2.478.800.800
20/5/2008 24,90 25,48 +0,71% 24,73 25,48 25,05 25,44 25,48 1.471 3.139.144.700
19/5/2008 25,38 25,30 +1,16% 25,00 25,39 25,18 25,30 25,33 1.238 3.320.138.900
16/5/2008 25,67 25,01 +0,85% 25,01 25,90 25,36 25,01 25,10 2.010 3.770.136.600
15/5/2008 24,43 24,80 +1,22% 24,28 24,94 24,78 24,79 24,80 1.424 2.097.295.600
14/5/2008 24,90 24,50 -1,92% 24,40 25,00 24,69 24,41 24,50 1.138 2.771.614.500
13/5/2008 25,10 24,98 -0,04% 24,67 25,15 24,91 24,90 24,98 2.125 4.334.132.500
12/5/2008 24,89 24,99 +1,59% 24,60 24,99 24,81 24,90 24,99 737 1.695.551.400
9/5/2008 24,47 24,60 +0,20% 24,20 24,69 24,47 24,60 24,64 799 1.701.882.900
8/5/2008 24,60 24,55 +0,41% 24,35 24,88 24,54 24,55 24,57 898 1.933.346.200
7/5/2008 25,10 24,45 -2,16% 24,25 25,10 24,65 24,45 24,50 1.890 4.331.797.700
6/5/2008 25,50 24,99 -1,61% 24,90 25,50 25,05 24,98 24,99 1.408 4.169.689.400
5/5/2008 25,45 25,40 -5,93% 25,20 25,75 25,38 25,32 25,40 2.432 4.279.737.000
2/5/2008 27,00 27,00 +4,65% 26,35 27,05 26,82 27,00 27,01 1.977 6.852.515.800
30/4/2008 24,84 25,80 +4,03% 24,73 26,80 25,38 25,75 25,80 2.117 7.270.904.700
29/4/2008 25,09 24,80 -0,08% 24,66 25,09 24,85 24,80 24,84 1.259 3.537.612.500
28/4/2008 25,31 24,82 -1,51% 24,82 25,50 25,11 24,82 24,99 1.447 4.449.533.800
25/4/2008 25,01 25,20 +1,57% 24,81 25,33 25,10 25,19 25,20 1.009 4.254.536.400
24/4/2008 24,90 24,81 0,00% 24,66 25,10 24,97 24,81 24,89 803 2.466.583.400
23/4/2008 25,38 24,81 -1,16% 24,66 25,40 24,85 24,81 24,89 1.093 2.804.972.100
22/4/2008 25,55 25,10 -1,18% 24,92 25,70 25,35 25,10 25,37 913 2.683.467.600
18/4/2008 25,81 25,40 +0,79% 25,32 25,85 25,65 25,35 25,40 1.289 3.027.379.700
17/4/2008 24,50 25,20 +3,07% 24,26 25,60 25,11 25,15 25,20 711 1.482.008.200
16/4/2008 24,85 24,45 -0,20% 24,40 25,00 24,64 24,45 24,50 1.780 4.704.422.300
15/4/2008 25,50 24,50 -2,20% 24,40 25,50 24,86 24,50 24,77 1.223 3.626.882.200
14/4/2008 25,20 25,05 +0,20% 24,86 25,33 25,04 25,05 25,10 617 1.462.176.500
11/4/2008 24,90 25,00 -0,60% 24,90 25,29 25,08 25,00 25,10 546 1.909.226.800
10/4/2008 25,02 25,15 +0,52% 24,90 25,54 25,17 25,10 25,15 915 1.726.280.400
9/4/2008 26,20 25,02 -3,81% 25,00 26,20 25,26 25,02 25,14 1.793 4.237.150.400
8/4/2008 25,91 26,01 -1,10% 25,75 26,89 26,18 26,01 26,10 1.034 2.950.717.000
7/4/2008 27,80 26,30 -4,36% 26,02 27,98 27,01 26,30 26,50 1.147 2.779.388.700
4/4/2008 26,74 27,50 +2,23% 25,50 27,50 26,94 27,50 27,55 1.223 3.807.044.600
3/4/2008 27,24 26,90 -1,82% 26,90 27,49 27,20 26,90 27,00 2.038 4.399.155.100
2/4/2008 26,30 27,40 +5,38% 26,30 27,50 26,93 27,31 27,40 1.512 6.933.227.500
1/4/2008 25,80 26,00 +3,17% 25,55 26,14 25,90 25,87 26,00 2.170 4.605.694.500
31/3/2008 25,00 25,20 +1,98% 24,50 25,80 25,18 25,20 25,35 1.167 3.242.394.500
28/3/2008 25,39 24,71 -0,60% 24,50 25,39 24,81 24,71 24,80 564 1.507.174.200
27/3/2008 25,18 24,86 +0,44% 24,72 25,25 24,95 24,86 24,89 727 1.681.801.000
26/3/2008 25,60 24,75 -2,17% 24,60 25,85 24,96 24,68 24,75 1.025 2.678.169.300
25/3/2008 25,80 25,30 +0,12% 25,06 26,32 25,71 25,30 25,50 1.363 3.596.905.500
24/3/2008 27,00 25,27 -5,39% 25,27 27,45 26,47 25,27 25,50 2.184 5.800.034.900
20/3/2008 26,65 26,71 +0,60% 26,55 27,50 26,87 26,71 27,00 1.189 5.613.535.500
19/3/2008 27,45 26,55 -2,93% 26,49 28,10 27,47 26,50 26,55 1.688 3.698.665.800
18/3/2008 27,30 27,35 +2,63% 26,80 27,93 27,46 27,12 27,35 1.804 4.148.741.200
17/3/2008 26,40 26,65 -2,74% 26,17 27,50 26,97 26,65 26,97 1.105 2.476.450.000
14/3/2008 27,50 27,40 -0,18% 26,71 28,00 27,37 27,35 27,40 1.572 3.659.549.700
13/3/2008 26,50 27,45 +1,70% 26,10 27,79 26,99 27,45 27,60 1.662 4.903.360.700
12/3/2008 26,51 26,99 +1,85% 26,50 27,30 27,01 26,96 26,99 1.747 5.592.052.900
11/3/2008 25,80 26,50 +6,21% 24,70 26,50 25,80 26,25 26,50 1.845 3.013.891.600
10/3/2008 25,00 24,95 -0,99% 24,01 25,50 24,87 24,95 25,20 1.382 2.844.709.600
7/3/2008 25,80 25,20 -2,70% 24,61 25,80 25,26 25,15 25,20 1.027 1.672.608.900
6/3/2008 26,90 25,90 -4,07% 25,90 27,32 26,52 25,90 26,09 1.320 2.547.542.200
5/3/2008 27,11 27,00 0,00% 26,37 27,40 27,17 27,00 27,09 1.412 3.292.750.500
4/3/2008 26,50 27,00 +0,82% 26,12 27,20 26,66 26,94 27,00 1.388 3.000.207.000
3/3/2008 25,30 26,78 +7,98% 25,02 27,30 26,23 26,70 26,80 1.632 4.484.893.600
29/2/2008 25,57 24,80 -3,35% 24,65 26,29 25,36 24,80 24,90 1.886 3.655.033.600
28/2/2008 26,80 25,66 -4,54% 25,65 26,88 25,97 25,66 25,75 1.368 3.591.762.100
27/2/2008 27,00 26,88 -1,54% 26,80 27,79 27,35 26,88 26,95 1.905 5.402.855.600
26/2/2008 26,99 27,30 +1,11% 26,27 27,84 27,25 27,30 27,39 1.318 5.827.869.600
25/2/2008 25,86 27,00 +2,47% 25,86 27,35 26,74 26,85 27,00 1.551 6.844.822.200
22/2/2008 25,10 26,35 +5,82% 25,00 26,46 25,56 26,35 26,39 1.359 4.209.409.800
21/2/2008 25,08 24,90 +1,59% 24,34 25,49 24,92 24,90 24,98 1.323 3.505.054.800
20/2/2008 24,00 24,51 +1,07% 23,70 25,08 24,64 24,51 24,75 1.360 3.522.667.400
19/2/2008 24,40 24,25 +0,17% 24,05 24,88 24,51 24,25 24,41 685 1.547.689.000
18/2/2008 24,00 24,21 +3,42% 23,79 24,40 24,14 24,21 24,30 310 605.755.700
15/2/2008 23,79 23,41 -1,64% 23,20 24,44 23,76 23,41 23,49 519 997.320.900
14/2/2008 24,80 23,80 -4,23% 23,79 25,40 24,44 23,80 23,90 1.240 2.414.419.700
13/2/2008 24,00 24,85 +3,54% 24,00 25,01 24,60 24,69 24,85 1.691 4.471.573.500
12/2/2008 23,40 24,00 +2,56% 23,40 24,55 24,07 24,00 24,35 2.493 3.314.267.300
11/2/2008 22,50 23,40 +4,93% 22,20 23,44 23,05 23,26 23,40 742 1.666.906.700
8/2/2008 22,35 22,30 -0,89% 21,95 22,83 22,26 22,30 22,35 636 1.004.048.600
7/2/2008 22,02 22,50 +1,58% 21,60 22,80 22,09 22,50 22,70 1.246 2.699.724.800
6/2/2008 22,40 22,15 -4,03% 22,02 23,29 22,47 22,15 22,24 1.076 1.480.681.600
1/2/2008 22,80 23,08 +3,59% 22,35 23,80 23,01 23,07 23,08 1.193 2.412.444.900
31/1/2008 23,13 22,28 -3,76% 22,10 23,20 22,52 22,28 22,45 1.171 2.042.262.600
30/1/2008 23,40 23,15 -2,53% 22,90 23,92 23,24 23,12 23,20 1.483 2.947.751.600
29/1/2008 22,75 23,75 +5,56% 22,51 24,32 23,69 23,60 23,75 1.609 4.450.818.100
28/1/2008 21,00 22,50 +6,13% 20,80 22,78 22,06 22,40 22,50 1.333 2.451.019.900
24/1/2008 22,00 21,20 -0,52% 21,20 22,00 21,51 21,20 21,40 1.067 2.288.314.400
23/1/2008 21,60 21,31 -2,11% 20,65 21,73 21,17 21,30 21,31 1.522 2.315.749.600
22/1/2008 21,41 21,77 +1,49% 21,41 23,04 22,14 21,77 21,87 1.242 2.314.939.800
21/1/2008 22,28 21,45 -7,54% 21,32 22,41 22,00 21,45 21,72 1.186 2.652.044.600
18/1/2008 22,70 23,20 +3,25% 22,48 23,32 22,95 23,20 23,23 1.589 5.220.386.400
17/1/2008 22,60 22,47 -1,79% 22,36 23,13 22,68 22,47 22,63 1.561 3.120.860.600
16/1/2008 22,02 22,88 +2,37% 21,80 23,19 22,59 22,88 23,00 1.523 3.819.744.300
15/1/2008 22,46 22,35 -1,76% 22,01 22,51 22,24 22,30 22,35 881 1.761.590.200
14/1/2008 22,88 22,75 -0,22% 22,14 22,90 22,58 22,75 22,79 908 3.796.274.600
11/1/2008 23,10 22,80 -1,47% 22,78 23,27 22,89 22,80 22,81 1.552 2.959.386.000
10/1/2008 23,80 23,14 -3,50% 22,90 23,89 23,36 23,10 23,14 1.851 3.257.455.300
9/1/2008 22,98 23,98 +3,81% 22,52 23,98 23,09 23,60 23,98 936 1.998.645.800
8/1/2008 23,11 23,10 +0,22% 22,71 23,65 23,26 23,10 23,20 959 2.478.306.700
7/1/2008 22,50 23,05 +1,77% 22,01 23,60 22,72 23,05 23,08 1.198 2.731.006.200
4/1/2008 22,75 22,65 -0,66% 22,01 22,99 22,40 22,43 22,68 1.359 2.922.674.100
3/1/2008 22,90 22,80 -1,08% 22,70 23,40 23,11 22,80 22,95 772 2.994.882.200
2/1/2008 23,07 23,05 +0,44% 22,35 23,35 22,80 23,05 23,10 882 1.971.878.300
28/12/2007 23,80 22,95 -3,57% 22,95 24,14 23,30 22,95 23,20 609 1.444.513.200
27/12/2007 23,79 23,80 +0,21% 23,54 24,32 23,95 23,80 24,00 636 1.230.963.000
26/12/2007 23,45 23,75 +1,28% 23,45 24,20 23,94 23,75 23,78 1.090 2.525.343.000
21/12/2007 22,90 23,45 +4,22% 22,44 23,70 23,17 23,45 23,68 799 3.105.442.200
20/12/2007 23,08 22,50 -2,05% 22,25 23,20 22,49 22,50 22,57 1.353 3.943.958.100
19/12/2007 23,06 22,97 -1,42% 22,77 23,25 22,93 22,97 22,99 998 2.811.932.000
18/12/2007 22,89 23,30 +4,25% 22,63 23,80 23,07 23,25 23,30 1.511 5.709.907.900
17/12/2007 22,90 22,35 -3,50% 22,18 22,98 22,57 22,35 22,37 1.280 2.810.778.200
14/12/2007 23,95 23,16 -3,30% 23,00 23,95 23,42 23,16 23,23 1.500 3.221.000.300
13/12/2007 22,91 23,95 +4,09% 22,35 24,13 23,02 23,91 23,95 2.593 5.415.940.300
12/12/2007 23,86 23,01 -1,96% 23,01 24,26 23,64 23,01 23,10 2.703 4.559.953.000
11/12/2007 24,60 23,47 -4,24% 23,21 25,05 24,31 23,47 23,53 2.243 7.254.540.400
10/12/2007 25,46 24,51 -3,50% 24,20 25,95 24,67 24,51 24,55 1.781 7.104.622.300
7/12/2007 26,29 25,40 -3,24% 25,06 26,29 25,57 25,40 25,55 931 3.285.533.400
6/12/2007 26,50 26,25 +0,57% 25,91 26,70 26,28 26,25 26,40 998 2.007.877.700
5/12/2007 26,25 26,10 +0,77% 25,81 26,70 26,32 26,07 26,10 2.002 3.631.249.600
4/12/2007 24,91 25,90 +2,66% 24,59 26,05 25,47 25,65 25,90 883 3.130.083.800
3/12/2007 25,09 25,23 +2,77% 24,50 26,18 25,56 25,23 25,55 1.244 2.882.174.900
30/11/2007 24,50 24,55 +3,11% 24,00 25,05 24,58 24,55 24,85 1.016 3.128.120.500
29/11/2007 24,00 23,81 -1,81% 23,65 24,60 24,06 23,70 23,81 965 1.947.062.400
28/11/2007 23,83 24,25 +4,84% 23,41 24,55 23,99 24,25 24,30 1.032 2.287.836.500
27/11/2007 22,20 23,13 +2,12% 22,12 23,99 23,28 23,13 23,59 1.521 3.476.821.400
26/11/2007 24,64 22,65 -7,55% 22,62 24,80 23,36 22,65 22,70 2.029 4.553.686.600
23/11/2007 24,77 24,50 -1,05% 24,30 24,99 24,57 24,50 24,65 901 1.727.885.500
22/11/2007 24,81 24,76 -0,96% 24,55 25,30 24,92 24,76 24,80 782 1.426.632.300
21/11/2007 24,90 25,00 -1,57% 24,55 25,37 24,84 24,98 25,00 1.354 2.367.086.300
19/11/2007 26,12 25,40 -4,33% 25,28 26,49 25,73 25,40 25,75 858 1.822.433.600
16/11/2007 25,91 26,55 +1,22% 25,91 26,95 26,59 26,55 26,79 1.244 2.577.252.800
14/11/2007 25,50 26,23 +2,10% 25,35 26,79 26,18 26,23 26,50 1.215 3.438.310.100
13/11/2007 25,12 25,69 +1,22% 25,11 26,29 25,62 25,65 25,69 803 2.920.511.300
12/11/2007 24,88 25,38 +0,99% 24,82 25,64 25,29 25,30 25,38 1.001 3.148.329.200
9/11/2007 25,20 25,13 -0,08% 24,61 25,50 25,09 25,13 25,30 2.382 5.368.166.800
8/11/2007 26,46 25,15 -4,66% 24,80 26,78 26,19 25,15 25,37 1.353 3.153.261.900
7/11/2007 26,57 26,38 -1,16% 26,06 26,79 26,46 26,38 26,50 975 2.341.715.700
6/11/2007 26,25 26,69 +2,97% 26,25 26,89 26,57 26,60 26,69 828 3.027.144.200
5/11/2007 25,21 25,92 +2,86% 25,05 26,35 25,96 25,92 26,00 1.518 3.549.005.200
1/11/2007 26,96 25,20 -3,56% 25,20 26,96 25,75 25,20 25,45 1.182 2.824.377.900
31/10/2007 25,95 26,13 +1,28% 25,86 26,50 26,26 26,13 26,20 1.043 3.940.469.800
30/10/2007 25,38 25,80 +2,38% 25,12 25,95 25,64 25,76 25,80 1.212 3.803.130.200
29/10/2007 25,75 25,20 -0,36% 25,20 26,00 25,71 25,20 25,47 993 3.117.906.700
26/10/2007 25,51 25,29 +0,48% 24,96 25,77 25,33 25,26 25,29 654 1.802.272.900
25/10/2007 26,04 25,17 -2,06% 25,13 26,19 25,53 25,17 25,35 873 1.743.108.700
24/10/2007 25,40 25,70 -0,19% 25,19 26,40 25,68 25,70 25,86 1.305 3.048.642.500
23/10/2007 25,90 25,75 -0,04% 25,68 26,28 25,91 25,73 25,75 1.232 3.242.297.300
22/10/2007 24,60 25,76 +2,96% 24,30 25,97 25,34 25,69 25,76 1.139 2.596.237.000
19/10/2007 26,60 25,02 -4,58% 25,02 26,60 25,48 25,02 25,28 1.389 2.160.711.400
18/10/2007 25,60 26,22 +0,85% 25,10 26,70 25,83 26,22 26,50 972 2.209.805.800
17/10/2007 25,50 26,00 +3,54% 24,75 26,00 25,31 26,00 26,04 1.914 3.745.624.700
16/10/2007 25,51 25,11 -3,79% 25,11 25,91 25,38 25,11 25,17 1.081 2.974.775.300
15/10/2007 26,60 26,10 +0,38% 25,84 26,60 26,14 26,10 26,15 1.278 3.969.083.700
11/10/2007 26,50 26,00 -1,89% 26,00 27,10 26,56 26,00 26,39 1.308 3.348.265.700
10/10/2007 26,50 26,50 -1,85% 26,50 26,94 26,69 26,50 26,74 952 2.818.595.500
9/10/2007 27,01 27,00 0,00% 26,84 27,13 26,96 26,86 27,00 974 4.414.903.500
8/10/2007 26,59 27,00 +0,75% 26,50 27,00 26,82 26,75 27,00 622 1.534.996.500
5/10/2007 26,76 26,80 +1,13% 26,72 27,09 26,91 26,80 26,89 929 2.857.434.200
4/10/2007 26,45 26,50 +1,45% 26,20 26,55 26,42 26,25 26,50 735 2.338.270.600
3/10/2007 26,34 26,12 -0,68% 25,85 26,52 26,16 26,12 26,33 2.275 4.652.350.100
2/10/2007 26,59 26,30 -1,76% 26,05 26,68 26,34 26,30 26,35 789 2.140.202.100
1/10/2007 26,00 26,77 +4,16% 26,00 26,79 26,54 26,45 26,77 1.819 4.701.390.400
28/9/2007 25,99 25,70 -1,91% 25,40 26,20 25,85 25,70 25,89 1.330 2.552.849.300
27/9/2007 26,18 26,20 +0,42% 25,71 26,29 26,08 26,12 26,20 959 2.786.368.900
26/9/2007 25,90 26,09 +2,03% 25,70 26,12 25,96 25,95 26,09 1.052 2.825.147.400
25/9/2007 25,30 25,57 +0,67% 24,90 25,84 25,50 25,57 25,68 1.053 2.821.915.400
24/9/2007 25,12 25,40 +1,28% 24,91 25,50 25,30 25,35 25,40 903 2.261.449.500
21/9/2007 24,50 25,08 +3,21% 24,45 25,08 24,74 25,07 25,09 917 2.300.534.800
20/9/2007 24,20 24,30 +0,75% 24,03 24,57 24,26 24,10 24,30 880 2.683.722.400
19/9/2007 24,22 24,12 +1,01% 24,01 24,63 24,32 24,12 24,14 1.122 2.542.936.200
18/9/2007 23,22 23,88 +3,78% 22,96 24,21 23,66 23,88 24,05 1.821 4.789.625.600
17/9/2007 23,60 23,01 -3,72% 22,80 23,85 23,35 23,01 23,12 1.026 2.587.366.800
14/9/2007 23,30 23,90 +1,88% 23,29 24,21 23,86 23,75 23,90 698 1.994.716.200
13/9/2007 23,98 23,46 -0,26% 23,46 24,00 23,75 23,46 23,64 852 2.313.787.300
12/9/2007 23,21 23,52 -0,34% 23,21 24,48 24,04 23,52 23,60 1.238 3.518.672.200
11/9/2007 23,34 23,60 +3,51% 22,90 23,70 23,39 23,60 23,62 744 1.975.956.800
10/9/2007 23,27 22,80 -4,44% 22,54 23,40 23,00 22,80 22,90 938 2.189.686.800
6/9/2007 23,60 23,86 +2,84% 22,76 23,86 23,25 23,66 23,86 731 2.480.983.100
5/9/2007 23,63 23,20 -3,33% 23,20 23,88 23,54 23,20 23,50 890 1.606.275.300
4/9/2007 23,99 24,00 +0,21% 23,65 24,40 23,93 24,00 24,08 695 1.810.701.000
3/9/2007 24,11 23,95 -1,03% 23,77 24,50 24,14 23,82 23,95 648 896.470.000
31/8/2007 23,83 24,20 +4,81% 23,33 24,20 23,96 24,00 24,20 1.612 4.858.967.300
30/8/2007 23,50 23,09 -2,45% 22,60 23,64 23,18 23,00 23,09 1.052 3.358.637.600
29/8/2007 22,71 23,67 +4,73% 22,71 23,69 23,27 23,55 23,67 1.197 2.877.488.100
28/8/2007 22,62 22,60 -1,74% 22,05 22,71 22,45 22,45 22,60 1.168 2.519.953.300
27/8/2007 22,99 23,00 0,00% 22,47 23,07 22,80 22,90 23,00 1.029 2.393.868.000
24/8/2007 22,30 23,00 +3,14% 21,90 23,00 22,62 22,98 23,00 1.456 3.388.075.700
23/8/2007 23,50 22,30 -4,33% 22,20 23,50 22,52 22,29 22,30 1.753 6.609.629.900
22/8/2007 23,50 23,31 +1,13% 22,86 23,69 23,43 23,31 23,40 948 2.632.196.700
21/8/2007 22,71 23,05 +0,57% 22,40 23,50 23,10 23,05 23,10 981 2.333.549.800
20/8/2007 22,35 22,92 -47,79% 21,25 23,45 22,43 22,70 22,92 1.420 2.576.291.400
17/8/2007 44,30 43,90 +3,32% 41,15 45,00 43,66 43,66 43,90 1.348 3.161.832.500
16/8/2007 41,50 42,49 +0,33% 39,80 42,49 41,07 41,80 42,50 1.954 6.143.661.800
15/8/2007 43,99 42,35 -3,20% 42,00 45,69 43,76 42,35 42,50 3.883 9.938.513.400
14/8/2007 47,89 43,75 -7,11% 43,60 47,89 44,97 43,75 44,08 1.877 6.049.949.500
13/8/2007 48,50 47,10 -1,28% 47,00 48,70 47,58 47,10 47,15 833 2.556.277.000
10/8/2007 47,70 47,71 -1,65% 46,90 48,48 47,53 47,71 48,45 799 2.733.533.200
9/8/2007 49,90 48,51 -3,75% 48,51 50,16 49,11 48,51 48,97 824 2.661.443.100
8/8/2007 49,11 50,40 +4,30% 48,99 51,47 50,72 50,40 50,80 1.249 5.076.485.000
7/8/2007 48,80 48,32 -0,19% 47,20 49,00 48,46 48,32 48,60 994 2.773.061.400
6/8/2007 48,00 48,41 +0,85% 46,23 49,15 47,79 48,41 48,50 1.162 4.369.392.500
3/8/2007 48,98 48,00 -1,48% 47,27 49,10 48,31 47,50 48,00 913 4.150.349.600
2/8/2007 49,60 48,72 +0,04% 48,30 49,60 48,76 48,71 48,72 808 3.361.632.100
1/8/2007 48,80 48,70 -0,41% 47,80 49,80 48,38 48,51 48,70 945 4.079.805.400
31/7/2007 51,30 48,90 -1,81% 48,01 51,30 49,14 0,00 0,00 1.253 3.369.066.800
30/7/2007 49,97 49,80 +1,84% 48,90 50,25 49,69 0,00 0,00 981 3.358.256.100
27/7/2007 48,11 48,90 -0,04% 48,04 50,35 49,43 0,00 0,00 930 2.837.381.600
26/7/2007 50,69 48,92 -5,38% 48,49 51,00 49,47 0,00 0,00 1.504 5.594.046.900
25/7/2007 51,00 51,70 +2,38% 48,50 52,00 50,20 0,00 0,00 1.567 4.428.784.800
24/7/2007 52,65 50,50 -3,99% 49,50 52,65 51,42 0,00 0,00 1.232 4.578.672.800
23/7/2007 53,50 52,60 -0,08% 52,50 53,70 52,93 0,00 0,00 711 2.964.299.300
20/7/2007 54,56 52,64 -3,47% 52,10 54,60 53,24 52,61 52,64 793 2.362.793.100
19/7/2007 55,95 54,53 -2,05% 54,53 55,95 55,18 54,53 54,90 802 2.738.007.600
18/7/2007 55,22 55,67 +0,49% 54,61 55,67 55,06 55,35 55,67 590 2.083.352.900
17/7/2007 55,11 55,40 +0,09% 55,11 55,69 55,47 55,40 55,45 564 2.283.707.300
16/7/2007 55,50 55,35 -0,27% 55,01 55,93 55,28 55,21 55,35 814 3.556.359.500
13/7/2007 55,70 55,50 -0,36% 55,00 56,40 55,60 55,40 55,50 687 3.814.272.800
12/7/2007 56,00 55,70 +0,27% 55,60 56,40 55,92 55,67 55,70 713 2.669.937.000
11/7/2007 55,80 55,55 -0,09% 55,25 56,50 56,01 55,55 55,70 652 2.251.166.400
10/7/2007 56,56 55,60 -0,71% 55,50 57,00 55,93 55,60 55,70 984 3.638.910.800
6/7/2007 56,00 56,00 +0,63% 55,80 56,40 56,09 56,00 56,29 573 2.971.281.900
5/7/2007 55,30 55,65 +0,36% 54,51 55,80 55,16 55,65 55,70 629 2.719.246.100
4/7/2007 55,75 55,45 -0,14% 55,32 55,89 55,63 55,45 55,95 481 1.097.678.600
3/7/2007 57,79 55,53 -3,59% 55,40 58,20 56,53 55,53 56,41 836 2.404.929.200
2/7/2007 57,00 57,60 +1,07% 57,00 57,80 57,34 57,25 57,60 664 2.866.770.700
29/6/2007 57,00 56,99 +0,30% 56,41 57,75 57,10 56,81 56,99 677 2.712.850.000
28/6/2007 56,00 56,82 +2,54% 55,37 57,70 56,82 56,82 57,45 798 3.464.579.300
27/6/2007 55,25 55,41 -1,23% 54,53 56,56 55,58 55,41 55,50 1.083 3.894.661.400
26/6/2007 55,80 56,10 +0,90% 55,71 57,12 56,63 56,10 56,60 844 3.286.566.400
25/6/2007 55,06 55,60 -1,42% 55,05 57,40 56,04 55,60 56,00 754 2.913.250.600
22/6/2007 57,15 56,40 -1,67% 55,70 57,45 56,59 56,20 56,40 1.130 3.759.263.000
21/6/2007 57,75 57,36 -0,93% 56,50 58,50 57,74 57,36 57,49 1.115 5.716.995.100
20/6/2007 57,00 57,90 +2,24% 56,30 59,70 58,25 57,86 57,90 1.522 7.355.060.500
19/6/2007 53,90 56,63 +3,66% 53,90 56,84 55,72 56,50 56,63 1.107 4.580.031.600
18/6/2007 53,00 54,63 +3,25% 52,81 54,63 53,54 54,50 54,63 1.089 3.639.658.300
15/6/2007 52,00 52,91 +2,14% 52,00 53,15 52,86 52,91 53,00 853 3.308.508.200
14/6/2007 50,80 51,80 +0,21% 50,80 51,90 51,61 51,80 51,83 489 1.240.852.400
13/6/2007 50,10 51,69 +4,00% 49,66 51,79 51,10 51,00 51,60 1.836 5.557.998.300
12/6/2007 50,51 49,70 -2,80% 49,50 50,90 50,06 49,64 49,70 874 2.491.412.200
11/6/2007 50,40 51,13 +1,65% 49,96 51,50 51,07 51,12 51,20 561 1.603.847.400
8/6/2007 48,04 50,30 +2,24% 48,00 51,00 49,10 50,30 50,85 713 2.286.112.500
6/6/2007 49,95 49,20 -1,60% 48,72 49,95 49,06 49,20 49,61 768 2.743.940.700
5/6/2007 50,10 50,00 -0,50% 49,50 50,49 49,99 50,00 50,10 782 3.034.639.300
4/6/2007 50,50 50,25 -2,05% 50,11 50,98 50,34 50,25 50,36 774 2.703.820.300
1/6/2007 51,50 51,30 +1,58% 50,30 51,60 51,07 51,30 51,60 926 4.586.828.800
31/5/2007 51,70 50,50 -1,75% 49,21 52,10 50,68 50,27 50,50 1.094 4.822.834.300
30/5/2007 50,85 51,40 0,00% 49,60 51,49 50,77 51,21 51,40 1.154 5.719.784.200
29/5/2007 50,64 51,40 +1,50% 49,53 51,74 51,15 51,22 51,40 1.436 5.754.629.200
28/5/2007 49,90 50,64 +1,89% 49,00 50,99 50,35 50,50 50,64 725 3.977.543.000
25/5/2007 49,00 49,70 +2,60% 48,85 50,00 49,40 49,70 49,90 841 3.414.266.300
24/5/2007 49,80 48,44 -3,41% 48,33 49,80 49,03 48,25 48,45 1.268 5.251.861.300
23/5/2007 49,83 50,15 +0,80% 49,41 50,40 50,10 50,15 50,17 1.574 7.227.645.600
22/5/2007 48,00 49,75 +3,43% 48,00 49,80 49,13 49,56 49,75 1.178 5.868.460.100
21/5/2007 47,50 48,10 +1,48% 47,30 48,10 47,72 47,90 48,10 567 3.737.665.200
18/5/2007 47,40 47,40 +0,21% 46,70 47,57 47,17 47,40 47,45 708 3.026.637.300
17/5/2007 47,00 47,30 +0,15% 46,80 47,77 47,46 47,25 47,30 573 2.882.173.400
16/5/2007 46,26 47,23 +2,27% 46,21 47,25 46,70 46,80 47,23 1.068 5.558.530.400
15/5/2007 46,95 46,18 -1,64% 46,05 47,05 46,61 46,18 46,89 679 1.976.175.700
14/5/2007 46,95 46,95 +0,11% 46,32 47,10 46,71 46,77 46,95 641 2.452.808.800
11/5/2007 46,30 46,90 +1,91% 45,92 47,16 46,81 46,88 46,90 738 2.186.114.500
10/5/2007 46,00 46,02 -0,84% 46,00 46,89 46,19 46,02 46,10 900 3.517.267.300
9/5/2007 45,70 46,41 +0,59% 45,63 46,80 46,42 46,41 46,50 876 3.273.995.300
8/5/2007 45,63 46,14 +0,04% 45,63 46,15 45,97 45,85 46,14 715 2.808.385.700
7/5/2007 45,98 46,12 +0,07% 45,50 46,12 45,94 46,10 46,12 651 2.436.487.800
4/5/2007 45,72 46,09 +0,85% 45,62 46,20 45,97 45,64 46,09 726 3.139.402.900
3/5/2007 45,50 45,70 -5,38% 44,90 45,98 45,38 45,51 45,70 1.001 3.643.726.000
2/5/2007 48,00 48,30 +1,07% 47,65 48,60 48,29 48,30 48,39 1.209 4.864.335.300
30/4/2007 47,78 47,79 +0,40% 47,50 48,05 47,82 47,71 47,79 599 2.584.590.300
27/4/2007 47,50 47,60 +0,02% 46,80 47,78 47,44 47,60 47,64 567 2.031.159.700
26/4/2007 47,81 47,59 -0,65% 47,41 47,94 47,63 47,50 47,59 867 2.466.757.700
25/4/2007 47,45 47,90 +1,42% 47,40 48,04 47,85 47,90 47,95 890 2.727.473.500
24/4/2007 46,98 47,23 +0,81% 46,51 47,30 46,86 47,16 47,23 554 1.539.540.100
23/4/2007 46,74 46,85 +0,21% 46,40 47,09 46,81 46,73 46,85 454 1.337.105.300
20/4/2007 47,40 46,75 -0,53% 46,50 47,66 46,89 46,75 46,90 1.193 3.620.600.200
19/4/2007 46,00 47,00 +1,38% 45,61 47,00 46,26 47,00 47,10 1.362 3.981.533.100
18/4/2007 45,45 46,36 +1,89% 45,20 47,17 46,56 46,36 46,50 1.643 4.376.909.300
17/4/2007 45,48 45,50 +0,04% 45,05 45,70 45,33 45,50 45,57 859 3.226.402.600
16/4/2007 45,39 45,48 +0,40% 45,07 45,50 45,38 45,39 45,48 717 2.518.994.000
13/4/2007 45,22 45,30 +0,89% 44,70 45,39 45,12 45,30 45,35 627 1.685.432.900
12/4/2007 44,45 44,90 +0,90% 43,80 45,10 44,37 44,90 45,00 672 1.525.549.100
11/4/2007 45,27 44,50 -1,77% 44,15 45,50 44,77 44,50 44,60 778 2.765.891.400
10/4/2007 44,69 45,30 +1,57% 44,42 45,41 45,00 45,30 45,35 672 1.490.577.900
9/4/2007 45,22 44,60 -1,22% 44,60 45,69 45,21 44,60 45,00 504 1.460.808.900
5/4/2007 45,10 45,15 -0,29% 45,05 45,76 45,49 45,15 45,30 528 1.607.622.900
4/4/2007 44,91 45,28 +0,60% 44,80 45,45 45,23 45,28 45,35 709 2.740.216.400
3/4/2007 44,80 45,01 +0,81% 44,80 45,59 45,17 45,01 45,20 868 3.450.111.100
2/4/2007 44,70 44,65 -0,33% 43,48 44,70 44,23 44,40 44,65 822 2.121.757.700
30/3/2007 44,25 44,80 +1,45% 44,10 44,90 44,58 44,65 44,80 739 2.283.260.700
29/3/2007 43,89 44,16 +2,22% 43,22 44,69 43,72 44,16 44,20 853 1.663.818.100
28/3/2007 43,30 43,20 -0,89% 42,80 43,50 43,17 43,20 43,49 602 1.594.890.200
27/3/2007 44,00 43,59 -1,04% 43,30 44,00 43,55 43,41 43,59 325 963.018.300
26/3/2007 43,81 44,05 +0,46% 42,80 44,25 43,26 43,74 44,05 528 2.045.525.400
23/3/2007 43,71 43,85 +0,34% 43,01 44,90 43,71 43,80 43,85 587 1.498.249.200
22/3/2007 44,81 43,70 -2,48% 43,60 45,34 44,34 43,70 43,98 716 1.845.803.800
21/3/2007 44,90 44,81 +0,92% 44,20 45,29 44,87 44,60 44,81 980 2.865.913.300
20/3/2007 42,95 44,40 +3,71% 42,73 44,89 43,96 44,30 44,40 911 2.227.493.200
19/3/2007 43,00 42,81 +0,49% 42,50 43,45 42,90 42,81 42,93 642 1.620.498.000
16/3/2007 42,51 42,60 -0,84% 42,50 43,46 42,84 42,60 42,70 637 2.050.152.400
15/3/2007 43,30 42,96 -0,32% 42,40 43,48 42,93 42,96 43,09 802 1.983.032.400
14/3/2007 42,50 43,10 +1,06% 42,16 43,36 42,71 43,10 43,15 1.043 2.439.262.600
13/3/2007 43,07 42,65 -3,13% 42,55 43,70 43,11 42,65 42,90 1.141 3.718.522.300
12/3/2007 44,70 44,03 -2,16% 44,03 45,10 44,27 44,03 44,35 411 1.894.836.800
9/3/2007 43,99 45,00 +3,19% 43,80 45,04 44,10 44,77 45,00 629 1.826.833.800
8/3/2007 44,00 43,61 +0,46% 43,33 44,30 43,65 43,61 43,65 567 2.533.974.600
7/3/2007 43,30 43,41 +0,25% 43,05 43,56 43,35 43,41 43,56 750 3.330.384.000
6/3/2007 42,25 43,30 +5,10% 41,51 43,30 42,15 43,01 43,30 1.252 3.868.225.600
5/3/2007 42,11 41,20 -3,29% 41,05 42,70 41,84 41,20 41,30 1.265 3.382.759.000
2/3/2007 43,90 42,60 -3,51% 42,60 44,40 43,29 42,60 42,65 1.651 4.694.092.100
1/3/2007 44,19 44,15 -1,01% 43,12 44,48 43,64 44,15 44,20 1.052 3.820.825.900
28/2/2007 45,50 44,60 -0,89% 44,01 45,50 44,58 44,60 44,90 1.064 3.800.995.600
27/2/2007 45,75 45,00 -4,26% 44,42 46,27 45,31 45,00 45,30 1.425 4.429.899.200
26/2/2007 47,00 47,00 +0,43% 46,41 47,25 46,85 46,75 47,00 719 2.214.043.600
23/2/2007 46,80 46,80 -0,02% 46,40 47,17 46,76 46,60 46,80 814 3.109.355.900
22/2/2007 45,55 46,81 +3,75% 45,55 46,92 46,48 46,81 46,90 657 3.436.298.700
21/2/2007 45,61 45,12 -1,51% 45,12 46,20 45,78 45,12 45,85 492 1.494.260.000
16/2/2007 46,00 45,81 -0,39% 45,61 46,32 45,80 45,81 45,90 535 961.461.100
15/2/2007 47,00 45,99 -2,15% 44,90 47,00 46,39 45,91 45,99 1.121 3.235.996.300
14/2/2007 47,00 47,00 0,00% 46,11 47,80 47,12 46,76 47,00 2.085 5.300.791.900
13/2/2007 45,46 47,00 +3,98% 45,46 47,40 46,04 46,50 47,00 684 2.122.049.400
12/2/2007 45,85 45,20 -1,55% 45,05 46,25 45,61 45,20 45,21 778 1.757.915.100
9/2/2007 46,49 45,91 -1,99% 45,65 46,68 46,25 45,91 45,95 931 3.040.533.700
8/2/2007 45,70 46,84 +1,19% 45,33 46,90 46,04 46,51 46,84 930 2.571.377.700
7/2/2007 46,80 46,29 -1,20% 45,64 47,30 46,48 46,17 46,29 1.043 3.688.681.100
6/2/2007 47,70 46,85 -1,78% 46,77 47,96 47,25 46,85 47,25 752 2.055.106.000
5/2/2007 47,23 47,70 +1,00% 46,55 47,80 47,44 47,70 47,74 739 1.938.315.200
2/2/2007 47,51 47,23 -1,19% 47,06 48,20 47,67 47,22 47,51 749 2.556.945.700
1/2/2007 48,49 47,80 -0,42% 47,55 48,49 48,02 47,61 47,80 751 2.597.657.200
31/1/2007 46,80 48,00 +2,30% 46,30 48,00 47,44 47,82 48,00 697 1.841.364.700
30/1/2007 46,85 46,92 +0,69% 46,23 47,08 46,79 46,92 46,97 454 1.059.468.900
29/1/2007 47,50 46,60 -2,14% 46,40 47,50 46,86 46,40 46,60 486 1.152.013.200
26/1/2007 46,98 47,62 +0,46% 46,56 47,97 47,14 47,62 47,80 858 2.324.956.000
24/1/2007 46,77 47,40 +1,39% 46,20 47,50 46,97 47,25 47,40 837 2.742.839.500
23/1/2007 45,81 46,75 +1,56% 45,60 46,77 46,35 46,72 46,75 632 1.579.707.200
22/1/2007 46,50 46,03 +0,28% 45,31 46,60 46,02 46,03 46,10 674 1.776.940.300
19/1/2007 44,50 45,90 +3,03% 44,50 45,90 45,23 45,70 45,90 622 1.330.837.000
18/1/2007 44,82 44,55 -0,27% 44,41 45,79 45,09 44,55 44,95 842 2.148.723.900
17/1/2007 44,65 44,67 +0,70% 44,40 45,00 44,68 44,65 44,80 1.057 3.116.254.100
16/1/2007 45,30 44,36 -2,48% 44,36 45,30 44,81 44,36 44,55 1.053 3.451.214.800
15/1/2007 46,50 45,49 -1,49% 45,49 46,79 46,03 45,30 45,49 702 1.615.033.000
12/1/2007 45,60 46,18 +0,39% 45,60 46,59 46,05 46,18 46,20 688 2.681.598.800
11/1/2007 45,70 46,00 0,00% 45,04 46,85 45,98 45,90 46,00 823 2.385.446.000
10/1/2007 44,49 46,00 +2,00% 44,10 46,50 44,90 45,90 46,00 1.204 3.426.934.700
9/1/2007 46,00 45,10 -0,90% 44,06 46,27 44,91 45,10 45,40 1.456 4.108.623.900
8/1/2007 46,50 45,51 -2,13% 45,31 47,10 46,11 45,51 45,66 1.232 3.884.056.100
5/1/2007 47,34 46,50 -2,62% 45,30 47,58 46,33 46,11 46,50 1.373 4.793.714.200
4/1/2007 47,40 47,75 +0,63% 47,00 47,97 47,37 47,55 47,75 964 2.348.877.900
3/1/2007 48,26 47,45 -2,33% 47,00 48,26 47,69 47,40 47,45 853 2.607.570.600
2/1/2007 48,09 48,58 +1,42% 47,95 48,64 48,38 48,45 48,58 677 2.356.064.100
28/12/2006 46,89 47,90 +2,13% 46,89 48,01 47,79 47,90 47,95 897 2.673.510.300
27/12/2006 46,14 46,90 +2,18% 46,14 46,90 46,40 46,70 46,90 960 2.981.509.400
26/12/2006 46,35 45,90 -0,22% 45,72 46,48 45,99 45,85 45,94 733 2.102.943.300
22/12/2006 46,89 46,00 -0,86% 45,85 46,89 46,13 46,00 46,30 535 1.218.014.000
21/12/2006 47,80 46,40 -3,53% 46,30 48,10 46,84 46,35 46,40 1.161 2.766.055.400
20/12/2006 48,21 48,10 +0,21% 47,64 48,50 48,27 48,05 48,10 1.152 3.257.363.000
19/12/2006 47,15 48,00 +0,42% 47,02 48,00 47,40 47,90 48,00 915 3.492.678.200
18/12/2006 47,45 47,80 +1,25% 47,21 47,95 47,76 47,75 47,80 906 3.537.535.500
15/12/2006 47,40 47,21 +0,43% 46,90 47,60 47,18 47,20 47,21 845 2.492.345.000
14/12/2006 47,00 47,01 +1,21% 46,73 47,58 47,22 47,01 47,28 622 3.369.663.600
13/12/2006 47,13 46,45 -1,17% 46,15 47,70 46,57 46,45 46,65 2.110 6.286.867.300
12/12/2006 47,97 47,00 -2,29% 46,70 48,00 47,27 46,91 47,00 801 2.252.457.900
11/12/2006 47,99 48,10 +0,90% 47,90 48,40 48,22 48,10 48,15 578 1.239.307.500
8/12/2006 47,00 47,67 +0,51% 47,00 48,29 47,80 47,67 47,89 824 2.234.453.800
7/12/2006 47,09 47,43 +1,87% 46,72 47,50 47,29 47,43 47,48 947 3.211.722.100
6/12/2006 46,50 46,56 -0,51% 46,20 47,25 46,97 46,55 46,69 1.218 4.683.341.700
5/12/2006 46,50 46,80 +0,65% 46,50 47,20 46,85 46,75 46,80 1.135 3.331.285.400
4/12/2006 45,39 46,50 +2,99% 44,81 46,51 45,95 46,50 46,51 1.140 2.561.002.500
1/12/2006 45,70 45,15 -2,04% 44,61 46,15 45,40 45,10 45,15 925 3.107.666.400
30/11/2006 46,39 46,09 -0,67% 45,30 46,60 45,81 46,05 46,09 1.469 4.492.743.500
29/11/2006 44,38 46,40 +5,45% 44,38 47,20 45,56 46,30 46,40 2.220 10.314.406.800
28/11/2006 43,14 44,00 +2,16% 42,70 44,15 43,52 44,00 44,10 1.371 2.838.166.600
27/11/2006 44,34 43,07 -2,58% 42,95 44,48 43,52 43,07 43,10 1.560 3.288.690.700
24/11/2006 44,79 44,21 -2,30% 44,20 45,08 44,58 44,21 44,60 1.537 3.507.507.700
23/11/2006 44,20 45,25 +3,55% 43,96 45,65 44,97 45,20 45,25 2.754 11.275.149.300
22/11/2006 43,30 43,70 +1,63% 42,51 43,70 42,93 43,70 43,78 1.341 2.723.749.200
21/11/2006 43,19 43,00 -0,44% 42,56 43,45 42,77 43,00 43,03 1.055 2.744.782.100
17/11/2006 43,20 43,19 -0,83% 42,25 43,48 42,88 42,80 43,19 1.138 3.163.051.300
16/11/2006 44,52 43,55 -1,91% 43,50 44,73 44,08 43,55 43,85 1.144 2.817.982.000
14/11/2006 43,94 44,40 +1,72% 43,71 44,56 44,27 44,22 44,40 1.355 3.371.914.000
13/11/2006 42,98 43,65 +0,92% 42,59 43,80 43,36 43,60 43,65 1.114 3.036.251.700
10/11/2006 43,70 43,25 -0,57% 42,59 43,85 42,95 43,25 43,28 1.600 4.779.869.400
9/11/2006 44,70 43,50 -1,81% 43,00 45,20 43,91 43,45 43,63 1.326 3.019.354.000
8/11/2006 44,09 44,30 -0,45% 43,79 44,48 44,09 44,28 44,35 819 1.730.746.700
7/11/2006 45,30 44,50 -1,74% 44,27 45,44 44,85 44,41 44,55 910 1.874.116.200
6/11/2006 44,89 45,29 +1,78% 44,89 45,85 45,37 45,26 45,29 1.024 3.078.474.100
3/11/2006 43,60 44,50 +2,18% 43,60 44,83 44,23 44,40 44,50 945 2.830.974.200
1/11/2006 43,23 43,55 +1,52% 42,78 43,60 43,25 43,48 43,55 1.063 2.793.102.600
31/10/2006 42,40 42,90 +1,90% 42,20 43,10 42,65 42,84 42,90 1.067 2.826.236.600
30/10/2006 43,20 42,10 -2,09% 41,60 43,20 41,89 42,00 42,10 1.446 3.000.019.000
27/10/2006 43,59 43,00 -1,49% 43,00 43,92 43,51 42,96 43,00 869 2.916.422.700
26/10/2006 44,44 43,65 -0,80% 43,56 44,59 43,84 43,65 43,69 1.076 3.315.307.400
25/10/2006 44,84 44,00 -1,54% 43,77 44,84 44,10 44,00 44,15 1.077 3.041.954.900
24/10/2006 45,50 44,69 -2,42% 44,51 46,20 44,93 44,60 44,69 990 2.492.986.700
23/10/2006 43,61 45,80 +4,00% 43,60 45,80 44,45 45,50 45,80 987 2.690.256.200
20/10/2006 44,00 44,04 +0,20% 42,96 44,50 43,73 44,04 44,30 1.165 2.627.447.600
19/10/2006 44,50 43,95 -0,23% 43,91 44,70 44,17 43,92 43,95 607 1.324.211.200
18/10/2006 46,00 44,05 -2,97% 43,80 46,20 44,66 44,05 44,10 2.288 5.084.516.000
17/10/2006 45,49 45,40 -0,77% 44,56 45,65 45,15 45,40 45,45 962 2.647.222.400
16/10/2006 45,59 45,75 +0,55% 45,05 46,29 45,50 45,71 45,75 977 2.675.982.400
13/10/2006 47,41 45,50 -2,57% 45,12 47,50 45,66 45,50 45,79 1.080 3.255.286.900
11/10/2006 48,10 46,70 -5,08% 46,40 48,11 47,40 46,61 46,70 758 1.833.975.400
10/10/2006 48,47 49,20 +1,51% 48,47 49,46 49,17 49,00 49,20 637 1.957.789.600
9/10/2006 47,30 48,47 +1,30% 46,66 48,47 47,69 47,80 48,47 557 1.444.084.200
6/10/2006 47,50 47,85 -0,31% 46,20 47,85 47,02 47,51 47,85 765 2.021.117.000
5/10/2006 48,30 48,00 -0,62% 47,66 49,10 48,57 47,90 48,00 716 1.929.186.200
4/10/2006 47,02 48,30 +2,72% 46,80 48,50 47,58 48,30 48,35 1.279 4.937.440.500
3/10/2006 46,60 47,02 -0,28% 46,10 48,50 47,26 47,01 47,19 768 2.287.918.900
2/10/2006 47,51 47,15 +4,78% 46,21 47,98 46,94 47,15 47,19 1.310 4.470.364.100
29/9/2006 43,75 45,00 +2,27% 43,13 45,10 44,56 45,00 45,05 791 2.763.827.600
28/9/2006 42,50 44,00 +2,80% 42,50 44,00 43,39 43,65 44,00 878 1.553.148.200
27/9/2006 42,20 42,80 +1,40% 41,40 43,26 42,46 42,50 42,80 737 1.674.745.000
26/9/2006 42,40 42,21 -0,21% 41,73 42,75 42,21 42,21 42,27 840 1.690.159.300
25/9/2006 39,88 42,30 +6,07% 39,51 42,30 40,91 42,30 42,35 912 2.193.464.900
22/9/2006 39,22 39,88 +1,48% 38,91 40,25 39,56 39,80 39,88 1.069 2.368.953.900
21/9/2006 40,10 39,30 -2,00% 39,00 40,30 39,28 39,30 39,37 1.360 2.398.934.700
20/9/2006 41,48 40,10 -2,55% 39,50 41,60 40,42 40,10 40,49 966 2.641.589.000
19/9/2006 42,19 41,15 -2,70% 40,85 42,28 41,31 41,15 41,30 859 1.867.551.800
18/9/2006 41,50 42,29 +1,78% 41,50 42,60 42,08 41,90 42,29 624 1.245.281.800
15/9/2006 41,36 41,55 +1,59% 40,52 41,66 41,29 41,51 41,55 640 1.310.848.000
14/9/2006 41,99 40,90 -2,85% 40,72 42,20 41,58 40,90 40,98 663 2.039.687.900
13/9/2006 41,90 42,10 +0,53% 41,36 42,30 41,91 41,91 42,10 829 2.419.348.400
12/9/2006 41,50 41,88 +1,16% 40,20 42,20 41,21 41,80 41,88 868 1.963.822.700
11/9/2006 42,32 41,40 -3,45% 41,40 43,38 42,02 41,40 41,50 679 2.547.053.300
8/9/2006 42,90 42,88 +0,19% 42,40 43,00 42,69 42,85 42,90 346 1.438.042.800
6/9/2006 43,80 42,80 -2,73% 42,80 44,18 43,51 42,80 43,00 682 2.248.866.800
5/9/2006 44,40 44,00 -1,35% 43,58 44,49 43,89 43,95 44,00 703 2.357.172.400
4/9/2006 43,95 44,60 +1,48% 43,85 44,70 44,31 44,30 44,60 746 1.732.308.900
1/9/2006 42,81 43,95 +2,69% 42,80 44,00 43,56 43,90 43,95 729 2.113.769.000
31/8/2006 42,90 42,80 +0,82% 41,70 43,60 42,50 42,66 42,80 918 3.111.928.200
30/8/2006 43,50 42,45 -2,46% 42,20 43,80 42,81 42,42 42,45 827 1.688.494.800
29/8/2006 44,00 43,52 +0,05% 42,72 44,20 43,27 43,51 43,59 716 1.648.662.600
28/8/2006 43,62 43,50 -0,43% 43,30 43,91 43,63 43,30 43,50 619 1.454.870.500
25/8/2006 44,00 43,69 -0,59% 43,40 44,48 43,84 43,62 43,69 639 1.884.294.100
24/8/2006 43,00 43,95 +3,14% 42,40 44,15 43,01 43,76 43,95 882 2.690.490.400
23/8/2006 44,90 42,61 -5,40% 42,61 45,10 43,53 42,60 42,99 1.189 2.698.133.100
22/8/2006 46,50 45,04 -3,53% 44,75 46,70 45,33 45,04 45,15 768 2.732.218.600
21/8/2006 47,00 46,69 -1,71% 45,90 47,00 46,35 46,69 46,79 654 1.935.675.500
18/8/2006 47,70 47,50 -1,04% 46,82 47,95 47,24 47,30 47,50 584 1.578.233.100
17/8/2006 47,50 48,00 +0,04% 47,20 48,55 47,93 47,50 48,00 628 1.553.120.400
16/8/2006 47,70 47,98 +0,59% 46,51 48,48 47,25 47,40 47,98 1.916 3.508.411.800
15/8/2006 47,25 47,70 +1,73% 46,45 47,80 47,19 47,55 47,70 835 3.207.191.700
14/8/2006 47,00 46,89 +0,41% 46,60 47,98 47,29 46,83 46,89 616 1.495.223.200
11/8/2006 48,30 46,70 -5,08% 46,49 49,10 47,22 46,70 46,80 1.073 3.161.157.200
10/8/2006 45,50 49,20 +6,96% 45,50 49,21 48,04 49,16 49,20 1.586 6.349.225.500
9/8/2006 45,50 46,00 +0,88% 45,50 47,09 46,23 45,90 46,00 1.495 4.395.091.000
8/8/2006 44,90 45,60 +1,56% 44,90 46,09 45,53 45,60 45,69 1.395 3.556.373.800
7/8/2006 43,30 44,90 +2,86% 43,25 44,90 44,32 44,90 44,95 912 2.440.776.000
4/8/2006 43,65 43,65 +1,51% 43,26 44,25 43,62 43,62 43,65 870 2.423.101.400
3/8/2006 42,90 43,00 -0,74% 42,60 44,05 43,30 43,00 43,25 861 2.294.105.500
2/8/2006 43,30 43,32 +0,74% 42,80 43,98 43,43 43,32 43,40 836 2.871.940.300
1/8/2006 43,51 43,00 -1,38% 42,60 43,68 42,98 42,90 43,00 763 2.474.344.600
31/7/2006 44,42 43,60 -2,35% 43,20 44,70 43,95 43,55 43,60 537 2.590.504.100
28/7/2006 45,16 44,65 -0,56% 44,41 45,89 45,06 44,65 44,80 672 2.287.277.400
27/7/2006 45,05 44,90 -0,11% 44,20 45,46 44,85 44,21 44,90 442 1.082.866.300
26/7/2006 44,41 44,95 -0,55% 44,15 45,40 44,85 44,95 45,00 614 1.648.535.900
25/7/2006 43,40 45,20 +3,69% 43,40 45,20 44,18 45,00 45,20 803 3.552.956.200
24/7/2006 43,50 43,59 +0,21% 43,31 43,90 43,59 43,53 43,59 608 2.550.537.100
21/7/2006 43,40 43,50 +0,25% 42,50 43,75 43,18 43,00 43,70 508 961.255.300
20/7/2006 43,98 43,39 -0,64% 43,05 44,20 43,59 43,21 43,39 566 817.761.000
19/7/2006 41,90 43,67 +3,98% 41,58 44,10 43,28 43,26 43,67 904 2.414.277.900
18/7/2006 42,20 42,00 -0,59% 41,10 43,05 41,72 41,95 42,00 925 2.157.558.800
17/7/2006 42,50 42,25 -2,09% 42,00 43,80 42,67 42,25 42,85 483 1.215.380.100
14/7/2006 42,52 43,15 +2,01% 42,00 43,25 42,62 42,80 43,15 502 1.135.623.400
13/7/2006 43,70 42,30 -4,30% 41,86 43,75 42,76 42,30 42,59 724 1.549.306.000
12/7/2006 44,40 44,20 -0,70% 44,11 45,45 44,78 44,03 44,20 671 1.514.257.900
11/7/2006 43,15 44,51 +2,68% 42,11 44,60 43,29 44,35 44,51 652 1.850.997.000
10/7/2006 42,89 43,35 +1,05% 42,20 43,40 42,78 43,10 43,35 376 651.589.600
7/7/2006 44,30 42,90 -2,50% 42,05 44,65 43,13 42,30 42,90 710 1.414.097.400
6/7/2006 43,80 44,00 +1,78% 43,37 44,60 43,85 43,70 44,00 532 1.309.551.700
5/7/2006 44,54 43,23 -4,36% 43,01 44,54 43,53 43,23 43,30 917 1.909.759.500
4/7/2006 45,70 45,20 -1,74% 44,60 46,49 45,21 44,71 45,25 514 1.277.895.700
3/7/2006 44,00 46,00 +2,45% 44,00 46,00 45,70 45,66 46,00 594 1.170.037.100
30/6/2006 45,48 44,90 -0,66% 43,54 45,70 44,51 44,00 44,90 1.075 3.203.964.600
29/6/2006 42,10 45,20 +7,36% 42,10 45,39 43,83 45,00 45,29 909 3.096.415.900
28/6/2006 40,68 42,10 +4,10% 40,60 42,20 41,46 42,10 42,20 931 3.415.299.000
27/6/2006 38,80 40,44 +5,04% 38,80 40,68 40,13 40,20 40,44 675 2.149.818.700
26/6/2006 39,40 38,50 -2,28% 38,50 39,60 39,03 38,50 38,68 409 1.598.806.200
23/6/2006 39,01 39,40 -0,25% 38,80 39,70 39,21 39,20 39,40 502 1.726.193.100
22/6/2006 40,15 39,50 -1,25% 39,30 40,15 39,59 39,50 39,64 339 896.107.500
21/6/2006 38,75 40,00 +1,65% 38,55 40,00 39,53 39,70 40,00 694 2.678.339.200
20/6/2006 39,81 39,35 -0,38% 38,55 39,85 39,35 39,20 39,35 545 2.285.900.900
19/6/2006 40,77 39,50 -1,27% 38,60 40,77 39,52 39,50 39,51 570 1.605.867.900
16/6/2006 41,00 40,01 +2,07% 39,00 41,05 40,19 40,01 40,30 732 1.374.198.600
14/6/2006 41,50 39,20 -2,97% 37,60 41,98 39,04 39,20 39,30 1.751 4.007.405.500
13/6/2006 41,19 40,40 -2,77% 39,51 41,61 40,59 40,00 40,49 848 2.153.734.300
12/6/2006 44,50 41,55 -6,00% 41,19 44,97 43,21 41,55 41,80 648 1.696.115.600
9/6/2006 46,08 44,20 -1,78% 44,00 46,40 45,25 44,20 44,30 661 1.152.656.900
8/6/2006 42,80 45,00 +4,65% 42,34 45,00 43,35 44,60 45,00 856 2.648.228.700
7/6/2006 44,52 43,00 -3,35% 43,00 46,69 45,09 43,00 43,40 1.113 2.863.204.500
6/6/2006 41,70 44,49 +5,55% 41,02 44,49 42,81 44,00 44,49 734 1.801.101.900
5/6/2006 43,25 42,15 -2,88% 42,10 43,80 42,72 42,15 42,20 460 1.165.487.200
2/6/2006 44,51 43,40 -0,94% 42,39 45,40 43,64 43,25 43,40 901 2.158.164.500
1/6/2006 41,78 43,81 +7,38% 41,00 43,81 42,82 43,81 43,86 874 3.119.150.100
31/5/2006 42,00 40,80 -0,49% 40,80 43,80 41,56 41,00 41,50 820 2.579.469.600
30/5/2006 43,01 41,00 -6,73% 41,00 44,00 42,35 41,00 41,71 1.002 2.776.293.200
29/5/2006 45,10 43,96 -3,28% 43,00 46,15 44,62 43,96 44,00 511 1.264.533.400
26/5/2006 44,00 45,45 +5,70% 43,50 45,45 44,43 44,16 45,45 1.055 4.057.016.500
25/5/2006 39,95 43,00 +8,86% 39,50 43,00 41,14 42,54 43,00 948 2.559.661.200
24/5/2006 40,81 39,50 -3,42% 38,40 41,30 39,56 39,50 39,98 1.137 2.893.117.600
23/5/2006 42,00 40,90 -0,66% 40,31 42,79 41,34 40,90 40,99 1.248 3.668.218.600
22/5/2006 43,50 41,17 -7,67% 40,52 43,76 41,68 41,17 41,60 1.123 2.435.159.500
19/5/2006 47,50 44,59 -3,69% 44,40 47,50 45,50 44,55 44,59 837 2.861.877.500
18/5/2006 46,70 46,30 -0,43% 45,60 48,70 47,31 46,30 46,90 877 2.022.508.000
17/5/2006 48,70 46,50 -5,10% 46,50 48,70 47,03 46,50 46,55 765 2.194.012.200
16/5/2006 48,85 49,00 +2,30% 47,86 49,34 48,40 48,60 49,00 715 2.795.843.600
15/5/2006 47,70 47,90 -1,24% 46,16 48,20 47,12 47,00 47,90 935 3.566.730.300
12/5/2006 48,92 48,50 -1,02% 48,00 49,50 48,74 48,15 48,50 762 2.738.152.900
11/5/2006 51,52 49,00 -4,20% 48,60 51,70 49,75 49,00 49,05 952 4.116.390.400
10/5/2006 51,00 51,15 +0,29% 50,80 51,89 51,22 51,15 51,30 529 2.817.745.700
9/5/2006 51,57 51,00 -1,11% 51,00 52,30 51,68 50,80 51,00 585 2.914.956.200
8/5/2006 52,50 51,57 -1,77% 51,50 53,00 51,77 51,57 51,75 469 1.076.815.700
5/5/2006 51,10 52,50 +2,74% 51,10 52,67 52,31 52,39 52,50 526 2.288.275.500
4/5/2006 52,15 51,10 -1,64% 50,80 52,69 51,73 51,00 51,10 637 2.829.437.500
3/5/2006 53,60 51,95 -3,71% 51,81 53,80 52,30 51,95 52,25 580 2.900.543.900
2/5/2006 53,35 53,95 -1,55% 53,35 54,80 54,17 53,73 53,95 583 2.213.433.400
28/4/2006 52,56 54,80 +4,28% 51,80 56,00 53,25 54,50 54,80 829 4.143.216.500
27/4/2006 53,00 52,55 -7,14% 52,55 54,36 53,52 52,55 52,60 572 2.729.835.300
26/4/2006 54,41 56,59 +3,83% 54,40 56,59 55,85 56,51 56,59 581 2.060.249.600
25/4/2006 53,29 54,50 +2,27% 53,10 54,50 53,78 54,10 54,60 449 1.386.615.900
24/4/2006 52,40 53,29 +0,55% 51,99 53,30 52,64 52,62 53,29 434 2.323.400.100
20/4/2006 53,00 53,00 -0,66% 51,11 53,60 52,61 52,74 53,00 676 2.736.223.500
19/4/2006 52,60 53,35 +1,64% 51,35 53,35 52,93 53,05 53,35 411 2.048.547.800
18/4/2006 51,50 52,49 +3,53% 51,00 52,49 51,94 52,10 52,49 367 1.555.971.400
17/4/2006 53,00 50,70 -2,72% 50,00 53,00 51,08 50,67 50,70 546 1.746.530.900
13/4/2006 54,00 52,12 -3,48% 52,10 54,00 52,73 52,12 52,49 370 1.308.951.300
12/4/2006 51,40 54,00 +5,16% 51,40 54,00 53,06 53,00 54,00 1.279 4.314.920.900
11/4/2006 52,46 51,35 -0,52% 50,00 52,50 51,21 51,00 51,35 485 1.365.920.400
10/4/2006 54,00 51,62 -5,28% 51,55 54,00 52,24 51,62 51,90 861 2.471.158.800
7/4/2006 54,90 54,50 -0,91% 52,75 55,95 54,46 54,00 54,95 1.033 4.594.507.100
6/4/2006 51,70 55,00 +7,00% 51,30 55,20 53,30 54,70 55,00 1.172 5.198.189.500
5/4/2006 49,00 51,40 +4,37% 48,85 51,80 50,08 51,30 51,40 873 3.774.796.100
4/4/2006 49,43 49,25 +0,61% 49,00 49,60 49,24 49,20 49,25 482 1.964.957.700
3/4/2006 48,21 48,95 +2,09% 48,20 49,10 48,84 48,95 49,00 510 2.109.306.900
31/3/2006 47,95 47,95 0,00% 47,40 48,60 48,10 47,80 47,95 542 2.798.620.300
30/3/2006 48,49 47,95 -0,31% 46,75 48,80 48,04 47,80 47,95 778 2.837.521.600
29/3/2006 45,50 48,10 +6,82% 45,50 48,20 46,80 48,00 48,10 782 2.165.632.700
28/3/2006 47,50 45,03 -6,38% 45,03 48,45 47,09 45,03 45,60 1.081 4.222.964.200
27/3/2006 49,49 48,10 -3,12% 47,50 49,49 48,38 48,10 48,50 1.083 4.469.834.300
24/3/2006 51,20 49,65 -2,42% 48,20 51,50 49,46 49,65 50,00 1.152 4.920.342.300
23/3/2006 51,71 50,88 -3,09% 50,40 54,19 51,72 50,85 50,88 1.775 8.659.662.300
22/3/2006 50,06 52,50 +4,15% 49,60 52,70 51,44 52,01 52,50 879 5.194.814.300
21/3/2006 50,00 50,41 +0,02% 49,80 51,80 50,70 50,41 50,50 1.333 5.597.662.100
20/3/2006 49,39 50,40 +2,34% 49,35 50,70 50,11 50,40 50,48 804 2.724.546.300
17/3/2006 47,90 49,25 +1,55% 47,90 49,52 49,07 49,00 49,25 590 2.251.851.200
16/3/2006 48,19 48,50 +1,78% 47,27 48,50 47,81 48,21 48,50 910 5.646.869.000
15/3/2006 46,90 47,65 +0,95% 46,60 48,48 47,63 47,52 47,65 1.053 6.332.733.800
14/3/2006 44,00 47,20 +6,79% 43,60 47,20 45,59 46,50 47,20 643 2.346.943.200
13/3/2006 44,61 44,20 -2,00% 43,80 45,90 44,57 44,20 44,35 614 1.722.736.900
10/3/2006 43,00 45,10 +4,88% 42,71 45,53 44,14 45,00 45,10 588 1.791.396.500
9/3/2006 44,00 43,00 -1,15% 41,66 44,40 43,53 42,60 43,00 660 1.530.942.500
8/3/2006 43,79 43,50 -1,58% 42,20 44,00 43,11 43,50 43,90 822 2.505.691.700
7/3/2006 44,80 44,20 -2,00% 43,53 45,45 44,52 44,01 44,20 889 3.057.830.700
6/3/2006 46,41 45,10 -2,80% 44,90 46,70 45,56 45,10 45,57 529 1.641.551.100
3/3/2006 46,30 46,40 -0,22% 46,08 46,87 46,38 46,08 46,40 628 1.883.115.100
2/3/2006 47,55 46,50 -2,52% 46,15 47,69 46,80 46,31 46,50 617 3.201.292.000
1/3/2006 46,65 47,70 +2,25% 46,00 47,88 47,27 47,40 47,70 594 4.154.114.000
24/2/2006 48,11 46,65 -3,22% 46,00 48,11 46,68 46,65 46,95 585 5.237.627.700
23/2/2006 48,70 48,20 -1,03% 48,00 49,00 48,20 48,10 48,20 730 5.348.440.300
22/2/2006 47,00 48,70 +3,62% 46,21 49,45 48,31 48,40 48,70 749 2.270.359.500
21/2/2006 49,59 47,00 -5,05% 47,00 49,70 47,92 47,00 47,19 1.087 3.198.491.000
20/2/2006 48,02 49,50 +2,27% 47,30 49,80 48,54 49,41 49,50 563 1.395.331.500
17/2/2006 47,98 48,40 +1,47% 47,30 48,90 48,34 47,81 48,40 664 3.404.997.300
16/2/2006 45,21 47,70 +5,53% 44,89 47,90 46,33 47,55 47,70 1.169 5.405.446.100
15/2/2006 43,66 45,20 +2,26% 42,90 45,90 44,49 45,00 45,20 1.099 2.712.911.500
14/2/2006 42,22 44,20 +5,21% 41,87 44,52 43,28 43,40 44,20 990 2.796.499.500
13/2/2006 42,40 42,01 -1,85% 42,01 43,20 42,62 42,01 42,20 755 2.006.715.000
10/2/2006 41,26 42,80 +5,16% 41,23 42,80 42,12 42,50 42,80 1.119 2.566.800.100
9/2/2006 40,45 40,70 +1,24% 39,90 41,41 40,64 40,70 40,85 847 2.267.775.600
8/2/2006 40,79 40,20 -1,47% 39,70 41,55 40,85 40,20 40,25 913 2.007.824.200
7/2/2006 40,52 40,80 +0,67% 39,65 40,95 40,38 40,80 40,85 821 1.983.043.900
6/2/2006 41,20 40,53 -1,67% 40,52 42,00 41,38 40,53 40,85 599 1.734.745.700
3/2/2006 41,05 41,22 +1,40% 40,30 41,70 40,97 41,22 41,30 729 1.666.967.600
2/2/2006 42,50 40,65 -4,35% 40,65 42,84 41,53 40,65 40,88 843 2.026.542.100
1/2/2006 41,98 42,50 +1,19% 40,67 42,50 41,29 42,22 42,50 1.070 3.618.340.600
31/1/2006 43,30 42,00 -3,00% 40,42 43,55 42,16 42,00 42,05 990 3.514.569.600
30/1/2006 44,00 43,30 -1,25% 42,56 44,05 43,10 43,10 43,30 677 1.959.662.400
27/1/2006 45,90 43,85 -4,05% 43,51 46,20 44,98 43,85 44,20 771 3.028.206.000
26/1/2006 45,31 45,70 +0,86% 44,92 45,79 45,51 45,50 45,70 475 2.447.423.100
24/1/2006 45,00 45,31 +1,59% 44,87 45,50 45,21 45,31 45,40 686 3.386.614.000
23/1/2006 45,10 44,60 -1,98% 43,51 45,10 44,21 44,48 44,60 474 1.719.250.900
20/1/2006 45,10 45,50 +0,89% 43,27 45,50 44,56 45,31 45,50 583 2.040.992.500
19/1/2006 44,00 45,10 +3,09% 43,90 45,48 44,52 44,57 45,10 763 2.864.281.700
18/1/2006 43,00 43,75 -0,57% 42,51 43,95 43,26 43,00 43,75 543 1.944.237.100
17/1/2006 43,80 44,00 -0,56% 43,18 45,99 44,33 44,00 44,10 917 2.870.113.500
16/1/2006 42,80 44,25 +2,67% 42,80 44,45 43,69 44,25 44,39 389 1.087.222.600
13/1/2006 42,02 43,10 +2,57% 41,70 43,20 42,54 42,60 43,10 621 1.596.461.700
12/1/2006 42,80 42,02 -2,28% 41,85 43,50 42,73 42,02 42,40 708 2.612.982.600
11/1/2006 42,00 43,00 +3,09% 41,71 43,00 42,54 43,00 43,01 696 2.079.281.500
10/1/2006 42,01 41,71 -0,71% 40,85 42,20 41,48 41,71 41,84 654 2.464.255.200
9/1/2006 41,77 42,01 -0,45% 41,69 42,80 42,24 42,01 42,21 852 2.912.660.600
6/1/2006 43,40 42,20 -1,84% 41,62 43,40 42,45 42,20 42,25 631 3.248.524.200
5/1/2006 42,80 42,99 -0,46% 42,70 43,60 43,19 42,91 42,99 528 4.424.835.800
4/1/2006 43,00 43,19 +0,09% 42,51 43,70 43,38 42,72 43,19 863 3.738.169.700
3/1/2006 40,15 43,15 +7,47% 40,10 43,15 41,87 43,00 43,15 1.260 5.655.916.100
2/1/2006 39,25 40,15 +1,39% 38,91 40,15 39,37 40,15 40,25 496 1.481.568.900
29/12/2005 39,00 39,60 +1,51% 38,90 39,60 39,27 39,25 39,60 485 2.006.130.700
28/12/2005 39,25 39,01 -0,36% 38,80 39,25 38,90 39,01 39,05 307 1.343.997.100
27/12/2005 39,18 39,15 +0,26% 39,00 39,45 39,13 39,15 39,25 307 1.019.878.400
26/12/2005 39,30 39,05 -0,38% 38,66 39,30 38,88 38,90 39,05 108 202.258.600
23/12/2005 40,15 39,20 -2,54% 39,20 40,15 39,87 39,16 39,20 328 1.214.091.500
22/12/2005 39,35 40,22 +2,26% 39,16 40,23 39,93 40,03 40,22 626 2.137.898.700
21/12/2005 38,25 39,33 +3,91% 38,10 39,35 38,83 39,33 39,38 789 3.533.692.000
20/12/2005 38,50 37,85 -0,71% 37,53 38,50 37,98 37,85 37,95 687 2.664.366.800
19/12/2005 38,06 38,12 +0,85% 38,05 39,80 39,14 38,12 38,18 941 3.244.586.800
16/12/2005 38,03 37,80 0,00% 37,54 38,53 37,99 37,72 37,80 464 2.262.100.200
15/12/2005 38,60 37,80 -2,07% 37,66 39,10 38,13 37,72 37,80 828 3.611.810.600
14/12/2005 38,80 38,60 -0,52% 38,31 39,25 38,79 38,60 38,79 1.474 3.913.125.400
13/12/2005 38,60 38,80 +0,52% 38,05 39,15 38,54 38,65 38,80 825 3.712.526.100
12/12/2005 38,10 38,60 +1,31% 38,10 39,10 38,70 38,56 38,60 580 2.372.721.900
9/12/2005 37,51 38,10 +2,67% 37,11 38,34 37,74 38,01 38,10 690 2.483.511.100
8/12/2005 38,50 37,11 -3,61% 37,11 38,75 37,89 37,11 37,70 1.097 5.069.937.400
7/12/2005 39,11 38,50 -1,91% 38,50 39,25 38,89 38,50 38,80 584 2.924.934.700
6/12/2005 39,25 39,25 +0,64% 39,10 39,80 39,39 39,25 39,35 926 3.319.846.500
5/12/2005 40,05 39,00 -1,84% 38,90 40,05 39,21 38,97 39,00 597 2.067.163.400
2/12/2005 40,85 39,73 -2,14% 39,73 41,10 40,37 39,76 39,90 630 1.625.585.100
1/12/2005 40,50 40,60 +0,12% 40,31 41,24 40,88 40,60 40,80 914 2.548.198.200
30/11/2005 38,99 40,55 +3,31% 38,30 40,55 39,51 40,50 40,55 1.225 3.557.319.600
29/11/2005 38,55 39,25 +1,68% 38,45 39,25 38,87 39,05 39,30 614 1.651.196.400
28/11/2005 38,45 38,60 +0,92% 38,30 39,39 38,68 38,51 38,60 609 1.864.338.100
25/11/2005 38,80 38,25 -1,03% 38,25 38,95 38,61 38,25 38,44 464 1.205.220.000
24/11/2005 38,70 38,65 -0,13% 38,21 39,44 38,78 38,55 38,65 752 1.702.183.400
23/11/2005 38,51 38,70 +0,99% 38,50 39,55 39,10 38,70 38,85 833 2.872.839.900
22/11/2005 37,88 38,32 +0,31% 36,59 38,45 37,24 38,32 38,34 1.839 4.751.825.900
21/11/2005 39,30 38,20 -1,80% 38,15 39,45 38,81 38,15 38,20 522 1.310.072.100
18/11/2005 39,50 38,90 -1,04% 38,50 39,75 38,79 38,90 38,96 494 1.669.878.500
17/11/2005 39,70 39,31 0,00% 39,26 40,48 39,89 39,31 39,80 714 2.431.438.200
16/11/2005 38,90 39,31 +1,73% 38,70 39,70 39,25 39,31 39,70 535 834.549.500
14/11/2005 39,91 38,64 -3,18% 38,54 39,91 38,79 38,61 38,64 378 937.769.000
11/11/2005 40,65 39,91 -2,90% 39,91 41,30 40,35 39,91 40,20 484 1.341.442.100
10/11/2005 39,90 41,10 +2,29% 39,90 41,49 40,79 40,80 41,20 816 3.699.103.300
9/11/2005 41,35 40,18 -1,74% 39,61 41,35 40,23 40,01 40,18 783 2.037.694.700
8/11/2005 41,22 40,89 -0,99% 40,08 41,69 40,83 40,50 40,89 635 2.481.004.800
7/11/2005 41,25 41,30 +0,24% 40,32 42,19 41,51 41,30 41,50 925 2.762.105.600
4/11/2005 40,00 41,20 +1,73% 39,90 41,68 40,85 41,00 41,20 919 2.698.196.800
3/11/2005 40,50 40,50 +1,76% 40,41 41,01 40,71 40,25 40,50 908 2.764.557.200
1/11/2005 39,10 39,80 +2,31% 39,10 40,60 39,82 39,80 40,30 881 2.937.870.800
31/10/2005 39,03 38,90 +1,04% 37,70 40,05 38,92 38,90 39,34 1.299 4.212.135.900
28/10/2005 39,20 38,50 -0,13% 38,50 40,00 39,38 38,50 38,80 722 3.259.495.800
27/10/2005 40,00 38,55 -3,63% 38,55 40,10 39,15 38,55 38,60 611 1.897.910.700
26/10/2005 39,50 40,00 -0,47% 39,39 40,65 40,16 39,83 40,00 655 2.035.385.000
25/10/2005 40,20 40,19 -1,98% 39,80 41,76 40,61 40,12 40,19 1.184 2.907.476.600
24/10/2005 40,00 41,00 +0,99% 40,00 41,30 40,77 40,40 41,00 914 3.701.316.300
21/10/2005 38,20 40,60 +6,56% 38,00 40,60 39,26 40,02 40,60 780 2.985.704.400
20/10/2005 39,80 38,10 -2,06% 37,00 40,25 38,28 38,10 38,40 1.156 3.611.957.200
19/10/2005 38,80 38,90 +0,26% 37,70 39,90 39,00 38,90 39,40 1.194 3.944.163.500
18/10/2005 42,00 38,80 -6,28% 38,80 42,00 40,06 38,80 39,00 1.014 3.009.062.500
17/10/2005 41,85 41,40 -1,19% 41,40 43,19 42,32 41,40 41,70 711 2.101.527.900
14/10/2005 43,06 41,90 -2,10% 40,71 43,50 42,19 41,90 42,19 1.012 2.775.741.200
13/10/2005 41,10 42,80 +1,54% 40,60 43,00 41,55 42,80 42,89 1.520 4.153.742.600
11/10/2005 40,90 42,15 +3,08% 38,80 42,20 41,55 41,90 42,15 1.290 5.110.076.000
10/10/2005 41,56 40,89 -0,41% 40,71 42,25 41,24 40,87 40,89 758 3.689.516.300
7/10/2005 40,20 41,06 +3,69% 39,90 42,20 40,76 41,06 41,39 803 3.715.755.600
6/10/2005 38,60 39,60 +1,02% 38,60 40,90 39,61 39,60 39,79 1.247 5.277.446.900
5/10/2005 39,85 39,20 -3,90% 39,11 40,80 40,02 39,20 39,50 1.011 3.576.605.300
4/10/2005 42,00 40,79 -3,11% 40,21 42,19 40,95 40,65 40,79 1.100 4.264.455.500
3/10/2005 43,00 42,10 -2,09% 41,60 43,20 42,43 42,10 42,39 1.095 3.336.233.500
30/9/2005 42,51 43,00 +1,15% 42,51 44,70 43,74 43,00 43,20 1.213 5.294.092.400
29/9/2005 42,40 42,51 +1,21% 41,61 42,65 42,11 42,51 42,55 942 3.270.752.400
28/9/2005 41,55 42,00 +2,07% 40,70 42,00 41,40 41,91 42,00 893 2.918.317.400
27/9/2005 39,70 41,15 +3,42% 39,70 41,17 40,78 41,02 41,15 1.460 5.881.276.200
26/9/2005 38,00 39,79 +4,71% 37,71 40,23 39,47 39,70 39,79 1.104 3.824.872.400
23/9/2005 37,20 38,00 +2,70% 37,10 38,19 37,88 38,00 38,05 777 2.930.850.400
22/9/2005 37,50 37,00 -1,73% 37,00 37,80 37,37 37,00 37,30 680 3.427.778.000
21/9/2005 36,60 37,65 +1,81% 36,50 38,00 37,56 37,65 37,67 961 4.277.748.200
20/9/2005 37,50 36,98 -1,39% 36,55 37,97 37,28 36,66 36,99 784 3.238.185.400
19/9/2005 35,60 37,50 +4,92% 35,40 37,50 36,52 37,17 37,50 1.032 4.098.081.900
16/9/2005 36,35 35,74 -2,00% 35,40 36,78 36,26 35,74 35,90 695 2.613.023.700
15/9/2005 35,49 36,47 +3,31% 35,16 36,70 36,20 36,47 36,59 1.374 4.594.441.900
14/9/2005 33,99 35,30 +3,22% 33,99 35,50 34,90 35,30 35,40 883 3.172.115.500
13/9/2005 33,98 34,20 +0,59% 33,80 34,35 34,02 33,90 34,20 783 2.222.660.900
12/9/2005 33,80 34,00 +0,15% 33,32 34,48 33,93 33,90 34,00 773 2.050.066.800
9/9/2005 32,60 33,95 +4,46% 32,40 34,15 33,56 33,85 33,95 1.132 3.829.504.200
8/9/2005 32,00 32,50 +1,31% 32,00 32,50 32,26 32,40 32,50 613 1.745.334.700
6/9/2005 31,70 32,08 +1,20% 31,43 32,10 31,82 32,02 32,08 552 1.917.806.500
5/9/2005 32,01 31,70 -0,47% 31,70 32,25 31,92 31,70 31,88 242 602.132.600
2/9/2005 31,41 31,85 +1,11% 31,35 32,25 31,94 31,85 31,90 673 3.582.964.500
1/9/2005 31,50 31,50 +0,32% 30,90 31,70 31,38 31,30 31,50 562 1.239.254.200
31/8/2005 30,85 31,40 +1,95% 30,85 31,74 31,46 31,40 31,59 999 3.595.456.600
30/8/2005 30,75 30,80 +0,88% 30,46 30,90 30,73 30,70 30,80 659 1.745.253.200
29/8/2005 30,05 30,53 +1,60% 29,95 30,69 30,36 30,53 30,55 475 1.235.407.600
26/8/2005 29,91 30,05 -0,50% 29,70 30,29 30,02 30,05 30,08 437 1.193.326.500
25/8/2005 29,50 30,20 +4,14% 29,10 30,20 29,70 30,00 30,20 711 2.299.167.900
24/8/2005 28,80 29,00 -0,38% 28,72 29,20 28,94 28,90 29,00 554 1.613.745.000
23/8/2005 29,70 29,11 -2,54% 29,00 29,70 29,35 29,11 29,35 584 1.649.916.000
22/8/2005 29,60 29,87 +3,00% 29,40 29,88 29,67 29,87 29,90 676 2.076.389.800
19/8/2005 29,31 29,00 -1,86% 28,45 29,95 28,83 29,00 29,08 1.187 3.822.106.400
18/8/2005 30,00 29,55 -2,48% 29,50 30,19 29,72 29,55 29,60 879 2.274.790.000
17/8/2005 29,90 30,30 +2,02% 29,50 30,65 30,36 30,20 30,50 1.309 3.312.309.400
16/8/2005 30,01 29,70 -2,53% 29,25 30,80 29,88 29,70 29,73 714 1.651.675.400
15/8/2005 29,90 30,47 +3,29% 29,00 30,50 29,72 30,31 30,47 1.061 2.539.336.100
12/8/2005 28,50 29,50 +1,37% 28,01 29,60 28,58 29,42 29,50 1.156 2.941.872.800
11/8/2005 30,50 29,10 -5,55% 29,10 31,50 30,02 29,10 29,29 1.228 2.858.649.200
10/8/2005 32,20 30,81 -3,42% 30,81 32,31 31,77 30,81 30,99 1.128 3.415.411.600
9/8/2005 31,30 31,90 +1,95% 31,10 32,28 31,83 31,88 31,90 742 1.786.131.800
8/8/2005 30,73 31,29 +3,23% 30,40 31,44 31,05 31,05 31,29 694 1.668.950.900
5/8/2005 30,40 30,31 +1,03% 29,90 30,85 30,17 30,31 30,39 655 2.097.500.700
4/8/2005 30,51 30,00 -3,26% 30,00 31,39 30,65 30,00 30,20 852 1.943.051.600
3/8/2005 32,08 31,01 -3,09% 30,60 32,75 31,80 31,01 31,05 854 3.376.176.300
2/8/2005 31,50 32,00 +1,59% 31,50 32,35 32,02 32,00 32,05 796 3.263.045.400
1/8/2005 30,22 31,50 +3,11% 30,00 31,60 30,78 31,50 31,54 940 3.628.398.800
29/7/2005 30,08 30,55 +2,17% 30,00 30,80 30,39 30,41 30,55 973 2.663.746.600
28/7/2005 28,75 29,90 +5,13% 28,68 30,17 29,67 29,81 29,90 1.190 3.196.750.600
27/7/2005 28,32 28,44 +1,57% 27,50 28,80 28,25 28,35 28,44 790 2.145.176.600
26/7/2005 26,90 28,00 +3,51% 26,70 28,05 27,35 28,00 28,02 1.208 3.051.395.300
25/7/2005 28,40 27,05 -6,85% 26,88 28,40 27,54 27,05 27,28 1.409 3.221.374.100
22/7/2005 30,27 29,04 -5,00% 28,90 30,50 29,39 29,04 29,09 965 2.562.154.500
21/7/2005 30,26 30,57 +1,23% 29,35 30,85 30,35 30,57 30,60 923 2.763.261.400
20/7/2005 29,15 30,20 +3,60% 28,50 30,49 29,69 30,20 30,40 1.099 3.328.803.200
19/7/2005 29,51 29,15 -2,90% 29,10 29,84 29,41 29,15 29,35 933 2.602.828.700
18/7/2005 29,50 30,02 +2,07% 29,01 30,10 29,58 30,01 30,05 507 1.244.682.500
15/7/2005 30,20 29,41 -3,73% 29,41 30,20 29,71 29,41 29,50 619 1.548.495.700
14/7/2005 30,65 30,55 +1,63% 30,11 30,80 30,45 30,50 30,55 833 2.268.846.500
13/7/2005 31,00 30,06 -2,59% 30,06 31,52 30,57 30,06 30,19 1.786 3.432.464.200
12/7/2005 29,00 30,86 +6,86% 29,00 31,04 30,09 30,86 30,90 1.688 6.230.560.900
11/7/2005 27,50 28,88 +6,96% 27,35 28,88 28,12 28,86 28,88 958 4.964.685.600
8/7/2005 28,40 27,00 -3,61% 27,00 29,00 27,91 26,98 27,00 1.654 5.321.206.200
7/7/2005 27,00 28,01 +1,89% 27,00 28,40 27,83 28,01 28,10 1.225 5.323.851.500
6/7/2005 28,10 27,49 -2,59% 26,88 28,25 27,37 27,41 27,49 1.725 4.874.976.000
5/7/2005 29,49 28,22 -3,88% 28,01 29,49 28,50 28,22 28,25 1.120 2.473.284.900
4/7/2005 29,80 29,36 -1,81% 29,16 30,00 29,46 29,36 29,40 365 660.525.600
1/7/2005 30,13 29,90 -1,29% 29,78 30,50 30,13 29,90 29,94 759 1.182.905.000
30/6/2005 30,75 30,29 -0,69% 30,01 30,80 30,28 30,12 30,29 924 1.900.465.700
29/6/2005 31,70 30,50 -2,93% 30,50 31,80 30,86 30,50 30,60 589 1.299.961.000
28/6/2005 31,85 31,42 -1,35% 31,40 32,13 31,81 31,42 31,50 548 1.350.623.100
27/6/2005 31,11 31,85 +1,92% 30,79 32,10 31,39 31,85 31,90 549 957.019.400
24/6/2005 31,20 31,25 +0,81% 30,72 31,74 31,38 31,25 31,29 505 889.715.500
23/6/2005 32,30 31,00 -4,02% 31,00 32,50 31,75 31,00 31,20 801 3.127.030.600
22/6/2005 31,49 32,30 +3,53% 31,17 32,35 31,72 32,30 32,33 593 2.732.603.800
21/6/2005 32,30 31,20 -3,41% 31,13 32,80 31,67 31,20 31,50 1.134 2.354.022.900
20/6/2005 32,80 32,30 -2,12% 32,30 32,90 32,58 32,20 32,30 536 1.792.947.200
17/6/2005 33,46 33,00 +0,06% 33,00 33,80 33,31 33,00 33,04 636 2.189.732.700
16/6/2005 33,87 32,98 -0,66% 32,80 33,99 33,29 32,91 32,98 654 2.378.363.500
15/6/2005 33,50 33,20 -2,06% 32,00 33,60 32,61 33,10 33,20 1.228 3.240.334.900
14/6/2005 32,60 33,90 +5,61% 31,01 34,49 32,43 33,50 33,90 1.362 4.047.976.100
13/6/2005 33,00 32,10 -1,23% 32,10 33,60 32,91 32,10 32,40 451 1.160.152.000
10/6/2005 32,90 32,50 +1,56% 32,50 33,48 32,82 32,50 32,90 325 927.003.800
9/6/2005 32,71 32,00 -3,03% 32,00 33,10 32,41 32,00 32,30 1.017 3.633.778.900
8/6/2005 34,33 33,00 -1,17% 32,60 34,50 33,81 33,00 33,15 762 2.884.085.700
7/6/2005 32,81 33,39 -0,45% 32,50 34,30 33,68 33,20 33,39 956 3.474.353.900
6/6/2005 34,01 33,54 -4,17% 32,80 34,05 33,50 33,54 33,55 741 2.310.958.000
3/6/2005 35,60 35,00 -1,41% 34,70 36,00 35,13 34,90 35,00 520 2.125.425.700
2/6/2005 35,00 35,50 +1,43% 35,00 36,50 35,91 35,45 35,50 1.221 4.216.561.500
1/6/2005 33,25 35,00 +6,06% 33,05 35,19 34,60 35,00 35,05 1.046 3.543.900.200
31/5/2005 33,85 33,00 -2,91% 33,00 34,40 33,73 33,00 33,40 582 2.535.571.500
30/5/2005 33,30 33,99 +2,07% 33,10 34,19 33,90 33,81 33,99 474 1.303.236.900
27/5/2005 31,88 33,30 +5,65% 31,88 33,97 32,87 33,10 33,30 768 2.994.480.100
25/5/2005 31,60 31,52 -0,25% 31,35 31,80 31,54 31,50 31,53 560 3.058.059.600
24/5/2005 31,02 31,60 +0,32% 30,95 31,90 31,44 31,60 31,65 576 1.970.962.700
23/5/2005 31,60 31,50 0,00% 31,30 32,10 31,74 31,50 31,65 362 1.023.918.200
20/5/2005 32,50 31,50 -3,08% 31,50 32,70 32,02 31,40 31,50 296 747.714.900
19/5/2005 32,70 32,50 -1,52% 31,85 32,95 32,18 32,50 32,69 563 1.393.783.300
18/5/2005 31,90 33,00 +4,40% 31,65 33,29 32,68 33,00 33,10 885 2.896.592.300
17/5/2005 31,60 31,61 -1,53% 31,05 31,99 31,68 31,61 31,70 450 1.762.729.000
16/5/2005 31,16 32,10 +3,48% 30,65 32,10 31,76 31,81 32,10 539 1.353.015.300
13/5/2005 31,00 31,02 +1,21% 29,55 31,90 31,29 31,02 31,22 796 3.647.861.900
12/5/2005 30,70 30,65 -0,16% 30,20 31,30 30,83 30,55 30,69 779 1.837.677.000
11/5/2005 29,21 30,70 +5,32% 28,85 30,99 29,92 30,70 30,80 969 2.566.466.100
10/5/2005 29,76 29,15 -1,72% 28,82 29,76 29,12 29,15 29,19 623 1.479.993.500
9/5/2005 29,10 29,66 +2,28% 28,61 29,97 29,56 29,66 29,89 601 1.190.223.800
6/5/2005 29,32 29,00 +0,35% 29,00 29,80 29,47 29,00 29,25 583 1.320.623.500
5/5/2005 29,30 28,90 -0,34% 28,03 29,40 28,84 28,70 28,90 598 1.012.120.600
4/5/2005 28,00 29,00 +4,13% 28,00 29,29 28,83 29,00 29,02 1.074 1.894.533.300
3/5/2005 28,54 27,85 -2,28% 27,70 28,70 28,28 27,81 27,85 1.270 2.356.197.400
2/5/2005 30,00 28,50 -12,60% 28,50 30,00 29,02 28,50 28,78 886 2.005.223.900
29/4/2005 33,00 32,61 +0,49% 32,20 33,40 32,77 32,61 32,98 801 2.347.097.400
28/4/2005 33,40 32,45 -3,37% 32,43 33,85 33,20 32,42 32,45 835 2.757.204.700
27/4/2005 32,95 33,58 +1,82% 32,65 33,58 33,16 33,41 33,58 644 2.059.057.000
26/4/2005 32,78 32,98 +0,55% 32,60 33,47 33,03 32,92 32,98 670 2.666.932.400
25/4/2005 32,32 32,80 +1,71% 32,32 33,20 32,85 32,71 33,04 527 1.071.212.400
22/4/2005 32,70 32,25 -1,10% 32,11 33,30 32,56 32,25 32,39 514 1.082.110.200
20/4/2005 33,70 32,61 -2,71% 32,51 33,70 32,96 32,61 32,70 509 1.111.605.500
19/4/2005 33,00 33,52 +2,63% 33,00 33,99 33,51 33,52 33,68 552 1.865.695.300
18/4/2005 32,61 32,66 +0,49% 31,86 33,09 32,58 32,66 32,80 580 1.616.653.300
15/4/2005 33,12 32,50 -2,17% 31,85 33,60 32,81 32,50 32,59 765 1.515.449.800
14/4/2005 35,00 33,22 -5,63% 33,01 35,00 33,69 33,22 33,38 812 1.602.198.000
13/4/2005 34,96 35,20 +1,59% 34,31 35,90 35,13 35,20 35,26 1.560 3.722.377.900
12/4/2005 32,95 34,65 +5,48% 32,80 34,73 33,64 34,60 34,65 758 1.746.655.300
11/4/2005 33,06 32,85 -0,45% 32,59 33,40 32,98 32,85 32,95 516 1.545.434.000
8/4/2005 33,50 33,00 -2,65% 32,89 33,70 33,17 33,00 33,05 458 1.085.394.900
7/4/2005 33,24 33,90 +3,35% 32,71 34,19 33,31 33,85 33,90 859 2.120.745.500
6/4/2005 33,51 32,80 -1,83% 32,52 34,00 33,13 32,77 32,80 703 1.683.273.200
5/4/2005 34,35 33,41 -1,47% 33,00 34,80 34,07 33,31 33,41 1.005 3.592.560.300
4/4/2005 34,00 33,91 -5,07% 33,35 35,00 34,10 33,91 34,00 1.438 4.316.889.800
1/4/2005 34,90 35,72 +4,44% 34,90 36,30 35,59 35,72 36,00 1.365 4.204.766.600
31/3/2005 35,79 34,20 -4,34% 34,00 36,17 34,89 34,20 34,49 820 2.139.388.400
30/3/2005 34,00 35,75 +5,46% 34,00 35,95 35,41 35,66 35,75 935 2.920.770.300
29/3/2005 33,20 33,90 +2,32% 33,20 34,14 33,75 33,90 33,95 938 2.965.885.900
28/3/2005 33,61 33,13 -1,40% 32,80 33,75 33,38 33,13 33,20 625 2.083.809.100
24/3/2005 33,79 33,60 +1,97% 33,32 33,90 33,68 33,50 33,60 769 3.350.579.800
23/3/2005 33,51 32,95 -0,30% 32,90 34,49 33,48 32,95 33,39 1.022 2.961.343.400
22/3/2005 35,00 33,05 -4,48% 32,32 35,58 34,41 33,05 33,10 1.155 4.309.040.900
21/3/2005 34,30 34,60 +0,58% 33,60 35,00 34,35 34,60 34,72 576 1.562.432.400
18/3/2005 35,40 34,40 -2,82% 34,30 35,80 34,82 34,40 34,55 653 1.833.452.900
17/3/2005 33,85 35,40 +2,85% 33,70 35,90 35,03 35,40 35,80 746 1.718.971.100
16/3/2005 33,50 34,42 +1,68% 33,22 35,00 34,16 34,42 34,58 707 1.857.429.400
15/3/2005 34,74 33,85 -2,17% 33,55 35,05 34,16 33,85 33,90 804 2.183.946.300
14/3/2005 33,80 34,60 +2,76% 33,21 34,74 33,92 34,60 34,64 765 1.630.396.000
11/3/2005 34,71 33,67 -2,91% 33,55 36,40 34,76 33,67 33,99 973 2.531.789.500
10/3/2005 34,42 34,68 +0,96% 33,28 34,70 34,00 34,30 34,68 918 1.982.670.600
9/3/2005 34,98 34,35 -2,47% 34,31 35,50 34,87 34,31 34,40 749 1.724.875.500
8/3/2005 36,15 35,22 -2,98% 35,15 36,15 35,51 35,22 35,30 494 1.071.905.700
7/3/2005 36,21 36,30 +0,55% 35,90 36,60 36,35 36,30 36,48 634 1.373.960.400
4/3/2005 36,06 36,10 +1,09% 35,95 36,55 36,26 36,10 36,27 693 1.845.575.800
3/3/2005 36,17 35,71 -0,11% 35,15 36,42 35,80 35,71 35,91 762 2.729.530.300
2/3/2005 34,99 35,75 +1,88% 34,40 35,80 35,23 35,75 35,76 1.119 3.150.325.900
1/3/2005 35,70 35,09 -3,07% 35,09 35,83 35,43 35,05 35,09 1.005 2.690.011.400
28/2/2005 36,06 36,20 +0,56% 35,45 36,40 35,81 36,10 36,20 702 1.632.849.000
25/2/2005 35,10 36,00 +0,70% 35,10 36,39 35,81 35,70 36,00 1.359 3.175.762.500
24/2/2005 35,11 35,75 +4,23% 35,07 35,90 35,58 35,70 35,75 1.390 5.244.799.200
23/2/2005 34,51 34,30 +0,88% 33,90 35,07 34,38 34,30 34,34 753 1.824.324.900
22/2/2005 34,90 34,00 -3,30% 33,90 35,75 34,75 33,96 34,00 1.023 2.508.669.700
21/2/2005 35,00 35,16 +0,89% 34,95 35,80 35,37 35,16 35,24 414 872.353.000
18/2/2005 36,00 34,85 -3,11% 34,85 36,10 35,36 34,85 34,95 661 1.986.410.200
17/2/2005 35,03 35,97 +4,38% 34,90 36,15 35,52 35,65 35,97 1.294 2.705.347.200
16/2/2005 35,87 34,46 -3,26% 34,30 35,90 34,96 34,46 34,51 1.750 4.083.976.400
15/2/2005 34,40 35,62 +1,02% 34,40 36,20 35,46 35,55 35,62 771 1.886.020.600
14/2/2005 36,28 35,26 -3,66% 34,90 37,25 35,96 35,26 35,30 1.192 2.860.980.700
11/2/2005 35,40 36,60 +3,51% 34,95 36,99 36,19 36,45 36,60 1.320 3.926.639.600
10/2/2005 33,81 35,36 +2,94% 33,55 35,85 34,71 35,36 35,50 780 1.705.206.800
9/2/2005 34,50 34,35 +0,15% 33,55 34,75 34,19 34,30 34,35 501 1.180.159.300
4/2/2005 33,00 34,30 +4,73% 32,90 34,30 33,61 34,20 34,30 843 2.153.279.100
3/2/2005 32,80 32,75 +0,15% 32,31 33,19 32,77 32,71 32,75 644 1.789.702.900
2/2/2005 31,94 32,70 +3,97% 31,70 32,80 32,31 32,50 32,70 1.028 2.467.235.900
1/2/2005 32,89 31,45 -4,38% 31,45 32,90 32,05 31,45 31,65 1.142 3.548.366.500
31/1/2005 31,70 32,89 +5,08% 31,50 32,90 32,42 32,70 32,90 1.050 2.085.774.200
28/1/2005 31,15 31,30 +0,48% 30,26 31,50 30,69 31,20 31,30 1.006 2.162.227.700
27/1/2005 32,00 31,15 -5,32% 31,07 32,50 31,58 31,15 31,25 1.064 2.403.313.800
26/1/2005 32,71 32,90 +2,33% 32,00 32,90 32,69 32,81 32,90 665 1.645.630.800
24/1/2005 30,61 32,15 +5,07% 30,61 32,29 31,54 32,15 32,20 479 770.691.000
21/1/2005 30,20 30,60 +2,34% 30,20 31,10 30,59 30,60 30,80 648 1.386.138.400
20/1/2005 30,21 29,90 -2,29% 29,84 30,40 29,99 29,90 29,95 1.195 2.852.006.000
19/1/2005 31,39 30,60 -1,29% 30,60 31,68 31,17 30,60 30,90 914 1.827.871.400
18/1/2005 31,20 31,00 -2,21% 30,74 31,90 31,11 31,00 31,04 1.126 2.189.789.400
17/1/2005 32,65 31,70 -2,01% 31,67 33,50 32,20 31,70 31,88 950 1.894.532.500
14/1/2005 33,40 32,35 -3,49% 32,20 33,48 32,62 32,35 32,65 1.124 3.014.955.600
13/1/2005 33,90 33,52 -0,27% 33,51 34,11 33,84 33,52 33,75 639 1.569.212.700
12/1/2005 33,90 33,61 +0,30% 32,91 34,09 33,30 33,61 33,64 1.153 3.007.969.700
11/1/2005 34,50 33,51 -2,59% 32,90 34,85 33,56 33,51 33,55 1.561 5.457.146.200
10/1/2005 35,00 34,40 -1,15% 34,08 35,00 34,56 34,30 34,70 793 2.356.429.900
7/1/2005 34,20 34,80 +3,20% 33,60 34,90 34,44 34,80 34,89 917 2.777.719.600
6/1/2005 35,10 33,72 -2,23% 32,65 35,25 33,63 33,72 33,79 1.982 4.887.400.600
5/1/2005 35,80 34,49 -2,98% 34,25 36,00 34,91 34,45 34,49 1.571 4.253.031.600
4/1/2005 37,70 35,55 -4,54% 35,15 38,00 36,56 35,55 35,69 1.464 4.884.977.800
3/1/2005 39,03 37,24 -5,00% 37,24 39,39 38,15 37,24 37,45 773 2.002.850.700
30/12/2004 37,97 39,20 +3,43% 37,97 39,20 38,76 39,00 39,20 556 1.604.280.300
29/12/2004 37,55 37,90 +1,85% 37,03 37,90 37,61 37,80 37,90 432 1.042.254.200
28/12/2004 38,09 37,21 -1,04% 37,21 38,30 37,69 37,21 37,40 459 1.297.546.100
27/12/2004 38,20 37,60 -1,18% 37,50 38,50 37,84 37,60 37,74 419 980.975.400
23/12/2004 38,01 38,05 -1,17% 37,85 38,65 38,22 38,05 38,30 453 1.559.394.200
22/12/2004 39,55 38,50 -2,65% 37,69 39,64 38,80 38,50 38,84 763 1.945.662.700
21/12/2004 39,21 39,55 +0,64% 38,70 39,63 39,23 39,51 39,56 1.111 2.214.154.900
20/12/2004 39,25 39,30 -0,51% 39,19 39,78 39,49 39,30 39,50 713 1.792.815.800
17/12/2004 39,29 39,50 +1,02% 38,60 39,50 39,09 39,37 39,50 908 2.037.948.700
16/12/2004 39,16 39,10 +0,59% 38,82 39,46 39,17 39,10 39,20 935 4.754.521.500
15/12/2004 38,47 38,87 +2,16% 38,31 39,45 38,95 38,70 38,87 2.818 7.441.242.200
14/12/2004 37,60 38,05 +2,42% 37,20 38,15 37,70 38,05 38,06 1.654 4.169.303.900
13/12/2004 36,98 37,15 +2,06% 36,56 37,32 36,90 37,15 37,29 1.198 3.107.187.500
10/12/2004 37,10 36,40 -0,55% 36,10 37,30 36,39 36,30 36,40 1.480 3.580.893.700
9/12/2004 37,35 36,60 -1,08% 36,15 37,98 37,07 36,31 36,60 2.226 6.038.625.800
8/12/2004 38,80 37,00 -11,95% 35,10 39,00 37,26 36,99 37,00 5.545 19.016.505.500
7/12/2004 46,50 42,02 -9,24% 42,02 47,20 43,58 42,02 42,10 2.124 7.012.782.400
6/12/2004 47,40 46,30 -2,07% 46,30 48,40 47,03 46,20 46,30 1.228 4.507.537.000
3/12/2004 44,83 47,28 +6,15% 44,83 47,28 46,47 47,10 47,28 1.607 5.641.069.400
2/12/2004 43,29 44,54 +3,58% 43,25 44,59 44,15 44,50 44,54 912 3.398.415.800
1/12/2004 43,50 43,00 -1,04% 42,98 44,15 43,58 42,95 43,00 818 3.937.650.800
30/11/2004 42,49 43,45 +1,88% 42,31 43,69 43,19 43,45 43,49 769 2.738.283.400
29/11/2004 43,45 42,65 -1,48% 42,20 43,80 42,99 42,60 42,65 692 2.543.219.900
26/11/2004 42,55 43,29 +1,38% 42,40 43,49 43,04 43,29 43,30 457 937.468.800
25/11/2004 42,20 42,70 +3,14% 41,80 42,90 42,27 42,61 42,70 498 1.598.884.000
24/11/2004 42,50 41,40 -1,43% 41,40 42,50 41,81 41,40 41,41 752 2.691.660.000
23/11/2004 42,90 42,00 -1,20% 41,86 43,49 42,25 42,00 42,30 638 1.927.547.200
22/11/2004 41,60 42,51 +2,68% 41,05 42,99 41,92 42,51 42,80 573 1.881.325.500
19/11/2004 43,38 41,40 -3,23% 41,12 43,39 41,67 41,40 41,50 861 2.716.208.500
18/11/2004 43,90 42,78 -2,62% 41,70 44,50 42,78 42,70 42,78 748 1.692.809.200
17/11/2004 43,60 43,93 +0,27% 43,60 45,35 44,49 43,93 44,06 846 3.650.435.400
16/11/2004 43,79 43,81 -1,11% 42,34 43,81 43,32 43,81 43,84 568 2.230.588.800
12/11/2004 41,40 44,30 +6,49% 41,40 44,30 43,31 43,90 44,30 863 4.045.960.000
11/11/2004 41,50 41,60 +0,56% 40,60 41,70 41,27 41,55 41,60 436 1.097.442.900
10/11/2004 41,30 41,37 +0,90% 40,80 41,90 41,31 41,37 41,40 368 926.577.800
9/11/2004 41,29 41,00 +0,49% 40,60 41,31 40,87 41,00 41,15 480 1.449.693.000
8/11/2004 42,11 40,80 -2,86% 40,51 42,20 41,11 40,80 40,85 709 2.127.876.500
5/11/2004 43,89 42,00 -3,45% 42,00 44,03 43,24 42,00 42,15 700 2.635.848.200
4/11/2004 43,50 43,50 +0,93% 43,00 44,34 43,76 43,50 43,55 703 2.560.092.200
3/11/2004 42,31 43,10 +2,99% 42,31 43,59 43,33 43,10 43,20 650 3.149.072.400
1/11/2004 41,99 41,85 -0,90% 41,35 42,60 41,96 41,85 42,20 204 541.410.300
29/10/2004 42,55 42,23 -0,75% 41,31 42,98 41,90 41,90 42,23 463 1.833.135.400
28/10/2004 42,00 42,55 -0,82% 41,80 42,55 42,19 42,15 42,55 449 1.674.705.800
27/10/2004 42,50 42,90 +0,96% 41,67 43,19 42,75 42,90 43,00 798 3.073.836.400
26/10/2004 41,66 42,49 +2,63% 41,10 42,49 41,74 42,30 42,49 678 2.254.682.600
25/10/2004 41,90 41,40 -1,43% 41,01 41,90 41,41 41,40 41,50 701 2.201.579.300
22/10/2004 43,70 42,00 -3,45% 41,20 43,90 42,62 41,95 42,10 853 3.079.302.300
21/10/2004 44,00 43,50 -2,68% 43,20 44,89 43,88 43,50 43,59 866 3.454.241.800
20/10/2004 44,40 44,70 -0,33% 43,00 44,70 44,03 44,70 44,90 666 2.136.282.400
19/10/2004 46,00 44,85 -2,48% 44,30 46,20 45,38 44,85 44,98 728 2.864.967.300
18/10/2004 45,00 45,99 +1,10% 44,06 45,99 44,97 45,86 45,99 745 2.263.307.000
15/10/2004 44,50 45,49 +2,45% 43,90 45,49 44,60 45,00 45,49 695 2.863.181.100
14/10/2004 44,60 44,40 -1,33% 43,74 45,35 44,65 44,10 44,40 697 2.920.176.600
13/10/2004 45,90 45,00 -0,22% 42,11 45,90 44,35 44,50 45,00 1.543 5.129.750.300
11/10/2004 45,69 45,10 +0,22% 45,10 45,99 45,58 45,10 45,48 235 593.015.800
8/10/2004 46,98 45,00 -3,43% 44,90 47,36 46,00 45,00 45,20 528 1.420.666.300
7/10/2004 46,99 46,60 -1,46% 46,20 47,10 46,54 46,50 46,60 853 3.857.450.300
6/10/2004 46,85 47,29 +0,83% 46,26 47,60 46,99 47,10 47,29 985 4.319.188.100
5/10/2004 45,00 46,90 +4,22% 44,51 47,49 46,34 46,90 46,99 1.260 4.368.933.900
4/10/2004 44,40 45,00 +1,81% 44,40 45,39 44,98 45,00 45,10 781 2.772.568.200
1/10/2004 42,52 44,20 +4,00% 42,51 44,49 43,83 44,05 44,20 757 2.949.442.600
30/9/2004 43,11 42,50 -2,05% 42,40 43,60 42,67 42,50 42,75 839 3.375.247.300
29/9/2004 43,50 43,39 -0,21% 41,75 43,60 42,76 43,30 43,39 904 2.813.617.300
28/9/2004 43,36 43,48 +1,12% 41,35 43,50 42,84 43,40 43,48 1.083 3.118.771.600
27/9/2004 40,80 43,00 +4,04% 40,69 43,93 42,62 43,00 43,15 1.198 3.448.868.900
24/9/2004 40,50 41,33 +2,05% 40,35 41,80 41,46 41,33 41,40 908 2.545.817.700
23/9/2004 40,40 40,50 +1,25% 40,20 41,12 40,68 40,50 40,58 945 3.475.209.300
22/9/2004 39,40 40,00 +2,56% 39,10 40,00 39,54 39,70 40,00 808 2.921.246.400
21/9/2004 39,50 39,00 -0,76% 38,60 39,80 39,16 39,00 39,10 768 3.326.358.300
20/9/2004 40,65 39,30 -1,87% 39,30 40,65 39,95 39,30 39,80 716 2.566.717.200
17/9/2004 39,75 40,05 +1,14% 39,15 40,30 39,91 40,00 40,05 1.047 3.870.114.400
16/9/2004 37,30 39,60 +6,31% 37,00 39,75 38,62 39,50 39,60 1.513 4.593.811.900
15/9/2004 35,90 37,25 +4,63% 35,70 37,69 36,98 37,25 37,38 926 2.836.475.700
14/9/2004 34,49 35,60 +4,71% 33,80 35,70 35,03 35,56 35,60 857 2.607.300.500
13/9/2004 36,20 34,00 -4,49% 34,00 36,50 35,04 34,00 34,30 990 2.378.425.000
10/9/2004 36,50 35,60 -3,78% 35,60 36,60 35,96 35,60 35,69 805 1.919.106.600
9/9/2004 37,51 37,00 -1,33% 36,30 37,90 36,93 37,00 37,09 693 1.871.105.300
8/9/2004 37,95 37,50 -0,29% 37,50 38,71 38,34 37,50 37,51 665 2.204.390.700
6/9/2004 37,80 37,61 -0,50% 37,61 38,05 37,72 37,61 37,63 153 399.102.800
3/9/2004 38,50 37,80 -1,33% 37,71 38,60 38,28 37,80 37,95 378 1.210.153.700
2/9/2004 37,80 38,31 +1,73% 37,60 38,36 37,97 38,31 38,36 500 1.423.976.000
1/9/2004 38,50 37,66 -0,92% 37,51 38,60 38,04 37,66 37,95 733 2.281.828.000
31/8/2004 39,30 38,01 -2,31% 38,01 39,40 38,73 38,01 38,10 665 2.387.912.600
30/8/2004 38,00 38,91 +1,86% 37,50 38,99 38,29 38,91 38,93 602 1.959.080.900
27/8/2004 38,00 38,20 +1,73% 37,73 38,45 38,07 38,20 38,31 391 1.185.632.600
26/8/2004 38,36 37,55 -2,34% 37,50 38,40 37,91 37,55 37,75 568 1.533.856.000
25/8/2004 39,00 38,45 -0,65% 37,90 39,25 38,41 38,45 38,60 626 2.690.790.900
24/8/2004 39,11 38,70 -0,51% 38,30 39,41 38,70 38,52 38,70 567 2.099.097.700
23/8/2004 40,20 38,90 -2,87% 38,61 40,30 39,25 38,90 39,00 803 2.148.098.400
20/8/2004 40,15 40,05 -0,50% 40,00 41,00 40,75 40,05 40,47 846 4.194.724.300
19/8/2004 39,30 40,25 +2,42% 39,30 41,10 40,29 40,25 40,29 1.170 4.088.877.200
18/8/2004 37,79 39,30 +3,15% 37,50 39,53 38,81 39,30 39,45 1.381 4.357.863.600
17/8/2004 37,95 38,10 +1,55% 37,56 38,25 37,94 38,10 38,15 617 2.464.819.500
16/8/2004 37,10 37,52 +1,74% 36,85 38,45 37,71 37,52 37,66 628 2.171.485.000
13/8/2004 37,00 36,88 -0,24% 36,55 37,51 37,14 36,81 36,88 392 1.213.545.500
12/8/2004 37,60 36,97 -2,09% 36,90 37,73 37,24 36,92 36,97 473 1.783.783.900
11/8/2004 37,40 37,76 -0,37% 37,20 38,28 37,72 37,76 37,78 725 2.090.744.200
10/8/2004 37,60 37,90 +2,40% 37,05 37,90 37,54 37,71 37,90 628 1.979.340.900
9/8/2004 37,52 37,01 -1,04% 36,85 37,90 37,34 37,01 37,05 664 2.500.412.600
6/8/2004 36,73 37,40 +3,72% 36,60 37,85 37,24 37,40 37,50 1.005 3.052.097.000
5/8/2004 39,49 36,06 -9,42% 36,00 39,49 37,61 36,06 36,11 2.093 6.083.575.900
4/8/2004 40,59 39,81 -2,78% 39,80 40,70 40,22 39,81 39,88 897 3.592.416.700
3/8/2004 41,90 40,95 -1,56% 40,51 41,90 41,28 40,95 41,00 713 2.522.825.600
2/8/2004 40,94 41,60 +0,27% 39,80 41,70 40,71 41,60 41,70 918 2.512.196.000
30/7/2004 40,00 41,49 +3,34% 39,50 41,49 40,74 41,40 41,49 1.122 3.509.444.600
29/7/2004 39,15 40,15 +2,95% 38,40 40,15 39,39 40,01 40,15 1.151 4.117.855.600
28/7/2004 38,10 39,00 +2,09% 37,15 39,10 38,21 39,00 39,03 1.029 4.412.772.100
27/7/2004 36,60 38,20 +4,95% 35,70 38,20 36,93 37,70 38,20 775 2.222.291.900
26/7/2004 37,60 36,40 -2,65% 35,70 37,95 36,40 36,15 36,40 636 1.436.943.900
23/7/2004 37,70 37,39 -1,22% 37,00 38,23 37,62 37,05 37,39 521 1.452.881.400
22/7/2004 37,60 37,85 +0,93% 37,05 38,92 38,07 37,85 37,90 1.024 3.353.410.700
21/7/2004 38,55 37,50 -2,09% 37,22 39,05 37,90 37,50 37,98 838 2.667.601.600
20/7/2004 37,00 38,30 +4,50% 36,17 38,55 37,70 38,30 38,40 817 2.413.008.400
19/7/2004 37,00 36,65 -1,48% 36,30 37,70 36,64 36,65 37,00 514 1.885.190.700
16/7/2004 35,85 37,20 +4,97% 35,85 37,70 37,15 37,11 37,20 1.205 4.566.542.600
15/7/2004 33,50 35,44 +6,78% 33,41 35,44 34,73 35,01 35,45 1.020 2.907.274.100
14/7/2004 32,56 33,19 +1,22% 32,30 34,00 33,43 33,19 33,49 665 1.691.282.400
13/7/2004 32,85 32,79 -0,03% 32,33 33,09 32,77 32,74 32,79 563 1.541.259.700
12/7/2004 31,95 32,80 +4,79% 31,52 32,82 32,13 32,51 32,80 461 1.171.553.800
8/7/2004 32,10 31,30 -3,10% 31,30 32,10 31,56 31,30 31,48 492 1.103.629.900
7/7/2004 32,00 32,30 +1,57% 31,82 32,40 32,09 32,21 32,30 321 784.348.900
6/7/2004 31,90 31,80 -2,90% 31,75 32,50 31,98 31,80 31,93 632 1.654.188.500
5/7/2004 32,05 32,75 +1,71% 31,99 33,15 32,44 32,75 32,80 483 1.025.236.800
2/7/2004 31,25 32,20 +3,90% 31,25 32,55 31,86 32,20 32,30 992 2.586.426.700
1/7/2004 31,00 30,99 +0,94% 30,40 31,20 30,89 30,91 30,99 669 1.513.404.500
30/6/2004 30,25 30,70 +1,82% 30,25 30,95 30,59 30,70 30,80 680 1.750.281.900
29/6/2004 29,80 30,15 +1,79% 29,75 30,41 30,06 30,15 30,20 458 1.780.467.500
28/6/2004 30,77 29,62 -2,41% 29,62 30,77 30,00 29,62 29,90 467 1.074.051.600
25/6/2004 30,52 30,35 -0,16% 30,10 30,80 30,38 30,35 30,49 547 1.304.677.400
24/6/2004 31,50 30,40 -3,49% 30,30 32,10 31,25 30,40 30,59 570 1.436.243.700
23/6/2004 30,55 31,50 +4,30% 30,10 31,50 30,51 31,35 31,50 630 1.861.400.700
22/6/2004 30,01 30,20 +0,63% 29,55 30,25 29,97 30,00 30,20 326 602.717.500
21/6/2004 29,80 30,01 +1,73% 29,70 30,55 30,17 30,01 30,12 519 1.224.628.100
18/6/2004 29,63 29,50 -0,71% 29,21 29,74 29,46 29,46 29,50 507 868.858.900
17/6/2004 30,48 29,71 -0,83% 29,50 30,65 30,20 29,71 29,79 617 1.284.833.800
16/6/2004 29,85 29,96 +1,32% 29,66 30,65 30,23 29,96 30,00 1.413 3.531.973.400
15/6/2004 29,50 29,57 +2,67% 29,33 29,85 29,58 29,57 29,60 849 2.183.282.400
14/6/2004 29,70 28,80 -4,03% 28,70 29,70 29,01 28,80 28,84 695 1.330.154.500
11/6/2004 30,39 30,01 -1,57% 30,01 30,82 30,35 30,01 30,10 193 288.397.600
9/6/2004 30,55 30,49 +0,63% 29,46 30,80 29,94 30,11 30,49 717 1.670.873.300
8/6/2004 31,11 30,30 -2,57% 30,30 31,18 30,77 30,30 30,65 547 999.787.300
7/6/2004 29,81 31,10 +5,07% 29,81 31,15 30,68 31,10 31,14 655 1.317.234.100
4/6/2004 28,89 29,60 +4,59% 28,79 29,95 29,63 29,31 29,60 645 1.209.596.100
3/6/2004 28,98 28,30 -1,91% 28,00 29,00 28,48 28,25 28,30 499 909.209.700
2/6/2004 29,02 28,85 +0,87% 28,72 29,83 29,33 28,85 29,05 732 1.557.071.100
1/6/2004 28,70 28,60 -1,45% 27,30 29,10 28,17 28,60 28,61 813 1.504.048.300
31/5/2004 29,40 29,02 -0,58% 28,65 29,40 28,98 29,02 29,30 356 2.220.602.600
28/5/2004 29,12 29,19 +0,31% 28,55 29,70 29,23 29,01 29,19 653 1.374.281.500
27/5/2004 27,60 29,10 +5,43% 27,60 29,40 28,73 29,06 29,10 946 1.940.426.600
26/5/2004 27,27 27,60 +1,21% 26,85 27,70 27,31 27,50 27,60 933 1.965.732.500
25/5/2004 26,46 27,27 +2,91% 25,90 27,40 26,72 26,90 27,27 906 1.813.444.000
24/5/2004 25,50 26,50 +6,85% 25,11 26,50 25,78 26,47 26,50 810 1.642.034.000
21/5/2004 24,30 24,80 +3,29% 23,50 24,85 24,23 24,80 24,87 945 1.694.358.600
20/5/2004 25,29 24,01 -5,47% 23,95 25,79 24,61 24,01 24,10 1.439 2.703.718.000
19/5/2004 26,81 25,40 -2,68% 25,40 26,91 26,40 25,30 25,40 1.103 2.441.823.700
18/5/2004 26,91 26,10 +0,38% 25,80 26,91 26,29 26,06 26,10 736 1.728.711.100
17/5/2004 26,39 26,00 -4,41% 25,60 26,40 26,01 25,99 26,00 829 2.008.122.500
14/5/2004 26,20 27,20 +4,82% 26,20 28,15 27,22 27,15 27,20 899 2.313.834.200
13/5/2004 26,50 25,95 -2,99% 25,62 27,00 26,26 25,95 26,00 862 1.779.930.200
12/5/2004 28,02 26,75 -3,43% 25,30 28,20 26,42 26,75 26,80 867 1.722.686.800
11/5/2004 26,51 27,70 +7,61% 26,51 28,20 27,40 27,60 27,70 940 2.006.183.700
10/5/2004 26,00 25,74 -5,09% 25,50 26,70 25,98 25,58 25,74 848 1.663.373.500
7/5/2004 28,60 27,12 -6,80% 27,12 29,30 28,07 27,12 27,40 758 1.755.114.700
6/5/2004 30,30 29,10 -5,06% 29,10 30,30 29,85 29,10 30,00 623 1.632.377.600
5/5/2004 31,60 30,65 -0,78% 30,50 31,84 31,12 30,65 31,30 574 1.332.250.300
4/5/2004 30,99 30,89 +0,29% 30,80 32,10 31,40 30,80 30,89 758 2.401.138.000
3/5/2004 29,99 30,80 -4,58% 29,20 31,10 29,91 30,78 30,80 650 1.779.925.500
30/4/2004 33,55 32,28 -2,77% 32,01 34,18 32,87 32,28 32,30 887 2.922.608.000
29/4/2004 34,73 33,20 -2,95% 31,90 34,90 33,05 33,20 33,39 1.481 3.982.148.100
28/4/2004 37,80 34,21 -7,29% 34,21 37,80 35,51 34,20 35,00 987 2.962.869.200
27/4/2004 37,15 36,90 0,00% 36,70 38,10 37,52 36,87 36,90 728 1.852.250.200
26/4/2004 37,10 36,90 +0,11% 36,36 37,40 37,00 36,90 36,98 379 929.965.200
23/4/2004 35,20 36,86 +5,01% 35,20 36,86 36,11 36,86 36,90 523 1.363.267.500
22/4/2004 35,58 35,10 -1,27% 34,71 36,00 35,33 35,02 35,10 681 1.790.387.100
20/4/2004 36,84 35,55 -4,18% 34,85 37,00 35,96 35,55 35,58 749 2.195.564.100
19/4/2004 37,94 37,10 -0,67% 36,70 37,94 37,11 36,90 37,10 604 1.893.554.700
16/4/2004 37,50 37,35 -1,19% 37,31 38,08 37,63 37,35 37,48 477 1.339.857.100
15/4/2004 38,65 37,80 -3,91% 37,33 38,80 37,79 37,80 37,89 938 2.530.113.000
14/4/2004 40,00 39,34 -1,90% 38,65 40,00 39,33 39,22 39,34 1.014 3.428.053.100
13/4/2004 39,75 40,10 +1,01% 39,50 40,80 40,33 40,10 40,15 1.017 3.858.092.200
12/4/2004 38,50 39,70 +3,12% 38,50 39,85 39,44 39,62 39,70 719 2.382.120.000
8/4/2004 37,50 38,50 +3,36% 37,30 38,70 38,01 38,50 38,69 648 2.856.982.700
7/4/2004 38,61 37,25 -3,75% 37,25 39,30 37,96 37,25 38,25 569 1.354.636.600
6/4/2004 38,70 38,70 -0,39% 38,70 39,50 39,02 38,70 39,05 402 1.207.413.300
5/4/2004 39,00 38,85 -0,38% 38,65 39,65 39,19 38,85 39,00 426 1.329.994.700
2/4/2004 38,50 39,00 +2,09% 38,11 39,05 38,62 38,85 39,00 648 2.573.834.200
1/4/2004 37,90 38,20 +1,06% 37,75 38,50 38,29 38,20 38,30 629 2.308.380.200
31/3/2004 38,99 37,80 -3,05% 37,75 39,20 38,23 37,80 38,00 651 1.854.956.700
30/3/2004 37,95 38,99 +3,50% 37,25 38,99 38,15 38,00 38,99 644 2.395.609.300
29/3/2004 37,15 37,67 +0,45% 37,15 38,35 37,87 37,55 37,67 521 1.665.071.800
26/3/2004 36,72 37,50 +2,32% 36,55 37,95 37,44 37,50 37,55 389 1.395.158.800
25/3/2004 36,80 36,65 -1,03% 36,65 37,70 37,34 36,65 37,00 467 2.022.336.700
24/3/2004 37,50 37,03 -1,52% 36,50 37,98 37,25 37,03 37,40 631 2.930.522.500
23/3/2004 38,75 37,60 -2,08% 37,60 39,10 38,43 37,60 38,00 750 2.861.176.900
22/3/2004 38,15 38,40 -1,29% 37,70 38,42 38,09 37,85 38,40 544 2.334.719.100
19/3/2004 38,00 38,90 +2,37% 37,15 38,90 38,08 38,20 38,90 540 2.478.369.200
18/3/2004 36,49 38,00 +5,09% 36,49 38,00 37,08 37,56 38,00 663 2.433.551.100
17/3/2004 36,60 36,16 +1,01% 36,11 36,99 36,56 36,16 36,50 437 1.278.682.800
16/3/2004 35,37 35,80 +1,70% 35,37 36,75 36,08 35,80 36,00 503 1.212.787.900
15/3/2004 36,14 35,20 -3,56% 35,15 36,26 35,56 35,15 35,20 260 507.457.400
12/3/2004 35,20 36,50 +6,57% 35,07 36,50 35,69 36,10 36,50 542 1.433.935.100
11/3/2004 36,00 34,25 -5,41% 34,20 36,60 35,31 34,20 34,40 845 2.337.265.900
10/3/2004 38,15 36,21 -5,95% 36,21 38,34 37,06 36,21 36,30 689 1.923.717.900
9/3/2004 39,50 38,50 -3,27% 38,15 39,99 39,06 38,45 38,50 447 963.769.800
8/3/2004 39,50 39,80 +2,52% 39,00 39,80 39,40 39,60 39,80 722 3.663.520.000
5/3/2004 37,92 38,82 +3,24% 37,65 39,40 38,97 38,82 38,85 604 2.268.475.300
4/3/2004 38,01 37,60 -2,59% 37,60 39,69 38,85 37,60 37,65 967 2.907.465.300
3/3/2004 37,55 38,60 +3,82% 37,03 38,60 37,93 38,59 38,60 1.077 4.113.035.100
2/3/2004 35,48 37,18 +2,28% 34,90 37,55 36,35 37,00 37,18 951 2.895.500.900
1/3/2004 34,95 36,35 +5,36% 34,90 36,35 35,77 36,25 36,35 732 3.011.759.100
27/2/2004 34,00 34,50 +1,17% 34,00 34,94 34,46 34,21 34,50 467 1.370.505.100
26/2/2004 33,65 34,10 -1,02% 33,16 34,45 33,64 34,10 34,20 514 1.257.045.500
25/2/2004 33,89 34,45 +2,20% 33,89 34,79 34,43 34,45 34,55 278 860.077.600
20/2/2004 30,50 33,71 +3,72% 30,50 33,71 32,07 33,71 33,79 713 2.156.907.900
19/2/2004 33,90 32,50 -5,52% 32,33 33,90 33,05 32,45 32,50 739 2.024.401.600
18/2/2004 36,00 34,40 -2,82% 34,01 36,79 34,69 34,40 34,60 1.286 3.480.974.800
17/2/2004 36,20 35,40 -0,28% 34,80 36,49 35,36 35,40 35,50 962 3.056.273.500
16/2/2004 36,30 35,50 -3,27% 34,52 36,50 35,59 35,40 35,50 480 882.130.000
13/2/2004 37,90 36,70 -3,42% 35,80 38,48 36,73 36,70 36,78 1.089 3.694.391.400
12/2/2004 37,15 38,00 +4,11% 36,50 38,50 37,77 37,85 38,00 1.545 7.603.197.000
11/2/2004 33,50 36,50 +9,25% 33,50 36,70 35,26 36,49 36,50 1.216 3.912.717.700
10/2/2004 33,30 33,41 +0,60% 32,80 33,60 33,04 33,41 33,47 901 4.223.924.900
9/2/2004 34,50 33,21 -1,80% 32,72 34,50 33,61 33,21 33,45 905 3.001.755.500
6/2/2004 32,50 33,82 +4,06% 31,90 33,95 32,76 33,82 33,95 1.044 3.340.972.700
5/2/2004 33,59 32,50 -1,81% 32,02 35,00 33,78 32,50 32,79 1.221 4.173.652.800
4/2/2004 34,30 33,10 -0,60% 32,80 35,30 34,18 33,10 33,20 1.209 4.364.733.000
3/2/2004 35,00 33,30 -1,19% 33,25 35,20 34,39 33,30 33,50 1.163 4.287.909.900
2/2/2004 35,60 33,70 -4,53% 32,32 35,85 33,83 33,70 33,95 1.181 4.544.011.800
30/1/2004 37,50 35,30 -6,49% 34,40 38,00 36,45 35,12 35,30 987 2.245.765.900
29/1/2004 41,00 37,75 -7,95% 37,55 41,00 38,49 37,75 37,78 1.528 4.245.780.600
28/1/2004 40,60 41,01 +0,76% 40,40 41,84 41,32 41,01 41,10 661 5.993.746.100
27/1/2004 42,40 40,70 -3,10% 39,78 42,40 40,93 40,70 40,79 1.020 4.100.043.000
26/1/2004 41,00 42,00 +3,17% 41,00 42,61 42,07 41,80 42,00 883 3.269.600.700
23/1/2004 38,00 40,71 +6,96% 37,80 41,29 40,20 40,71 40,80 1.022 3.536.430.600
22/1/2004 38,20 38,06 -3,86% 38,06 39,00 38,46 38,06 38,40 1.065 3.439.114.100
21/1/2004 40,29 39,59 -2,00% 39,59 40,90 40,25 39,55 39,59 816 2.565.571.800
20/1/2004 39,30 40,40 +3,67% 39,30 40,50 40,12 40,40 40,45 874 3.772.184.600
19/1/2004 40,01 38,97 -2,58% 38,82 40,80 39,15 38,97 39,00 1.046 4.217.071.900
16/1/2004 40,90 40,00 -1,23% 39,70 40,90 40,08 40,00 40,20 791 2.740.736.600
15/1/2004 42,07 40,50 -4,26% 40,50 42,07 41,17 40,50 40,64 985 3.573.642.800
14/1/2004 43,80 42,30 -3,42% 40,80 43,80 42,16 42,30 42,45 934 3.200.572.900
13/1/2004 44,45 43,80 -1,33% 43,60 44,90 44,00 43,62 43,80 544 2.436.426.000
12/1/2004 44,70 44,39 -0,69% 43,80 45,20 44,70 44,30 44,39 641 3.580.885.600
9/1/2004 44,51 44,70 +2,76% 43,50 45,00 44,66 44,62 44,70 839 4.777.292.000
8/1/2004 43,40 43,50 +1,40% 41,00 43,54 41,75 43,50 43,98 991 6.295.797.300
7/1/2004 46,10 42,90 -6,02% 42,90 46,10 43,54 42,90 42,99 1.350 5.998.879.400
6/1/2004 47,15 45,65 -3,18% 45,65 48,00 46,29 45,60 45,65 589 2.266.597.600
5/1/2004 44,79 47,15 +6,43% 44,75 47,15 45,74 47,00 47,15 641 2.465.888.800
2/1/2004 45,40 44,30 -1,99% 43,80 45,40 44,23 44,10 44,30 269 826.268.600
30/12/2003 45,40 45,20 +1,14% 44,50 45,40 44,87 44,60 45,20 388 1.800.700.000
29/12/2003 45,50 44,69 -1,39% 44,50 45,55 45,27 44,44 44,69 266 1.280.232.200
26/12/2003 44,80 45,32 +1,16% 44,30 45,80 45,27 45,32 45,49 314 680.041.600
23/12/2003 43,00 44,80 +3,94% 43,00 45,32 44,45 44,32 44,80 916 3.405.141.600
22/12/2003 41,10 43,10 +5,12% 40,85 43,11 42,37 43,00 43,10 752 3.183.928.700
19/12/2003 42,30 41,00 -2,84% 41,00 42,78 41,76 40,95 41,00 580 1.940.062.400
18/12/2003 40,50 42,20 +4,17% 40,50 42,39 41,69 42,20 42,30 728 2.249.664.900
17/12/2003 39,60 40,51 +3,61% 39,60 41,30 40,58 40,51 40,84 1.032 3.676.616.000
16/12/2003 38,90 39,10 +0,90% 38,30 39,56 38,98 39,10 39,30 640 2.004.757.000
15/12/2003 41,59 38,75 -6,54% 38,75 42,10 40,79 38,75 39,60 856 2.823.226.800
12/12/2003 43,59 41,46 -3,89% 40,95 44,50 42,72 41,46 41,55 993 3.541.369.900
11/12/2003 42,60 43,14 +1,05% 41,80 43,20 42,65 43,01 43,14 649 2.856.316.500
10/12/2003 43,02 42,69 -0,19% 42,60 43,60 43,14 42,50 42,69 849 3.574.142.900
9/12/2003 41,96 42,77 +2,69% 41,90 43,30 42,64 42,77 42,85 1.180 5.456.076.500
8/12/2003 40,90 41,65 +2,08% 40,40 41,99 41,60 41,60 41,65 671 2.184.582.600
5/12/2003 40,90 40,80 +1,75% 39,89 41,25 40,52 40,80 41,10 506 1.512.031.900
4/12/2003 40,80 40,10 -1,72% 39,82 40,81 40,15 40,10 40,20 498 1.305.513.100
3/12/2003 41,27 40,80 -1,43% 40,68 41,27 40,89 40,75 40,80 386 1.231.412.000
2/12/2003 41,10 41,39 -0,27% 40,88 42,05 41,84 41,25 41,39 476 1.995.044.400
1/12/2003 42,00 41,50 -0,50% 40,70 42,25 41,22 41,20 41,50 489 1.622.941.300
28/11/2003 42,30 41,71 -1,39% 40,80 42,30 41,32 41,71 41,73 431 1.623.383.700
27/11/2003 40,60 42,30 +4,32% 40,50 42,30 41,89 42,00 42,30 416 1.121.182.200
26/11/2003 42,34 40,55 -3,96% 40,55 42,50 41,18 40,55 40,79 559 1.650.633.100
25/11/2003 42,55 42,22 +0,50% 41,85 43,00 42,41 42,22 42,37 771 2.681.176.600
24/11/2003 39,85 42,01 +7,17% 39,35 42,10 41,06 42,01 42,09 960 3.145.257.000
21/11/2003 39,00 39,20 +1,03% 38,55 39,70 39,30 39,10 39,20 494 1.420.170.600
20/11/2003 39,10 38,80 +1,02% 38,05 39,35 38,66 38,80 39,00 353 1.076.385.900
19/11/2003 38,41 38,41 +0,23% 38,10 38,80 38,48 38,41 38,50 365 897.823.300
18/11/2003 39,06 38,32 -1,36% 38,30 39,70 39,31 38,32 38,40 473 1.668.737.000
17/11/2003 38,61 38,85 +0,39% 38,00 39,00 38,75 38,85 38,89 402 1.271.850.600
14/11/2003 38,99 38,70 +0,39% 37,75 39,10 38,46 38,70 38,79 470 2.090.901.900
13/11/2003 40,35 38,55 -4,08% 38,12 40,50 39,06 38,55 38,90 691 1.952.985.700
12/11/2003 40,50 40,19 -0,77% 39,80 41,20 40,50 40,15 40,19 503 2.214.162.900
11/11/2003 40,25 40,50 -0,37% 40,16 41,39 40,76 40,50 40,55 531 1.921.480.000
10/11/2003 41,40 40,65 -0,61% 40,50 41,40 40,96 40,65 40,80 455 1.661.675.800
7/11/2003 41,90 40,90 -0,63% 40,90 42,40 41,68 40,90 41,00 621 1.997.004.000
6/11/2003 39,80 41,16 +5,03% 39,27 42,20 40,97 41,16 41,30 867 3.450.574.600
5/11/2003 39,90 39,19 -1,33% 38,76 40,00 39,42 39,19 39,20 551 1.898.009.300
4/11/2003 39,60 39,72 +0,56% 39,55 40,50 39,95 39,72 39,97 731 3.383.526.000
3/11/2003 38,02 39,50 +4,91% 37,80 39,76 39,25 39,50 39,58 681 2.085.339.400
31/10/2003 37,30 37,65 +0,70% 37,30 38,30 37,95 37,65 38,00 533 1.493.553.100
30/10/2003 36,15 37,39 +3,32% 35,61 37,39 36,66 37,15 37,39 470 1.395.153.000
29/10/2003 37,70 36,19 -2,85% 36,13 38,50 37,36 36,16 36,20 512 1.632.986.600
28/10/2003 36,00 37,25 +3,47% 35,30 37,40 36,30 37,25 37,40 626 2.159.657.000
27/10/2003 36,98 36,00 -1,91% 35,10 37,10 35,93 36,00 36,10 523 1.476.145.900
24/10/2003 37,10 36,70 -1,90% 36,10 37,10 36,52 36,65 36,70 669 2.400.505.900
23/10/2003 37,90 37,41 -3,88% 37,10 38,30 37,58 37,40 37,83 718 2.948.329.700
22/10/2003 38,40 38,92 +1,09% 38,00 39,40 38,67 38,92 39,00 602 2.486.985.000
21/10/2003 40,00 38,50 -3,75% 38,10 40,05 39,06 38,50 39,00 820 3.283.776.800
20/10/2003 35,00 40,00 +14,29% 35,00 40,00 37,78 39,90 40,00 1.182 5.185.052.800
17/10/2003 34,90 35,00 -0,03% 33,60 35,00 34,25 35,00 35,10 454 1.278.412.400
16/10/2003 36,01 35,01 -1,93% 34,75 36,50 35,44 35,01 35,20 542 1.647.703.800
15/10/2003 37,03 35,70 -3,38% 34,70 37,49 35,76 35,70 35,75 1.394 4.573.528.900
14/10/2003 35,00 36,95 +6,48% 35,00 37,00 36,28 36,86 36,95 876 3.017.802.100
13/10/2003 33,40 34,70 +3,27% 33,40 35,00 34,71 34,70 34,77 468 1.279.932.000
10/10/2003 33,56 33,60 -1,18% 33,12 34,10 33,65 33,41 33,60 424 1.595.064.800
9/10/2003 34,39 34,00 -0,53% 33,10 35,00 34,05 34,00 34,20 960 3.561.784.100
8/10/2003 32,38 34,18 +9,06% 32,30 34,25 33,61 34,01 34,18 1.276 5.389.082.900
7/10/2003 29,95 31,34 +5,52% 29,82 31,51 31,11 31,30 31,34 1.184 5.559.170.700
6/10/2003 29,08 29,70 +2,06% 28,90 30,01 29,82 29,66 29,70 630 2.207.793.100
3/10/2003 29,30 29,10 +0,34% 29,04 29,95 29,63 29,10 29,14 625 2.411.282.600
2/10/2003 28,00 29,00 +3,94% 28,00 29,56 29,11 28,91 29,00 957 3.603.034.600
1/10/2003 27,11 27,90 +3,14% 27,10 28,00 27,76 27,87 27,90 393 1.680.522.900
30/9/2003 27,40 27,05 -0,55% 26,81 27,80 27,15 27,05 27,15 347 1.274.279.600
29/9/2003 27,10 27,20 +0,74% 26,70 27,40 27,02 27,20 27,40 266 996.324.000
26/9/2003 26,56 27,00 +1,69% 26,56 27,95 27,26 27,00 27,10 422 1.464.364.900
25/9/2003 27,55 26,55 -2,78% 26,55 27,75 26,95 26,55 26,80 444 1.695.034.600
24/9/2003 28,00 27,31 -2,32% 27,31 28,40 27,91 27,31 27,61 428 1.376.705.700
23/9/2003 27,95 27,96 -0,14% 26,90 28,05 27,37 27,81 27,96 496 1.228.770.700
22/9/2003 28,99 28,00 -5,12% 27,61 28,99 28,23 28,00 28,14 578 1.839.938.500
19/9/2003 29,75 29,51 +0,03% 29,50 30,30 29,86 29,51 29,60 452 2.051.527.500
18/9/2003 30,25 29,50 -2,48% 29,50 30,30 29,83 29,50 29,99 813 3.749.090.600
17/9/2003 29,75 30,25 +1,75% 29,50 30,39 29,88 30,25 30,30 736 2.620.113.700
16/9/2003 30,59 29,73 -0,90% 29,60 30,92 30,51 29,73 29,75 834 2.964.036.500
15/9/2003 29,15 30,00 +3,16% 29,15 30,90 30,24 30,00 30,30 1.033 3.661.943.200
12/9/2003 27,83 29,08 +3,86% 27,40 29,30 28,84 29,08 29,13 858 2.746.789.900
11/9/2003 26,50 28,00 +5,90% 26,50 28,60 28,08 28,00 28,10 1.204 5.283.501.400
10/9/2003 24,86 26,44 +6,36% 24,77 26,70 26,02 26,44 26,47 1.023 3.011.760.500
9/9/2003 25,44 24,86 -3,27% 24,86 25,80 25,17 24,86 25,20 580 1.405.573.700
8/9/2003 25,74 25,70 +0,16% 25,40 26,18 25,82 25,70 25,75 674 2.053.058.900
5/9/2003 25,00 25,66 +1,83% 24,85 26,03 25,47 25,66 25,68 788 2.144.455.600
4/9/2003 24,67 25,20 +2,94% 24,42 25,41 24,85 25,17 25,20 746 3.132.748.300
3/9/2003 24,75 24,48 -2,04% 24,48 25,18 24,98 24,48 24,90 501 1.727.032.400
2/9/2003 25,00 24,99 -0,04% 24,85 25,30 25,03 24,87 24,99 460 1.400.222.700
1/9/2003 24,85 25,00 +1,63% 24,49 25,00 24,90 24,86 25,00 309 1.017.083.500
29/8/2003 24,40 24,60 +0,53% 24,13 24,98 24,55 24,60 24,65 470 1.220.142.900
28/8/2003 24,50 24,47 -0,12% 24,36 25,00 24,73 24,42 24,65 613 1.488.570.700
27/8/2003 24,16 24,50 +1,24% 24,16 24,80 24,56 24,50 24,59 662 1.479.169.400
26/8/2003 23,40 24,20 +2,98% 23,36 24,30 23,94 24,20 24,25 516 1.187.593.900
25/8/2003 24,00 23,50 -1,26% 23,38 24,00 23,59 23,50 23,51 347 745.665.800
22/8/2003 24,06 23,80 -0,92% 23,60 24,13 23,93 23,80 23,90 358 786.531.500
21/8/2003 23,50 24,02 +0,88% 23,45 24,13 23,86 24,02 24,05 588 1.873.032.200
20/8/2003 23,05 23,81 +3,12% 22,79 24,01 23,67 23,81 23,90 747 1.601.917.900
19/8/2003 23,33 23,09 -0,94% 22,70 23,70 23,32 23,09 23,20 981 2.385.388.300
18/8/2003 22,53 23,31 +4,06% 22,53 23,38 23,14 23,31 23,33 651 1.343.294.400
15/8/2003 21,85 22,40 +2,94% 21,60 22,52 22,24 22,30 22,40 427 805.775.600
14/8/2003 21,30 21,76 +1,68% 21,30 21,85 21,66 21,76 21,80 290 564.425.900
13/8/2003 21,50 21,40 -2,73% 21,15 21,95 21,48 21,40 21,60 1.446 3.115.234.400
12/8/2003 22,60 22,00 -1,43% 21,92 22,60 22,20 22,00 22,02 430 1.203.688.700
11/8/2003 22,92 22,32 -1,24% 22,29 22,96 22,46 22,32 22,49 315 852.306.800
8/8/2003 21,94 22,60 +3,39% 21,70 23,00 22,53 22,51 22,60 592 1.417.209.500
7/8/2003 20,71 21,86 +6,63% 20,60 21,93 21,45 21,86 21,90 517 1.343.850.900
6/8/2003 21,99 20,50 -5,09% 20,50 21,99 20,84 20,50 20,70 654 1.365.559.300
5/8/2003 21,70 21,60 +0,47% 21,50 22,04 21,68 21,60 21,65 344 738.271.600
4/8/2003 21,60 21,50 -0,92% 20,90 21,90 21,34 21,45 21,50 469 868.946.200
1/8/2003 22,40 21,70 -2,91% 21,65 22,40 21,85 21,65 21,70 519 1.615.201.200
31/7/2003 22,61 22,35 -0,84% 22,25 22,92 22,50 22,31 22,35 415 795.435.500
30/7/2003 23,51 22,54 -3,68% 22,39 23,51 22,79 22,54 22,60 692 1.482.383.000
29/7/2003 23,82 23,40 -1,68% 23,37 23,90 23,53 23,40 23,45 384 1.340.134.500
28/7/2003 24,45 23,80 -2,66% 23,80 24,49 24,04 23,80 24,08 345 1.129.639.500
25/7/2003 24,70 24,45 -1,01% 24,26 24,89 24,47 24,45 24,50 323 1.182.072.300
24/7/2003 24,57 24,70 +0,82% 24,40 25,00 24,72 24,70 24,80 448 1.485.109.800
23/7/2003 24,65 24,50 -0,41% 24,36 24,83 24,65 24,50 24,59 537 1.674.047.800
22/7/2003 23,80 24,60 +3,27% 23,72 24,60 24,17 24,51 24,60 402 1.294.938.000
21/7/2003 23,90 23,82 -0,54% 23,71 24,10 23,87 23,82 24,04 228 772.129.600
18/7/2003 24,06 23,95 -0,21% 23,90 24,28 24,08 23,95 24,10 268 536.148.300
17/7/2003 23,37 24,00 +2,13% 23,37 24,03 23,87 24,00 24,02 360 1.040.014.100
16/7/2003 23,67 23,50 -0,84% 23,37 23,98 23,52 23,46 23,50 460 1.244.726.600
15/7/2003 24,20 23,70 -1,25% 23,66 24,45 24,04 23,70 23,79 473 1.332.687.900
14/7/2003 23,85 24,00 +1,27% 23,80 24,40 24,08 24,00 24,10 438 883.166.500
11/7/2003 24,23 23,70 -2,79% 23,50 24,38 23,99 23,70 23,75 507 1.266.729.400
10/7/2003 24,70 24,38 -2,36% 24,25 24,80 24,46 24,38 24,45 389 1.030.176.100
8/7/2003 24,30 24,97 +2,76% 24,30 25,15 24,86 24,97 25,09 585 1.414.319.600
7/7/2003 24,00 24,30 +1,89% 23,99 24,46 24,30 24,30 24,39 362 935.890.000
4/7/2003 23,53 23,85 +1,10% 23,48 24,35 24,02 23,85 24,35 386 752.357.800
3/7/2003 23,90 23,59 -2,52% 23,56 23,95 23,73 23,59 23,70 277 612.696.300
2/7/2003 23,48 24,20 +3,46% 23,41 24,26 24,06 24,12 24,20 588 1.018.451.200
1/7/2003 22,18 23,39 +6,46% 21,90 23,39 22,72 23,20 23,39 541 1.107.042.300
30/6/2003 22,45 21,97 -2,36% 21,97 22,90 22,19 21,90 21,97 353 690.567.600
27/6/2003 22,70 22,50 -0,84% 22,35 22,90 22,54 22,45 22,50 299 537.810.000
26/6/2003 22,85 22,69 -0,31% 22,52 23,10 22,78 22,69 22,74 394 1.018.457.800
25/6/2003 23,25 22,76 -2,74% 22,76 23,70 23,31 22,76 22,85 407 903.096.800
24/6/2003 23,22 23,40 +0,86% 23,08 23,80 23,34 23,32 23,40 478 966.082.300
23/6/2003 23,70 23,20 +1,44% 22,60 23,70 22,91 23,12 23,20 371 831.597.500
20/6/2003 23,70 22,87 -3,09% 22,71 23,70 23,15 22,87 22,90 552 1.148.025.200
18/6/2003 24,92 23,60 -4,49% 23,51 25,15 24,01 23,60 23,65 1.019 2.363.637.200
17/6/2003 25,21 24,71 -1,44% 24,71 25,60 25,14 24,71 25,14 459 1.143.063.900
16/6/2003 25,15 25,07 -0,71% 25,07 26,01 25,66 25,07 25,25 396 916.387.700
13/6/2003 25,40 25,25 +0,40% 25,20 25,70 25,36 25,25 25,50 323 928.462.500
12/6/2003 25,20 25,15 +0,16% 24,76 25,50 25,05 25,15 25,25 396 1.272.662.100
11/6/2003 25,22 25,11 -0,40% 24,80 25,30 25,06 25,11 25,15 416 847.319.500
10/6/2003 25,72 25,21 -1,68% 25,17 26,29 25,55 25,21 25,39 504 1.068.830.800
9/6/2003 25,75 25,64 -1,72% 25,64 26,10 25,82 25,64 25,73 352 686.486.500
6/6/2003 26,40 26,09 +1,32% 25,75 26,65 26,09 25,92 26,09 575 1.729.761.200
5/6/2003 26,43 25,75 -3,01% 25,75 27,25 26,53 25,75 25,80 662 1.515.180.600
4/6/2003 25,45 26,55 +4,61% 25,45 26,79 26,40 26,50 26,55 774 2.373.673.100
3/6/2003 25,38 25,38 +1,48% 24,60 25,40 25,08 25,31 25,38 465 983.042.700
2/6/2003 25,11 25,01 -0,12% 25,01 25,65 25,41 25,01 25,08 478 1.168.252.900
30/5/2003 25,21 25,04 -0,67% 25,00 25,65 25,32 25,04 25,19 400 1.380.761.600
29/5/2003 24,50 25,21 +3,32% 24,50 25,60 25,37 25,21 25,34 703 1.872.224.600
28/5/2003 24,50 24,40 +0,83% 24,25 24,75 24,57 24,40 24,50 527 976.677.800
27/5/2003 23,47 24,20 +3,64% 23,41 24,50 23,86 24,12 24,20 428 1.098.961.500
26/5/2003 24,22 23,35 -4,69% 23,35 24,64 24,11 23,34 23,35 351 594.448.800
23/5/2003 24,11 24,50 +0,82% 24,10 24,74 24,50 24,50 24,52 324 524.402.900
22/5/2003 24,15 24,30 +1,55% 24,10 24,59 24,30 24,28 24,30 472 1.080.583.200
21/5/2003 23,07 23,93 +3,82% 23,06 24,05 23,65 23,93 23,95 471 752.779.600
20/5/2003 23,40 23,05 -0,86% 22,68 23,40 22,96 23,05 23,20 492 1.006.716.500
19/5/2003 23,80 23,25 -5,14% 23,25 24,10 23,82 23,25 23,49 495 964.954.800
16/5/2003 24,70 24,51 -0,77% 23,55 24,70 24,07 24,51 24,56 870 2.907.392.900
15/5/2003 26,04 24,70 -5,36% 24,70 26,20 25,37 24,70 24,80 733 1.751.703.300
14/5/2003 26,24 26,10 -0,61% 26,04 26,65 26,23 26,06 26,10 555 1.348.241.700
13/5/2003 25,70 26,26 +3,43% 25,70 26,71 26,44 26,26 26,30 828 2.867.016.800
12/5/2003 26,20 25,39 -3,83% 25,25 26,39 25,69 25,39 25,59 799 2.270.688.600
9/5/2003 24,80 26,40 +6,67% 24,80 26,90 26,28 26,22 26,40 1.215 2.842.630.000
8/5/2003 23,70 24,75 +4,87% 23,70 25,00 24,71 24,75 24,80 1.181 2.842.994.200
7/5/2003 22,65 23,60 +4,98% 22,55 23,97 23,50 23,50 23,60 865 3.137.933.800
6/5/2003 22,71 22,48 -2,47% 22,48 22,95 22,67 22,47 22,48 641 1.648.367.000
5/5/2003 23,20 23,05 -0,69% 22,63 23,20 22,97 23,05 23,09 567 1.362.866.700
2/5/2003 22,68 23,21 -6,41% 22,49 23,45 22,97 23,21 23,30 694 1.285.621.200
30/4/2003 24,68 24,80 +0,61% 24,67 25,00 24,88 24,80 24,85 610 1.536.646.100
29/4/2003 24,86 24,65 +0,20% 24,50 25,49 25,01 24,65 24,85 772 1.569.667.700
28/4/2003 23,42 24,60 +5,13% 23,15 24,80 23,83 24,50 24,60 588 1.399.885.200
25/4/2003 23,30 23,40 +0,86% 23,10 23,50 23,31 23,37 23,40 303 559.149.100
24/4/2003 23,34 23,20 -0,98% 23,15 23,79 23,40 23,20 23,24 414 776.885.200
23/4/2003 23,30 23,43 -0,30% 23,20 23,98 23,54 23,43 23,57 467 999.760.100
22/4/2003 23,65 23,50 -0,63% 23,00 23,80 23,50 23,50 23,79 435 1.317.607.400
17/4/2003 22,90 23,65 +5,06% 22,80 23,95 23,42 23,63 23,65 522 981.405.000
16/4/2003 23,00 22,51 -2,13% 22,51 23,74 23,14 22,51 22,55 579 1.167.815.400
15/4/2003 22,85 23,00 +1,32% 22,48 23,00 22,71 23,00 23,05 512 1.480.292.600
14/4/2003 23,00 22,70 -0,66% 22,25 23,10 22,62 22,65 22,70 527 1.273.829.000
11/4/2003 22,60 22,85 +1,65% 22,50 22,99 22,62 22,85 22,90 317 770.964.100
10/4/2003 22,58 22,48 -0,53% 22,10 23,25 22,61 22,47 22,48 553 1.313.722.100
9/4/2003 23,25 22,60 -2,80% 22,30 23,55 22,79 22,60 22,88 712 1.592.847.700
8/4/2003 24,65 23,25 -6,63% 23,10 25,00 23,67 23,25 23,35 870 2.534.668.300
7/4/2003 25,02 24,90 +2,05% 24,85 25,50 25,21 24,80 24,90 804 2.288.995.500
4/4/2003 24,50 24,40 +1,67% 23,55 24,74 24,33 24,20 24,40 748 1.695.716.500
3/4/2003 22,60 24,00 +7,14% 22,50 24,40 23,76 24,00 24,10 1.164 3.838.030.200
2/4/2003 21,50 22,40 +5,66% 21,50 22,70 22,32 22,36 22,40 764 1.765.695.700
1/4/2003 20,40 21,20 +5,37% 20,40 21,42 21,02 21,16 21,20 514 1.087.267.600
31/3/2003 20,31 20,12 -2,80% 20,10 20,50 20,29 20,12 20,20 298 465.654.000
28/3/2003 20,41 20,70 +1,47% 20,30 20,88 20,57 20,60 20,70 391 986.098.400
27/3/2003 20,22 20,40 -0,24% 20,10 20,50 20,23 20,40 20,44 322 832.330.000
26/3/2003 20,64 20,45 -0,49% 20,45 21,01 20,76 20,45 20,50 398 1.089.665.900
25/3/2003 20,00 20,55 +2,90% 20,00 20,84 20,49 20,55 20,66 415 1.228.148.500
24/3/2003 20,30 19,97 -3,94% 19,92 20,30 20,16 19,97 20,00 420 718.955.600
21/3/2003 20,24 20,79 +4,21% 20,24 20,90 20,63 20,79 20,89 599 1.621.674.000
20/3/2003 19,70 19,95 +0,76% 19,40 20,15 19,77 19,90 19,95 435 912.363.300
19/3/2003 20,25 19,80 -2,70% 19,75 20,40 20,16 19,80 20,00 596 1.666.940.300
18/3/2003 20,25 20,35 +0,74% 20,10 20,85 20,54 20,35 20,40 608 1.156.310.500
17/3/2003 19,12 20,20 +3,86% 19,00 20,46 20,12 20,10 20,20 745 1.915.473.200
14/3/2003 19,40 19,45 +2,37% 19,20 19,60 19,42 19,31 19,45 691 2.233.956.200
13/3/2003 19,60 19,00 -3,89% 19,00 19,60 19,36 18,95 19,00 678 1.450.986.500
12/3/2003 19,00 19,77 +4,05% 18,70 19,77 19,30 19,76 19,78 290 694.940.000
11/3/2003 18,60 19,00 +3,26% 18,10 19,39 18,77 18,92 19,00 500 1.262.025.200
10/3/2003 19,60 18,40 -8,14% 18,40 19,60 18,99 18,40 18,74 435 791.784.900
7/3/2003 19,02 20,03 +1,68% 19,02 20,78 20,15 20,03 20,15 614 1.589.549.100
6/3/2003 18,79 19,70 +6,83% 18,60 19,80 19,15 19,70 19,71 579 1.196.335.500
5/3/2003 17,80 18,44 +3,60% 17,50 18,49 18,31 18,05 18,44 212 687.963.700
28/2/2003 17,50 17,80 +2,59% 17,44 17,80 17,61 17,70 17,80 244 395.007.900
27/2/2003 17,01 17,35 +3,27% 16,90 17,38 17,16 17,30 17,35 376 687.540.500
26/2/2003 17,60 16,80 -4,27% 16,80 17,80 17,27 16,61 16,80 474 782.613.900
25/2/2003 17,35 17,55 -0,28% 17,03 17,98 17,35 17,51 17,55 494 1.055.768.000
24/2/2003 18,50 17,60 -2,22% 17,55 18,50 17,82 17,58 17,60 448 1.032.150.100
21/2/2003 18,05 18,00 -0,50% 17,70 18,30 17,83 17,95 18,00 433 1.008.354.600
20/2/2003 18,50 18,09 -1,42% 17,75 18,55 18,06 18,02 18,09 381 583.463.800
19/2/2003 19,05 18,35 -3,22% 18,35 19,05 18,79 18,35 18,60 446 926.087.100
18/2/2003 18,55 18,96 +2,54% 18,55 19,05 18,88 18,96 19,00 410 1.007.209.800
17/2/2003 18,59 18,49 +2,44% 18,20 18,59 18,32 18,49 18,54 216 264.617.000
14/2/2003 17,81 18,05 +1,35% 17,60 18,22 17,90 18,05 18,10 438 710.378.800
13/2/2003 18,69 17,81 -5,77% 17,70 18,70 18,11 17,81 18,00 555 658.048.800
12/2/2003 18,75 18,90 +0,80% 18,35 19,00 18,71 18,90 19,00 592 1.327.706.500
11/2/2003 19,88 18,75 -3,35% 18,70 19,88 19,06 18,75 18,90 648 1.106.531.900
10/2/2003 19,90 19,40 -0,56% 19,05 19,90 19,37 19,36 19,40 363 681.526.600
7/2/2003 19,95 19,51 -2,21% 19,42 20,40 20,01 19,51 19,80 382 1.008.336.600
6/2/2003 19,46 19,95 +1,79% 19,15 20,00 19,41 19,95 20,05 376 816.432.300
5/2/2003 19,50 19,60 +0,56% 19,25 20,20 19,69 19,60 19,90 448 1.023.895.100
4/2/2003 19,96 19,49 -3,28% 19,30 20,00 19,57 19,45 19,49 434 954.936.900
3/2/2003 20,36 20,15 -0,89% 19,90 20,73 20,31 20,15 20,34 346 862.787.900
31/1/2003 20,00 20,33 +2,37% 19,90 20,45 20,22 20,33 20,40 277 570.165.800
30/1/2003 20,60 19,86 -2,65% 19,80 20,90 20,21 19,86 20,00 437 710.209.700
29/1/2003 19,15 20,40 +5,70% 19,07 20,50 19,67 20,25 20,40 593 1.338.689.200
28/1/2003 19,91 19,30 -3,40% 19,30 20,50 19,74 19,26 19,30 684 1.470.815.600
27/1/2003 19,84 19,98 -0,75% 19,60 20,35 20,00 19,95 19,99 599 1.064.900.600
24/1/2003 21,10 20,13 -5,93% 19,86 21,20 20,30 20,13 20,25 674 1.650.481.000
23/1/2003 21,40 21,40 +2,15% 20,90 21,78 21,25 21,39 21,40 513 998.738.400
22/1/2003 21,90 20,95 -5,20% 20,95 21,90 21,31 20,90 20,95 738 2.037.016.800
21/1/2003 22,60 22,10 -2,00% 22,05 22,80 22,47 22,05 22,15 466 824.196.100
20/1/2003 22,99 22,55 -1,53% 22,31 23,00 22,49 22,55 22,58 329 613.121.400
17/1/2003 23,70 22,90 -3,78% 22,90 23,70 23,17 22,90 22,97 582 1.440.245.800
16/1/2003 24,40 23,80 -1,45% 23,70 24,99 24,57 23,80 23,95 656 1.325.479.600
15/1/2003 24,20 24,15 -2,27% 24,00 24,65 24,27 24,15 24,20 563 1.345.443.800
14/1/2003 24,06 24,71 +3,17% 23,55 24,85 24,25 24,67 24,71 709 1.747.085.500
13/1/2003 24,79 23,95 -3,39% 23,71 24,90 24,06 23,82 23,95 822 1.877.628.100
10/1/2003 23,26 24,79 +7,74% 23,26 24,90 23,80 24,60 24,79 886 2.390.841.000
9/1/2003 23,00 23,01 +0,48% 22,80 23,35 23,04 23,01 23,05 522 1.226.447.400
8/1/2003 23,00 22,90 -0,09% 22,70 23,14 22,90 22,90 22,91 393 851.078.400
7/1/2003 23,32 22,92 -2,51% 22,91 23,50 23,17 22,92 23,08 624 1.412.201.300
6/1/2003 23,35 23,51 +1,95% 23,27 23,70 23,48 23,51 23,58 438 967.525.400
3/1/2003 24,00 23,06 -3,11% 23,06 24,15 23,72 23,06 23,57 286 569.259.100
2/1/2003 23,45 23,80 +1,54% 23,45 23,90 23,70 23,77 23,80 275 428.055.500
30/12/2002 23,50 23,44 -0,09% 23,10 23,50 23,26 23,35 23,45 378 552.685.400
27/12/2002 23,30 23,46 +0,69% 23,16 23,60 23,38 23,46 23,58 258 439.628.900
26/12/2002 23,79 23,30 -2,10% 23,15 24,00 23,56 23,30 23,35 356 625.457.800
23/12/2002 24,56 23,80 -2,10% 23,80 24,89 24,31 23,75 23,80 514 1.142.890.200
20/12/2002 24,01 24,31 +1,29% 24,01 25,50 24,71 24,31 24,50 964 2.566.126.700
19/12/2002 22,54 24,00 +6,86% 22,46 24,00 23,28 23,75 24,00 1.024 2.560.731.400
18/12/2002 21,60 22,46 +5,45% 21,37 22,50 21,88 22,45 22,46 892 1.925.699.300
17/12/2002 20,76 21,30 +3,40% 20,70 21,49 21,16 21,30 21,39 701 1.477.717.900
16/12/2002 19,82 20,60 +4,36% 19,82 20,64 20,26 20,52 20,60 638 1.157.843.400
13/12/2002 19,54 19,74 +2,02% 19,40 19,80 19,62 19,61 19,74 394 696.269.600
12/12/2002 19,50 19,35 -0,72% 19,29 19,75 19,52 19,35 19,45 412 841.689.000
11/12/2002 18,85 19,49 +5,35% 18,63 19,49 19,07 19,36 19,49 482 1.260.071.900
10/12/2002 18,99 18,50 -0,54% 18,32 18,99 18,57 18,50 18,55 314 610.139.700
9/12/2002 19,24 18,60 -4,12% 18,55 19,29 18,85 18,51 18,60 352 768.931.300
6/12/2002 19,10 19,40 +1,57% 19,10 19,40 19,23 19,40 19,45 259 600.582.100
5/12/2002 19,40 19,10 -1,70% 18,95 19,40 19,16 19,10 19,29 401 901.686.200
4/12/2002 19,51 19,43 -0,87% 19,20 19,55 19,41 19,43 19,59 343 685.224.200
3/12/2002 19,50 19,60 0,00% 19,50 19,89 19,66 19,60 19,65 374 752.820.800
2/12/2002 19,50 19,60 +1,55% 19,40 19,70 19,59 19,60 19,65 267 908.158.600
29/11/2002 19,40 19,30 +0,26% 19,09 19,50 19,29 19,22 19,30 328 577.930.100
28/11/2002 19,10 19,25 +0,73% 18,94 19,39 19,23 19,23 19,25 271 312.645.400
27/11/2002 19,30 19,11 -0,47% 19,00 19,45 19,26 19,11 19,15 277 922.334.800
26/11/2002 19,30 19,20 0,00% 18,88 19,30 19,05 19,20 19,25 338 925.482.500
25/11/2002 19,70 19,20 -2,54% 19,14 19,70 19,38 19,20 19,30 386 574.518.500
22/11/2002 19,15 19,70 +2,28% 19,06 19,70 19,31 19,50 19,70 445 732.841.000
21/11/2002 18,86 19,26 +2,39% 18,86 19,55 19,36 19,26 19,40 671 1.284.130.500
20/11/2002 19,00 18,81 -1,00% 18,60 19,20 18,87 18,81 18,99 562 1.443.874.400
19/11/2002 18,50 19,00 +3,09% 18,03 19,00 18,46 18,80 19,00 606 1.339.749.300
18/11/2002 18,50 18,43 +1,26% 18,40 18,65 18,52 18,43 18,50 460 967.816.600
14/11/2002 18,22 18,20 +3,17% 18,05 18,60 18,26 18,20 18,30 727 1.170.632.100
13/11/2002 16,85 17,64 +4,07% 16,75 17,90 17,22 17,60 17,64 575 721.065.300
12/11/2002 17,03 16,95 -0,94% 16,56 17,03 16,75 16,80 16,95 535 814.870.800
11/11/2002 17,40 17,11 -0,52% 17,01 17,50 17,14 17,11 17,14 304 400.146.600
8/11/2002 17,21 17,20 +1,18% 17,02 17,65 17,26 17,19 17,20 461 757.751.500
7/11/2002 17,85 17,00 -2,58% 16,60 17,85 17,08 16,95 17,00 867 1.391.832.300
6/11/2002 18,20 17,45 -4,38% 17,32 18,20 17,57 17,45 17,50 710 1.258.830.000
5/11/2002 18,71 18,25 -2,14% 18,12 19,10 18,50 18,20 18,25 455 670.690.100
4/11/2002 19,40 18,65 -2,36% 18,50 19,60 19,03 18,65 18,80 607 1.116.234.400
1/11/2002 19,00 19,10 -0,52% 18,80 19,35 19,15 19,10 19,19 536 1.252.436.600
31/10/2002 19,30 19,20 -0,52% 19,00 19,65 19,32 19,16 19,20 665 1.482.173.600
30/10/2002 18,50 19,30 +5,75% 18,46 19,30 18,79 19,25 19,30 713 1.213.665.600
29/10/2002 17,88 18,25 +2,24% 17,50 18,40 17,99 18,00 18,25 652 1.480.415.800
28/10/2002 18,50 17,85 -3,72% 17,85 18,90 18,28 17,85 17,90 710 1.245.578.300
25/10/2002 17,41 18,54 +7,17% 17,41 18,74 18,05 18,32 18,54 841 1.413.589.900
24/10/2002 18,40 17,30 -6,49% 17,20 19,00 18,07 17,30 17,45 1.111 1.699.608.500
23/10/2002 17,30 18,50 +8,12% 16,80 18,55 17,91 18,50 18,52 916 1.531.951.900
22/10/2002 15,99 17,11 +4,97% 15,91 17,30 16,92 17,11 17,20 736 1.996.673.400
21/10/2002 16,01 16,30 +1,88% 15,90 16,50 16,27 16,30 16,34 343 492.528.600
18/10/2002 15,00 16,00 +5,96% 14,90 16,18 15,80 16,00 16,10 590 1.407.051.400
17/10/2002 14,58 15,10 +5,59% 14,58 15,25 14,87 15,09 15,10 694 1.313.819.100
16/10/2002 14,80 14,30 -2,72% 14,01 14,80 14,22 14,25 14,30 798 1.115.273.100
15/10/2002 15,20 14,70 -2,13% 14,60 15,39 14,92 14,70 14,75 633 973.106.700
14/10/2002 15,89 15,02 -6,13% 15,00 15,89 15,27 15,02 15,10 573 891.525.300
11/10/2002 16,31 16,00 0,00% 15,90 16,60 16,18 15,89 16,00 520 675.586.900
10/10/2002 15,80 16,00 +2,37% 15,60 16,49 16,13 15,95 16,00 489 701.476.400
9/10/2002 15,60 15,63 -1,08% 15,35 15,85 15,63 15,63 15,84 420 981.249.100
8/10/2002 15,95 15,80 -0,06% 15,35 15,95 15,65 15,80 15,84 478 841.937.900
7/10/2002 16,80 15,81 -6,06% 15,81 16,80 16,11 15,81 15,95 432 508.603.700
4/10/2002 16,76 16,83 +1,26% 16,40 17,06 16,68 16,72 16,83 515 826.133.000
3/10/2002 16,30 16,62 +3,88% 15,90 16,76 16,35 16,62 16,63 398 517.920.600
2/10/2002 16,20 16,00 +0,63% 15,96 16,56 16,24 16,00 16,14 913 1.890.480.800
1/10/2002 15,20 15,90 +5,30% 15,20 16,20 15,71 15,85 15,90 540 916.961.700
30/9/2002 15,80 15,10 -5,33% 14,90 15,80 15,14 15,06 15,10 587 693.609.300
27/9/2002 17,00 15,95 -6,07% 15,95 17,00 16,28 15,95 15,99 718 1.231.658.500
26/9/2002 17,25 16,98 -0,70% 16,85 17,40 17,04 16,95 16,98 439 796.529.900
25/9/2002 17,06 17,10 +1,48% 16,95 17,53 17,17 17,10 17,12 739 1.487.587.400
24/9/2002 17,50 16,85 -4,21% 16,70 17,50 16,94 16,85 16,99 750 1.339.188.800
23/9/2002 17,88 17,59 -3,62% 17,25 17,89 17,55 17,50 17,59 469 695.878.900
20/9/2002 18,70 18,25 -0,71% 18,10 18,80 18,26 18,21 18,25 733 1.382.976.400
19/9/2002 18,79 18,38 -2,18% 18,38 19,00 18,68 18,35 18,38 448 1.070.513.300
18/9/2002 18,87 18,79 +0,48% 18,41 18,87 18,61 18,70 18,79 561 1.338.431.400
17/9/2002 19,35 18,70 -2,25% 18,70 19,40 18,98 18,70 18,80 532 916.562.500
16/9/2002 19,90 19,13 -5,58% 19,05 19,95 19,30 19,13 19,29 461 663.782.200
13/9/2002 20,11 20,26 -0,20% 19,80 20,40 20,09 20,26 20,38 346 576.227.800
12/9/2002 20,46 20,30 -1,46% 20,00 20,48 20,27 20,30 20,39 309 561.712.700
11/9/2002 19,99 20,60 +4,04% 19,89 20,70 20,45 20,45 20,60 462 1.052.535.500
10/9/2002 19,70 19,80 +1,38% 19,10 20,00 19,56 19,80 19,83 486 1.262.941.400
9/9/2002 18,90 19,53 +3,33% 18,90 19,59 19,31 19,51 19,53 320 1.359.122.000
6/9/2002 19,25 18,90 -0,74% 18,71 19,50 19,00 18,83 18,90 509 882.174.300
5/9/2002 19,75 19,04 -3,55% 18,90 19,75 19,14 19,00 19,04 599 1.090.633.600
4/9/2002 20,20 19,74 -3,47% 19,70 20,20 19,81 19,72 19,74 791 1.514.642.900
3/9/2002 21,52 20,45 -5,59% 20,32 21,52 20,62 20,45 20,60 670 1.323.719.800
2/9/2002 21,78 21,66 -0,64% 21,52 21,90 21,77 21,62 21,85 305 483.175.400
30/8/2002 21,50 21,80 +2,06% 21,35 21,90 21,56 21,40 21,80 731 2.006.286.100
29/8/2002 21,00 21,36 +1,14% 20,51 21,50 21,01 21,36 21,38 668 1.097.170.000
28/8/2002 21,50 21,12 -1,77% 20,95 21,65 21,18 21,12 21,27 591 1.236.801.000
27/8/2002 21,30 21,50 +3,12% 21,10 21,70 21,33 21,36 21,50 769 1.462.020.700
26/8/2002 19,75 20,85 +7,47% 19,75 20,90 20,58 20,80 20,85 608 1.039.085.700
23/8/2002 19,40 19,40 +1,04% 19,10 19,88 19,43 19,40 19,50 466 876.271.100
22/8/2002 18,55 19,20 +2,89% 18,50 19,50 19,19 19,03 19,20 497 952.600.000
21/8/2002 18,64 18,66 +2,41% 18,15 18,88 18,49 18,66 18,69 682 1.368.613.700
20/8/2002 19,50 18,22 -5,10% 18,22 19,60 18,67 18,22 18,69 628 1.749.115.800
19/8/2002 20,11 19,20 -4,00% 19,00 20,70 19,59 19,20 19,30 644 944.943.600
16/8/2002 20,00 20,00 +0,10% 19,80 20,38 20,05 19,99 20,00 531 1.421.192.600
15/8/2002 21,00 19,98 -5,08% 19,75 21,30 20,28 19,90 19,98 548 745.151.200
14/8/2002 21,19 21,05 +0,72% 20,10 21,50 20,73 21,05 21,10 825 2.027.696.100
13/8/2002 21,85 20,90 -4,35% 20,90 21,85 21,50 20,90 21,00 526 954.414.500
12/8/2002 22,19 21,85 -1,71% 21,85 22,70 22,39 21,85 21,90 500 1.479.454.300
9/8/2002 22,97 22,23 -5,44% 22,20 23,00 22,59 22,23 22,30 487 1.080.566.600
8/8/2002 22,90 23,51 +9,91% 22,70 23,80 23,21 23,51 23,52 987 3.154.293.100
7/8/2002 21,57 21,39 +0,90% 20,80 21,90 21,17 21,31 21,39 550 1.500.026.400
6/8/2002 20,90 21,20 +2,42% 20,71 21,30 21,06 21,15 21,20 395 1.034.650.600
5/8/2002 21,20 20,70 -2,13% 20,60 21,20 20,93 20,70 20,72 263 489.160.500
2/8/2002 20,91 21,15 +2,17% 20,90 21,48 21,23 21,10 21,15 668 2.030.888.400
1/8/2002 20,80 20,70 0,00% 20,50 21,21 20,79 20,70 20,80 750 2.517.603.500
31/7/2002 20,40 20,70 +4,02% 20,39 21,45 20,71 20,67 20,70 732 1.628.086.100
30/7/2002 20,01 19,90 +0,51% 19,50 20,30 19,83 19,81 19,90 816 2.181.262.900
29/7/2002 20,75 19,80 -2,65% 19,80 21,10 20,45 19,80 19,99 622 1.187.703.000
26/7/2002 21,75 20,34 -6,70% 20,02 21,95 21,01 20,34 20,40 397 498.918.000
25/7/2002 21,70 21,80 -0,68% 20,70 21,89 21,24 21,50 21,80 613 956.470.700
24/7/2002 20,50 21,95 +5,02% 19,81 22,10 20,99 21,95 21,97 669 1.187.067.600
23/7/2002 21,99 20,90 -1,42% 20,30 21,99 20,76 20,90 20,99 716 1.122.137.400
22/7/2002 22,80 21,20 -7,42% 21,12 23,15 22,35 21,20 21,40 723 1.732.736.600
19/7/2002 23,57 22,90 -2,97% 22,60 23,57 23,09 22,85 22,90 598 1.196.260.900
18/7/2002 23,60 23,60 +0,85% 23,40 24,00 23,69 23,60 23,68 286 576.674.700
17/7/2002 24,00 23,40 +0,43% 23,21 24,20 23,54 23,40 23,48 523 1.298.001.200
16/7/2002 23,82 23,30 -2,18% 23,30 24,20 23,58 23,25 23,30 360 620.254.600
15/7/2002 24,56 23,82 -3,95% 23,40 24,60 23,92 23,82 23,99 509 1.128.033.300
12/7/2002 24,71 24,80 +0,81% 24,01 25,05 24,47 24,55 24,80 383 903.447.500
11/7/2002 23,95 24,60 +2,80% 23,52 24,70 23,97 24,60 24,70 560 1.394.637.400
10/7/2002 24,85 23,93 -3,70% 23,60 25,29 24,21 23,92 23,99 469 986.514.600
8/7/2002 24,51 24,85 +1,43% 24,50 25,10 24,80 24,61 24,85 197 572.926.800
5/7/2002 25,00 24,50 -2,00% 24,50 25,01 24,68 24,50 24,60 306 596.066.000
4/7/2002 25,30 25,00 -0,44% 25,00 25,50 25,34 25,00 25,29 159 276.634.100
3/7/2002 26,40 25,11 -5,25% 24,80 26,40 25,17 25,11 25,19 572 1.414.587.000
2/7/2002 27,00 26,50 -2,07% 26,40 27,00 26,62 26,31 26,50 336 1.132.115.300
1/7/2002 26,70 27,06 +0,97% 26,31 27,10 26,71 27,06 27,20 420 1.006.166.900
28/6/2002 25,89 26,80 +4,52% 25,60 26,90 26,37 26,80 26,86 666 2.360.813.000
27/6/2002 24,70 25,64 +5,08% 24,05 25,95 25,11 25,62 25,64 569 1.719.883.700
26/6/2002 22,99 24,40 +3,39% 22,75 24,40 23,18 24,40 25,00 462 1.032.359.000
25/6/2002 23,89 23,60 +0,85% 23,09 24,40 23,46 23,60 23,70 722 1.811.878.000
24/6/2002 23,20 23,40 +0,86% 22,30 24,30 23,56 23,35 23,40 862 2.474.807.900
21/6/2002 24,60 23,20 -4,53% 23,10 24,80 23,61 23,16 23,20 637 1.332.908.800
20/6/2002 26,00 24,30 -5,08% 24,03 26,00 24,68 24,30 24,38 718 1.815.029.900
19/6/2002 26,08 25,60 -2,18% 25,40 26,40 25,85 25,55 25,60 581 2.278.313.600
18/6/2002 27,00 26,17 -2,35% 26,00 27,10 26,50 26,17 26,30 556 1.673.156.100
17/6/2002 26,50 26,80 +3,08% 26,35 27,10 26,74 26,70 26,80 310 1.104.497.700
14/6/2002 26,30 26,00 -1,14% 25,20 26,40 25,90 25,96 26,00 697 2.098.152.300
13/6/2002 27,60 26,30 -1,13% 26,10 27,70 26,86 26,30 26,50 598 2.933.032.800
12/6/2002 27,80 26,60 -2,21% 26,60 28,00 27,46 26,55 26,60 659 3.589.212.600
11/6/2002 28,30 27,20 -3,20% 27,20 28,30 27,82 27,20 27,50 400 872.270.600
10/6/2002 27,60 28,10 +3,69% 27,40 28,30 27,98 28,00 28,10 329 1.046.375.300
7/6/2002 26,70 27,10 +0,37% 26,50 27,30 27,06 27,08 27,10 544 1.837.042.600
6/6/2002 28,10 27,00 -3,95% 27,00 28,10 27,27 27,00 27,20 520 1.303.690.400
5/6/2002 28,36 28,11 -1,09% 28,10 28,80 28,46 28,11 28,25 362 1.441.884.600
4/6/2002 29,00 28,42 -2,00% 28,10 29,00 28,34 28,42 28,50 529 1.640.089.000
3/6/2002 29,51 29,00 -1,73% 29,00 29,56 29,23 29,00 29,15 220 711.255.900
31/5/2002 30,10 29,51 -1,27% 29,51 30,10 29,64 29,50 29,85 228 1.129.497.200
29/5/2002 30,10 29,89 -0,03% 29,81 30,40 30,02 29,84 29,89 330 1.845.245.300
28/5/2002 30,48 29,90 -0,33% 29,65 30,55 29,94 29,90 29,93 274 990.925.600
27/5/2002 30,50 30,00 -1,32% 29,65 30,60 29,96 30,00 30,10 245 1.350.816.500
24/5/2002 30,00 30,40 +1,33% 29,90 30,90 30,30 30,40 30,60 238 1.273.857.300
23/5/2002 30,20 30,00 +4,09% 29,00 30,20 29,56 29,60 30,00 264 923.186.700
22/5/2002 30,79 28,82 -5,85% 28,80 30,90 29,81 28,82 29,10 411 1.493.042.700
21/5/2002 31,30 30,61 -0,78% 30,07 31,30 30,52 30,30 30,61 321 2.140.049.400
20/5/2002 31,30 30,85 -2,06% 30,50 31,50 31,08 30,70 30,85 192 1.362.555.200
17/5/2002 31,40 31,50 +0,48% 31,10 31,60 31,40 31,31 31,50 199 795.108.900
16/5/2002 30,20 31,35 +5,17% 30,20 31,90 31,41 31,35 31,40 388 2.538.793.500
15/5/2002 29,02 29,81 +1,39% 28,95 30,15 29,69 29,81 29,98 411 2.349.888.900
14/5/2002 28,90 29,40 +1,66% 28,90 30,25 29,68 29,34 29,40 400 1.616.659.300
13/5/2002 30,40 28,92 -2,95% 28,90 30,40 29,34 28,92 29,00 215 443.344.700
10/5/2002 29,15 29,80 +2,69% 28,81 29,97 29,25 29,60 29,80 355 1.296.855.100
9/5/2002 31,00 29,02 -6,42% 29,02 31,00 29,82 29,02 29,28 434 1.397.997.100
8/5/2002 31,00 31,01 +0,03% 30,90 31,60 31,16 31,01 31,10 259 1.431.917.200
7/5/2002 31,50 31,00 -0,64% 30,60 31,50 31,16 31,00 31,20 305 1.593.969.300
6/5/2002 31,30 31,20 -1,05% 30,80 31,31 30,95 31,20 31,29 392 1.757.795.500
3/5/2002 32,00 31,53 -0,13% 30,90 32,00 31,41 31,50 31,70 382 1.370.510.100
2/5/2002 33,00 31,57 -3,60% 31,56 33,00 32,32 31,57 31,80 488 2.495.475.900
30/4/2002 32,90 32,75 0,00% 32,40 33,20 32,78 32,75 32,78 454 1.637.057.500
29/4/2002 33,71 32,75 -2,91% 32,67 33,72 32,91 32,75 32,90 246 730.631.800
26/4/2002 35,00 33,73 -2,37% 33,33 35,00 33,73 33,73 33,90 402 1.286.313.000
25/4/2002 35,00 34,55 -1,06% 34,00 35,00 34,55 34,50 34,55 277 973.305.100
24/4/2002 34,20 34,92 +2,71% 34,20 35,45 34,99 34,91 35,35 280 1.226.399.100
23/4/2002 34,10 34,00 -2,02% 33,90 35,20 34,35 34,00 34,30 319 1.006.056.500
22/4/2002 34,65 34,70 -0,86% 33,58 34,70 34,08 34,31 34,70 351 1.309.244.700
19/4/2002 34,90 35,00 -0,14% 34,51 35,40 35,00 35,00 35,20 185 748.035.000
18/4/2002 35,71 35,05 -2,34% 34,50 35,71 35,01 35,05 35,10 462 1.807.003.000
17/4/2002 36,90 35,89 -1,94% 35,70 36,95 36,33 35,80 35,89 544 2.690.441.500
16/4/2002 36,80 36,60 -0,03% 36,20 37,00 36,64 36,60 36,80 260 1.619.899.300
15/4/2002 37,25 36,61 -2,63% 36,30 37,45 36,72 36,60 36,61 332 1.244.407.700
12/4/2002 37,20 37,60 +1,90% 37,20 37,94 37,67 37,60 37,70 368 1.656.865.600
11/4/2002 36,40 36,90 +2,22% 36,40 37,40 36,91 36,71 36,90 353 2.005.660.600
10/4/2002 35,00 36,10 +3,74% 35,00 36,70 35,94 36,10 36,20 365 1.624.798.000
9/4/2002 35,40 34,80 -1,69% 34,20 35,51 34,71 34,60 34,80 261 833.738.700
8/4/2002 35,00 35,40 -0,28% 34,70 35,50 35,28 35,10 35,40 112 476.719.000
5/4/2002 35,40 35,50 0,00% 35,20 36,20 35,51 35,30 35,50 178 715.360.700
4/4/2002 34,12 35,50 +3,50% 34,12 35,60 34,76 35,25 35,50 148 694.291.700
3/4/2002 35,00 34,30 -1,04% 34,30 35,00 34,64 34,21 34,30 171 1.430.647.200
2/4/2002 35,40 34,66 -1,53% 34,66 35,50 35,00 34,66 34,75 259 1.536.769.900
1/4/2002 34,25 35,20 +2,77% 33,90 35,40 34,47 35,20 35,41 248 1.197.211.300
28/3/2002 35,50 34,25 -3,79% 34,25 35,60 34,92 34,25 34,70 198 1.160.100.600
27/3/2002 35,55 35,60 -1,66% 35,50 36,20 35,91 35,60 35,74 157 939.446.200
26/3/2002 35,00 36,20 +4,32% 34,70 36,20 35,11 35,50 36,20 230 798.831.700
25/3/2002 35,00 34,70 +1,02% 34,00 35,00 34,49 34,60 34,70 265 720.668.400
22/3/2002 36,60 34,35 -6,63% 33,70 36,61 34,71 34,35 34,99 783 3.517.047.300
21/3/2002 37,60 36,79 -2,65% 36,60 37,60 37,01 36,60 36,79 277 1.067.924.900
20/3/2002 37,50 37,79 +1,04% 37,40 38,00 37,70 37,79 37,99 305 1.688.280.200
19/3/2002 37,80 37,40 -0,27% 37,39 38,30 37,76 37,35 37,40 259 1.290.817.600
18/3/2002 39,00 37,50 -4,34% 37,41 39,00 38,02 37,50 37,60 314 1.410.372.000
15/3/2002 37,81 39,20 +3,46% 37,60 39,20 38,38 39,00 39,20 347 1.362.424.300
14/3/2002 37,75 37,89 -0,53% 37,60 38,40 37,92 37,85 37,89 172 485.118.200
13/3/2002 38,31 38,09 -1,06% 37,60 39,10 38,41 38,00 38,09 298 1.246.092.000
12/3/2002 37,48 38,50 +4,05% 37,20 38,80 38,02 38,50 38,70 487 1.834.656.200
11/3/2002 37,70 37,00 -2,12% 36,78 38,10 37,39 37,00 37,09 301 1.304.980.400
8/3/2002 36,90 37,80 +3,99% 36,90 37,80 37,35 37,50 37,80 346 1.317.141.600
7/3/2002 36,05 36,35 +0,83% 35,60 37,30 36,44 36,35 36,48 358 1.438.728.400
6/3/2002 35,50 36,05 +1,55% 35,00 36,09 35,41 36,05 36,20 278 1.223.522.700
5/3/2002 36,30 35,50 -2,61% 35,50 36,50 36,08 35,50 35,80 285 1.442.687.900
4/3/2002 35,80 36,45 +0,41% 34,95 36,60 35,54 36,40 36,45 518 2.186.206.400
1/3/2002 36,50 36,30 +0,53% 35,30 36,50 35,99 36,30 36,39 273 878.892.600
28/2/2002 36,15 36,11 +0,25% 35,85 36,50 36,19 36,11 36,15 325 1.409.269.400
27/2/2002 35,85 36,02 +0,47% 35,10 36,80 36,16 36,02 36,30 326 1.335.686.800
26/2/2002 36,50 35,85 -2,58% 35,70 36,80 36,18 35,85 35,90 355 1.426.580.900
25/2/2002 35,70 36,80 +3,66% 35,70 37,10 36,52 36,80 37,00 409 1.478.607.300
22/2/2002 34,80 35,50 +2,01% 34,80 35,70 35,45 35,50 35,54 329 1.157.896.000
21/2/2002 34,13 34,80 +2,50% 34,13 35,60 35,14 34,80 35,00 635 2.558.362.900
20/2/2002 32,70 33,95 +3,82% 32,10 34,11 33,07 33,75 33,95 576 2.525.606.600
19/2/2002 33,40 32,70 -2,10% 32,65 34,40 33,60 32,70 32,79 413 2.052.655.800
18/2/2002 34,30 33,40 -2,37% 33,12 34,30 33,54 33,40 33,48 249 715.176.200
15/2/2002 34,50 34,21 -0,98% 34,21 34,90 34,64 34,21 34,49 235 927.086.900
14/2/2002 34,80 34,55 -1,29% 34,20 34,90 34,51 34,55 34,59 322 1.614.411.000
13/2/2002 34,10 35,00 +3,24% 33,50 35,00 34,18 34,50 35,00 838 2.685.991.300
8/2/2002 34,00 33,90 -0,29% 33,60 34,10 33,83 33,60 33,90 199 705.714.600
7/2/2002 34,30 34,00 -1,93% 33,70 34,40 33,97 33,85 34,00 369 1.553.557.900
6/2/2002 34,00 34,67 +1,67% 33,80 34,67 34,30 34,60 34,67 510 2.013.838.000
5/2/2002 32,89 34,10 +3,96% 32,20 34,24 33,21 34,00 34,10 663 2.845.577.200
4/2/2002 32,46 32,80 -1,65% 32,00 32,99 32,63 32,80 32,88 450 1.856.776.900
1/2/2002 32,25 33,35 +2,93% 31,30 33,35 32,09 33,35 33,40 1.061 5.048.097.800
31/1/2002 31,05 32,40 +11,53% 30,00 32,40 31,79 32,40 32,45 1.784 9.797.393.300
30/1/2002 28,30 29,05 +1,82% 28,10 29,19 28,91 29,05 29,13 411 1.456.970.400
29/1/2002 28,50 28,53 -0,90% 28,10 29,19 28,65 28,53 28,60 499 1.755.876.200
28/1/2002 29,00 28,79 -1,03% 28,60 29,38 29,04 28,70 28,79 462 1.449.174.300
24/1/2002 27,80 29,09 +4,64% 27,80 29,20 28,84 29,00 29,09 824 2.328.980.300
23/1/2002 27,30 27,80 +3,38% 26,70 28,00 27,45 27,80 27,85 389 1.012.191.600
22/1/2002 27,00 26,89 +0,98% 26,40 27,20 26,72 26,86 26,90 330 1.103.870.100
21/1/2002 27,54 26,63 -3,34% 26,51 27,54 26,72 26,63 26,69 227 612.712.800
18/1/2002 27,20 27,55 +2,11% 26,70 27,59 27,22 27,55 27,59 269 702.048.300
17/1/2002 26,78 26,98 +2,59% 26,70 27,15 26,88 26,95 26,98 515 1.848.502.700
16/1/2002 25,40 26,30 +3,91% 25,20 26,60 26,24 26,29 26,30 727 2.632.178.100
15/1/2002 26,00 25,31 -0,75% 25,10 26,30 25,40 25,31 25,35 827 2.247.916.900
14/1/2002 27,21 25,50 -5,90% 25,35 27,40 25,83 25,47 25,50 903 2.002.497.100
11/1/2002 27,50 27,10 -0,91% 27,10 27,81 27,48 27,10 27,15 704 1.781.343.500
10/1/2002 29,80 27,35 -8,83% 27,20 29,80 27,93 27,35 27,40 1.797 6.640.197.700
9/1/2002 31,10 30,00 -3,54% 29,80 31,10 30,14 29,91 30,00 523 2.272.211.900
8/1/2002 31,00 31,10 -0,32% 30,65 31,30 30,85 31,10 31,17 387 1.599.747.400
7/1/2002 30,80 31,20 +0,81% 30,71 31,20 30,95 31,15 31,20 306 1.508.963.600
4/1/2002 30,90 30,95 +0,16% 30,50 31,30 30,82 30,93 30,95 360 1.723.921.400
3/1/2002 30,00 30,90 +3,83% 30,00 31,10 30,85 30,84 30,90 462 1.521.444.000
2/1/2002 28,80 29,76 -4,62% 28,80 30,00 29,54 29,76 29,80 529 2.001.230.700
28/12/2001 31,61 31,20 -0,95% 31,20 32,20 31,71 31,10 31,20 519 1.856.408.300
27/12/2001 30,98 31,50 +2,11% 30,98 32,00 31,49 31,45 31,50 691 2.274.352.000
26/12/2001 30,35 30,85 +1,82% 30,34 31,05 30,77 30,75 30,85 557 1.508.763.600
21/12/2001 28,21 30,30 +8,60% 28,21 30,40 29,36 30,01 30,30 530 2.386.512.200
20/12/2001 28,00 27,90 -1,41% 27,50 28,38 27,95 27,90 27,94 666 2.641.431.300
19/12/2001 29,30 28,30 -2,41% 27,91 29,30 28,34 28,30 28,39 908 3.143.232.100
18/12/2001 28,60 29,00 +2,55% 28,55 29,45 28,89 28,95 29,00 632 2.079.032.900
17/12/2001 29,01 28,28 -1,98% 28,28 29,50 28,96 28,20 28,28 389 877.639.100
14/12/2001 29,80 28,85 -4,47% 27,90 30,20 28,62 28,85 28,94 1.207 2.787.707.900
13/12/2001 32,30 30,20 -6,07% 30,20 32,30 30,84 30,15 30,20 575 1.364.088.600
12/12/2001 31,70 32,15 +2,00% 31,10 32,15 31,52 32,15 32,16 725 1.857.066.700
11/12/2001 32,30 31,52 -1,50% 31,41 32,40 31,96 31,52 31,89 337 873.489.500
10/12/2001 32,70 32,00 -0,93% 31,62 32,70 32,23 31,95 32,00 317 1.068.487.600
7/12/2001 32,50 32,30 -0,46% 32,05 33,50 32,80 32,30 32,50 352 813.622.500
6/12/2001 31,50 32,45 +4,17% 31,10 32,50 31,62 32,01 32,45 439 1.624.226.800
5/12/2001 31,41 31,15 +0,48% 31,00 31,88 31,22 31,12 31,15 412 1.678.011.800
4/12/2001 32,45 31,00 -3,13% 30,70 32,90 31,98 30,80 31,00 524 1.869.965.900
3/12/2001 31,27 32,00 +4,23% 31,01 32,10 31,63 31,81 32,00 579 2.507.472.700
30/11/2001 32,78 30,70 -5,25% 30,70 32,78 31,31 30,70 31,30 895 3.193.565.800
29/11/2001 33,20 32,40 -1,25% 32,32 33,70 32,85 32,40 33,55 273 740.189.400
28/11/2001 34,05 32,81 -3,50% 32,80 34,05 33,45 32,81 33,00 349 1.580.175.200
27/11/2001 34,61 34,00 -1,16% 33,99 35,30 34,57 33,95 34,00 484 1.881.326.500
26/11/2001 36,10 34,40 -4,60% 34,40 37,20 35,66 34,40 34,50 453 2.042.815.100
23/11/2001 35,20 36,06 +3,32% 35,00 36,50 35,97 36,05 36,20 296 1.109.131.300
22/11/2001 34,70 34,90 +0,72% 34,70 35,25 34,82 34,90 34,98 168 813.869.300
21/11/2001 34,50 34,65 +2,21% 33,60 34,70 34,40 34,65 34,75 238 1.011.367.700
20/11/2001 34,61 33,90 -2,05% 33,52 34,75 34,50 33,52 33,90 216 834.738.200
19/11/2001 34,85 34,61 -1,11% 34,40 35,51 34,78 34,61 34,80 182 758.010.700
16/11/2001 34,11 35,00 +2,79% 34,11 35,90 35,12 35,00 35,10 231 986.449.600
14/11/2001 33,90 34,05 +0,18% 33,89 34,70 34,24 34,05 34,28 231 1.503.969.500
13/11/2001 33,48 33,99 +5,62% 33,20 34,25 33,83 33,50 33,99 377 1.465.082.600
12/11/2001 33,60 32,18 -4,23% 32,00 33,80 32,35 32,07 32,18 379 1.443.703.300
9/11/2001 33,50 33,60 -0,59% 33,00 34,25 33,62 33,06 33,60 224 1.029.200.800
8/11/2001 33,50 33,80 -0,85% 33,50 34,25 33,93 33,61 34,00 144 718.654.700
7/11/2001 35,20 34,09 -3,94% 34,09 35,20 34,57 33,82 34,09 282 1.078.045.700
6/11/2001 35,30 35,49 +0,54% 35,00 36,00 35,41 35,20 35,49 280 923.167.800
5/11/2001 33,00 35,30 +8,62% 33,00 35,30 34,23 34,50 35,40 390 1.290.045.300
1/11/2001 33,00 32,50 -2,37% 32,00 33,30 32,77 32,50 32,90 239 884.278.100
31/10/2001 31,51 33,29 +5,75% 31,51 33,29 32,00 33,00 33,29 204 983.899.400
30/10/2001 32,60 31,48 -4,75% 31,10 33,00 31,75 31,31 31,60 307 1.220.575.700
29/10/2001 32,70 33,05 +0,46% 32,50 33,20 32,90 32,72 33,05 275 1.604.004.400
26/10/2001 32,40 32,90 +1,54% 32,40 33,10 32,91 32,90 32,91 264 1.338.262.000
25/10/2001 31,10 32,40 +4,52% 30,60 32,40 31,63 32,35 32,40 269 846.316.200
24/10/2001 32,60 31,00 -5,05% 30,90 32,60 31,40 30,95 31,00 292 947.262.600
23/10/2001 33,20 32,65 -2,27% 32,65 34,00 33,20 32,65 33,00 233 679.127.900
22/10/2001 32,40 33,41 +4,47% 32,00 33,85 32,94 33,41 33,45 275 1.197.173.400
19/10/2001 31,00 31,98 +2,30% 30,70 32,40 31,51 31,70 31,98 240 1.032.447.100
18/10/2001 31,80 31,26 -2,31% 30,65 31,80 31,11 31,26 31,28 225 734.228.600
17/10/2001 32,69 32,00 +1,91% 31,40 32,69 31,88 32,00 32,19 708 1.999.362.400
16/10/2001 31,00 31,40 +1,29% 31,00 32,70 31,84 31,40 32,19 477 1.359.617.200
15/10/2001 29,45 31,00 +5,26% 29,00 31,69 30,35 30,33 31,00 378 1.141.633.700
11/10/2001 28,05 29,45 +5,94% 28,05 29,50 28,76 28,91 29,45 378 1.081.716.700
10/10/2001 27,50 27,80 -0,25% 27,50 28,05 27,89 27,80 27,95 208 598.597.900
9/10/2001 27,11 27,87 +2,13% 27,11 28,10 27,55 27,70 27,87 261 936.220.000
8/10/2001 26,89 27,29 -0,04% 26,50 27,40 27,23 27,21 27,29 189 480.171.000
5/10/2001 26,01 27,30 +5,36% 25,90 27,50 27,03 27,11 27,30 245 670.518.300
4/10/2001 26,11 25,91 +0,43% 25,50 26,60 26,15 25,91 26,00 425 1.193.624.900
3/10/2001 27,21 25,80 -6,52% 25,60 27,99 26,27 25,80 25,85 780 2.423.654.500
2/10/2001 28,89 27,60 -2,89% 27,20 28,89 27,83 27,60 28,15 425 1.343.840.800
1/10/2001 28,11 28,42 -3,33% 28,11 29,50 29,00 28,42 28,70 152 419.349.000
28/9/2001 30,00 29,40 -0,34% 29,40 31,50 30,18 29,40 30,00 256 942.185.000
27/9/2001 28,61 29,50 +2,04% 28,10 30,50 28,67 29,30 29,50 275 896.031.300
26/9/2001 28,89 28,91 -0,31% 28,00 29,09 28,67 28,91 29,09 269 847.181.100
25/9/2001 29,99 29,00 -3,37% 28,00 30,50 29,46 29,00 30,00 292 898.132.100
24/9/2001 29,50 30,01 +3,84% 29,30 30,20 29,74 30,01 30,08 230 790.883.900
21/9/2001 28,60 28,90 -3,02% 27,60 29,40 28,52 28,55 28,90 453 1.677.621.500
20/9/2001 30,30 29,80 -2,30% 29,80 31,00 30,51 29,50 29,80 292 1.112.226.500
19/9/2001 29,80 30,50 +2,69% 29,60 30,88 30,20 30,03 30,50 314 1.108.095.200
18/9/2001 28,30 29,70 +3,13% 28,30 30,00 29,56 29,70 29,75 375 1.379.601.300
17/9/2001 29,00 28,80 +2,86% 27,50 29,80 29,33 28,80 29,35 435 1.716.946.900
14/9/2001 27,50 28,00 +3,28% 25,10 28,00 26,07 28,00 29,70 346 952.696.300
13/9/2001 30,30 27,11 -9,93% 27,11 30,30 28,61 27,11 27,60 306 775.964.200
12/9/2001 29,10 30,10 +3,79% 28,90 30,90 30,08 30,10 30,39 257 508.692.500
11/9/2001 32,99 29,00 -12,12% 28,00 32,99 30,64 29,01 29,95 68 209.641.600
10/9/2001 32,69 33,00 0,00% 32,20 33,10 32,73 32,72 33,00 213 575.074.900
6/9/2001 32,40 33,00 +0,98% 32,40 33,80 33,49 32,85 33,00 265 817.495.800
5/9/2001 30,70 32,68 +3,42% 30,70 32,80 32,57 32,42 32,68 269 1.035.670.800
4/9/2001 31,60 31,60 +1,28% 31,50 32,01 31,68 31,60 31,70 193 686.966.200
3/9/2001 32,41 31,20 -2,50% 31,00 32,41 31,45 31,20 31,40 168 326.208.700
31/8/2001 32,30 32,00 -1,30% 31,90 32,40 32,11 32,00 32,60 266 1.006.424.100
30/8/2001 33,10 32,42 -2,05% 32,42 33,20 32,87 32,42 32,99 203 1.168.433.200
29/8/2001 32,68 33,10 +2,48% 32,68 33,60 33,26 33,10 33,27 269 742.148.400
28/8/2001 32,10 32,30 +0,97% 31,50 32,75 32,35 32,21 32,50 234 1.166.681.700
27/8/2001 32,10 31,99 -0,37% 31,60 32,11 31,80 31,90 31,99 144 417.645.700
24/8/2001 31,80 32,11 +2,10% 31,65 32,45 32,18 32,11 32,22 222 807.871.700
23/8/2001 32,19 31,45 -2,02% 31,10 32,20 31,99 31,45 32,00 247 824.562.400
22/8/2001 32,00 32,10 +2,88% 31,95 32,60 32,29 32,03 32,10 315 1.404.385.600
21/8/2001 31,10 31,20 -0,32% 31,01 31,31 31,15 31,05 31,20 198 665.516.200
20/8/2001 31,02 31,30 -0,95% 31,02 32,00 31,59 31,30 31,60 125 297.664.900
17/8/2001 32,02 31,60 -1,86% 31,31 32,09 31,79 31,60 31,66 299 1.159.210.500
16/8/2001 32,60 32,20 +0,63% 31,70 32,69 32,30 32,20 32,49 197 756.937.000
15/8/2001 32,39 32,00 -0,44% 31,91 33,40 32,88 32,00 32,30 679 2.553.736.200
14/8/2001 31,01 32,14 +2,03% 31,01 32,40 32,02 32,00 32,14 318 1.572.550.600
13/8/2001 31,50 31,50 0,00% 31,00 32,00 31,24 31,05 31,50 143 397.707.700
10/8/2001 30,50 31,50 +3,62% 29,90 31,60 30,70 31,50 32,00 237 810.863.900
9/8/2001 31,35 30,40 -2,91% 30,01 31,35 30,51 30,40 30,45 280 885.005.700
8/8/2001 31,50 31,31 -1,54% 31,30 32,10 31,78 31,31 31,50 196 598.816.600
7/8/2001 31,98 31,80 -0,78% 31,60 32,24 31,92 31,80 31,85 248 987.495.300
6/8/2001 31,30 32,05 +2,69% 31,00 32,20 31,53 32,05 32,10 217 711.670.200
3/8/2001 31,10 31,21 +0,68% 31,00 31,80 31,40 31,21 31,50 309 900.915.900
2/8/2001 31,00 31,00 -0,32% 30,70 31,49 31,04 30,90 31,00 180 663.498.100
1/8/2001 30,39 31,10 +0,35% 30,30 31,40 31,07 31,00 31,10 362 1.142.592.800
31/7/2001 30,00 30,99 +3,96% 29,70 30,99 30,32 30,70 30,99 354 1.198.271.700
30/7/2001 31,00 29,81 -3,84% 29,81 31,50 30,68 29,81 30,39 191 356.561.300
27/7/2001 30,50 31,00 +2,28% 30,10 31,10 30,74 31,00 31,07 430 1.209.848.500
26/7/2001 28,90 30,31 +4,88% 28,40 30,70 29,97 30,31 30,48 732 2.254.377.100
25/7/2001 27,90 28,90 +5,21% 27,50 28,90 28,21 28,90 28,99 322 1.069.019.100
24/7/2001 27,30 27,47 -0,22% 27,24 28,20 27,81 27,47 27,60 383 1.749.611.600
23/7/2001 28,00 27,53 -1,68% 27,50 29,00 28,00 27,50 27,53 259 696.477.600
20/7/2001 28,30 28,00 -1,41% 27,80 28,40 28,03 27,90 28,00 215 922.137.200
19/7/2001 28,60 28,40 -1,05% 27,90 29,00 28,21 28,21 28,40 264 1.406.516.800
18/7/2001 29,39 28,70 -1,71% 28,61 29,39 29,06 28,70 28,80 402 1.682.211.500
17/7/2001 28,30 29,20 +5,04% 27,90 29,60 28,83 29,20 29,40 581 1.754.319.400
16/7/2001 28,40 27,80 -2,15% 27,80 28,78 28,31 27,80 28,00 321 1.254.753.200
13/7/2001 27,81 28,41 +1,46% 27,00 28,80 28,14 28,41 28,49 320 831.650.800
12/7/2001 25,70 28,00 +3,70% 25,70 28,10 27,46 27,71 28,00 458 1.746.755.100
11/7/2001 25,51 27,00 +5,43% 25,30 27,00 26,25 26,90 27,00 388 1.481.892.300
10/7/2001 27,35 25,61 -5,85% 25,60 27,40 26,31 25,61 25,85 304 924.879.400
6/7/2001 26,25 27,20 +2,26% 26,00 27,40 26,75 27,20 27,30 387 945.866.400
5/7/2001 25,50 26,60 +5,51% 25,20 26,60 25,81 26,50 26,60 492 1.634.544.600
4/7/2001 26,15 25,21 -3,04% 25,02 26,26 25,43 25,21 25,40 500 1.389.864.000
3/7/2001 27,50 26,00 -3,70% 26,00 27,50 26,69 26,00 26,39 392 1.174.074.200
2/7/2001 27,20 27,00 -0,74% 26,70 27,20 26,99 27,00 27,10 294 892.061.800
29/6/2001 27,40 27,20 +0,59% 27,02 27,90 27,24 27,15 27,20 388 1.376.258.200
28/6/2001 27,10 27,04 +0,52% 26,50 27,10 26,75 27,04 27,09 424 1.293.964.100
27/6/2001 28,30 26,90 -3,58% 26,90 28,30 27,47 26,86 26,90 367 1.216.685.500
26/6/2001 27,59 27,90 +0,72% 27,40 28,01 27,82 27,90 28,00 215 742.331.800
25/6/2001 29,00 27,70 -1,77% 27,70 29,00 28,01 27,65 27,70 242 622.105.900
22/6/2001 28,75 28,20 -0,07% 28,10 29,51 28,70 28,20 28,25 386 1.248.254.000
21/6/2001 28,10 28,22 +0,39% 28,10 28,99 28,55 28,22 28,59 388 1.256.290.700
20/6/2001 28,15 28,11 +0,36% 27,80 29,00 28,43 28,11 28,20 305 1.005.139.100
19/6/2001 29,00 28,01 +1,16% 27,61 29,00 28,25 28,01 28,20 431 2.043.548.700
18/6/2001 29,00 27,69 -5,20% 27,60 29,00 28,04 27,66 27,69 356 1.086.571.200
15/6/2001 29,00 29,21 +0,69% 29,00 30,10 29,55 29,20 29,30 193 908.223.700
13/6/2001 28,75 29,01 +1,36% 28,75 30,70 29,78 29,01 29,39 787 2.799.049.000
12/6/2001 29,34 28,62 -2,98% 28,60 29,40 28,75 28,62 28,90 494 2.424.723.200
11/6/2001 30,15 29,50 -3,25% 29,10 30,40 29,62 29,30 29,50 238 800.996.900
8/6/2001 32,19 30,49 -1,96% 30,49 32,19 31,13 30,42 30,49 365 1.756.353.200
7/6/2001 29,80 31,10 +4,01% 29,20 32,30 31,31 31,05 31,10 647 2.769.412.800
6/6/2001 30,65 29,90 -2,29% 29,90 30,90 30,42 29,90 30,00 695 2.329.591.400
5/6/2001 27,19 30,60 +11,68% 27,10 30,60 29,68 30,60 30,65 1.273 6.259.161.300
4/6/2001 26,35 27,40 +5,38% 26,20 27,40 26,95 27,40 27,50 601 2.358.128.200
1/6/2001 25,80 26,00 +1,96% 25,11 26,30 25,70 26,00 26,20 480 2.691.814.300
31/5/2001 25,00 25,50 +2,82% 25,00 25,89 25,56 25,40 25,50 602 2.653.353.300
30/5/2001 24,60 24,80 +0,81% 24,50 25,50 24,88 24,70 24,80 632 3.145.772.300
29/5/2001 24,50 24,60 +1,44% 24,20 24,99 24,67 24,51 24,60 412 1.674.426.200
28/5/2001 25,60 24,25 -3,39% 24,00 25,60 24,34 24,21 24,25 313 555.945.500
25/5/2001 25,99 25,10 -3,31% 24,80 26,00 25,44 25,02 25,10 405 966.245.500
24/5/2001 27,40 25,96 -3,85% 25,60 27,50 26,08 25,96 26,00 524 1.250.798.500
23/5/2001 28,00 27,00 -3,23% 26,70 28,36 27,26 27,00 27,25 526 1.874.232.600
22/5/2001 28,40 27,90 -1,86% 27,90 28,70 28,20 27,90 27,99 317 875.504.000
21/5/2001 29,00 28,43 -2,97% 27,70 29,30 28,10 28,40 28,43 361 866.727.200
18/5/2001 30,41 29,30 -2,33% 29,00 30,98 29,45 29,30 29,40 298 1.075.557.000
17/5/2001 30,29 30,00 -0,96% 29,80 31,20 30,43 30,00 30,30 436 2.303.204.600
16/5/2001 29,99 30,29 +7,45% 28,50 30,40 29,18 30,05 30,29 367 1.032.594.000
15/5/2001 28,00 28,19 +1,77% 27,80 28,60 28,19 28,10 28,19 264 892.809.400
14/5/2001 28,75 27,70 -2,46% 27,30 28,85 28,06 27,65 27,70 365 717.268.900
11/5/2001 30,00 28,40 -5,33% 28,10 30,00 28,84 28,40 28,50 638 1.934.747.100
10/5/2001 31,30 30,00 -2,31% 30,00 31,30 30,67 29,97 30,00 432 1.571.421.300
9/5/2001 31,95 30,71 -3,88% 30,40 31,95 30,70 30,60 30,71 429 1.959.353.300
8/5/2001 31,59 31,95 -0,16% 31,30 32,19 31,70 31,95 31,98 304 1.143.130.900
7/5/2001 32,10 32,00 -0,56% 31,59 32,70 32,10 32,00 32,09 267 764.392.800
4/5/2001 33,01 32,18 -2,78% 32,10 33,01 32,53 32,18 32,30 382 1.059.206.700
3/5/2001 33,69 33,10 -0,90% 32,78 33,69 33,00 33,10 33,39 351 1.287.881.200
2/5/2001 34,00 33,40 -3,05% 32,80 34,00 33,31 33,40 33,50 336 891.414.500
30/4/2001 33,50 34,45 +4,08% 33,25 34,50 33,83 33,80 34,45 320 1.642.780.500
27/4/2001 33,50 33,10 -0,30% 32,70 34,40 33,77 33,10 33,50 332 1.564.373.800
26/4/2001 31,95 33,20 +4,67% 31,95 33,30 32,91 33,20 33,30 358 1.634.069.900
25/4/2001 30,62 31,72 +1,67% 30,00 32,16 31,47 31,72 31,78 325 1.170.633.800
24/4/2001 30,79 31,20 +4,31% 30,20 31,75 31,08 31,20 31,39 369 1.414.791.600
23/4/2001 30,10 29,91 -1,61% 28,65 30,20 29,41 29,91 29,99 424 961.192.900
20/4/2001 32,30 30,40 -5,62% 29,51 32,30 30,41 30,40 30,50 699 2.274.628.000
19/4/2001 33,70 32,21 -5,57% 32,20 34,00 32,90 32,21 32,79 489 1.589.753.900
18/4/2001 33,99 34,11 +2,77% 32,81 34,45 34,05 34,11 34,20 719 2.643.689.900
17/4/2001 34,10 33,19 -2,38% 33,07 34,20 33,71 33,15 33,30 286 1.023.007.500
16/4/2001 35,41 34,00 -5,03% 33,50 35,41 34,22 33,91 34,00 367 1.478.894.000
12/4/2001 34,90 35,80 +1,99% 33,90 35,90 34,69 35,75 35,80 608 1.949.086.800
11/4/2001 37,60 35,10 -8,24% 34,42 37,60 35,43 35,10 35,25 1.034 3.743.372.100
10/4/2001 38,80 38,25 -0,52% 37,80 39,10 38,28 38,06 38,25 193 922.005.500
9/4/2001 36,30 38,45 +4,77% 36,30 38,45 37,53 37,80 38,45 210 677.491.700
6/4/2001 38,90 36,70 -4,68% 36,30 39,20 37,28 36,70 37,00 444 1.997.929.400
5/4/2001 38,30 38,50 +1,32% 38,00 38,80 38,46 38,50 38,70 261 1.490.347.600
4/4/2001 37,50 38,00 +1,88% 37,50 38,70 38,10 38,00 38,30 334 1.715.236.900
3/4/2001 38,00 37,30 -3,37% 37,00 38,10 37,49 37,30 37,40 250 923.039.700
2/4/2001 39,95 38,60 -3,48% 38,40 39,95 39,14 38,51 38,60 285 1.803.890.500
30/3/2001 37,70 39,99 +4,41% 37,08 39,99 38,10 39,70 39,99 300 1.669.584.800
29/3/2001 37,70 38,30 +0,79% 37,70 39,40 38,55 38,30 38,46 434 2.348.080.700
28/3/2001 38,00 38,00 -0,78% 37,65 38,40 38,03 37,80 38,00 188 694.537.400
27/3/2001 37,11 38,30 +3,23% 36,90 38,60 37,91 37,65 38,30 340 2.194.178.800
26/3/2001 36,61 37,10 +3,06% 36,61 37,40 37,08 37,10 37,39 326 1.934.907.900
23/3/2001 36,01 36,00 +4,32% 33,80 36,01 34,82 36,00 36,20 491 1.999.081.400
22/3/2001 36,70 34,51 -7,92% 33,21 37,50 34,06 34,51 35,00 603 2.576.459.300
21/3/2001 37,85 37,48 -0,85% 37,00 38,48 37,65 37,02 37,48 207 1.194.908.300
20/3/2001 37,70 37,80 +1,61% 37,70 38,50 38,16 37,61 37,80 379 1.686.727.100
19/3/2001 39,10 37,20 -3,88% 37,00 39,10 37,27 37,05 37,20 280 1.165.712.700
16/3/2001 38,50 38,70 +1,84% 37,90 38,99 38,54 38,01 38,70 259 1.145.244.200
15/3/2001 37,50 38,00 +1,25% 37,50 38,90 38,39 38,00 38,30 438 2.337.175.200
14/3/2001 39,72 37,53 -5,23% 37,10 39,72 37,87 37,53 37,60 267 1.251.890.100
13/3/2001 40,90 39,60 -3,18% 39,00 40,90 39,71 39,55 39,60 388 2.207.548.100
12/3/2001 40,99 40,90 -0,24% 40,50 41,20 40,77 40,10 40,90 461 3.033.164.600
9/3/2001 39,00 41,00 +3,02% 39,00 41,19 40,43 41,00 41,05 691 4.036.223.800
8/3/2001 38,10 39,80 +4,74% 38,05 40,00 39,33 39,51 39,80 598 3.567.584.700
7/3/2001 38,00 38,00 +1,60% 37,30 38,00 37,63 37,88 38,00 287 2.053.940.500
6/3/2001 38,00 37,40 -1,32% 37,00 39,10 38,65 37,12 37,40 306 1.766.302.200
5/3/2001 39,99 37,90 -4,29% 37,40 39,99 38,31 37,90 38,45 361 1.820.406.000
2/3/2001 38,99 39,60 +1,54% 37,20 39,95 38,67 39,60 39,69 395 1.791.095.200
1/3/2001 36,00 39,00 +6,85% 36,00 39,00 37,72 38,50 39,00 287 1.191.733.300
28/2/2001 35,60 36,50 -1,35% 35,60 36,80 36,50 36,50 36,79 124 759.588.700
23/2/2001 36,80 37,00 0,00% 36,40 37,00 36,62 37,00 37,30 173 1.071.630.100
22/2/2001 36,30 37,00 +2,78% 35,50 37,00 36,03 37,00 37,20 381 2.068.805.500
21/2/2001 36,80 36,00 -3,74% 36,00 37,40 36,82 36,00 36,79 407 2.071.944.100
20/2/2001 37,81 37,40 -0,27% 36,30 37,81 37,03 37,01 37,40 317 1.602.748.700
19/2/2001 38,30 37,50 -1,39% 37,40 39,00 38,19 37,50 37,80 234 948.777.100
16/2/2001 40,40 38,03 -8,36% 38,00 40,47 39,14 38,00 38,30 366 1.140.892.700
15/2/2001 41,60 41,50 -0,50% 41,20 42,00 41,55 41,20 41,50 305 1.334.891.700
14/2/2001 40,40 41,71 +1,98% 39,99 41,75 41,27 41,71 41,80 422 1.423.643.500
13/2/2001 39,70 40,90 +3,68% 39,50 40,90 40,48 40,60 40,90 388 1.403.982.200
12/2/2001 39,90 39,45 -1,13% 39,25 40,00 39,57 39,45 39,59 267 1.448.989.800
9/2/2001 38,99 39,90 +1,86% 38,40 39,90 39,26 39,00 39,90 143 556.056.400
8/2/2001 38,40 39,17 +2,81% 38,29 39,17 38,78 39,17 39,50 182 668.964.500
7/2/2001 37,50 38,10 +0,26% 37,00 38,10 37,43 38,10 38,18 158 616.238.400
6/2/2001 38,00 38,00 +1,60% 37,51 38,30 37,85 37,55 38,00 180 753.642.100
5/2/2001 37,30 37,40 +0,40% 37,00 37,50 37,23 37,00 37,40 170 720.223.100
2/2/2001 37,80 37,25 -1,43% 36,90 38,60 37,65 37,02 37,25 262 990.236.900
1/2/2001 40,00 37,79 -5,57% 37,70 40,00 38,48 37,72 37,79 418 1.548.830.400
31/1/2001 40,00 40,02 -0,17% 40,00 40,90 40,32 40,02 40,39 228 993.949.000
30/1/2001 41,40 40,09 -3,40% 40,00 41,40 40,32 39,81 40,09 243 1.538.877.500
29/1/2001 41,70 41,50 -1,19% 41,40 41,90 41,69 41,50 41,60 207 1.514.674.900
26/1/2001 40,00 42,00 +3,96% 39,80 42,00 41,46 41,50 42,00 235 1.427.978.400
24/1/2001 41,20 40,40 -1,94% 40,05 42,20 41,36 40,40 41,00 355 2.443.100.500
23/1/2001 38,80 41,20 +5,10% 38,80 41,60 40,29 41,20 41,30 633 2.490.763.700
22/1/2001 37,80 39,20 +3,16% 37,50 39,20 38,24 39,20 39,30 212 1.156.556.600
19/1/2001 39,50 38,00 -2,56% 37,60 39,50 38,19 37,70 38,00 198 937.244.700
18/1/2001 37,70 39,00 +3,45% 37,10 39,29 38,30 38,45 39,00 441 2.164.254.300
17/1/2001 36,50 37,70 +4,72% 36,20 37,99 37,10 37,40 37,70 438 2.292.538.600
16/1/2001 37,00 36,00 -2,70% 35,90 37,00 36,30 36,00 36,10 277 1.681.494.800
15/1/2001 36,30 37,00 +1,37% 36,30 37,00 36,79 37,00 37,19 159 640.926.400
12/1/2001 36,50 36,50 +0,52% 36,02 37,19 36,54 36,26 36,50 247 1.174.790.300
11/1/2001 35,25 36,31 +1,17% 35,20 36,60 36,14 36,31 36,50 363 1.489.918.600
10/1/2001 35,70 35,89 -0,03% 35,00 36,00 35,49 35,50 35,89 352 2.085.342.900
9/1/2001 35,40 35,90 +2,63% 34,90 36,09 35,54 35,51 35,90 520 2.724.658.400
8/1/2001 33,80 34,98 +3,92% 33,50 35,30 34,66 34,70 34,98 238 963.567.300
5/1/2001 35,00 33,66 -3,55% 33,50 35,67 34,31 33,66 34,39 306 1.123.221.500
4/1/2001 36,30 34,90 -3,86% 34,90 36,50 35,98 34,80 34,90 308 1.730.430.100
3/1/2001 32,60 36,30 +9,34% 32,60 36,30 33,99 35,80 36,30 394 1.930.574.900
2/1/2001 34,60 33,20 -7,80% 32,80 34,90 33,11 33,02 33,20 348 1.800.729.700
28/12/2000 35,00 36,01 +4,08% 34,70 36,30 35,21 36,01 36,08 439 6.147.146.700
27/12/2000 34,02 34,60 +2,37% 33,50 34,60 34,06 34,60 34,90 228 898.029.300
26/12/2000 36,00 33,80 -3,12% 33,80 36,00 34,14 33,80 33,90 148 458.100.800
22/12/2000 34,65 34,89 -0,31% 34,50 35,20 34,95 34,50 34,89 196 1.051.886.300
21/12/2000 36,00 35,00 +0,29% 33,52 36,00 34,29 35,00 36,60 255 1.676.499.100
20/12/2000 35,01 34,90 -3,86% 34,80 36,00 35,38 34,70 34,90 205 1.020.245.400
19/12/2000 35,89 36,30 +1,14% 35,80 36,30 36,10 36,20 36,30 194 1.023.467.500
18/12/2000 36,20 35,89 -0,03% 35,60 36,69 36,12 35,61 35,89 222 933.379.600
15/12/2000 36,00 35,90 -1,86% 35,30 36,10 35,65 35,41 36,00 168 654.249.200
14/12/2000 36,70 36,58 -0,87% 35,70 36,80 36,33 36,10 36,58 137 518.197.400
13/12/2000 36,30 36,90 +3,07% 35,20 37,20 35,98 36,90 37,00 320 1.373.901.100
12/12/2000 35,10 35,80 -1,92% 35,10 36,10 35,77 35,61 36,00 156 1.000.869.900
11/12/2000 37,19 36,50 -0,76% 36,00 37,20 36,76 36,50 36,99 259 1.519.007.300
8/12/2000 36,00 36,78 +1,60% 35,90 37,20 36,69 36,50 36,78 213 799.112.400
7/12/2000 34,00 36,20 +6,91% 33,60 36,20 34,80 36,20 36,50 265 1.147.130.300
6/12/2000 34,50 33,86 -2,70% 33,60 34,80 34,09 33,86 34,00 199 1.694.090.900
5/12/2000 33,00 34,80 +6,91% 32,80 34,80 33,28 34,00 34,80 253 2.613.742.200
4/12/2000 32,50 32,55 -1,36% 32,10 32,60 32,39 32,55 33,00 123 324.234.100
1/12/2000 34,00 33,00 -0,27% 32,80 34,00 33,06 33,00 34,00 166 1.776.228.700
30/11/2000 34,40 33,09 -3,53% 32,50 34,40 33,11 32,70 33,09 189 2.622.010.700
29/11/2000 34,30 34,30 -0,52% 34,00 34,60 34,40 34,30 34,49 160 1.043.532.100
28/11/2000 33,80 34,48 +1,44% 33,40 34,48 33,90 34,20 34,48 174 676.368.800
27/11/2000 36,00 33,99 -4,52% 33,70 36,00 34,95 33,71 34,00 146 476.084.700
24/11/2000 35,85 35,60 -0,56% 35,60 36,00 35,75 35,60 35,80 124 468.745.600
23/11/2000 36,50 35,80 -2,98% 35,50 36,50 35,80 35,80 36,00 197 783.063.200
22/11/2000 35,60 36,90 +1,65% 35,60 37,20 36,48 36,90 37,00 345 1.922.513.700
21/11/2000 33,70 36,30 +8,36% 33,70 36,48 35,07 36,30 36,40 293 1.672.011.600
20/11/2000 33,30 33,50 -0,30% 33,00 33,90 33,24 33,50 33,70 144 1.132.369.500
17/11/2000 34,00 33,60 -1,32% 32,70 34,10 33,43 33,60 34,00 209 1.280.733.900
16/11/2000 34,50 34,05 -1,02% 33,80 34,50 34,04 33,80 34,05 115 572.717.100
14/11/2000 35,00 34,40 -0,52% 34,20 35,00 34,53 34,20 34,40 202 874.095.300
13/11/2000 35,00 34,58 -0,06% 33,70 35,00 34,13 33,90 34,58 185 718.985.100
10/11/2000 34,00 34,60 +1,73% 33,80 34,65 34,37 34,31 35,00 184 705.048.100
9/11/2000 35,00 34,01 -1,99% 33,51 35,00 34,15 34,01 35,00 267 1.273.990.700
8/11/2000 35,00 34,70 -0,29% 34,50 35,22 34,69 34,50 34,90 169 790.582.300
7/11/2000 34,39 34,80 +1,13% 33,50 35,20 34,51 34,80 35,00 225 950.093.500
6/11/2000 33,75 34,41 +1,80% 33,60 34,60 34,34 34,41 34,60 156 819.382.900
3/11/2000 34,09 33,80 -0,59% 33,60 34,15 33,92 33,80 33,95 281 1.514.967.200
1/11/2000 33,90 34,00 +0,29% 33,20 34,00 33,57 33,70 34,00 222 941.721.300
31/10/2000 34,50 33,90 -1,65% 33,80 34,90 34,13 33,82 33,90 273 2.100.004.900
30/10/2000 34,00 34,47 +1,38% 33,40 34,60 34,05 34,40 34,47 208 1.257.937.800
27/10/2000 34,00 34,00 +1,01% 33,40 34,30 33,83 33,85 34,00 273 1.878.016.100
26/10/2000 34,00 33,66 +2,06% 33,01 34,00 33,37 33,66 33,70 239 1.265.260.900
25/10/2000 33,00 32,98 -1,43% 32,60 33,80 33,10 32,80 32,98 216 833.531.400
24/10/2000 34,00 33,46 -0,39% 33,32 34,00 33,52 33,00 33,60 248 1.343.685.100
23/10/2000 34,50 33,59 -5,11% 33,59 35,00 34,33 33,50 33,59 266 1.083.832.700
20/10/2000 36,00 35,40 -1,94% 35,00 36,20 35,40 35,00 35,40 256 1.084.132.400
19/10/2000 36,80 36,10 0,00% 35,60 37,10 36,20 36,01 36,10 276 2.081.053.400
18/10/2000 37,49 36,10 -3,73% 35,60 37,49 36,06 36,10 36,30 664 3.573.118.900
17/10/2000 38,15 37,50 -0,74% 37,20 38,30 37,87 37,50 37,60 201 1.222.963.500
16/10/2000 37,52 37,78 +0,75% 37,20 38,20 37,77 37,60 37,80 232 773.310.600
13/10/2000 36,30 37,50 +0,81% 36,20 37,50 36,79 37,20 38,20 140 436.797.700
11/10/2000 36,30 37,20 -1,06% 36,30 37,40 37,06 36,65 37,20 95 422.556.600
10/10/2000 37,20 37,60 +0,27% 37,00 38,00 37,51 37,00 37,60 141 467.492.600
9/10/2000 37,00 37,50 +1,35% 36,70 37,90 37,29 37,20 37,50 163 612.755.300
6/10/2000 38,00 37,00 -2,63% 36,91 38,30 37,48 36,90 37,00 264 1.567.326.600
5/10/2000 37,55 38,00 +2,48% 37,40 38,70 37,98 37,75 38,00 270 1.420.688.700
4/10/2000 37,00 37,08 +0,49% 36,40 37,20 36,91 37,01 37,08 155 617.526.600
3/10/2000 36,40 36,90 +1,37% 36,40 37,30 37,05 36,90 37,29 216 1.014.893.800
2/10/2000 38,00 36,40 -2,86% 36,25 38,00 36,64 36,40 36,50 153 432.089.400
29/9/2000 37,10 37,47 +1,00% 37,00 37,99 37,51 37,12 37,69 175 854.941.800
28/9/2000 36,70 37,10 +1,09% 36,60 37,20 36,90 36,80 37,10 147 472.068.900
27/9/2000 38,00 36,70 -2,65% 36,40 38,00 37,06 36,70 36,90 215 820.647.000
26/9/2000 38,00 37,70 -0,79% 37,30 38,05 37,70 37,70 37,80 181 692.676.100
25/9/2000 38,44 38,00 -0,52% 37,91 38,60 38,31 37,90 38,00 204 1.078.970.200
22/9/2000 37,01 38,20 +2,14% 36,15 38,40 36,98 38,20 38,30 248 1.459.445.100
21/9/2000 37,50 37,40 -0,27% 37,01 37,80 37,35 37,01 37,40 131 564.837.600
20/9/2000 37,51 37,50 -1,32% 37,00 37,80 37,44 37,50 37,80 188 1.215.369.300
19/9/2000 37,13 38,00 +2,67% 37,00 38,10 37,48 38,00 38,05 273 1.425.732.400
18/9/2000 37,90 37,01 -3,12% 37,00 37,90 37,52 37,01 37,15 299 1.544.701.800
15/9/2000 38,25 38,20 -0,78% 38,10 38,50 38,27 38,10 38,20 201 978.595.700
14/9/2000 39,20 38,50 -1,41% 38,30 39,59 38,62 38,50 38,80 309 2.080.364.200
13/9/2000 38,95 39,05 -0,13% 38,90 39,60 39,18 39,05 39,15 238 1.127.738.400
12/9/2000 39,50 39,10 -0,79% 38,60 39,50 39,13 39,10 39,29 368 2.244.584.700
11/9/2000 39,61 39,41 -0,73% 39,00 39,69 39,28 39,41 39,45 223 927.173.100
8/9/2000 39,60 39,70 +0,76% 39,40 39,90 39,69 39,61 39,70 174 828.027.000
6/9/2000 39,00 39,40 +1,55% 38,90 39,50 39,21 39,31 39,40 311 1.534.318.700
5/9/2000 38,80 38,80 +0,23% 38,00 39,10 38,72 38,60 38,80 319 2.087.641.500
4/9/2000 38,99 38,71 +0,81% 38,70 39,45 38,93 38,71 38,79 339 1.620.818.400
1/9/2000 37,50 38,40 +3,78% 37,40 38,43 37,79 38,32 38,40 439 2.383.927.400
31/8/2000 36,80 37,00 +0,52% 36,50 37,20 36,75 37,00 37,20 711 5.363.641.300
30/8/2000 36,53 36,81 +1,21% 36,50 37,50 36,98 36,81 36,90 576 2.693.488.600
29/8/2000 37,15 36,37 -1,97% 36,37 37,15 36,60 36,37 36,50 560 2.758.570.500
28/8/2000 38,50 37,10 -2,37% 36,60 38,80 37,15 37,10 37,30 524 2.300.475.200
25/8/2000 37,70 38,00 +1,33% 37,70 39,20 38,26 38,00 38,20 329 1.851.985.400
24/8/2000 38,01 37,50 -2,47% 37,05 38,10 37,54 37,50 37,55 393 1.784.762.500
23/8/2000 39,00 38,45 -0,90% 37,90 39,00 38,19 38,20 38,45 387 2.323.958.700
22/8/2000 39,30 38,80 +0,78% 38,50 39,30 38,79 38,65 38,80 276 1.634.427.500
21/8/2000 39,00 38,50 -0,52% 38,20 39,00 38,54 38,50 38,60 166 647.176.000
18/8/2000 40,00 38,70 -2,89% 38,26 40,00 38,81 38,52 38,70 513 1.876.723.800
17/8/2000 40,51 39,85 -1,85% 39,20 40,80 39,98 39,80 39,85 651 4.514.273.900
16/8/2000 42,50 40,60 -5,36% 40,11 42,55 40,83 40,60 40,70 795 6.106.407.800
15/8/2000 43,30 42,90 -0,81% 42,50 43,50 43,10 42,90 43,00 188 953.159.000
14/8/2000 41,20 43,25 +4,22% 41,20 43,50 42,79 43,10 43,25 418 2.521.805.600
11/8/2000 38,61 41,50 +7,49% 38,00 41,50 39,79 41,50 41,58 330 2.044.605.700
10/8/2000 38,20 38,61 +0,29% 38,20 39,80 39,25 38,61 39,00 222 1.181.584.800
9/8/2000 39,81 38,50 -3,27% 38,00 40,00 38,90 38,50 38,80 297 1.563.821.600
8/8/2000 40,50 39,80 -1,00% 39,50 40,50 39,84 39,80 40,00 275 1.857.388.000
7/8/2000 40,80 40,20 -0,25% 39,70 41,00 40,09 40,00 40,20 200 1.120.586.800
4/8/2000 41,50 40,30 -2,66% 40,20 41,60 40,87 40,16 40,30 163 1.253.708.600
3/8/2000 38,20 41,40 +3,76% 38,20 41,60 40,27 41,10 41,40 233 1.391.837.600
2/8/2000 39,60 39,90 +0,25% 38,30 40,20 39,67 39,90 40,00 371 2.222.337.900
1/8/2000 42,50 39,80 -6,37% 39,20 42,50 40,37 39,80 40,00 408 2.434.715.900
31/7/2000 44,00 42,51 -3,39% 42,51 44,10 43,36 42,51 42,70 106 558.561.800
28/7/2000 44,20 44,00 0,00% 43,00 44,30 43,73 44,00 44,60 273 1.746.815.800
27/7/2000 42,50 44,00 +0,92% 42,50 44,50 44,06 42,80 44,00 239 1.718.237.900
26/7/2000 43,50 43,60 +0,09% 42,80 43,90 43,33 43,30 43,60 273 1.617.572.500
25/7/2000 44,50 43,56 -2,13% 43,56 44,80 44,35 43,56 43,90 196 905.199.600
24/7/2000 43,50 44,51 +1,85% 43,50 44,90 44,29 44,51 44,60 296 2.202.388.800
21/7/2000 43,00 43,70 +1,63% 43,00 44,00 43,71 43,70 43,80 266 1.356.753.900
20/7/2000 43,00 43,00 +0,47% 42,80 43,70 43,25 43,00 43,10 134 698.504.600
19/7/2000 43,00 42,80 -2,28% 42,00 43,80 42,74 42,80 42,89 310 1.792.397.800
18/7/2000 43,00 43,80 +2,10% 43,00 44,70 43,94 43,80 43,90 369 2.039.425.300
17/7/2000 43,00 42,90 +3,13% 42,50 43,20 42,81 42,90 43,00 273 1.612.589.100
14/7/2000 41,50 41,60 +1,46% 41,00 42,10 41,35 41,21 41,60 233 1.369.246.900
13/7/2000 41,80 41,00 -4,65% 41,00 43,00 41,85 40,90 41,70 285 1.737.836.900
12/7/2000 42,50 43,00 +1,51% 41,50 43,70 42,41 43,00 43,70 299 2.314.687.900
11/7/2000 43,20 42,36 -3,51% 42,36 43,70 43,00 42,36 42,39 330 1.657.995.500
10/7/2000 44,50 43,90 -1,35% 43,20 44,70 43,91 43,90 44,00 256 1.328.278.600
7/7/2000 43,40 44,50 +3,73% 43,40 45,50 44,72 43,00 44,50 579 3.580.135.300
6/7/2000 42,00 42,90 +2,19% 42,00 43,00 42,58 42,90 43,00 441 2.788.329.500
5/7/2000 41,50 41,98 +0,91% 41,20 42,70 42,15 41,20 41,98 438 3.359.923.500
4/7/2000 41,80 41,60 +1,29% 41,30 41,80 41,55 41,40 41,60 218 1.028.149.500
3/7/2000 40,30 41,07 +2,93% 40,30 41,40 40,98 41,00 41,07 361 1.755.247.600
30/6/2000 39,20 39,90 +1,79% 39,00 39,90 39,37 38,50 39,90 227 1.037.150.300
29/6/2000 39,00 39,20 -1,48% 39,00 39,50 39,22 39,20 39,48 132 515.481.300
28/6/2000 39,50 39,79 +1,76% 39,02 40,10 39,59 39,40 39,79 198 934.866.500
27/6/2000 39,00 39,10 +0,21% 39,00 40,30 39,65 39,10 40,00 263 1.353.436.000
26/6/2000 39,99 39,02 -2,45% 38,80 39,99 39,43 39,02 39,49 281 1.594.373.600
23/6/2000 40,60 40,00 -1,60% 38,70 40,60 39,59 40,00 40,10 292 1.775.648.500
21/6/2000 40,00 40,65 +3,17% 39,60 41,20 40,76 40,60 40,65 535 3.551.341.400
20/6/2000 40,50 39,40 -2,23% 38,51 40,50 39,37 39,40 39,44 296 1.417.458.300
19/6/2000 38,50 40,30 +4,40% 38,50 40,79 39,81 40,10 40,30 538 3.074.499.100
16/6/2000 37,53 38,60 +1,58% 37,53 39,40 38,84 38,50 38,69 419 2.056.301.000
15/6/2000 36,20 38,00 +3,83% 35,99 38,51 37,78 37,40 38,00 482 2.256.673.800
14/6/2000 36,30 36,60 +1,10% 36,00 37,20 36,56 36,60 37,00 496 2.885.079.500
13/6/2000 35,00 36,20 +2,84% 35,00 36,40 36,11 35,75 36,20 297 1.799.054.900
12/6/2000 35,50 35,20 -1,12% 35,00 35,70 35,46 35,20 35,48 149 476.302.800
9/6/2000 35,99 35,60 +0,42% 34,80 36,00 35,50 35,50 35,60 367 1.527.116.400
8/6/2000 34,49 35,45 +3,05% 34,49 35,90 35,18 35,00 35,45 426 1.384.764.900
7/6/2000 31,80 34,40 +5,46% 31,80 34,44 33,70 34,01 34,40 263 922.151.800
6/6/2000 33,00 32,62 -2,04% 32,60 33,50 33,04 32,62 32,80 240 890.129.000
5/6/2000 32,70 33,30 +0,91% 32,50 33,70 33,43 33,01 33,30 221 837.917.000
2/6/2000 32,28 33,00 +3,29% 32,28 33,50 32,97 32,72 33,00 417 2.069.685.600
1/6/2000 31,50 31,95 +3,40% 31,40 32,30 31,95 31,90 31,95 156 598.888.400
31/5/2000 32,79 30,90 -4,63% 30,00 32,79 31,72 30,60 30,90 254 1.147.637.000
30/5/2000 31,70 32,40 +2,21% 31,00 32,79 32,00 32,40 32,50 275 904.242.000
29/5/2000 31,40 31,70 +2,92% 31,00 31,70 31,38 31,20 31,70 181 612.912.400
26/5/2000 30,00 30,80 +3,01% 30,00 30,99 30,56 30,80 30,97 211 641.893.100
25/5/2000 29,95 29,90 +0,03% 29,30 30,20 29,82 29,90 29,95 213 631.160.200
24/5/2000 28,51 29,89 +4,88% 28,01 29,90 28,83 29,75 29,89 312 1.024.987.500
23/5/2000 28,65 28,50 0,00% 28,20 29,30 28,75 28,50 28,90 187 608.747.900
22/5/2000 29,60 28,50 -4,33% 27,60 29,60 28,19 28,50 28,80 332 1.088.852.000
19/5/2000 30,51 29,79 -3,28% 29,20 30,51 29,73 29,33 29,70 189 569.200.800
18/5/2000 31,90 30,80 -3,39% 30,60 31,90 31,14 30,80 31,10 115 296.516.200
17/5/2000 32,40 31,88 -3,10% 31,30 32,40 31,66 31,88 31,90 171 719.357.100
16/5/2000 32,70 32,90 0,00% 32,10 33,00 32,69 32,60 32,90 336 1.307.333.300
15/5/2000 31,80 32,90 +3,46% 30,60 33,10 31,61 32,51 32,90 317 1.147.183.900
12/5/2000 31,44 31,80 +1,60% 30,50 31,80 31,34 31,30 31,80 292 1.514.603.100
11/5/2000 30,10 31,30 +4,33% 30,10 31,30 30,91 30,15 31,30 301 1.108.861.700
10/5/2000 29,99 30,00 +1,01% 29,00 30,20 29,63 30,00 30,20 249 904.142.200
9/5/2000 30,00 29,70 -0,97% 28,60 30,30 29,29 29,70 29,80 156 609.531.700
8/5/2000 30,10 29,99 -2,31% 29,60 30,69 29,77 29,81 30,00 182 796.488.600
5/5/2000 29,50 30,70 +2,33% 29,50 31,00 30,34 30,70 30,80 173 484.421.800
4/5/2000 29,99 30,00 +0,67% 29,60 30,60 30,24 30,00 30,20 206 607.555.400
3/5/2000 30,40 29,80 -1,32% 29,50 30,40 29,78 29,50 29,99 113 293.654.200
2/5/2000 30,50 30,20 +1,34% 30,00 31,40 30,89 30,20 30,60 307 896.532.300
28/4/2000 29,40 29,80 +2,41% 29,20 30,20 29,66 29,65 29,80 264 1.201.919.700
27/4/2000 28,00 29,10 +1,04% 27,30 29,49 28,00 29,00 29,40 232 1.846.879.700
26/4/2000 28,30 28,80 +1,41% 28,10 28,80 28,47 28,80 28,90 236 780.167.700
25/4/2000 27,80 28,40 +4,76% 27,80 28,80 28,46 27,81 28,40 243 623.328.000
24/4/2000 27,80 27,11 -2,13% 27,00 28,00 27,49 27,11 27,50 148 340.955.900
20/4/2000 27,00 27,70 +3,82% 26,50 28,20 27,34 27,70 27,99 166 405.302.300
19/4/2000 28,20 26,68 -4,37% 26,61 28,20 27,18 26,60 26,85 297 637.983.100
18/4/2000 28,00 27,90 +0,54% 27,20 28,30 27,63 27,80 27,90 464 1.240.066.600
17/4/2000 27,20 27,75 -0,86% 26,10 28,49 27,21 27,57 27,99 466 1.382.258.400
14/4/2000 28,40 27,99 -2,13% 27,01 29,00 27,92 27,50 28,00 488 1.486.815.700
13/4/2000 30,50 28,60 -4,35% 28,60 30,50 29,14 28,60 28,90 363 1.218.961.800
12/4/2000 29,81 29,90 +0,34% 29,70 30,99 30,22 29,85 29,90 443 1.754.272.900
11/4/2000 30,60 29,80 -2,93% 29,50 31,20 30,33 29,80 30,10 371 1.518.427.300
10/4/2000 34,00 30,70 -4,06% 30,60 34,00 31,09 30,70 30,97 213 574.944.700
7/4/2000 32,70 32,00 -1,54% 31,35 32,70 32,03 32,00 32,30 198 550.409.900
6/4/2000 32,00 32,50 +3,08% 31,32 32,50 31,74 32,50 32,86 342 1.391.003.200
5/4/2000 32,00 31,53 -1,47% 30,80 32,00 31,50 31,53 31,59 559 2.206.530.700
4/4/2000 32,61 32,00 -1,36% 31,00 33,20 32,37 31,90 32,90 393 1.373.312.200
3/4/2000 33,00 32,44 -3,16% 32,40 33,29 32,96 32,40 32,44 257 1.060.426.700
31/3/2000 33,10 33,50 +2,60% 32,80 33,70 33,33 33,50 33,70 243 1.227.883.900
30/3/2000 33,52 32,65 -3,66% 32,40 33,52 33,07 32,60 32,65 295 1.259.477.600
29/3/2000 35,00 33,89 -1,51% 33,52 35,00 34,19 33,55 33,89 232 1.339.946.400
28/3/2000 35,00 34,41 -3,07% 34,41 35,30 34,92 34,41 34,60 225 1.158.690.000
27/3/2000 34,50 35,50 +3,17% 34,50 35,50 35,14 35,50 36,00 298 1.180.110.300
24/3/2000 34,99 34,41 -1,12% 34,20 35,40 34,68 34,41 34,90 219 1.052.427.300
23/3/2000 34,26 34,80 +0,87% 34,20 35,60 35,15 34,70 34,80 342 1.654.632.800
22/3/2000 34,95 34,50 -1,15% 34,40 35,40 35,01 34,01 34,50 322 1.388.100.800
21/3/2000 34,00 34,90 +1,75% 33,80 34,90 34,07 34,90 34,99 277 889.137.400
20/3/2000 34,80 34,30 -1,44% 33,60 34,90 34,29 33,80 34,30 239 848.863.900
17/3/2000 35,00 34,80 -1,56% 34,50 35,40 35,00 34,62 34,80 283 1.853.627.800
16/3/2000 34,50 35,35 +4,12% 34,00 35,35 34,56 35,35 35,39 352 1.492.810.100
15/3/2000 33,00 33,95 +4,46% 32,50 34,50 33,35 33,70 33,95 446 1.832.149.500
14/3/2000 35,20 32,50 -5,80% 32,50 35,50 34,43 32,50 33,50 277 802.624.300
13/3/2000 34,20 34,50 -2,02% 33,50 35,20 34,57 34,30 34,50 389 1.797.576.900
10/3/2000 35,99 35,21 -9,60% 35,00 37,00 36,30 35,21 35,49 554 1.918.102.100
9/3/2000 33,50 38,95 +19,85% 32,50 38,95 33,96 35,03 38,95 368 1.817.687.600
8/3/2000 32,00 32,50 0,00% 31,52 32,50 32,37 32,20 32,50 88 241.847.700
3/3/2000 32,60 32,50 +1,72% 31,90 32,90 32,26 32,41 32,50 280 2.157.507.600
2/3/2000 33,00 31,95 -2,59% 31,70 33,40 32,14 31,80 31,95 391 2.790.465.200
1/3/2000 32,20 32,80 +1,39% 32,20 33,30 32,90 32,70 32,80 369 2.109.439.700
29/2/2000 33,60 32,35 -1,97% 32,00 33,60 32,38 32,30 32,35 405 2.339.309.000
28/2/2000 32,99 33,00 0,00% 32,30 33,01 32,56 32,51 33,98 251 906.282.000
25/2/2000 34,00 33,00 -1,79% 32,80 34,10 33,47 32,86 33,00 267 1.327.483.900
24/2/2000 34,50 33,60 -1,75% 33,50 35,00 34,09 33,60 33,89 332 1.914.168.000
23/2/2000 34,52 34,20 +0,59% 34,00 34,70 34,40 34,10 34,50 335 1.162.448.600
22/2/2000 34,50 34,00 -0,29% 34,00 35,20 34,66 34,00 34,90 443 1.776.705.800
21/2/2000 33,10 34,10 +2,10% 33,00 34,70 34,09 34,00 34,10 311 1.665.696.200
18/2/2000 34,00 33,40 -2,62% 33,20 34,09 33,58 33,25 33,70 280 1.119.777.800
17/2/2000 34,10 34,30 +1,30% 33,90 34,80 34,30 34,20 34,30 341 1.242.321.000
16/2/2000 35,00 33,86 +0,98% 33,51 35,00 34,11 33,86 34,29 561 2.278.890.400
15/2/2000 34,20 33,53 -1,96% 32,90 34,70 33,32 33,53 33,60 710 2.492.210.600
14/2/2000 36,00 34,20 -3,63% 34,20 36,54 35,01 34,20 34,29 419 1.706.209.800
11/2/2000 37,99 35,49 -4,11% 35,21 37,99 36,52 35,40 35,49 275 922.819.300
10/2/2000 37,19 37,01 +0,03% 36,50 37,50 36,81 37,01 37,30 295 939.903.000
9/2/2000 38,30 37,00 -2,63% 36,80 38,60 37,17 36,82 37,00 334 1.302.456.900
8/2/2000 37,10 38,00 +3,06% 37,10 38,30 37,80 37,80 38,00 452 2.206.689.000
7/2/2000 38,00 36,87 -1,94% 36,60 38,00 37,13 36,80 36,88 330 1.405.001.000
4/2/2000 37,80 37,60 +1,08% 36,81 38,25 37,38 37,30 37,60 395 1.840.765.600
3/2/2000 35,60 37,20 +6,29% 35,20 37,25 35,96 37,20 37,50 465 2.503.890.200
2/2/2000 35,40 35,00 +0,86% 34,60 35,50 34,93 34,90 35,00 380 1.597.823.400
1/2/2000 34,90 34,70 -0,43% 34,01 35,30 34,57 34,62 34,80 566 2.642.615.500
31/1/2000 36,50 34,85 -3,22% 34,30 36,50 34,94 34,85 35,20 512 2.335.363.100
28/1/2000 39,00 36,01 -4,74% 35,95 39,00 36,42 36,01 36,40 411 2.406.944.000
27/1/2000 39,20 37,80 -2,33% 37,80 39,20 38,40 37,80 38,00 289 1.688.065.100
26/1/2000 38,50 38,70 0,00% 38,00 38,90 38,40 38,50 38,70 336 1.739.947.500
24/1/2000 40,49 38,70 +1,18% 38,50 40,49 38,95 38,61 38,70 245 1.021.001.000
21/1/2000 40,80 38,25 -4,52% 38,25 41,00 39,25 38,25 39,90 391 1.936.672.500
20/1/2000 40,90 40,06 -1,60% 39,30 42,00 40,53 40,06 40,20 388 2.579.894.100
19/1/2000 40,70 40,71 -0,71% 40,50 42,40 41,38 40,71 41,00 345 1.676.973.900
18/1/2000 40,50 41,00 +1,99% 39,60 41,00 40,08 41,00 41,85 263 1.282.579.300
17/1/2000 41,00 40,20 +1,75% 39,50 41,00 39,86 39,90 40,20 219 731.916.900
14/1/2000 41,00 39,51 -2,68% 39,50 41,70 40,49 39,51 39,98 357 2.248.183.200
13/1/2000 42,20 40,60 -0,98% 40,00 43,00 41,20 40,30 41,00 386 2.416.394.400
12/1/2000 42,00 41,00 -2,38% 40,30 42,50 40,98 41,00 41,30 352 1.804.164.500
11/1/2000 43,80 42,00 -3,89% 42,00 44,00 42,74 41,90 42,00 329 1.636.772.200
10/1/2000 42,90 43,70 +2,44% 42,90 44,30 43,84 43,70 43,80 402 2.567.884.100
7/1/2000 42,00 42,66 +3,04% 41,50 42,80 42,30 42,66 42,69 263 1.473.586.100
6/1/2000 40,70 41,40 -1,08% 40,50 42,11 41,35 41,40 41,50 325 1.952.070.900
5/1/2000 40,03 41,85 +4,63% 38,80 42,50 40,23 41,81 41,85 482 2.306.704.900
4/1/2000 41,00 40,00 -4,74% 39,90 41,70 40,73 40,00 40,20 535 2.508.521.600
3/1/2000 42,58 41,99 -2,58% 41,00 44,70 42,73 41,80 41,99 476 2.719.524.600
30/12/1999 41,70 43,10 +4,61% 41,00 43,60 42,51 43,00 43,10 312 1.550.818.500
29/12/1999 40,00 41,20 +2,49% 40,00 41,70 40,71 41,20 41,29 277 1.230.811.200
28/12/1999 39,90 40,20 +0,63% 39,80 40,40 40,03 40,30 40,40 190 1.039.672.700
27/12/1999 40,50 39,95 -0,13% 39,90 41,00 40,30 39,95 40,00 212 799.582.800
23/12/1999 39,69 40,00 +0,78% 39,40 41,00 40,32 39,00 40,00 418 2.125.005.200
22/12/1999 39,00 39,69 +3,06% 38,50 40,00 39,10 39,10 39,69 359 1.975.575.100
21/12/1999 37,90 38,51 +1,69% 37,90 39,39 38,83 38,51 38,60 350 1.617.892.900
20/12/1999 36,70 37,87 +3,75% 36,20 38,00 36,96 37,87 38,00 428 2.335.741.000
17/12/1999 37,50 36,50 +0,83% 35,90 37,50 36,53 36,50 37,00 415 1.823.338.100
16/12/1999 36,00 36,20 +2,84% 35,50 37,15 36,18 36,20 36,49 396 2.248.468.600
15/12/1999 36,20 35,20 -4,89% 35,20 37,01 35,99 35,20 35,80 637 2.799.005.900
14/12/1999 38,10 37,01 -2,86% 36,80 38,40 37,45 37,00 37,01 332 1.317.075.200
13/12/1999 38,50 38,10 -0,78% 38,10 39,20 38,59 38,01 38,10 285 1.322.079.500
10/12/1999 39,00 38,40 -0,75% 38,20 39,00 38,54 38,30 38,40 213 1.065.731.200
9/12/1999 39,40 38,69 +0,49% 38,20 39,40 38,71 38,50 38,69 309 1.867.763.600
8/12/1999 39,10 38,50 -1,53% 38,30 39,10 38,61 38,50 38,80 314 1.918.036.600
7/12/1999 39,80 39,10 -2,23% 39,10 40,00 39,73 39,10 39,40 356 1.891.643.500
6/12/1999 40,70 39,99 -1,74% 39,80 40,97 40,18 39,85 40,00 312 1.355.108.200
3/12/1999 39,51 40,70 +3,01% 39,20 41,50 40,97 40,70 40,90 485 2.340.917.200
2/12/1999 38,70 39,51 +2,09% 38,70 40,50 39,66 39,51 40,10 298 1.669.959.600
1/12/1999 39,20 38,70 -2,76% 38,50 39,20 38,72 38,70 38,75 350 1.943.955.700
30/11/1999 39,85 39,80 -0,13% 39,10 40,10 39,74 39,40 39,80 250 1.092.616.100
29/11/1999 40,98 39,85 -1,85% 39,85 41,00 40,23 39,85 40,00 280 1.317.153.100
26/11/1999 39,90 40,60 +2,76% 39,90 40,99 40,49 40,40 40,60 365 1.556.636.500
25/11/1999 38,60 39,51 +2,20% 38,30 40,00 39,42 39,50 39,70 369 1.263.901.900
24/11/1999 38,50 38,66 +0,57% 38,10 38,90 38,64 38,66 38,80 284 1.184.939.600
23/11/1999 38,30 38,44 +0,50% 37,80 39,10 38,52 38,40 38,44 406 1.670.180.700
22/11/1999 38,00 38,25 +1,97% 37,70 39,00 38,31 38,25 38,40 359 1.504.163.400
19/11/1999 38,00 37,51 +1,11% 37,51 38,60 38,11 37,51 38,10 314 1.413.225.200
18/11/1999 37,01 37,10 +0,54% 36,10 37,50 36,86 37,10 37,30 491 1.754.986.200
17/11/1999 38,10 36,90 -4,18% 36,20 38,20 37,11 36,71 36,90 448 2.397.369.600
16/11/1999 38,90 38,51 +0,03% 38,20 38,90 38,58 38,50 38,60 251 1.805.538.100
12/11/1999 38,50 38,50 -0,57% 38,40 39,00 38,66 38,41 38,60 216 1.093.421.300
11/11/1999 38,80 38,72 -0,21% 38,60 39,20 38,88 38,72 38,75 342 1.669.295.700
10/11/1999 38,20 38,80 +0,94% 38,10 39,60 39,05 38,80 38,90 373 1.728.179.000
9/11/1999 38,50 38,44 +0,63% 38,20 39,00 38,61 38,44 38,50 577 4.663.793.100
8/11/1999 37,80 38,20 +0,53% 37,20 38,80 37,98 38,20 38,40 456 2.171.458.000
5/11/1999 37,00 38,00 +2,54% 37,00 38,20 37,85 37,90 38,00 627 4.103.580.900
4/11/1999 36,50 37,06 +2,52% 36,30 37,50 37,05 37,05 37,10 664 4.128.896.600
3/11/1999 35,00 36,15 +3,29% 35,00 36,20 35,87 36,12 36,15 445 2.797.135.100
1/11/1999 34,71 35,00 +0,86% 34,71 35,30 35,00 34,80 35,00 70 651.782.300
29/10/1999 35,50 34,70 -2,01% 34,70 35,70 35,13 34,60 34,70 360 2.371.311.300
28/10/1999 36,00 35,41 -0,31% 35,10 36,10 35,53 35,40 35,50 191 915.047.100
27/10/1999 35,40 35,52 +1,49% 35,00 35,90 35,68 35,52 35,65 353 2.360.794.800
26/10/1999 36,30 35,00 -2,51% 35,00 36,30 35,65 35,00 35,40 341 1.607.466.500
25/10/1999 35,30 35,90 +1,41% 35,20 36,10 35,70 35,90 36,00 424 1.737.655.700
22/10/1999 34,15 35,40 +3,66% 34,15 35,50 35,10 35,30 35,40 508 1.487.561.900
21/10/1999 33,51 34,15 +0,44% 33,40 34,49 34,03 34,15 34,19 287 1.031.807.900
20/10/1999 33,30 34,00 +2,41% 33,20 34,00 33,59 33,80 34,00 318 1.101.354.400
19/10/1999 33,50 33,20 +0,85% 32,80 33,80 33,24 32,50 33,20 240 976.019.000
18/10/1999 33,30 32,92 -1,73% 32,60 33,50 33,03 32,92 33,00 286 981.839.800
15/10/1999 33,00 33,50 -1,47% 33,00 33,90 33,50 33,41 33,50 221 661.000.100
14/10/1999 34,00 34,00 -0,03% 33,70 34,39 34,11 33,20 34,09 215 719.483.200
13/10/1999 33,00 34,01 -0,26% 32,70 34,50 33,79 34,01 34,20 499 1.782.877.800
11/10/1999 33,70 34,10 +1,19% 33,70 34,40 34,03 34,10 34,40 136 466.897.000
8/10/1999 32,80 33,70 +3,34% 32,10 33,70 33,17 32,00 33,80 175 615.699.000
7/10/1999 33,30 32,61 -0,12% 32,20 33,40 32,82 32,61 32,80 323 1.030.370.600
6/10/1999 31,40 32,65 +3,98% 31,40 32,80 32,44 32,42 32,69 271 1.089.022.700
5/10/1999 32,00 31,40 -2,48% 31,00 32,20 31,80 31,31 31,40 306 1.333.102.100
4/10/1999 31,70 32,20 +1,90% 31,60 32,40 32,00 32,20 32,30 194 863.536.000
1/10/1999 32,00 31,60 -3,07% 30,99 32,00 31,38 31,61 31,70 520 1.599.622.000
30/9/1999 33,69 32,60 -3,49% 32,20 34,40 33,64 32,50 32,69 311 1.126.273.900
29/9/1999 33,79 33,78 -0,06% 33,40 34,00 33,81 33,60 33,78 252 1.116.288.700
28/9/1999 33,50 33,80 -0,59% 33,00 33,90 33,38 33,30 33,80 278 1.179.904.500
27/9/1999 34,20 34,00 0,00% 33,50 34,20 33,80 33,50 34,00 209 916.174.700
24/9/1999 32,30 34,00 +4,94% 32,20 34,00 32,86 34,00 34,20 246 689.146.900
23/9/1999 34,50 32,40 -4,37% 32,40 34,50 33,43 32,30 32,40 352 1.151.337.100
22/9/1999 33,50 33,88 +1,44% 33,40 34,00 33,73 33,71 33,88 264 2.565.769.300
21/9/1999 34,09 33,40 -2,48% 33,40 34,30 33,98 33,40 33,50 312 1.783.087.000
20/9/1999 33,50 34,25 +4,42% 33,50 34,29 33,84 34,10 34,25 253 1.129.156.400
17/9/1999 32,10 32,80 +3,14% 32,10 33,00 32,74 32,80 32,90 313 1.946.755.300
16/9/1999 33,35 31,80 -4,65% 31,70 33,60 32,57 31,70 31,80 302 1.172.318.600
15/9/1999 34,30 33,35 -2,77% 33,00 34,80 33,60 33,30 33,35 425 1.790.943.300
14/9/1999 34,20 34,30 -0,29% 33,90 34,70 34,20 34,02 34,30 308 2.856.330.300
13/9/1999 34,10 34,40 +0,88% 33,80 34,74 34,44 34,40 34,48 331 1.254.737.500
10/9/1999 35,29 34,10 -2,54% 33,90 35,60 34,86 34,10 34,20 431 1.830.871.900
9/9/1999 34,00 34,99 +2,91% 33,90 35,29 34,87 34,75 34,99 744 3.400.768.400
8/9/1999 32,50 34,00 +3,03% 32,20 34,39 33,72 34,00 34,10 598 2.688.266.100
6/9/1999 33,30 33,00 -0,30% 32,80 33,30 33,02 33,00 33,25 74 131.108.400
3/9/1999 33,00 33,10 +2,16% 32,70 33,40 33,06 32,90 33,10 462 1.820.338.200
2/9/1999 30,50 32,40 +2,21% 30,50 32,99 32,32 32,30 32,40 657 2.529.315.800
1/9/1999 30,79 31,70 +4,45% 30,60 31,70 31,02 31,45 31,70 502 1.715.275.900
31/8/1999 29,50 30,35 +3,62% 29,00 30,40 29,51 30,00 30,35 398 1.558.897.900
30/8/1999 29,30 29,29 +1,00% 28,99 29,50 29,22 29,00 29,30 364 1.153.683.800
27/8/1999 29,30 29,00 0,00% 28,80 29,50 29,14 28,80 29,00 251 804.359.300
26/8/1999 29,80 29,00 -2,36% 29,00 29,99 29,45 29,00 29,29 330 911.405.000
25/8/1999 29,20 29,70 +1,37% 28,40 29,80 29,20 29,70 29,78 473 1.705.754.400
24/8/1999 28,50 29,30 +2,81% 28,10 29,60 28,98 29,30 29,39 404 1.221.277.900
23/8/1999 28,50 28,50 +1,79% 27,80 28,50 28,15 28,30 28,50 309 996.540.500
20/8/1999 27,00 28,00 +4,48% 26,99 28,00 27,28 28,00 28,10 410 1.419.699.300
19/8/1999 26,40 26,80 +0,37% 26,00 27,70 26,95 26,71 26,80 537 1.602.843.200
18/8/1999 27,72 26,70 -3,64% 26,05 27,72 26,64 26,70 26,90 554 1.376.329.300
17/8/1999 29,20 27,71 -4,12% 27,50 29,20 27,92 27,71 27,80 448 1.324.256.800
16/8/1999 29,00 28,90 -0,28% 28,50 29,39 28,94 28,90 29,00 236 550.217.800
13/8/1999 29,50 28,98 +1,33% 28,40 29,50 28,55 28,65 28,98 151 356.406.500
12/8/1999 30,00 28,60 -3,05% 28,60 30,10 29,49 28,53 29,00 384 1.067.161.200
11/8/1999 29,00 29,50 +3,55% 28,30 29,60 29,02 29,40 29,50 387 1.102.170.900
10/8/1999 29,00 28,49 -2,40% 27,10 29,00 28,03 28,40 28,49 394 1.187.237.200
9/8/1999 28,45 29,19 +2,60% 28,00 29,20 28,61 28,70 29,19 315 1.451.062.000
6/8/1999 28,00 28,45 +0,53% 27,90 28,90 28,45 28,35 28,45 316 1.498.935.200
5/8/1999 28,30 28,30 -0,67% 27,60 28,50 28,08 28,30 28,40 448 1.570.945.900
4/8/1999 29,00 28,49 -1,42% 28,20 29,10 28,59 28,30 28,49 594 2.396.331.300
3/8/1999 29,32 28,90 -1,67% 28,60 29,70 29,09 28,90 29,19 489 1.514.775.900
2/8/1999 30,30 29,39 -3,61% 29,30 30,70 30,09 29,36 29,39 372 1.094.375.300
30/7/1999 30,80 30,49 +0,13% 30,00 31,10 30,48 30,30 30,49 295 995.356.700
29/7/1999 30,90 30,45 -1,62% 29,30 30,90 29,92 30,00 30,45 466 1.418.606.600
28/7/1999 31,00 30,95 +1,48% 30,60 31,40 31,01 30,71 30,95 446 1.653.659.800
27/7/1999 31,00 30,50 +0,99% 30,00 31,30 30,57 30,15 30,50 483 1.580.812.400
26/7/1999 31,00 30,20 -3,55% 29,50 31,00 30,13 29,90 30,20 440 1.177.830.600
23/7/1999 32,00 31,31 -2,85% 30,90 32,50 31,31 31,31 31,69 453 1.380.829.300
22/7/1999 32,80 32,23 -2,33% 31,90 33,00 32,42 32,23 32,30 447 1.588.030.600
21/7/1999 33,49 33,00 -1,46% 32,80 34,30 33,47 32,90 33,00 443 2.041.767.100
20/7/1999 35,50 33,49 -4,04% 33,30 35,60 34,60 33,30 33,50 635 3.481.001.900
19/7/1999 33,50 34,90 +5,76% 33,50 35,00 34,30 34,81 34,90 510 3.052.464.500
16/7/1999 31,80 33,00 +3,45% 31,50 33,10 32,50 32,90 33,00 390 1.598.076.200
15/7/1999 33,40 31,90 -3,33% 31,80 33,50 32,67 31,85 31,90 525 2.446.676.000
14/7/1999 33,20 33,00 +0,03% 32,50 33,70 33,07 32,80 33,00 561 1.767.662.200
13/7/1999 32,50 32,99 -0,36% 30,80 32,99 31,98 32,99 33,00 1.088 3.417.697.000
12/7/1999 35,50 33,11 -5,67% 32,70 35,50 33,24 33,11 33,20 618 2.346.033.000
8/7/1999 35,40 35,10 -2,50% 34,75 35,70 35,13 34,91 35,10 473 1.688.945.000
7/7/1999 35,80 36,00 +0,03% 35,25 36,40 35,85 36,00 36,20 451 2.159.649.300
6/7/1999 37,70 35,99 -4,76% 35,70 37,70 36,38 35,90 35,99 529 2.495.239.000
5/7/1999 37,10 37,79 +2,38% 37,10 37,80 37,61 37,60 37,79 320 1.506.867.300
2/7/1999 36,30 36,91 +2,53% 35,70 36,91 36,31 36,91 36,98 342 1.837.466.200
1/7/1999 36,30 36,00 +0,84% 35,60 36,80 36,22 36,00 36,09 668 3.845.863.100
30/6/1999 35,50 35,70 +1,56% 34,31 36,10 35,30 35,68 35,70 892 4.892.708.000
29/6/1999 35,40 35,15 +0,40% 34,85 35,50 35,20 35,15 35,20 553 2.891.797.700
28/6/1999 36,00 35,01 -1,93% 34,51 36,38 35,46 35,01 35,20 446 1.486.855.600
25/6/1999 37,00 35,70 -2,46% 35,10 37,60 35,89 35,70 35,90 615 2.502.118.000
24/6/1999 38,00 36,60 -4,19% 36,02 38,00 36,88 36,60 36,85 352 1.202.153.900
23/6/1999 39,20 38,20 -2,55% 38,00 39,20 38,28 38,20 38,50 327 1.384.545.100
22/6/1999 39,30 39,20 -1,01% 38,50 40,40 39,79 39,20 39,30 420 1.656.135.800
21/6/1999 40,00 39,60 -0,63% 38,91 40,20 39,50 39,60 39,69 363 1.548.650.800
18/6/1999 38,60 39,85 +2,71% 38,02 39,90 39,40 39,85 39,90 417 3.854.404.900
17/6/1999 39,20 38,80 -0,77% 38,40 39,98 39,29 38,70 38,80 438 2.061.192.500
16/6/1999 38,09 39,10 +4,27% 38,00 39,30 38,44 39,10 39,30 553 2.675.665.800
15/6/1999 38,00 37,50 +0,03% 37,00 38,00 37,35 37,30 37,50 215 837.171.300
14/6/1999 38,00 37,49 -0,82% 37,10 38,70 37,92 37,40 37,49 333 1.096.664.500
11/6/1999 37,20 37,80 +2,16% 37,10 38,20 37,74 37,80 37,90 497 2.666.032.700
10/6/1999 35,40 37,00 +5,11% 34,60 37,90 36,92 36,85 37,00 666 4.169.702.700
9/6/1999 37,00 35,20 -2,52% 35,20 37,10 35,78 35,20 35,40 448 1.770.426.000
8/6/1999 36,80 36,11 -1,50% 35,60 37,00 36,48 36,11 36,40 449 3.088.814.000
7/6/1999 38,10 36,66 -3,78% 36,50 38,30 37,29 36,66 37,00 355 1.271.142.900
4/6/1999 38,00 38,10 +2,12% 37,50 38,30 38,07 38,10 38,15 155 1.022.684.600
2/6/1999 37,21 37,31 -1,82% 37,00 38,20 37,61 37,31 37,80 310 2.256.778.300
1/6/1999 37,00 38,00 +2,67% 36,10 38,30 36,93 38,00 38,19 460 3.213.709.600
31/5/1999 36,50 37,01 +2,04% 36,50 37,40 36,84 37,01 37,20 139 377.689.200
28/5/1999 37,00 36,27 -2,11% 36,00 37,00 36,55 36,27 36,44 266 817.392.000
27/5/1999 38,01 37,05 -1,72% 36,50 38,01 37,07 37,05 37,25 498 1.752.359.500
26/5/1999 36,90 37,70 +6,20% 35,70 37,80 36,47 37,61 37,70 898 3.538.982.100
25/5/1999 38,50 35,50 -8,39% 35,50 38,50 36,50 35,40 35,50 975 3.235.381.000
24/5/1999 41,50 38,75 -6,17% 38,50 41,80 39,32 38,55 38,75 625 2.703.682.700
21/5/1999 42,00 41,30 -1,67% 40,10 42,00 40,97 41,30 41,40 452 2.641.379.500
20/5/1999 42,00 42,00 +0,72% 40,90 42,50 41,63 42,00 42,20 755 4.149.675.800
19/5/1999 41,40 41,70 +1,83% 40,81 41,80 41,44 41,10 41,70 861 5.439.967.200
18/5/1999 40,00 40,95 +4,76% 39,50 40,95 40,09 40,70 40,95 509 2.454.733.000
17/5/1999 40,00 39,09 -2,76% 38,25 40,00 38,90 39,00 39,10 435 2.164.086.300
14/5/1999 40,00 40,20 -1,23% 39,47 40,38 39,81 40,20 40,30 445 1.995.686.000
13/5/1999 41,01 40,70 +1,50% 40,10 41,50 40,81 40,70 40,90 498 2.034.767.500
12/5/1999 40,20 40,10 -1,47% 38,70 40,49 39,76 40,10 40,20 565 2.164.150.900
11/5/1999 42,00 40,70 -3,10% 40,00 42,50 41,17 40,65 40,70 737 3.656.715.600
10/5/1999 41,00 42,00 +1,69% 40,50 42,20 41,74 42,00 42,05 755 4.360.354.700
7/5/1999 40,80 41,30 +1,47% 39,80 41,39 40,67 41,30 41,39 1.000 5.051.150.200
6/5/1999 38,09 40,70 +7,11% 37,99 41,00 39,75 40,25 40,70 1.449 7.146.257.800
5/5/1999 35,60 38,00 +5,03% 35,50 38,00 37,02 38,00 38,05 1.112 5.476.338.300
4/5/1999 35,30 36,18 +2,93% 35,20 36,70 35,92 36,00 36,18 873 4.112.822.900
3/5/1999 36,00 35,15 -0,99% 34,50 36,00 35,01 35,10 35,15 506 2.082.075.500
30/4/1999 34,49 35,50 +5,34% 34,00 35,70 34,95 35,50 35,60 750 3.847.433.800
29/4/1999 35,49 33,70 -0,88% 33,50 35,70 34,09 33,70 33,90 479 1.938.464.700
28/4/1999 33,00 34,00 +3,19% 33,00 34,00 33,74 34,00 34,10 421 1.612.886.600
27/4/1999 33,50 32,95 -0,72% 31,50 33,60 32,66 32,60 32,95 748 2.558.105.200
26/4/1999 34,50 33,19 -2,38% 33,10 34,80 34,19 33,11 33,19 279 971.054.300
23/4/1999 34,00 34,00 +0,59% 33,60 34,40 34,01 34,00 34,30 346 1.302.844.700
22/4/1999 34,80 33,80 -0,15% 33,40 35,70 34,06 33,75 33,98 395 1.116.672.500
20/4/1999 34,20 33,85 -2,73% 32,90 34,50 33,69 33,70 33,85 817 2.762.500.900
19/4/1999 36,75 34,80 -4,66% 34,80 38,10 36,86 34,80 34,90 698 3.260.761.500
16/4/1999 36,00 36,50 +3,49% 36,00 36,80 36,32 36,50 36,70 391 1.475.353.400
15/4/1999 35,70 35,27 -1,09% 35,01 36,00 35,40 35,27 35,40 422 1.323.975.700
14/4/1999 36,50 35,66 -0,11% 35,00 36,50 35,59 35,66 35,80 604 2.146.096.100
13/4/1999 37,30 35,70 -2,99% 35,00 37,90 36,40 35,65 35,70 702 2.557.464.000
12/4/1999 35,80 36,80 +1,97% 34,80 36,80 35,90 36,80 36,90 674 2.658.219.400
9/4/1999 38,00 36,09 -2,43% 36,09 38,80 37,00 36,05 36,09 647 2.280.808.700
8/4/1999 39,20 36,99 -5,15% 36,99 40,80 39,54 36,60 36,99 817 4.202.181.600
7/4/1999 38,49 39,00 -1,27% 38,00 39,70 38,67 39,00 39,20 718 3.584.054.000
6/4/1999 38,80 39,50 +3,95% 38,30 39,99 39,25 39,40 39,50 887 4.375.453.800
5/4/1999 36,05 38,00 +5,70% 36,05 38,00 37,05 37,90 38,00 561 2.392.864.600
31/3/1999 35,30 35,95 +2,74% 34,51 36,80 35,90 35,95 36,00 596 2.368.360.200
30/3/1999 34,00 34,99 +5,23% 33,30 35,40 34,26 34,50 34,99 613 2.036.259.100
29/3/1999 33,10 33,25 +0,76% 32,10 33,30 32,71 33,25 33,28 313 980.445.600
26/3/1999 34,00 33,00 -2,65% 32,70 34,10 33,20 32,86 33,00 495 1.773.605.400
25/3/1999 33,00 33,90 +5,51% 33,00 34,50 33,81 33,41 33,90 686 2.469.940.800
24/3/1999 32,20 32,13 +0,41% 31,60 33,10 32,48 32,13 32,20 534 2.167.050.600
23/3/1999 32,05 32,00 -0,93% 31,10 32,80 31,87 31,90 32,00 529 1.736.697.600
22/3/1999 33,50 32,30 -6,43% 31,80 33,80 32,63 32,30 32,49 549 2.167.031.700
19/3/1999 35,99 34,52 -1,65% 33,90 36,50 35,23 34,42 34,59 626 2.970.254.500
18/3/1999 34,00 35,10 +3,24% 33,90 35,99 34,90 35,10 35,40 690 1.961.320.900
17/3/1999 33,00 34,00 +3,50% 32,10 34,90 34,11 34,00 34,10 1.248 4.644.536.200
16/3/1999 31,00 32,85 +7,88% 30,40 33,00 32,13 32,31 32,85 964 3.374.818.600
15/3/1999 28,70 30,45 +6,10% 28,50 30,50 30,05 30,45 30,50 434 1.263.001.400
12/3/1999 29,40 28,70 -3,37% 28,40 29,56 28,92 28,70 28,89 356 898.702.600
11/3/1999 30,50 29,70 -2,30% 29,50 31,49 30,11 29,65 29,80 383 1.145.083.900
10/3/1999 29,50 30,40 +4,11% 29,50 30,50 30,08 30,30 30,40 451 1.237.359.700
9/3/1999 31,30 29,20 -5,81% 29,20 31,49 29,99 29,20 29,40 485 1.719.083.900
8/3/1999 30,20 31,00 +2,65% 30,01 31,00 30,28 31,00 31,40 400 2.251.896.100
5/3/1999 30,00 30,20 +1,04% 29,89 31,49 30,64 30,20 30,40 608 2.099.494.400
4/3/1999 28,90 29,89 +4,15% 28,80 29,99 29,32 29,40 29,89 463 1.487.270.700
3/3/1999 28,70 28,70 0,00% 28,30 28,80 28,66 28,70 29,00 166 533.382.700
2/3/1999 28,60 28,70 +0,35% 28,30 28,80 28,50 28,55 28,70 222 895.086.400
1/3/1999 28,00 28,60 +2,51% 28,00 29,50 28,62 28,60 28,70 330 1.180.850.800
26/2/1999 27,99 27,90 +4,07% 27,00 28,01 27,61 27,80 27,90 338 1.096.759.900
25/2/1999 27,50 26,81 -3,94% 26,50 28,00 27,35 26,80 27,00 429 1.301.192.900
24/2/1999 28,00 27,91 -0,61% 27,10 28,60 27,92 27,91 27,98 333 726.035.500
23/2/1999 30,00 28,08 -3,51% 27,90 30,50 28,92 28,01 28,08 408 1.150.891.300
22/2/1999 30,10 29,10 -3,00% 29,10 31,00 29,94 29,01 29,30 446 1.480.947.800
19/2/1999 29,20 30,00 +0,67% 29,20 30,40 29,89 30,00 30,20 206 923.060.400
18/2/1999 30,80 29,80 -2,33% 29,50 31,50 30,16 29,80 30,50 218 523.009.500
17/2/1999 30,90 30,51 -1,26% 30,21 31,80 30,89 30,20 30,70 223 843.750.000
12/2/1999 32,90 30,90 -5,21% 30,50 33,00 31,20 30,50 30,95 289 706.403.600
11/2/1999 31,10 32,60 +5,84% 31,00 33,00 32,43 32,10 32,70 563 1.394.051.100
10/2/1999 28,80 30,80 +4,76% 28,40 30,80 29,95 30,40 30,70 635 1.765.961.600
9/2/1999 29,00 29,40 +2,44% 28,50 29,70 29,20 29,02 29,50 438 1.512.733.600
8/2/1999 27,00 28,70 +5,51% 26,80 28,95 27,84 28,70 28,86 349 919.027.900
5/2/1999 27,20 27,20 -3,55% 27,00 27,80 27,30 27,00 27,60 302 860.837.400
4/2/1999 28,20 28,20 0,00% 26,80 28,50 27,62 28,00 28,40 352 1.073.759.300
3/2/1999 29,00 28,20 -1,74% 27,81 29,39 28,43 28,10 28,50 266 602.624.000
2/2/1999 29,00 28,70 -2,71% 28,00 30,00 29,16 28,40 28,80 746 2.361.722.400
1/2/1999 27,00 29,50 +12,60% 25,20 29,50 27,77 28,82 29,50 707 1.835.029.200
29/1/1999 25,70 26,20 +3,56% 25,70 28,00 27,23 26,30 26,50 919 3.313.468.400
28/1/1999 24,00 25,30 +6,75% 24,00 25,40 24,99 25,10 25,40 523 1.182.672.000
27/1/1999 24,80 23,70 -4,44% 23,70 26,00 24,79 23,60 24,00 539 1.215.914.300
26/1/1999 23,50 24,80 +7,36% 23,50 25,99 24,79 24,75 24,90 518 1.174.059.200
22/1/1999 24,00 23,10 -4,94% 23,00 25,30 24,00 23,10 23,60 615 1.427.934.900
21/1/1999 26,00 24,30 -5,45% 23,50 26,50 25,18 24,30 24,90 837 2.428.152.700
20/1/1999 24,30 25,70 +6,20% 24,30 26,90 25,91 25,50 25,80 1.047 2.950.588.800
19/1/1999 21,30 24,20 +13,08% 21,01 24,70 23,14 23,51 24,29 972 2.211.892.700
18/1/1999 20,00 21,40 +8,08% 18,70 22,00 20,99 21,11 21,50 752 1.474.987.300
15/1/1999 14,50 19,80 +38,46% 14,50 20,00 18,18 19,40 19,90 1.107 2.442.065.400
14/1/1999 17,40 14,30 -13,33% 14,20 17,50 15,27 14,35 14,50 911 1.576.953.000
13/1/1999 18,00 16,50 -10,33% 15,00 18,00 16,45 16,45 16,50 1.100 2.006.431.600
12/1/1999 20,05 18,40 -8,46% 17,61 20,05 18,38 18,60 18,98 804 1.407.141.200
11/1/1999 21,20 20,10 -6,07% 19,90 21,30 20,41 20,00 20,10 479 896.341.100
8/1/1999 22,70 21,40 -3,25% 21,30 22,90 21,94 21,36 21,40 446 1.132.609.200
7/1/1999 22,70 22,12 -6,27% 21,81 23,00 22,25 22,30 22,60 404 781.310.300
6/1/1999 23,22 23,60 +4,89% 23,10 23,60 23,32 23,40 23,50 357 793.430.600
5/1/1999 21,50 22,50 +1,35% 21,30 22,80 22,31 22,42 22,69 333 609.091.400
4/1/1999 23,20 22,20 -4,31% 22,00 23,80 22,77 21,90 22,30 319 641.994.000
30/12/1998 23,50 23,20 +1,75% 22,60 23,71 23,16 23,15 23,40 142 382.625.700
29/12/1998 23,90 22,80 -4,60% 22,72 23,90 23,06 22,71 22,80 158 377.334.000
28/12/1998 24,90 23,90 -2,85% 23,30 25,00 24,19 23,40 24,00 174 595.860.300
23/12/1998 25,00 24,60 -0,81% 24,60 25,20 24,87 24,61 24,99 194 580.132.400
22/12/1998 24,00 24,80 -0,80% 24,00 25,60 24,93 24,70 25,00 288 782.267.900
21/12/1998 23,61 25,00 +7,30% 23,61 25,00 24,46 24,60 25,00 335 826.739.700
18/12/1998 22,99 23,30 +4,48% 22,00 23,30 22,67 22,90 23,10 219 332.617.700
17/12/1998 21,80 22,30 +2,29% 21,00 23,20 22,48 22,30 22,50 412 769.913.000
16/12/1998 23,40 21,80 -5,22% 21,00 24,00 22,24 21,55 21,80 789 1.901.769.800
15/12/1998 23,50 23,00 -0,09% 21,90 24,20 22,85 23,10 23,30 762 1.596.615.400
14/12/1998 25,00 23,02 -10,43% 22,80 25,00 23,59 23,15 23,39 479 1.069.351.800
11/12/1998 26,00 25,70 -4,46% 25,00 26,50 25,69 25,60 25,90 328 832.416.300
10/12/1998 26,80 26,90 +0,37% 26,30 28,00 27,22 26,70 27,00 402 1.309.737.100
9/12/1998 27,99 26,80 -2,55% 26,01 28,30 27,04 26,60 26,80 352 723.325.100
8/12/1998 28,40 27,50 -3,85% 27,30 29,50 28,24 27,11 27,30 435 1.284.701.700
7/12/1998 29,00 28,60 +4,00% 27,30 29,50 28,35 28,50 28,90 460 1.285.620.900
4/12/1998 28,98 27,50 -2,48% 27,00 29,99 28,59 27,50 27,90 509 1.206.820.800
3/12/1998 31,00 28,20 -13,23% 27,70 31,50 28,92 28,00 28,29 1.327 4.350.897.100
2/12/1998 34,10 32,50 -3,56% 32,25 35,00 32,89 32,50 32,80 266 581.301.300
1/12/1998 32,50 33,70 -0,88% 32,00 33,80 33,14 33,50 33,79 321 1.261.059.200
30/11/1998 35,00 34,00 -5,53% 33,50 35,50 34,37 33,80 34,20 277 816.384.200
27/11/1998 35,00 35,99 +2,83% 35,00 36,50 35,69 35,70 35,95 341 1.220.450.000
26/11/1998 33,30 35,00 +4,17% 33,30 35,90 34,90 34,61 35,50 474 1.721.228.300
25/11/1998 32,80 33,60 +5,00% 32,40 34,20 33,44 33,51 33,99 344 1.251.422.100
24/11/1998 33,00 32,00 -2,44% 31,20 33,00 32,05 32,02 32,99 435 1.269.754.200
23/11/1998 33,40 32,80 -2,09% 32,80 34,50 33,86 32,75 33,30 296 881.085.900
20/11/1998 32,20 33,50 +6,01% 32,20 33,90 33,53 32,50 33,70 403 2.016.941.700
19/11/1998 33,70 31,60 -6,23% 31,60 34,80 33,37 31,71 32,00 457 2.756.832.500
18/11/1998 32,80 33,70 +1,81% 32,80 34,00 33,59 33,20 33,59 466 1.712.381.200
17/11/1998 31,00 33,10 +7,12% 31,00 33,10 32,23 33,00 33,50 586 1.853.622.500
16/11/1998 30,00 30,90 +6,51% 29,80 30,90 30,24 30,50 30,70 216 554.321.000
13/11/1998 29,80 29,01 +0,03% 28,50 30,50 29,72 29,20 29,50 321 763.634.400
12/11/1998 29,00 29,00 0,00% 28,20 30,50 29,24 28,80 28,99 428 1.749.438.700
11/11/1998 31,50 29,00 -6,45% 29,00 32,20 30,79 28,05 30,30 587 2.369.919.400
10/11/1998 31,50 31,00 -4,62% 30,78 32,00 31,29 31,00 32,00 350 1.152.430.200
9/11/1998 32,51 32,50 -0,61% 32,00 33,10 32,62 32,60 32,99 238 582.044.600
6/11/1998 32,50 32,70 +0,62% 32,30 34,20 32,98 32,35 32,80 362 1.293.258.600
5/11/1998 30,50 32,50 +4,84% 30,10 32,80 31,71 32,30 32,60 539 1.516.232.200
4/11/1998 31,00 31,00 +3,33% 30,40 32,00 31,33 31,00 31,40 807 2.845.599.400
3/11/1998 28,50 30,00 +8,70% 28,50 30,49 29,37 29,80 30,50 639 1.928.353.100
30/10/1998 25,50 27,60 +12,65% 25,50 27,99 26,87 27,50 27,80 504 1.361.974.100
29/10/1998 25,80 24,50 -6,49% 24,42 25,90 25,00 24,50 24,70 553 1.348.866.600
28/10/1998 25,80 26,20 -0,42% 25,50 28,50 26,79 26,02 26,30 538 1.499.359.300
27/10/1998 27,50 26,31 -2,19% 26,00 28,10 26,92 26,30 26,70 444 1.105.162.400
26/10/1998 29,00 26,90 -6,92% 26,80 29,20 27,65 27,00 27,30 396 1.044.484.100
23/10/1998 30,00 28,90 -4,93% 28,90 31,19 29,96 28,50 29,00 475 1.853.031.500
22/10/1998 29,00 30,40 +4,47% 28,60 31,40 30,12 30,30 30,60 918 3.073.302.600
21/10/1998 27,80 29,10 +4,68% 27,80 29,30 28,62 28,50 29,10 647 2.540.922.200
20/10/1998 27,50 27,80 +2,96% 26,60 28,30 27,87 27,70 27,89 560 1.614.037.300
19/10/1998 25,50 27,00 +4,65% 25,50 27,30 26,70 26,80 27,00 432 1.276.595.700
16/10/1998 25,50 25,80 +1,18% 25,00 26,50 25,94 25,70 26,00 456 1.286.954.800
15/10/1998 24,10 25,50 +4,94% 23,60 26,10 24,81 25,20 26,00 475 1.595.225.400
14/10/1998 24,50 24,30 -2,80% 24,00 25,50 24,80 24,31 25,00 324 694.448.600
13/10/1998 25,50 25,00 +0,04% 24,75 25,90 25,35 25,00 25,15 308 646.625.800
9/10/1998 23,50 24,99 +5,89% 23,50 25,40 24,41 24,70 25,00 428 912.105.400
8/10/1998 22,40 23,60 +3,06% 21,00 23,80 22,18 22,60 23,60 450 821.914.100
7/10/1998 23,20 22,90 +0,44% 22,00 23,80 22,95 22,70 22,90 453 896.989.400
6/10/1998 23,80 22,80 +1,33% 22,49 24,50 23,39 22,60 22,70 472 829.846.100
5/10/1998 23,00 22,50 -5,86% 21,60 23,00 22,19 22,40 22,59 339 624.444.200
2/10/1998 23,89 23,90 +6,22% 22,60 24,10 23,68 23,81 24,10 364 694.977.200
1/10/1998 24,31 22,50 -14,12% 22,50 25,20 23,64 22,70 22,80 592 1.235.529.200
30/9/1998 26,00 26,20 -1,87% 25,00 26,60 26,21 25,81 26,49 279 551.629.000
29/9/1998 26,80 26,70 +0,38% 25,50 27,30 26,58 26,60 26,80 412 928.535.600
28/9/1998 26,50 26,60 +3,10% 26,50 27,50 26,94 26,70 27,20 371 988.506.300
25/9/1998 25,01 25,80 -4,44% 25,00 26,80 25,87 25,60 26,00 602 1.306.238.700
24/9/1998 29,50 27,00 -9,97% 26,90 30,80 28,88 27,01 27,50 523 1.193.780.000
23/9/1998 25,50 29,99 +22,41% 25,30 29,99 27,10 29,20 29,90 852 2.580.002.500
22/9/1998 24,00 24,50 +7,93% 23,25 25,00 24,06 24,22 24,50 436 893.533.500
21/9/1998 23,00 22,70 -7,72% 22,00 23,90 23,11 22,60 23,60 457 906.030.000
18/9/1998 25,00 24,60 +1,65% 23,00 26,00 24,30 24,50 24,80 507 1.150.998.600
17/9/1998 22,49 24,20 -6,92% 22,00 24,50 23,32 24,00 24,69 677 1.781.501.600
16/9/1998 26,50 26,00 -6,78% 23,00 29,49 27,13 25,50 26,30 1.049 3.514.719.400
15/9/1998 21,50 27,89 +25,07% 20,00 27,89 24,67 27,50 27,70 1.087 2.903.283.100
14/9/1998 19,00 22,30 +15,54% 18,50 22,50 20,81 21,80 22,50 661 1.302.102.800
11/9/1998 15,80 19,30 +22,07% 15,30 19,49 17,42 19,01 19,30 758 1.260.144.800
10/9/1998 17,20 15,81 -12,22% 15,50 17,20 16,05 15,80 16,00 596 886.177.000
9/9/1998 19,00 18,01 -3,17% 18,00 19,00 18,35 18,00 18,20 330 640.421.700
8/9/1998 20,00 18,60 -1,06% 18,00 20,50 19,10 18,50 18,60 591 1.121.039.300
4/9/1998 20,10 18,80 -4,08% 16,70 20,50 18,44 18,50 18,90 612 1.178.523.200
3/9/1998 20,10 19,60 -8,41% 19,30 21,20 20,23 19,60 19,80 437 987.434.700
2/9/1998 21,00 21,40 +1,95% 21,00 22,80 22,02 21,50 21,80 744 1.721.088.500
1/9/1998 18,60 20,99 +16,61% 17,00 21,00 18,91 20,80 21,00 582 1.091.691.300
31/8/1998 19,00 18,00 -5,76% 17,50 19,10 18,27 17,71 18,50 396 721.327.500
28/8/1998 20,00 19,10 +0,53% 18,00 20,00 19,15 19,00 19,50 572 1.222.944.000
27/8/1998 20,61 19,00 -13,64% 18,00 21,00 19,45 18,40 18,99 641 1.142.888.400
26/8/1998 22,20 22,00 -7,56% 21,70 23,10 22,27 21,90 22,00 416 929.457.300
25/8/1998 25,50 23,80 -2,86% 23,02 25,50 24,49 23,50 23,80 369 964.657.000
24/8/1998 26,00 24,50 -3,92% 24,00 26,00 24,73 24,50 24,68 221 432.048.300
21/8/1998 26,00 25,50 -5,90% 22,00 27,00 24,21 24,80 25,60 797 2.328.867.400
20/8/1998 28,50 27,10 -7,19% 27,01 28,50 27,71 27,04 27,40 304 832.788.000
19/8/1998 29,80 29,20 -1,02% 28,40 30,50 29,45 28,40 29,00 355 1.055.972.800
18/8/1998 30,50 29,50 -3,28% 29,00 30,50 29,39 29,21 29,70 320 907.547.500
17/8/1998 28,50 30,50 +2,66% 28,40 31,00 29,43 30,00 31,00 220 529.297.700
14/8/1998 31,20 29,71 -0,97% 28,70 31,50 30,10 29,71 30,20 222 537.333.800
13/8/1998 28,50 30,00 +10,25% 27,50 30,00 29,02 29,80 30,30 363 1.078.921.600
12/8/1998 31,50 27,21 -10,20% 27,01 31,50 29,03 27,20 29,00 466 1.981.950.000
11/8/1998 30,00 30,30 -3,81% 29,50 30,70 30,22 30,00 30,49 334 1.149.494.000
10/8/1998 32,00 31,50 -2,48% 31,00 32,30 31,54 31,21 31,80 276 1.109.903.300
7/8/1998 33,50 32,30 -5,03% 30,90 34,00 32,53 32,00 32,50 316 934.762.300
6/8/1998 34,00 34,01 -1,42% 33,30 34,70 34,07 34,00 34,60 227 880.911.000
5/8/1998 34,40 34,50 +0,29% 33,00 34,50 33,82 33,55 34,50 267 1.069.016.100
4/8/1998 36,00 34,40 -4,44% 33,70 36,50 34,84 34,00 34,30 418 1.580.549.200
3/8/1998 36,50 36,00 -2,68% 35,50 36,60 36,15 35,80 36,30 205 736.124.200
31/7/1998 37,50 36,99 -1,36% 36,25 37,70 37,15 36,20 37,00 262 1.585.598.800
30/7/1998 37,00 37,50 +5,04% 36,00 37,70 36,83 37,11 37,60 514 2.814.959.900
29/7/1998 34,40 35,70 +3,78% 34,40 37,50 35,60 35,70 36,20 309 1.327.525.700
28/7/1998 35,80 34,40 -3,91% 33,70 36,60 34,99 34,21 34,40 400 1.356.385.000
27/7/1998 36,40 35,80 -3,24% 35,20 36,50 35,78 35,30 36,20 310 1.121.215.900
24/7/1998 38,70 37,00 -1,60% 36,00 38,70 36,85 36,21 37,20 390 2.553.394.400
23/7/1998 38,00 37,60 -2,34% 37,60 38,80 38,21 37,70 37,99 290 1.825.388.100
22/7/1998 39,00 38,50 -5,17% 38,00 39,50 38,59 38,60 38,70 457 2.463.285.000
21/7/1998 42,00 40,60 -1,69% 40,00 42,20 41,78 39,01 40,60 241 3.677.924.400
20/7/1998 41,80 41,30 -1,20% 40,80 43,00 41,57 40,60 41,50 310 1.527.945.600
17/7/1998 40,50 41,80 +6,36% 39,90 42,70 41,25 41,00 42,00 512 2.479.721.300
16/7/1998 37,70 39,30 +6,50% 37,50 39,40 38,38 38,61 39,40 329 1.877.992.700
15/7/1998 37,71 36,90 -3,40% 36,80 38,20 37,23 36,82 37,10 371 1.914.785.400
14/7/1998 37,70 38,20 +1,57% 37,30 38,49 38,02 38,10 38,50 279 1.381.662.900
13/7/1998 39,00 37,61 -2,31% 37,50 39,00 38,11 36,00 38,00 137 603.309.600
10/7/1998 38,50 38,50 -0,77% 38,00 39,00 38,56 38,20 38,70 142 852.348.200
8/7/1998 39,70 38,80 +0,03% 38,80 39,70 39,22 37,50 39,20 108 493.880.800
7/7/1998 38,50 38,79 +1,28% 38,00 39,00 38,77 37,50 38,80 177 904.240.200
6/7/1998 37,00 38,30 -0,52% 36,50 38,70 37,60 38,00 38,89 202 824.406.100
3/7/1998 37,00 38,50 +2,94% 36,50 38,50 37,64 34,00 39,00 73 237.884.800
2/7/1998 36,50 37,40 +1,08% 36,50 37,50 36,89 36,60 37,30 92 247.932.300
1/7/1998 35,20 37,00 +6,32% 35,00 37,50 36,05 36,20 36,99 227 1.015.969.900
30/6/1998 35,00 34,80 +0,29% 34,50 35,89 35,28 34,00 34,80 165 656.623.300
29/6/1998 33,30 34,70 +4,20% 33,00 34,90 33,78 34,50 34,90 229 1.005.550.000
26/6/1998 34,50 33,30 -2,35% 32,20 34,80 33,34 33,60 34,00 322 973.223.800
25/6/1998 37,20 34,10 -8,33% 34,00 37,80 35,92 33,00 36,00 326 1.343.894.700
24/6/1998 38,00 37,20 -3,38% 36,50 38,50 37,68 36,60 37,50 148 638.687.800
23/6/1998 37,00 38,50 +4,05% 37,00 38,99 38,23 38,20 38,49 120 640.469.600
22/6/1998 37,20 37,00 -3,90% 36,50 37,80 37,14 36,00 37,00 82 430.479.900
19/6/1998 38,00 38,50 +3,22% 37,00 38,70 38,14 37,50 38,40 155 743.006.500
18/6/1998 38,50 37,30 -3,12% 36,00 38,51 37,41 37,00 37,50 143 493.844.700
17/6/1998 37,00 38,50 +7,54% 36,70 38,80 38,00 38,00 38,80 310 1.782.221.700
16/6/1998 36,50 35,80 +1,99% 35,50 36,50 35,99 35,60 36,00 208 1.391.392.200
15/6/1998 34,50 35,10 -3,84% 34,50 36,45 35,59 35,50 36,00 144 752.937.000
12/6/1998 36,20 36,50 -1,64% 34,80 36,90 35,69 36,00 38,90 154 738.498.300
10/6/1998 38,30 37,11 -6,29% 36,90 38,50 37,85 37,02 37,90 127 718.194.600
9/6/1998 40,50 39,60 -2,22% 39,40 41,00 39,81 39,51 40,27 198 873.110.500
8/6/1998 41,50 40,50 +0,50% 39,80 41,50 40,42 39,80 41,00 137 497.172.600
5/6/1998 40,50 40,30 -0,49% 40,30 42,30 41,14 40,40 41,50 210 1.138.888.100
4/6/1998 40,00 40,50 +3,32% 39,50 41,00 40,24 39,00 40,60 135 631.396.700
3/6/1998 43,00 39,20 -6,67% 38,00 43,00 39,40 38,60 41,00 266 1.590.855.100
2/6/1998 38,50 42,00 +13,51% 38,50 42,50 39,55 39,70 42,00 252 1.522.644.100
1/6/1998 38,50 37,00 -9,98% 36,30 38,50 36,69 36,60 37,00 198 902.590.500
29/5/1998 41,50 41,10 -0,96% 40,50 42,50 41,42 40,80 41,20 263 1.430.424.400
28/5/1998 38,00 41,50 +9,21% 38,00 42,20 40,32 41,00 41,39 432 2.251.244.100
27/5/1998 33,00 38,00 +7,04% 32,01 38,00 34,92 37,80 38,00 391 1.999.292.600
26/5/1998 35,51 35,50 -2,74% 34,50 36,50 35,29 34,75 36,00 263 1.307.622.400
25/5/1998 37,80 36,50 -3,95% 35,70 37,80 36,54 36,50 36,90 156 567.617.800
22/5/1998 38,78 38,00 -1,81% 37,80 39,00 38,22 37,85 38,25 162 747.742.100
21/5/1998 41,00 38,70 -3,97% 38,70 42,00 39,93 38,40 39,70 186 1.242.651.000
20/5/1998 42,50 40,30 -2,66% 38,70 42,50 40,01 39,30 42,00 399 2.473.966.200
19/5/1998 44,00 41,40 -1,43% 41,40 44,00 42,32 41,10 41,90 150 909.523.700
18/5/1998 44,00 42,00 -6,67% 41,00 45,00 42,23 41,50 42,50 186 993.046.900
15/5/1998 43,50 45,00 +3,21% 43,50 45,20 44,20 44,20 45,00 183 827.141.500
14/5/1998 45,00 43,60 0,00% 43,50 45,00 44,13 43,00 45,00 201 1.188.958.100
13/5/1998 43,00 43,60 +1,40% 42,00 44,00 43,30 43,40 45,00 270 1.467.247.200
12/5/1998 43,00 43,00 -1,83% 41,50 43,80 42,75 42,70 43,25 254 1.096.361.500
11/5/1998 46,50 43,80 -4,37% 43,70 46,80 44,18 43,71 44,40 255 2.007.115.800
8/5/1998 47,20 45,80 +0,66% 45,80 47,50 46,78 45,20 46,30 193 1.167.765.100
7/5/1998 47,50 45,50 -4,21% 45,50 47,50 46,54 45,50 47,00 444 3.376.270.100
6/5/1998 50,00 47,50 -5,00% 47,50 50,99 49,43 47,10 47,90 181 1.123.760.800
5/5/1998 50,00 50,00 0,00% 48,50 50,80 49,65 49,71 50,49 230 1.750.173.300
4/5/1998 51,30 50,00 -1,98% 49,00 51,50 50,48 48,50 49,60 276 2.056.376.400
30/4/1998 50,00 51,01 +2,04% 50,00 52,30 51,22 51,20 51,60 388 2.748.471.900
29/4/1998 48,01 49,99 +4,80% 47,90 50,60 49,59 49,02 49,99 300 1.786.832.000
28/4/1998 47,50 47,70 +3,70% 46,70 48,00 47,32 47,40 48,99 328 1.986.092.900
27/4/1998 48,00 46,00 -7,07% 46,00 48,50 47,44 46,20 48,00 293 1.571.213.100
24/4/1998 47,70 49,50 +3,77% 47,70 49,50 48,40 49,00 49,90 204 1.029.959.100
23/4/1998 49,50 47,70 -2,25% 46,70 50,60 48,68 47,70 49,00 373 1.868.186.400
22/4/1998 49,50 48,80 -4,13% 48,60 49,80 49,22 48,80 49,30 294 1.244.529.200
20/4/1998 51,60 50,90 -1,36% 50,50 51,80 51,01 50,81 54,90 178 825.856.300
17/4/1998 51,80 51,60 -1,34% 51,40 52,30 51,86 51,50 52,00 317 1.915.741.400
16/4/1998 53,00 52,30 -2,79% 52,20 53,20 52,59 52,00 52,35 217 1.452.242.600
15/4/1998 53,00 53,80 -0,74% 53,00 54,20 53,72 53,50 54,00 259 1.586.997.700
14/4/1998 54,00 54,20 +0,93% 53,50 54,30 53,98 53,90 54,40 272 1.498.631.400
13/4/1998 55,00 53,70 -2,36% 53,50 55,00 53,94 53,60 53,70 212 1.332.442.600
8/4/1998 55,00 55,00 +1,29% 54,30 55,50 54,81 54,30 58,00 106 656.147.300
7/4/1998 55,20 54,30 -1,63% 54,30 55,51 54,96 54,50 54,70 183 1.148.296.800
6/4/1998 55,00 55,20 -3,16% 54,50 55,30 54,84 55,30 55,50 211 1.433.193.600
3/4/1998 58,00 57,00 -2,90% 56,00 58,50 57,70 56,02 57,50 215 2.358.320.700
2/4/1998 56,50 58,70 +3,71% 56,01 59,00 58,41 58,50 58,80 277 2.106.855.100
1/4/1998 56,05 56,60 +0,71% 55,60 57,60 56,54 56,20 57,30 229 1.484.216.800
31/3/1998 57,00 56,20 0,00% 56,00 57,00 56,43 55,20 56,40 250 1.653.644.800
30/3/1998 56,61 56,20 -2,26% 55,50 56,80 56,04 55,80 56,20 221 1.327.146.400
27/3/1998 58,00 57,50 +0,88% 56,50 58,50 57,22 56,80 58,00 253 1.830.124.700
26/3/1998 57,00 57,00 +0,88% 56,00 57,31 56,82 56,80 0,00 336 2.657.756.000
25/3/1998 58,50 56,50 -3,44% 56,50 59,00 57,92 56,53 56,80 294 1.651.406.600
24/3/1998 61,49 58,51 -4,08% 58,50 62,00 59,90 58,50 59,00 364 2.009.840.500
23/3/1998 58,51 61,00 +3,04% 58,50 62,00 60,27 61,00 62,00 237 1.197.085.300
20/3/1998 59,00 59,20 +1,54% 58,50 60,00 59,27 58,50 59,50 383 2.629.968.300
19/3/1998 56,00 58,30 +3,55% 56,00 58,60 57,77 57,20 58,60 438 3.434.697.800
18/3/1998 56,00 56,30 +0,18% 55,20 56,50 56,04 56,01 56,50 286 1.774.356.200
17/3/1998 56,50 56,20 -0,53% 55,10 56,50 55,72 56,25 56,50 215 1.461.025.600
16/3/1998 57,00 56,50 0,00% 55,50 57,00 56,08 55,50 56,50 181 932.719.100

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