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

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

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

Tempo Gráfico: Todos

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

ELET6 - ELETROBRAS - PNB N1

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