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

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

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

Tempo Gráfico: 10 Anos

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

EMBR3 - EMBRAER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 60,50 62,46 +2,87% 60,39 62,72 61,93 62,44 62,50 23.541 34.068.117.300
20/1/2025 60,00 60,72 +1,40% 59,55 60,75 60,25 60,70 60,73 10.081 11.572.530.400
17/1/2025 60,10 59,88 -0,42% 59,36 60,72 59,93 59,85 59,88 22.801 29.066.364.700
16/1/2025 58,08 60,13 +3,57% 58,02 60,14 59,39 60,10 60,13 29.056 43.536.772.900
15/1/2025 57,41 58,06 +2,04% 57,25 58,79 58,00 58,02 58,06 27.333 34.753.236.000
14/1/2025 56,55 56,90 +0,62% 55,81 57,37 56,51 56,81 56,90 20.212 27.976.103.000
13/1/2025 57,09 56,55 -1,31% 56,30 58,06 56,94 56,55 56,59 19.502 24.249.971.900
10/1/2025 57,30 57,30 -0,09% 56,32 57,41 56,86 57,27 57,32 22.109 29.299.023.500
9/1/2025 57,38 57,35 +0,19% 56,90 57,72 57,30 57,31 57,35 11.740 12.522.328.500
8/1/2025 58,35 57,24 -1,40% 57,21 58,98 57,80 57,21 57,25 23.894 29.288.731.800
7/1/2025 57,22 58,05 +2,07% 56,92 58,22 57,88 58,02 58,05 25.651 36.057.969.100
6/1/2025 57,32 56,87 -0,28% 56,34 57,65 56,81 56,86 56,88 16.070 20.613.894.600
3/1/2025 57,79 57,03 -1,33% 57,03 58,00 57,49 57,03 57,05 20.461 24.066.859.700
2/1/2025 56,50 57,80 +2,87% 56,39 57,98 57,55 57,75 57,80 28.301 37.268.510.700
30/12/2024 56,84 56,19 -0,25% 55,80 57,09 56,22 56,19 56,23 17.134 22.963.130.200
27/12/2024 56,40 56,33 +0,16% 55,87 56,70 56,36 56,32 56,36 18.155 22.129.954.200
26/12/2024 55,00 56,24 +1,24% 54,54 56,31 55,82 56,23 56,25 17.090 21.649.937.400
23/12/2024 54,48 55,55 +1,07% 54,44 56,00 55,48 55,55 55,68 19.896 26.058.378.400
20/12/2024 55,73 54,96 -1,80% 54,81 56,20 55,12 54,96 55,00 25.284 50.132.005.300
19/12/2024 55,47 55,97 +1,43% 55,44 56,50 55,89 55,95 56,01 20.366 26.165.117.100
18/12/2024 56,45 55,18 -2,77% 55,03 56,85 55,79 55,18 55,25 34.401 44.096.102.400
17/12/2024 56,39 56,75 +1,98% 55,72 57,18 56,84 56,70 56,78 28.941 42.361.069.000
16/12/2024 56,07 55,65 +0,38% 55,05 56,21 55,63 55,64 55,65 21.036 30.884.058.400
13/12/2024 55,58 55,44 +0,36% 54,88 56,14 55,49 55,10 55,44 13.227 24.885.176.600
12/12/2024 56,70 55,24 -2,99% 55,05 56,86 55,73 55,21 55,24 18.977 22.161.455.300
11/12/2024 56,21 56,94 +1,95% 56,05 57,40 56,90 56,88 56,95 25.206 46.939.617.200
10/12/2024 57,06 55,85 -1,05% 55,77 57,10 56,28 55,84 55,85 11.949 18.158.007.400
9/12/2024 57,42 56,44 -1,54% 56,44 58,00 56,96 56,44 56,45 17.100 21.118.178.100
6/12/2024 56,40 57,32 +1,70% 55,88 57,70 56,79 57,30 57,34 20.936 24.305.732.600
5/12/2024 56,25 56,36 +0,34% 56,06 56,90 56,42 56,33 56,39 14.883 20.911.068.000
4/12/2024 56,10 56,17 +0,16% 55,15 56,24 55,79 56,07 56,17 27.429 51.005.271.400
3/12/2024 57,55 56,08 -2,66% 55,88 58,38 56,82 56,06 56,16 30.380 40.008.468.200
2/12/2024 57,96 57,61 -0,89% 57,53 58,82 58,02 57,61 57,62 17.989 23.186.780.900
29/11/2024 56,71 58,13 +2,59% 56,27 58,32 57,24 58,12 58,13 22.072 42.957.767.400
28/11/2024 56,74 56,66 -0,05% 56,29 57,79 57,04 56,65 56,70 19.444 25.262.914.500
27/11/2024 58,60 56,69 -3,08% 56,57 58,78 57,27 56,66 56,69 24.439 34.760.202.600
26/11/2024 57,00 58,49 +2,42% 56,61 58,49 57,91 58,45 58,50 24.180 41.694.981.300
25/11/2024 57,00 57,11 +0,37% 55,35 57,24 56,74 57,00 57,11 17.910 52.827.422.300
22/11/2024 56,14 56,90 +1,16% 55,83 56,90 56,53 56,70 56,91 14.479 21.328.710.600
21/11/2024 53,83 56,25 +3,32% 53,83 56,69 55,67 56,24 56,28 24.944 40.222.193.900
19/11/2024 55,19 54,44 -2,19% 52,44 55,19 53,54 54,36 54,44 32.945 50.232.994.700
18/11/2024 55,49 55,66 +0,43% 54,30 55,99 55,25 55,56 55,68 16.615 20.182.102.900
14/11/2024 56,70 55,42 -2,24% 54,95 57,10 55,68 55,40 55,43 24.790 32.419.730.700
13/11/2024 54,42 56,69 +4,73% 54,42 57,28 56,55 56,69 56,70 36.986 58.701.442.500
12/11/2024 55,67 54,13 -2,73% 53,26 56,00 54,37 54,07 54,14 28.831 41.449.605.400
11/11/2024 54,34 55,65 +3,46% 53,92 56,01 55,28 55,62 55,65 32.123 51.793.595.400
8/11/2024 50,55 53,79 +7,47% 49,40 55,28 52,34 53,73 53,79 68.734 115.537.970.300
7/11/2024 50,05 50,05 -0,99% 49,54 50,39 50,04 50,00 50,08 15.910 20.116.057.700
6/11/2024 48,50 50,55 +3,02% 48,50 50,58 50,06 50,55 50,56 21.035 26.089.805.900
5/11/2024 48,80 49,07 +0,55% 48,31 49,30 48,96 49,07 49,14 12.966 16.833.911.200
4/11/2024 48,88 48,80 +0,68% 48,80 49,50 49,13 48,80 48,90 13.703 17.364.322.800
1/11/2024 48,74 48,47 -0,02% 47,94 49,02 48,56 48,47 48,53 16.999 20.547.736.900
31/10/2024 49,10 48,48 -1,22% 48,48 50,08 49,01 48,48 48,49 12.914 24.965.270.700
30/10/2024 50,22 49,08 -2,08% 49,08 50,53 49,74 49,08 49,19 16.010 20.998.611.500
29/10/2024 49,10 50,12 +2,41% 49,10 50,65 50,03 50,09 50,13 15.539 26.225.485.500
28/10/2024 50,01 48,94 -1,25% 48,94 50,34 49,31 48,94 49,00 12.795 16.389.580.400
25/10/2024 49,50 49,56 +0,08% 49,15 50,59 49,91 49,55 49,67 17.775 21.451.341.100
24/10/2024 49,10 49,52 +0,75% 48,82 50,03 49,65 49,52 49,62 16.567 24.354.130.200
23/10/2024 49,63 49,15 -0,97% 49,11 50,25 49,56 49,15 49,24 16.446 18.206.310.000
22/10/2024 49,97 49,63 -0,70% 48,62 50,05 49,51 49,63 49,73 20.178 24.864.451.300
21/10/2024 48,48 49,98 +4,17% 48,45 50,25 49,79 49,98 49,99 19.200 29.953.338.600
18/10/2024 48,38 47,98 -0,25% 47,98 48,70 48,21 47,98 48,00 13.078 17.637.315.600
17/10/2024 48,84 48,10 -1,37% 48,10 48,99 48,35 48,10 48,21 14.376 19.680.398.800
16/10/2024 46,50 48,77 +6,74% 46,22 48,79 48,14 48,75 48,77 34.439 48.506.406.200
15/10/2024 46,45 45,69 -1,17% 45,56 47,23 46,03 45,68 45,70 15.258 19.693.787.400
14/10/2024 45,18 46,23 +1,90% 45,17 46,60 46,09 46,22 46,24 17.947 25.336.074.200
11/10/2024 46,82 45,37 -2,95% 45,37 46,99 46,08 45,37 45,47 15.766 21.141.874.400
10/10/2024 46,00 46,75 +1,67% 45,64 47,04 46,57 46,75 46,80 15.114 21.108.650.600
9/10/2024 45,80 45,98 +0,11% 45,72 46,64 46,21 45,98 46,00 17.799 20.682.531.300
8/10/2024 45,90 45,93 +0,15% 45,65 47,05 46,34 45,93 46,22 16.081 20.699.031.700
7/10/2024 46,25 45,86 -0,17% 45,82 46,65 46,20 45,86 46,00 13.631 18.094.068.500
4/10/2024 45,40 45,94 +1,68% 45,32 46,65 46,14 45,94 45,99 22.747 25.250.641.500
3/10/2024 46,02 45,18 -2,48% 45,18 46,67 45,78 45,18 45,34 22.330 24.051.094.100
2/10/2024 47,96 46,33 -1,70% 46,33 48,00 46,88 46,33 46,42 23.077 23.324.752.000
1/10/2024 48,55 47,13 -1,75% 47,13 48,55 47,67 47,13 47,20 15.827 18.377.465.200
30/9/2024 48,26 47,97 -4,31% 47,46 48,57 48,04 47,97 48,00 14.108 18.325.969.100
26/9/2024 50,50 50,13 -0,06% 49,85 50,84 50,24 50,13 50,20 16.970 18.538.701.300
25/9/2024 50,40 50,16 +0,30% 49,63 50,74 50,21 50,15 50,18 28.780 30.208.096.700
24/9/2024 49,60 50,01 +1,42% 49,21 50,40 49,95 50,00 50,02 21.799 24.010.474.400
23/9/2024 48,43 49,31 +2,20% 48,16 49,58 48,93 49,30 49,31 16.982 19.166.757.400
20/9/2024 47,63 48,25 +1,60% 47,11 48,85 48,25 48,25 48,29 31.013 38.424.970.400
19/9/2024 47,75 47,49 +0,08% 46,94 47,88 47,32 47,31 47,49 17.363 18.573.052.800
18/9/2024 48,39 47,45 -1,94% 47,33 48,41 47,79 47,44 47,45 21.862 23.332.629.400
17/9/2024 49,39 48,39 -1,61% 48,15 49,96 48,60 48,37 48,40 23.059 28.540.383.800
16/9/2024 50,75 49,18 -5,30% 48,87 51,00 49,38 49,15 49,18 35.563 53.418.323.300
13/9/2024 50,81 51,93 +1,92% 50,81 51,93 51,49 51,70 51,95 28.238 37.433.761.800
12/9/2024 49,49 50,95 +2,31% 48,52 50,99 50,24 50,92 50,95 29.775 40.977.513.900
11/9/2024 48,75 49,80 +2,47% 47,86 49,80 49,00 49,79 49,80 27.286 33.238.936.700
10/9/2024 47,87 48,60 +1,17% 47,23 48,67 48,19 48,51 48,60 19.763 29.806.073.000
9/9/2024 48,10 48,04 +0,44% 47,22 48,29 47,93 47,92 48,04 17.895 46.807.953.700
6/9/2024 49,90 47,83 -3,94% 46,51 50,10 47,91 47,70 47,83 47.739 58.967.604.100
5/9/2024 49,25 49,79 +1,38% 48,94 49,99 49,66 49,78 49,79 23.455 29.187.046.000
4/9/2024 46,75 49,11 +5,79% 46,75 49,72 48,93 49,10 49,13 43.779 64.475.046.400
3/9/2024 45,94 46,42 +1,78% 44,85 46,67 45,95 46,40 46,44 45.146 46.776.064.000
2/9/2024 46,83 45,61 -2,61% 45,61 47,07 46,43 45,60 45,61 24.664 25.936.021.100
30/8/2024 46,31 46,83 +1,06% 45,91 47,44 46,81 46,69 46,86 40.471 365.704.193.900
29/8/2024 46,50 46,34 -0,49% 46,07 46,94 46,44 46,30 46,34 21.790 24.606.644.100
28/8/2024 45,66 46,57 +1,93% 45,60 46,94 46,50 46,57 46,58 28.242 33.225.597.700
27/8/2024 46,16 45,69 -1,25% 45,53 46,42 45,92 45,66 45,70 11.725 15.667.289.000
26/8/2024 46,16 46,27 +0,52% 45,72 46,49 46,20 46,23 46,28 15.081 15.400.066.200
23/8/2024 46,20 46,03 +0,07% 45,98 46,70 46,30 46,02 46,04 24.163 24.831.438.800
22/8/2024 45,45 46,00 +2,15% 45,35 46,14 45,81 45,99 46,00 24.945 28.031.415.300
21/8/2024 44,33 45,03 +1,05% 44,32 45,44 44,89 44,98 45,04 19.835 18.939.076.500
20/8/2024 44,15 44,56 +1,32% 43,91 44,85 44,43 44,55 44,56 17.458 18.484.788.200
19/8/2024 44,98 43,98 -1,04% 43,41 44,98 43,90 43,97 43,99 24.876 22.045.745.100
16/8/2024 44,87 44,44 -0,83% 44,03 44,99 44,44 44,41 44,44 3.527 26.958.911.000
15/8/2024 44,13 44,81 +1,98% 43,95 45,10 44,53 44,80 44,84 485 27.328.557.900
14/8/2024 44,03 43,94 +0,09% 43,90 44,46 44,15 43,93 43,96 6.539 24.785.414.500
13/8/2024 44,19 43,90 +0,92% 43,80 45,56 44,64 43,90 43,95 9.997 32.598.284.600
12/8/2024 43,25 43,50 +0,58% 42,63 44,44 43,51 43,48 43,51 5.454 27.711.621.800
9/8/2024 42,37 43,25 +3,12% 41,21 43,26 42,45 43,20 43,25 48 44.757.171.400
8/8/2024 39,89 41,94 +9,99% 39,00 42,22 40,86 41,94 41,95 2.012 68.522.668.300
7/8/2024 38,70 38,13 -0,70% 37,80 38,80 38,26 38,13 38,17 653 23.019.597.200
6/8/2024 38,51 38,40 -0,85% 38,00 39,18 38,52 38,40 38,43 672 34.895.520.500
5/8/2024 37,80 38,73 -1,32% 37,42 39,40 38,54 38,73 38,80 8.943 36.273.973.400
2/8/2024 42,03 39,25 -6,59% 38,82 42,29 39,73 39,21 39,27 2.888 43.433.480.600
1/8/2024 43,87 42,02 -4,09% 41,70 44,09 42,61 42,02 42,03 2.713 27.923.122.500
31/7/2024 42,95 43,81 +2,24% 42,65 44,22 43,72 43,81 43,89 6.825 32.481.881.100
30/7/2024 41,01 42,85 +4,26% 41,01 43,39 42,67 42,85 42,87 7.881 37.737.080.500
29/7/2024 41,49 41,10 -1,01% 40,54 41,73 41,08 41,09 41,12 6.705 15.927.321.300
26/7/2024 40,60 41,52 +2,17% 40,45 41,58 41,31 41,51 41,52 2.680 23.115.415.700
25/7/2024 40,99 40,64 -0,78% 40,16 41,12 40,68 40,64 40,70 9.005 18.488.742.900
24/7/2024 41,87 40,96 -2,17% 40,66 42,08 41,23 40,95 40,97 8.589 31.098.612.800
23/7/2024 38,88 41,87 +8,47% 38,77 41,93 40,76 41,86 41,87 9.622 59.985.656.700
22/7/2024 41,80 38,60 -7,03% 38,25 41,89 39,53 40,21 38,20 3.834 48.320.378.800
19/7/2024 41,36 41,52 +1,14% 41,23 43,31 42,16 41,51 41,60 7.923 54.664.241.900
18/7/2024 40,49 41,05 +1,48% 40,39 41,05 40,76 41,02 41,05 8.826 19.624.188.800
17/7/2024 40,89 40,45 -0,57% 40,24 41,38 40,62 40,36 40,46 4.827 23.300.270.200
16/7/2024 40,86 40,68 -0,61% 40,33 41,29 40,64 40,67 40,68 7.944 19.298.016.800
15/7/2024 40,26 40,93 +1,69% 39,74 41,02 40,57 40,93 40,95 4.694 18.419.175.100
12/7/2024 40,38 40,25 -0,62% 39,96 41,18 40,49 40,08 40,26 5.995 19.496.666.800
11/7/2024 39,72 40,50 +1,96% 39,57 40,61 40,14 40,49 40,50 7.723 23.430.240.800
10/7/2024 38,85 39,72 +2,37% 38,85 40,10 39,55 39,72 39,73 6.542 56.368.043.400
9/7/2024 36,70 38,80 +5,90% 36,62 38,99 38,19 38,80 38,85 4.675 44.449.535.700
8/7/2024 35,90 36,64 +2,29% 35,90 36,69 36,28 36,63 36,64 7.673 20.059.440.000
5/7/2024 37,58 35,82 -4,51% 35,80 37,75 36,48 35,82 35,86 6.776 14.755.998.200
4/7/2024 37,74 37,51 +0,03% 37,12 38,04 37,42 37,45 37,52 6.621 6.967.709.400
3/7/2024 36,76 37,50 +2,57% 36,59 37,62 37,26 37,48 37,50 4.567 15.756.964.100
2/7/2024 36,70 36,56 -0,38% 35,81 36,70 36,35 36,55 36,57 8.495 15.428.091.800
1/7/2024 36,25 36,70 +1,52% 35,70 36,70 36,28 36,67 36,70 9.639 18.098.160.100
28/6/2024 38,09 36,15 -5,42% 35,26 38,40 36,35 36,10 36,16 8.691 60.948.851.100
27/6/2024 38,02 38,22 +0,53% 37,80 38,58 38,25 38,17 38,22 9.389 18.415.983.600
26/6/2024 37,46 38,02 +0,72% 37,29 38,20 37,68 38,01 38,02 3.867 30.153.095.600
25/6/2024 37,55 37,75 +0,72% 37,01 38,24 37,77 37,75 37,76 353 19.649.224.600
24/6/2024 38,19 37,48 -1,03% 37,41 38,57 37,82 37,47 37,49 8.102 16.766.127.200
21/6/2024 36,48 37,87 +4,18% 36,23 37,87 37,30 37,75 37,88 429 28.829.678.000
20/6/2024 37,05 36,35 -2,31% 36,21 37,60 36,79 36,34 36,40 8.180 25.428.915.000
19/6/2024 36,84 37,21 +1,11% 36,55 37,50 37,13 37,20 37,21 3.488 18.957.198.300
18/6/2024 37,62 36,80 -2,34% 36,39 37,62 36,74 36,78 36,82 7.656 22.806.359.000
17/6/2024 37,12 37,68 +0,94% 36,74 37,90 37,47 37,68 37,69 6.580 24.983.009.000
14/6/2024 39,43 37,33 -5,35% 37,24 39,46 37,90 37,32 37,34 6.922 29.833.481.500
13/6/2024 40,00 39,44 -1,33% 38,88 40,85 39,49 39,43 39,44 9.056 32.658.611.500
12/6/2024 39,05 39,97 +2,99% 38,51 39,99 39,27 39,95 39,01 8.164 27.726.769.300
11/6/2024 39,25 38,81 -0,56% 38,61 39,95 39,26 38,75 38,81 5.339 33.313.428.800
10/6/2024 38,50 39,03 +1,64% 38,00 39,30 38,88 39,02 38,26 9.345 20.593.931.400
7/6/2024 36,55 38,40 +4,04% 36,32 38,83 38,13 38,38 36,68 7.781 27.138.316.100
6/6/2024 36,72 36,91 +0,85% 36,25 37,47 36,75 36,88 36,91 7.831 14.949.021.500
5/6/2024 37,80 36,60 -2,87% 36,50 37,91 36,85 36,58 36,60 8.009 26.987.232.500
4/6/2024 36,71 37,68 +2,59% 36,63 38,40 37,72 37,67 37,70 7.794 35.148.496.700
3/6/2024 36,40 36,73 +1,38% 36,35 37,30 36,84 36,68 36,73 6.032 18.784.136.200
31/5/2024 36,49 36,23 -1,15% 35,51 36,76 36,12 36,13 36,25 4.426 19.520.994.900
29/5/2024 37,21 36,65 -1,40% 36,57 37,54 36,95 36,65 36,67 3.350 15.516.846.700
28/5/2024 38,40 37,17 -2,57% 37,14 38,54 37,57 37,16 37,18 4.380 22.705.970.100
27/5/2024 37,99 38,15 +1,25% 37,27 38,16 37,76 38,11 38,15 6.614 6.573.578.400
24/5/2024 37,97 37,68 -0,76% 37,38 38,23 37,72 37,68 37,71 3.730 14.434.233.400
23/5/2024 38,21 37,97 -1,86% 37,63 38,55 37,95 37,93 37,98 2.514 24.708.411.900
22/5/2024 38,98 38,69 -2,05% 38,02 39,33 38,65 38,67 38,70 818 24.806.405.600
21/5/2024 39,00 39,50 +1,59% 38,89 39,60 39,25 39,48 39,50 1.601 13.925.904.100
20/5/2024 39,56 38,88 -1,72% 38,33 39,57 38,87 38,87 38,90 281 31.222.300.800
17/5/2024 38,60 39,56 +2,30% 38,60 39,77 39,22 39,56 39,63 1.375 51.516.816.900
16/5/2024 39,30 38,67 -0,77% 38,43 39,68 39,11 38,55 38,67 726 34.551.089.000
15/5/2024 36,89 38,97 +5,64% 36,70 39,06 38,32 38,95 38,97 8.305 38.075.205.800
14/5/2024 34,34 36,89 +7,65% 34,15 36,96 36,24 36,85 36,89 979 46.112.013.000
13/5/2024 33,57 34,27 +2,30% 33,55 34,35 34,10 34,27 34,28 2.550 13.861.465.000
10/5/2024 33,74 33,50 -1,44% 33,27 34,68 33,86 33,50 33,51 5.544 33.437.014.900
9/5/2024 33,42 33,99 +1,22% 33,20 34,04 33,69 33,96 33,99 8.016 15.403.375.200
8/5/2024 33,50 33,58 -0,24% 33,33 34,07 33,64 33,58 33,60 941 10.255.110.400
7/5/2024 34,35 33,66 -2,01% 32,73 34,56 33,63 33,65 33,66 6.117 32.917.635.700
6/5/2024 34,25 34,35 +0,29% 34,02 34,82 34,41 34,35 34,36 9.267 16.714.312.600
3/5/2024 33,00 34,25 +4,68% 32,89 34,30 33,85 34,25 34,26 6.532 21.661.152.100
2/5/2024 33,36 32,72 -1,89% 32,72 34,02 33,07 32,72 32,76 4.937 26.680.942.000
30/4/2024 33,18 33,35 +0,15% 33,04 33,48 33,23 33,21 33,36 1.941 11.662.375.400
29/4/2024 33,15 33,30 +0,30% 32,95 33,54 33,27 33,30 33,31 2.731 19.253.472.100
26/4/2024 32,47 33,20 +3,27% 32,25 33,44 33,11 33,19 33,20 5.968 23.646.261.700
25/4/2024 31,24 32,15 +2,68% 31,03 32,42 31,82 32,15 32,19 2.243 16.644.181.000
24/4/2024 31,14 31,31 +0,77% 31,01 31,49 31,30 31,30 31,35 2.780 18.064.829.100
23/4/2024 31,06 31,07 -0,92% 31,01 31,60 31,28 31,06 31,10 9.744 8.621.091.700
22/4/2024 31,35 31,36 +1,42% 30,94 31,80 31,34 31,35 31,38 8.943 18.759.238.800
19/4/2024 31,84 30,92 -2,86% 30,56 32,08 31,11 30,91 30,92 2.178 21.609.490.200
18/4/2024 31,90 31,83 -0,34% 31,52 32,20 31,90 31,83 31,84 6.386 17.083.685.500
17/4/2024 32,06 31,94 +0,57% 31,71 32,44 32,00 31,93 31,94 8.444 14.538.649.400
16/4/2024 31,20 31,76 +1,08% 30,81 31,90 31,36 31,74 31,78 5.110 23.488.941.100
15/4/2024 31,80 31,42 -1,07% 31,20 32,48 31,60 31,41 31,44 4.135 32.730.871.100
12/4/2024 32,25 31,76 -2,64% 31,62 32,56 32,04 31,74 31,76 3.444 13.544.551.300
11/4/2024 32,73 32,62 -0,67% 31,94 32,80 32,39 32,60 32,64 3.473 11.221.964.100
10/4/2024 32,35 32,84 +0,89% 32,30 32,96 32,76 32,80 32,85 6.058 17.224.429.500
9/4/2024 32,51 32,55 +0,18% 31,95 32,68 32,29 32,54 32,57 3.573 11.571.908.700
8/4/2024 32,30 32,49 +0,34% 31,86 32,62 32,32 32,47 32,49 3.668 13.842.458.100
5/4/2024 32,72 32,38 -0,61% 32,15 32,79 32,38 32,35 32,38 1.776 17.663.892.200
4/4/2024 33,18 32,58 -1,57% 32,49 33,83 33,18 32,55 32,59 5.935 15.713.906.000
3/4/2024 32,77 33,10 +1,07% 32,32 33,25 32,86 33,07 33,10 5.615 16.561.362.200
2/4/2024 32,47 32,75 +1,11% 32,07 33,06 32,66 32,73 32,76 8.136 21.511.546.700
1/4/2024 33,51 32,39 -2,76% 32,29 33,60 32,64 32,37 32,39 8.725 20.141.296.600
28/3/2024 33,12 33,31 +0,48% 32,99 33,91 33,47 33,30 33,33 2.168 22.751.864.800
27/3/2024 33,43 33,15 -0,45% 32,95 33,43 33,13 33,13 33,15 4.052 16.091.036.900
26/3/2024 33,04 33,30 -0,66% 32,80 33,64 33,26 33,30 33,32 6.463 26.089.632.500
25/3/2024 33,35 33,52 +0,51% 32,72 33,77 33,42 33,50 33,52 3.194 37.520.192.400
22/3/2024 31,20 33,35 +7,93% 31,16 33,65 32,86 33,35 33,40 4.042 79.558.822.500
21/3/2024 31,80 30,90 -2,46% 30,64 31,80 30,88 30,88 30,91 7.790 27.959.751.800
20/3/2024 31,57 31,68 +0,35% 31,08 32,10 31,68 31,66 31,68 2.641 29.829.229.000
19/3/2024 29,63 31,57 +6,55% 29,60 31,63 31,01 31,55 31,57 468 52.342.887.000
18/3/2024 29,73 29,63 +1,82% 27,66 30,00 28,82 29,60 29,63 3.977 52.075.449.700
15/3/2024 29,53 29,10 -0,92% 29,03 29,80 29,35 29,09 29,12 2.311 37.004.098.200
14/3/2024 27,35 29,37 +10,21% 27,35 29,46 28,45 29,36 29,39 5.101 68.729.884.900
13/3/2024 26,28 26,65 +0,64% 26,27 27,08 26,70 26,65 26,68 5.556 21.655.718.300
12/3/2024 26,73 26,48 -0,56% 25,91 26,73 26,31 26,47 26,49 1.260 12.998.325.000
11/3/2024 26,79 26,63 -0,78% 26,09 26,96 26,46 26,60 26,63 455 9.466.806.300
8/3/2024 26,31 26,84 +1,51% 26,30 27,26 26,78 0,00 0,00 8.637 12.095.210.400
7/3/2024 26,70 26,44 -1,20% 26,13 27,10 26,43 26,44 26,46 2.008 16.917.651.300
6/3/2024 26,88 26,76 -0,15% 26,03 27,06 26,52 26,76 26,77 2.547 19.532.638.100
5/3/2024 27,24 26,80 -0,74% 26,73 27,30 26,96 26,79 26,80 7.655 27.519.926.900
4/3/2024 25,98 27,00 +4,33% 25,80 27,10 26,60 27,00 27,02 4.360 55.327.527.100
1/3/2024 24,93 25,88 +5,94% 24,72 25,93 25,49 25,87 25,88 6.613 40.038.583.200
29/2/2024 23,93 24,43 +2,05% 23,71 24,43 24,19 24,42 24,44 1.252 14.719.171.000
28/2/2024 23,38 23,94 +2,09% 23,33 24,12 23,76 23,94 23,97 2.117 20.060.763.800
27/2/2024 22,93 23,45 +2,67% 22,88 23,95 23,46 23,45 23,48 5.845 17.859.009.700
26/2/2024 22,67 22,84 +0,48% 22,60 23,13 22,82 22,80 22,86 5.723 10.750.100.100
23/2/2024 22,77 22,73 -0,18% 22,66 23,08 22,76 0,00 0,00 9.351 9.561.611.100
22/2/2024 22,54 22,77 +1,20% 22,51 23,07 22,83 22,77 22,78 9.088 16.003.775.900
21/2/2024 22,73 22,50 -1,19% 22,28 22,79 22,43 22,50 22,51 8.256 11.052.589.200
20/2/2024 22,64 22,77 +0,40% 22,50 23,04 22,80 22,76 22,78 8.724 7.443.616.800
19/2/2024 22,32 22,68 +0,76% 22,19 22,73 22,55 22,65 22,68 5.233 4.197.206.700
16/2/2024 22,77 22,51 -0,84% 22,39 22,87 22,55 22,50 22,55 6.519 6.632.435.400
15/2/2024 22,77 22,70 -0,48% 22,44 23,00 22,65 22,69 22,72 7.085 6.782.326.800
14/2/2024 22,22 22,81 +1,11% 22,20 22,81 22,54 22,80 22,81 266 8.639.967.700
9/2/2024 21,89 22,56 +2,92% 21,89 22,78 22,47 0,00 0,00 7.818 19.911.772.300
8/2/2024 21,54 21,92 +1,06% 21,45 21,96 21,74 21,91 21,93 1.237 8.397.238.300
7/2/2024 21,92 21,69 -0,64% 21,63 22,22 21,85 21,69 21,72 3.944 13.290.185.500
6/2/2024 22,52 21,83 -3,83% 21,55 22,66 21,92 21,82 21,90 142 32.803.550.700
5/2/2024 22,47 22,70 +1,16% 22,16 22,84 22,46 22,70 22,71 5.764 12.169.860.800
2/2/2024 22,58 22,44 -0,13% 21,99 22,62 22,29 22,43 22,45 7.170 13.276.016.900
1/2/2024 22,69 22,47 -1,36% 21,96 22,78 22,35 22,46 22,49 7.483 18.104.005.400
31/1/2024 22,96 22,78 -0,39% 22,67 23,25 22,95 22,77 22,78 8.451 14.981.908.300
30/1/2024 22,30 22,87 +2,46% 22,24 22,92 22,64 22,85 22,90 1.157 10.582.024.500
29/1/2024 22,31 22,32 -0,36% 21,86 22,37 22,14 22,32 22,35 7.176 12.984.035.200
26/1/2024 22,72 22,40 -1,41% 22,26 22,92 22,47 22,38 22,40 8.611 6.086.006.200
25/1/2024 22,92 22,72 -0,04% 22,42 22,92 22,65 22,72 22,73 6.721 5.409.705.300
24/1/2024 22,56 22,73 +1,02% 22,56 23,20 22,79 22,72 22,74 3.105 12.922.892.100
23/1/2024 21,85 22,50 +3,45% 21,77 22,51 22,28 22,50 22,51 6.743 14.295.138.100
22/1/2024 21,42 21,75 +1,97% 21,28 21,78 21,61 21,74 21,77 827 10.782.495.300
19/1/2024 21,10 21,33 +1,23% 20,82 21,48 21,22 21,32 21,39 9.530 9.348.848.000
18/1/2024 21,50 21,07 -1,03% 20,95 21,50 21,08 21,04 21,08 6.858 3.954.619.600
17/1/2024 21,27 21,29 -0,28% 21,21 21,60 21,40 21,27 21,30 8.261 6.183.851.400
16/1/2024 21,33 21,35 -0,33% 21,04 21,44 21,25 21,35 21,36 1.587 14.406.464.200
15/1/2024 21,63 21,42 -1,29% 21,36 21,68 21,43 21,42 21,49 4.470 3.535.154.700
12/1/2024 21,80 21,70 -0,91% 21,45 21,85 21,66 21,69 21,73 8.620 7.009.067.400
11/1/2024 22,43 21,90 -1,88% 21,74 22,43 21,91 21,90 21,91 9.849 17.357.943.600
10/1/2024 21,58 22,32 +3,38% 21,52 22,40 22,19 22,31 22,33 6.100 30.819.037.200
9/1/2024 21,70 21,59 -0,42% 21,50 21,94 21,66 21,57 21,61 7.606 5.367.140.500
8/1/2024 21,39 21,68 +1,45% 21,39 21,77 21,63 21,68 21,69 4.332 10.216.264.800
5/1/2024 21,17 21,37 +1,04% 21,02 21,37 21,27 21,32 21,38 3.684 9.275.588.100
4/1/2024 21,54 21,15 -1,90% 20,86 21,55 21,17 21,14 21,16 6.740 16.761.288.200
3/1/2024 21,99 21,56 -2,09% 21,33 22,06 21,73 21,54 21,57 5.875 23.421.665.200
2/1/2024 22,39 22,02 -1,65% 21,85 22,47 22,05 22,01 22,05 4.115 12.784.794.900
28/12/2023 22,53 22,39 -1,19% 22,24 22,75 22,42 22,39 22,45 2.569 58.071.636.600
27/12/2023 22,51 22,66 +0,62% 22,46 22,89 22,67 22,65 22,66 3.807 15.466.513.100
26/12/2023 22,74 22,52 -0,97% 22,43 22,78 22,55 22,51 22,61 736 10.495.470.600
22/12/2023 22,62 22,74 +0,49% 22,61 22,83 22,71 22,70 22,75 5.569 12.508.596.100
21/12/2023 22,62 22,63 +0,71% 22,39 22,80 22,57 22,63 22,64 6.955 20.236.606.400
20/12/2023 22,74 22,47 -1,19% 22,36 22,85 22,56 22,45 22,47 4.300 18.830.726.100
19/12/2023 23,37 22,74 -2,74% 22,67 23,47 22,92 22,71 22,75 3.225 43.663.186.800
18/12/2023 23,85 23,38 -2,05% 23,25 24,04 23,40 23,36 23,38 1.669 23.376.939.500
15/12/2023 24,00 23,87 -0,13% 23,63 24,04 23,86 23,78 23,87 2.382 18.184.885.300
14/12/2023 24,45 23,90 -1,89% 23,81 24,66 24,18 23,85 23,93 6.598 14.621.101.300
13/12/2023 23,89 24,36 +1,97% 23,89 24,59 24,26 24,35 24,40 7.963 17.612.754.500
12/12/2023 23,85 23,89 +0,38% 23,62 24,00 23,87 23,88 23,90 6.920 10.486.245.400
11/12/2023 23,14 23,80 +2,85% 23,11 23,81 23,68 23,78 23,81 5.861 15.595.671.000
8/12/2023 23,41 23,14 -0,43% 22,94 23,48 23,14 23,10 23,16 9.735 8.711.144.100
7/12/2023 23,21 23,24 +0,17% 22,98 23,55 23,22 23,23 23,24 1.244 10.804.861.600
6/12/2023 23,34 23,20 -0,09% 23,04 23,48 23,26 23,19 23,20 6.864 16.874.915.700
5/12/2023 23,00 23,22 +0,96% 22,86 23,39 23,19 23,16 23,23 4.278 17.077.033.900
4/12/2023 22,96 23,00 +0,70% 22,92 23,36 23,08 22,97 23,00 921 20.702.517.800
1/12/2023 21,55 22,84 +6,23% 21,54 22,85 22,38 22,81 22,84 1.946 35.703.143.900
30/11/2023 20,61 21,50 +5,44% 20,54 21,62 21,21 21,49 21,51 5.240 28.054.928.200
29/11/2023 20,09 20,39 +2,36% 19,89 20,44 20,23 20,36 20,39 8.980 9.568.142.500
28/11/2023 20,30 19,92 -1,73% 19,85 20,53 20,05 19,91 19,93 9.188 11.056.031.100
27/11/2023 20,09 20,27 +1,25% 19,99 20,27 20,15 20,26 20,29 8.347 4.534.274.900
24/11/2023 19,96 20,02 -0,50% 19,80 20,07 19,95 20,01 20,03 6.643 3.569.795.600
23/11/2023 20,27 20,12 +0,10% 19,91 20,50 20,27 20,11 20,12 7.379 8.098.436.800
22/11/2023 19,84 20,10 +1,93% 19,84 20,23 20,08 20,09 20,10 5.729 14.804.244.600
21/11/2023 20,02 19,72 -1,25% 19,72 20,17 19,87 19,71 19,78 1.536 11.049.001.200
20/11/2023 19,87 19,97 +0,40% 19,77 20,08 19,97 19,95 19,99 7.861 7.888.076.500
17/11/2023 19,75 19,89 +1,07% 19,66 19,93 19,81 19,85 19,89 2.261 7.843.146.000
16/11/2023 19,49 19,68 +0,92% 19,49 20,00 19,78 19,66 19,68 2.601 18.496.815.000
14/11/2023 19,05 19,50 +2,47% 19,05 19,72 19,37 19,48 19,52 5.957 24.412.406.500
13/11/2023 19,25 19,03 -1,14% 18,97 19,33 19,08 19,02 19,05 9.293 7.175.024.900
10/11/2023 18,89 19,25 +2,12% 18,89 19,40 19,20 19,21 19,27 1.715 9.845.771.900
9/11/2023 19,21 18,85 -1,15% 18,82 19,48 19,07 18,85 18,90 4.284 13.619.397.900
8/11/2023 18,40 19,07 +3,92% 18,40 19,15 18,88 19,05 19,08 6.003 14.502.441.000
7/11/2023 18,62 18,35 -1,45% 18,14 18,72 18,38 18,29 18,35 8.264 12.078.593.900
6/11/2023 18,88 18,62 -0,21% 18,26 18,99 18,65 18,61 18,62 4.815 11.468.476.200
3/11/2023 18,09 18,66 +3,96% 18,07 18,70 18,51 18,66 18,67 8.373 15.181.978.300
1/11/2023 17,58 17,95 +2,05% 17,58 17,98 17,84 17,90 17,95 1.014 6.509.509.000
31/10/2023 17,38 17,59 +1,21% 17,26 17,68 17,53 17,58 17,59 5.702 3.725.400.300
30/10/2023 17,45 17,38 +0,06% 17,15 17,53 17,33 17,36 17,39 1.433 7.281.482.000
27/10/2023 18,05 17,37 -3,23% 17,37 18,29 17,71 17,37 17,39 4.279 16.201.387.200
26/10/2023 17,76 17,95 +1,70% 17,69 18,03 17,91 17,95 18,03 880 8.302.899.700
25/10/2023 17,79 17,65 -0,79% 17,60 17,96 17,70 17,62 17,67 2.573 9.089.039.100
24/10/2023 18,04 17,79 -0,61% 17,72 18,10 17,83 17,79 17,81 913 12.308.600.600
23/10/2023 17,67 17,90 +0,85% 17,39 18,06 17,79 17,87 17,90 2.067 8.498.124.200
20/10/2023 17,72 17,75 -0,45% 17,41 17,92 17,68 17,75 17,77 1.377 16.767.948.700
19/10/2023 17,84 17,83 0,00% 17,64 18,05 17,86 17,81 17,84 3.820 14.206.516.000
18/10/2023 17,52 17,83 +0,79% 17,36 18,03 17,74 17,75 17,83 8.506 15.601.022.500
17/10/2023 17,52 17,69 +0,57% 17,42 17,95 17,73 17,67 17,69 1.777 6.844.667.200
16/10/2023 17,37 17,59 +3,41% 17,29 17,73 17,58 17,58 17,59 5.152 11.926.646.300
13/10/2023 17,38 17,01 -2,63% 16,94 17,48 17,11 17,00 17,05 2.617 8.780.093.500
11/10/2023 17,44 17,47 +0,46% 17,34 17,58 17,47 17,47 17,50 6.538 6.382.532.600
10/10/2023 16,88 17,39 +3,51% 16,83 17,51 17,30 17,38 17,40 1.384 9.171.571.500
9/10/2023 16,71 16,80 +0,48% 16,45 16,80 16,65 16,79 16,82 2.269 6.686.952.400
6/10/2023 16,55 16,72 +0,30% 16,22 16,90 16,63 16,72 16,75 3.886 8.094.803.400
5/10/2023 16,71 16,67 -0,24% 16,47 17,09 16,66 16,67 16,68 1.499 6.325.448.500
4/10/2023 16,99 16,71 -1,24% 16,71 16,99 16,80 16,70 16,71 747 7.743.909.400
3/10/2023 16,98 16,92 -1,34% 16,83 17,19 16,97 16,91 16,93 2.429 8.902.660.000
2/10/2023 17,18 17,15 -0,41% 17,10 17,33 17,17 17,14 17,15 5.530 4.501.802.700
29/9/2023 17,39 17,22 +0,41% 17,18 17,50 17,29 17,22 17,23 565 8.184.147.700
28/9/2023 16,89 17,15 +1,18% 16,73 17,23 17,06 17,15 17,19 141 7.293.371.500
27/9/2023 17,15 16,95 -0,99% 16,55 17,28 16,88 16,95 16,96 5.405 10.697.247.500
26/9/2023 17,11 17,12 +0,12% 17,00 17,45 17,15 17,11 17,12 2.566 11.012.088.900
25/9/2023 17,55 17,10 -2,56% 17,10 17,57 17,25 17,10 17,11 5.438 10.948.848.100
22/9/2023 17,57 17,55 -0,06% 17,45 17,67 17,54 17,55 17,56 2.232 11.665.628.800
21/9/2023 17,78 17,56 -2,01% 17,39 17,80 17,55 17,55 17,57 5.464 16.904.355.600
20/9/2023 17,80 17,92 +2,11% 17,64 18,18 18,02 17,92 17,95 1.967 11.417.803.800
19/9/2023 18,08 17,55 -2,23% 17,50 18,11 17,63 17,55 17,58 8.971 10.597.373.400
18/9/2023 17,93 17,95 +1,30% 17,71 18,04 17,91 17,93 17,96 8.113 9.210.823.100
15/9/2023 17,95 17,72 -0,39% 17,72 18,13 17,85 17,72 17,75 8.724 13.049.242.300
14/9/2023 18,43 17,79 -2,63% 17,66 18,43 17,86 17,78 17,80 3.572 15.982.976.100
13/9/2023 18,11 18,27 +0,88% 18,01 18,49 18,30 18,27 18,29 5.519 10.225.253.300
12/9/2023 18,32 18,11 -1,15% 18,11 18,57 18,26 18,11 18,13 9.925 8.499.667.600
11/9/2023 18,55 18,32 -0,65% 17,96 18,58 18,22 18,31 18,33 3.472 14.188.143.000
8/9/2023 19,37 18,44 -5,00% 18,34 19,39 18,56 18,43 18,44 2.938 15.029.687.700
6/9/2023 19,56 19,41 -0,15% 19,28 19,91 19,57 19,40 19,41 9.809 11.257.590.800
5/9/2023 19,97 19,44 -2,70% 19,25 19,97 19,46 19,43 19,46 3.709 15.868.678.900
4/9/2023 19,87 19,98 +0,91% 19,84 20,17 20,00 19,97 19,98 6.541 8.047.740.200
1/9/2023 19,59 19,80 +1,59% 19,40 19,81 19,67 19,78 19,80 1.217 11.111.309.900
31/8/2023 19,22 19,49 +0,88% 19,07 19,52 19,40 19,45 19,49 8.252 12.854.240.400
30/8/2023 19,18 19,32 +1,42% 19,14 19,59 19,39 19,30 19,32 4.607 11.534.790.900
29/8/2023 19,10 19,05 +0,16% 19,01 19,50 19,20 19,05 19,07 6.334 15.349.962.800
28/8/2023 18,50 19,02 +2,87% 18,50 19,02 18,92 19,01 19,02 488 8.785.332.000
25/8/2023 18,64 18,49 -1,12% 18,36 18,78 18,51 18,48 18,49 2.982 9.144.836.200
24/8/2023 19,40 18,70 -3,41% 18,67 19,48 18,96 18,69 18,71 7.837 16.468.611.900
23/8/2023 19,11 19,36 +1,20% 19,08 19,69 19,41 19,35 19,36 8.563 21.133.549.400
22/8/2023 18,80 19,13 +2,14% 18,67 19,20 18,99 19,12 19,14 3.650 13.336.279.500
21/8/2023 18,65 18,73 +0,21% 18,36 18,74 18,57 18,70 18,74 1.433 9.558.659.800
18/8/2023 18,44 18,69 +1,58% 18,39 18,75 18,57 18,66 18,69 2.446 15.063.501.400
17/8/2023 18,24 18,40 +1,04% 17,83 18,42 18,20 18,38 18,41 5.426 12.071.913.700
16/8/2023 18,10 18,21 -0,05% 17,66 18,34 18,10 18,20 18,22 5.357 11.503.969.300
15/8/2023 18,26 18,22 0,00% 17,90 18,42 18,19 18,21 18,22 2.561 9.606.376.300
14/8/2023 18,69 18,22 -1,30% 17,51 19,52 18,27 18,22 18,23 8.595 37.248.406.200
11/8/2023 18,03 18,46 +2,38% 17,96 18,46 18,29 18,40 18,46 9.648 10.058.753.500
10/8/2023 18,12 18,03 0,00% 17,90 18,32 18,05 18,00 18,04 7.707 7.003.163.600
9/8/2023 18,01 18,03 0,00% 17,71 18,09 17,93 18,03 18,04 975 6.220.631.400
8/8/2023 17,70 18,03 +0,84% 17,66 18,12 17,95 18,02 18,03 3.863 9.168.809.000
7/8/2023 17,40 17,88 +2,17% 17,24 17,94 17,70 17,87 17,89 5.406 12.469.719.200
4/8/2023 18,39 17,50 -4,99% 17,50 18,78 17,92 17,50 17,52 3.169 18.506.679.100
3/8/2023 18,60 18,42 -1,34% 18,38 18,87 18,58 18,42 18,51 95 7.571.932.800
2/8/2023 18,60 18,67 -0,43% 18,37 18,79 18,57 18,66 18,68 8.294 8.295.939.500
1/8/2023 18,43 18,75 +1,30% 18,35 19,13 18,75 18,74 18,75 342 20.801.424.800
31/7/2023 18,48 18,51 +0,76% 18,35 18,70 18,52 18,49 18,53 8.095 6.881.208.600
28/7/2023 18,12 18,37 +1,32% 18,11 18,50 18,34 18,35 18,37 1.056 7.320.243.300
27/7/2023 18,34 18,13 -0,38% 17,98 18,48 18,19 18,11 18,14 2.969 8.170.269.900
26/7/2023 18,26 18,20 -0,11% 17,90 18,55 18,15 18,20 18,21 3.392 13.220.936.200
25/7/2023 18,64 18,22 -0,87% 18,08 18,68 18,25 18,21 18,23 3.946 12.111.644.800
24/7/2023 17,70 18,38 +4,37% 17,70 18,47 18,18 18,36 18,38 8.496 12.674.904.600
21/7/2023 17,28 17,61 +2,50% 17,16 17,70 17,42 17,60 17,61 7.874 16.052.283.700
20/7/2023 17,40 17,18 -1,21% 17,18 17,60 17,34 17,17 17,20 3.214 7.646.314.700
19/7/2023 17,33 17,39 +0,40% 17,08 17,57 17,35 17,35 17,40 41 7.190.322.200
18/7/2023 17,42 17,32 -1,03% 16,96 17,66 17,35 17,32 17,36 1.285 8.474.725.000
17/7/2023 17,42 17,50 +0,29% 17,34 17,60 17,48 17,49 17,51 1.295 9.119.059.700
14/7/2023 17,81 17,45 -2,84% 17,40 17,98 17,58 17,45 17,47 156 8.028.264.700
13/7/2023 17,73 17,96 +1,35% 17,60 18,25 18,00 17,93 17,97 9.614 8.002.732.900
12/7/2023 18,13 17,72 -1,45% 17,72 18,13 17,88 17,72 17,75 2.094 6.849.770.700
11/7/2023 18,01 17,98 -0,83% 17,79 18,09 17,95 17,98 18,00 4.149 8.895.347.100
10/7/2023 18,14 18,13 -0,55% 18,05 18,39 18,16 18,12 18,13 9.480 7.718.565.900
7/7/2023 18,80 18,23 -1,99% 18,23 18,80 18,40 18,22 18,26 4.609 13.787.577.700
6/7/2023 18,66 18,60 -0,80% 18,37 18,87 18,57 18,60 18,62 3.159 9.587.057.500
5/7/2023 18,28 18,75 +2,46% 18,13 18,89 18,64 18,75 18,78 2.394 9.801.155.900
4/7/2023 18,28 18,30 -0,54% 18,24 18,38 18,29 18,30 18,33 6.917 5.645.410.400
3/7/2023 18,40 18,40 -0,76% 18,33 18,69 18,47 18,38 18,40 4.321 12.361.022.300
30/6/2023 18,59 18,54 +0,60% 18,52 18,78 18,61 18,54 18,56 7.225 16.309.457.200
29/6/2023 18,18 18,43 +1,38% 18,12 18,58 18,41 18,43 18,46 9.747 17.985.736.300
28/6/2023 17,43 18,18 +4,30% 17,41 18,26 18,00 18,17 18,18 3.139 23.001.683.800
27/6/2023 17,27 17,43 +2,17% 16,94 17,50 17,26 17,42 17,44 8.484 16.908.220.300
26/6/2023 17,36 17,06 -1,44% 16,86 17,36 17,09 17,06 17,11 76 20.151.893.200
23/6/2023 17,43 17,31 +0,23% 17,07 17,43 17,26 17,28 17,33 6.591 15.380.458.000
22/6/2023 17,80 17,27 -3,14% 17,06 17,80 17,26 17,26 17,28 7.557 23.677.411.500
21/6/2023 19,29 17,83 -7,42% 17,73 19,38 18,05 17,83 17,84 2.586 51.662.530.200
20/6/2023 20,24 19,26 -4,65% 19,19 20,29 19,43 19,25 19,27 7.763 37.378.058.900
19/6/2023 20,24 20,20 +0,35% 19,94 20,88 20,38 20,18 20,22 9.388 19.255.541.200
16/6/2023 20,55 20,13 -2,04% 19,90 20,58 20,13 20,05 20,13 4.002 20.894.978.100
15/6/2023 20,36 20,55 +0,74% 20,28 20,62 20,49 20,53 20,56 4.732 16.933.738.200
14/6/2023 20,10 20,40 +1,59% 20,05 20,41 20,26 20,39 20,40 3.888 24.884.017.600
13/6/2023 19,66 20,08 +2,08% 19,66 20,28 20,10 20,07 20,10 9.340 23.017.757.200
12/6/2023 19,57 19,67 +0,82% 19,33 19,88 19,59 19,66 19,68 4.876 12.488.077.300
9/6/2023 19,36 19,51 +1,40% 19,27 19,72 19,53 19,48 19,51 8.382 12.485.540.100
7/6/2023 19,48 19,24 -1,59% 19,17 19,75 19,34 19,23 19,25 9.215 12.952.513.800
6/6/2023 19,58 19,55 +0,51% 19,42 19,78 19,61 19,55 19,56 7.832 10.216.873.200
5/6/2023 19,64 19,45 -0,21% 19,20 19,70 19,45 19,42 19,45 7.795 11.294.752.500
2/6/2023 19,68 19,49 +0,15% 19,40 19,95 19,70 19,47 19,50 1.186 17.505.226.600
1/6/2023 18,96 19,46 +2,31% 18,88 19,58 19,37 19,45 19,50 5.494 22.671.287.900
31/5/2023 18,87 19,02 +0,74% 18,56 19,51 18,96 18,95 19,02 1.511 19.928.294.200
30/5/2023 18,99 18,88 +0,37% 18,68 19,16 18,87 18,84 18,89 5.799 15.102.838.200
29/5/2023 18,58 18,81 +1,79% 18,57 18,94 18,76 18,81 18,84 8.726 6.946.867.800
26/5/2023 18,01 18,48 +2,21% 18,01 18,56 18,38 18,46 18,48 1.733 13.475.805.600
25/5/2023 17,51 18,08 +3,97% 17,51 18,16 17,95 18,07 18,08 8.724 13.516.613.400
24/5/2023 17,73 17,39 -2,08% 17,24 17,86 17,42 17,39 17,40 799 11.589.834.200
23/5/2023 18,00 17,76 -1,50% 17,71 18,08 17,90 17,76 17,77 7.021 10.589.662.200
22/5/2023 18,02 18,03 +0,06% 17,89 18,20 18,03 18,02 18,03 1.470 12.581.737.000
19/5/2023 17,98 18,02 -0,33% 17,84 18,28 18,08 18,01 18,02 5.181 15.350.667.300
18/5/2023 18,26 18,08 -0,11% 17,93 18,44 18,14 18,07 18,09 1.805 14.644.077.200
17/5/2023 18,03 18,10 +1,40% 17,97 18,22 18,12 18,10 18,13 3.340 12.043.558.600
16/5/2023 17,70 17,85 +1,13% 17,67 18,00 17,81 17,85 17,86 5.235 12.095.131.000
15/5/2023 17,66 17,65 +0,57% 17,17 17,70 17,50 17,64 17,65 8.630 13.364.688.800
12/5/2023 17,94 17,55 +2,75% 17,24 18,33 17,71 17,54 17,56 4.611 39.617.974.900
11/5/2023 16,56 17,08 +1,61% 16,56 17,09 16,94 17,08 17,09 3.083 18.465.074.600
10/5/2023 16,57 16,81 +2,19% 16,46 16,98 16,73 16,80 16,82 4.965 34.111.398.300
9/5/2023 16,27 16,45 +0,30% 16,16 16,57 16,37 16,45 16,46 8.433 19.467.706.800
8/5/2023 16,67 16,40 -0,61% 16,14 16,70 16,34 16,40 16,41 1.969 23.173.711.900
5/5/2023 17,14 16,50 -2,48% 16,11 17,20 16,42 16,50 16,52 9.035 37.719.906.400
4/5/2023 18,44 16,92 -9,71% 16,62 18,44 17,24 16,91 16,92 9.573 51.318.177.100
3/5/2023 19,16 18,74 -2,50% 18,64 19,28 18,91 18,70 18,74 9.035 15.156.052.000
2/5/2023 19,36 19,22 -1,03% 18,94 19,41 19,16 19,19 19,22 5.552 11.749.744.700
28/4/2023 19,25 19,42 +1,20% 19,01 19,53 19,36 19,40 19,42 5.103 15.862.987.400
27/4/2023 19,69 19,19 -2,39% 18,71 19,69 19,11 19,15 19,19 1.012 20.030.504.200
26/4/2023 19,66 19,66 -0,81% 19,40 19,81 19,65 19,65 19,66 8.589 25.701.418.400
25/4/2023 20,05 19,82 -1,83% 19,65 20,05 19,79 19,81 19,82 3.764 13.223.476.800
24/4/2023 20,25 20,19 -0,30% 20,08 20,50 20,24 20,17 20,19 9.516 8.504.719.600
20/4/2023 20,89 20,25 -2,46% 20,06 20,92 20,30 20,24 20,25 3.476 12.979.883.900
19/4/2023 20,50 20,76 +0,83% 20,43 21,04 20,84 20,76 20,77 8.095 18.910.201.200
18/4/2023 20,46 20,59 +0,78% 20,43 20,73 20,56 20,57 20,59 1.578 10.451.058.400
17/4/2023 20,49 20,43 -0,20% 20,15 20,57 20,34 20,43 20,44 2.856 12.541.806.700
14/4/2023 20,27 20,47 +0,99% 20,21 20,66 20,49 20,47 20,48 8.356 16.916.595.500
13/4/2023 20,24 20,27 +0,30% 20,17 20,55 20,33 20,26 20,27 4.677 14.777.993.200
12/4/2023 20,60 20,21 -1,41% 19,96 20,76 20,28 20,21 20,22 2.897 19.515.342.500
11/4/2023 20,10 20,50 +3,12% 19,92 20,57 20,31 20,48 20,50 1.610 21.787.328.600
10/4/2023 19,50 19,88 +1,17% 19,50 20,09 19,89 19,88 19,89 2.393 12.878.893.300
6/4/2023 19,76 19,65 -0,35% 19,32 19,80 19,56 19,64 19,65 4.560 12.972.549.000
5/4/2023 20,94 19,72 -5,24% 19,44 20,94 19,90 19,71 19,73 5.090 28.884.654.600
4/4/2023 20,76 20,81 +0,73% 20,72 20,99 20,83 20,81 20,82 2.366 10.951.532.900
3/4/2023 20,76 20,66 -0,63% 20,46 20,82 20,63 20,65 20,66 2.893 14.417.205.900
31/3/2023 21,00 20,79 -0,91% 20,73 21,15 20,89 20,79 20,80 2.996 14.884.020.000
30/3/2023 21,27 20,98 -0,33% 20,78 21,27 20,93 20,97 20,98 6.023 15.140.200.800
29/3/2023 20,48 21,05 +2,23% 20,48 21,05 20,86 21,05 21,06 4.732 14.882.567.000
28/3/2023 20,37 20,59 +0,68% 20,25 20,59 20,46 20,59 20,60 4.103 11.342.036.700
27/3/2023 20,47 20,45 -0,24% 20,22 20,54 20,39 20,44 20,45 3.042 11.595.086.000
24/3/2023 20,64 20,50 -0,19% 20,15 20,74 20,36 20,49 20,50 627 22.312.188.300
23/3/2023 20,20 20,54 +1,78% 20,10 20,54 20,33 20,51 20,54 5.378 40.412.482.400
22/3/2023 20,28 20,18 -0,49% 20,06 20,45 20,25 20,17 20,18 7.518 16.725.114.800
21/3/2023 20,03 20,28 +1,65% 19,94 20,45 20,26 20,28 20,29 4.493 17.023.818.800
20/3/2023 20,02 19,95 -1,09% 19,79 20,26 19,98 19,93 19,95 4.865 14.808.832.600
17/3/2023 19,95 20,17 +0,90% 19,69 20,34 20,09 20,13 20,18 4.809 32.763.287.300
16/3/2023 19,50 19,99 +2,46% 19,34 20,19 19,89 19,98 19,99 4.550 25.045.939.000
15/3/2023 19,35 19,51 -0,10% 19,20 19,77 19,45 19,50 19,51 8.564 24.731.578.900
14/3/2023 18,91 19,53 +3,88% 18,91 19,79 19,48 19,52 19,53 6.455 32.016.647.600
13/3/2023 18,73 18,80 -1,05% 18,43 19,07 18,74 18,78 18,81 6.458 20.517.447.000
10/3/2023 18,11 19,00 +5,67% 18,10 19,45 19,02 19,00 19,01 873 55.997.855.300
9/3/2023 18,16 17,98 -0,94% 17,89 18,35 18,07 17,97 17,98 9.089 14.583.182.300
8/3/2023 18,23 18,15 -0,44% 17,99 18,39 18,13 18,14 18,15 5.014 13.898.831.500
7/3/2023 18,00 18,23 +1,28% 17,83 18,31 18,15 18,22 18,24 936 11.283.615.200
6/3/2023 18,01 18,00 +0,28% 17,89 18,42 18,05 18,00 18,01 3.930 12.659.672.100
3/3/2023 17,54 17,95 +3,28% 17,52 18,11 17,86 17,93 17,96 3.018 23.407.274.500
2/3/2023 16,91 17,38 +2,90% 16,85 17,43 17,18 17,38 17,39 5.092 14.901.753.500
1/3/2023 16,63 16,89 +1,81% 16,44 16,98 16,78 16,88 16,89 8.897 16.241.222.000
28/2/2023 16,08 16,59 +3,17% 16,00 16,82 16,59 16,59 16,60 7.914 23.064.618.600
27/2/2023 16,14 16,08 0,00% 15,98 16,22 16,08 16,07 16,08 5.890 4.581.216.200
24/2/2023 16,02 16,08 +0,06% 15,88 16,19 16,02 16,07 16,08 4.856 4.295.615.400
23/2/2023 16,16 16,07 -0,19% 15,97 16,41 16,13 16,07 16,10 8.061 7.024.339.700
22/2/2023 16,45 16,10 -2,78% 16,07 16,48 16,18 16,10 16,11 918 6.978.079.900
17/2/2023 16,24 16,56 +1,97% 16,09 16,59 16,37 16,54 16,56 4.875 12.235.407.400
16/2/2023 16,38 16,24 -1,10% 16,11 16,40 16,24 16,22 16,24 818 7.516.481.700
15/2/2023 16,20 16,42 +1,11% 16,12 16,45 16,31 16,41 16,42 75 10.645.187.900
14/2/2023 16,07 16,24 +1,50% 15,95 16,34 16,20 16,24 16,25 3.844 9.017.578.500
13/2/2023 16,16 16,00 -0,74% 15,78 16,20 16,03 15,99 16,00 4.654 7.869.651.700
10/2/2023 16,30 16,12 -0,80% 15,90 16,46 16,11 16,11 16,12 3.414 12.042.584.900
9/2/2023 16,64 16,25 -2,34% 16,25 16,77 16,43 16,25 16,29 1.419 12.430.017.400
8/2/2023 17,15 16,64 -1,94% 16,47 17,25 16,68 16,61 16,64 6.864 13.345.354.300
7/2/2023 16,51 16,97 +3,10% 16,45 17,03 16,84 16,96 16,97 7.390 12.043.978.000
6/2/2023 16,60 16,46 -0,06% 16,38 16,78 16,51 16,45 16,46 5.228 12.903.677.800
3/2/2023 16,46 16,47 -0,30% 16,24 16,79 16,55 16,47 16,48 5.598 15.800.256.700
2/2/2023 16,23 16,52 +1,23% 16,16 16,75 16,49 16,51 16,52 7.760 15.093.442.500
1/2/2023 16,45 16,32 -0,18% 16,19 16,64 16,37 16,32 16,36 2.625 12.077.628.000
31/1/2023 16,32 16,35 +0,06% 16,27 16,82 16,46 16,34 16,35 3.907 15.005.353.000
30/1/2023 16,35 16,34 -0,12% 16,23 16,59 16,39 16,33 16,34 9.822 7.909.399.000
27/1/2023 16,61 16,36 -1,92% 16,24 16,63 16,39 16,36 16,37 404 10.332.290.600
26/1/2023 16,82 16,68 -0,66% 16,61 17,08 16,83 16,68 16,69 5.609 12.318.575.500
25/1/2023 16,83 16,79 0,00% 16,60 16,98 16,80 16,78 16,79 2.224 10.946.256.400
24/1/2023 16,34 16,79 +2,88% 16,34 16,81 16,65 16,79 16,80 2.563 9.164.972.600
23/1/2023 16,28 16,32 +0,62% 16,17 16,46 16,33 16,31 16,32 7.056 7.979.973.400
20/1/2023 16,36 16,22 -0,92% 16,22 16,54 16,33 16,22 16,24 9.950 8.482.205.500
19/1/2023 16,21 16,37 +0,43% 16,17 16,53 16,35 16,37 16,38 1.207 10.807.767.000
18/1/2023 16,53 16,30 -0,37% 16,28 17,05 16,52 16,30 16,32 7.071 14.052.060.000
17/1/2023 16,41 16,36 -0,06% 16,11 16,69 16,41 16,36 16,37 1.642 15.423.552.900
16/1/2023 15,94 16,37 +3,94% 15,89 16,45 16,25 16,36 16,38 5.055 11.439.014.200
13/1/2023 15,60 15,75 +0,25% 15,50 15,90 15,69 15,73 15,75 1.882 8.990.190.800
12/1/2023 15,58 15,71 +0,77% 15,51 16,15 15,80 15,70 15,71 8.983 15.263.301.600
11/1/2023 15,08 15,59 +3,31% 14,91 15,69 15,43 15,59 15,60 79 17.130.794.400
10/1/2023 14,72 15,09 +1,89% 14,62 15,19 14,96 15,07 15,09 2.578 8.159.797.800
9/1/2023 14,45 14,81 +1,79% 14,34 15,14 14,86 14,81 14,83 4.229 10.027.362.900
6/1/2023 14,76 14,55 -1,69% 14,54 15,00 14,70 14,55 14,56 1.206 7.372.496.300
5/1/2023 15,00 14,80 -1,14% 14,69 15,19 14,90 14,80 14,81 4.809 14.526.441.600
4/1/2023 14,63 14,97 +2,75% 14,22 14,97 14,65 14,96 14,97 3.921 11.037.477.700
3/1/2023 14,28 14,57 +1,89% 14,04 14,72 14,51 14,55 14,58 8.766 16.490.547.000
2/1/2023 14,16 14,30 -0,07% 13,91 14,42 14,20 14,29 14,30 8.916 5.171.048.200
29/12/2022 14,25 14,31 +0,77% 14,05 14,43 14,29 14,31 14,32 2.398 11.703.591.500
28/12/2022 14,01 14,20 +1,72% 13,93 14,37 14,19 14,17 14,20 8.642 7.654.362.700
27/12/2022 14,06 13,96 -0,43% 13,80 14,14 13,95 13,94 13,96 420 7.670.566.100
26/12/2022 14,16 14,02 -0,64% 13,81 14,21 13,98 14,02 14,03 3.670 2.592.928.000
23/12/2022 14,11 14,11 +0,57% 13,91 14,22 14,06 14,11 14,12 6.533 6.673.633.100
22/12/2022 14,15 14,03 -0,21% 13,78 14,28 14,00 14,02 14,03 8.846 7.603.404.300
21/12/2022 13,90 14,06 +0,50% 13,88 14,16 14,05 14,05 14,06 600 11.889.634.800
20/12/2022 13,60 13,99 +3,02% 13,49 14,12 13,90 13,96 13,99 1.431 9.338.841.500
19/12/2022 13,48 13,58 +0,22% 13,40 13,82 13,60 13,57 13,58 9.722 9.310.725.400
16/12/2022 13,58 13,55 +0,22% 13,35 13,68 13,50 13,53 13,55 9.805 12.356.268.700
15/12/2022 13,79 13,52 -2,66% 13,48 13,91 13,64 13,52 13,54 1.395 10.805.440.400
14/12/2022 13,29 13,89 +3,81% 13,20 14,03 13,69 13,86 13,89 1.444 16.869.999.000
13/12/2022 13,35 13,38 +0,30% 13,28 13,93 13,48 13,37 13,38 4.938 10.589.065.100
12/12/2022 13,06 13,34 +1,75% 12,88 13,46 13,19 13,33 13,34 1.286 8.067.110.800
9/12/2022 13,31 13,11 -1,06% 13,09 13,41 13,21 13,11 13,13 8.042 5.637.624.000
8/12/2022 13,49 13,25 -2,14% 13,22 13,69 13,35 13,24 13,25 9.690 9.086.074.900
7/12/2022 13,58 13,54 -0,66% 13,05 13,68 13,39 13,54 13,55 1.282 8.791.863.700
6/12/2022 13,60 13,63 +0,66% 13,33 13,80 13,54 13,62 13,64 3.836 12.686.266.600
5/12/2022 13,93 13,54 -3,15% 13,53 13,99 13,66 13,54 13,56 668 7.087.309.200
2/12/2022 13,86 13,98 +0,87% 13,53 14,10 13,92 13,95 13,98 911 6.481.952.300
1/12/2022 13,72 13,86 +2,29% 13,46 14,08 13,86 13,85 13,86 6.322 12.588.774.600
30/11/2022 13,56 13,55 +0,30% 13,24 13,98 13,57 13,55 13,56 5.985 16.064.704.200
29/11/2022 14,08 13,51 -3,64% 13,48 14,14 13,66 13,51 13,52 2.396 9.306.883.100
28/11/2022 14,40 14,02 -2,03% 13,94 14,50 14,07 14,02 14,03 8.648 11.011.728.200
25/11/2022 14,50 14,31 -1,31% 14,30 14,64 14,44 14,31 14,34 8.054 5.763.855.500
24/11/2022 14,29 14,50 +2,26% 14,23 14,65 14,47 14,45 14,50 6.685 5.740.047.500
23/11/2022 14,20 14,18 -0,77% 14,09 14,43 14,23 14,18 14,20 776 9.271.908.900
22/11/2022 14,40 14,29 -0,49% 14,04 14,50 14,23 14,29 14,30 103 7.934.952.400
21/11/2022 14,34 14,36 +1,13% 14,08 14,50 14,33 14,36 14,39 1.489 8.382.804.300
18/11/2022 13,92 14,20 +2,23% 13,86 14,63 14,29 14,18 14,20 6.899 14.271.811.900
17/11/2022 14,02 13,89 -3,41% 13,32 14,22 13,68 13,88 13,89 7.775 23.055.750.800
16/11/2022 13,05 14,38 +9,94% 13,03 14,38 13,98 14,36 14,38 1.550 28.000.192.700
14/11/2022 14,04 13,08 -6,10% 12,66 14,12 13,25 13,08 13,10 4.994 21.008.434.900
11/11/2022 13,48 13,93 +3,57% 13,18 14,02 13,74 13,93 13,94 1.925 16.156.475.900
10/11/2022 13,19 13,45 +0,75% 12,86 13,61 13,26 13,45 13,46 3.507 20.815.160.900
9/11/2022 13,22 13,35 0,00% 13,22 13,80 13,46 13,35 13,36 1.855 8.963.964.400
8/11/2022 13,21 13,35 +0,15% 12,88 13,63 13,32 13,35 13,36 2.370 8.679.278.200
7/11/2022 13,48 13,33 -1,55% 12,97 13,52 13,21 13,33 13,34 5.411 11.776.004.800
4/11/2022 13,83 13,54 -0,37% 13,37 13,99 13,60 13,54 13,55 3.695 8.346.657.400
3/11/2022 13,47 13,59 -0,95% 13,20 13,74 13,51 13,59 13,60 2.469 7.035.183.100
1/11/2022 13,80 13,72 -0,22% 13,63 13,93 13,76 13,71 13,72 3.555 8.625.094.200
31/10/2022 12,85 13,75 +4,72% 12,74 13,83 13,47 13,74 13,75 804 14.417.640.600
28/10/2022 12,75 13,13 +1,78% 12,73 13,17 13,01 13,09 13,13 9.146 7.621.592.000
27/10/2022 12,94 12,90 +1,02% 12,86 13,25 12,96 12,90 12,91 2.732 8.427.057.100
26/10/2022 13,06 12,77 -2,89% 12,77 13,33 13,00 12,77 12,78 5.202 8.168.990.000
25/10/2022 12,58 13,15 +4,20% 12,55 13,23 13,00 13,15 13,16 3.769 9.198.512.400
24/10/2022 12,48 12,62 +0,72% 12,37 12,73 12,58 12,62 12,63 9.654 5.652.355.900
21/10/2022 12,27 12,53 +1,46% 12,16 12,58 12,43 12,53 12,54 3.152 9.969.305.400
20/10/2022 12,47 12,35 0,00% 12,23 12,68 12,42 12,34 12,35 2.929 6.832.394.100
19/10/2022 12,48 12,35 -1,44% 12,26 12,54 12,36 12,34 12,35 8.382 5.672.843.300
18/10/2022 12,30 12,53 +3,13% 12,23 12,63 12,46 12,48 12,53 1.410 8.101.392.600
17/10/2022 11,50 12,15 +6,58% 11,48 12,21 11,97 12,14 12,15 687 8.032.496.700
14/10/2022 11,65 11,40 -1,64% 11,39 11,90 11,58 11,40 11,41 8.350 10.154.993.900
13/10/2022 12,02 11,59 -4,84% 11,46 12,02 11,62 11,59 11,61 8.096 13.112.054.500
11/10/2022 12,57 12,18 -2,87% 12,06 12,75 12,33 12,17 12,18 3.126 7.435.209.100
10/10/2022 12,47 12,54 +1,46% 12,31 12,58 12,44 12,50 12,54 9.257 5.244.981.700
7/10/2022 12,90 12,36 -3,89% 12,34 12,90 12,49 12,35 12,36 9.046 7.090.032.300
6/10/2022 12,70 12,86 +1,98% 12,63 12,99 12,82 12,85 12,87 675 7.352.066.100
5/10/2022 12,69 12,61 -0,24% 12,39 12,70 12,51 12,59 12,61 1.098 7.527.951.800
4/10/2022 12,36 12,64 +4,03% 12,27 12,67 12,52 12,61 12,64 2.138 8.998.158.400
3/10/2022 11,91 12,15 +4,29% 11,61 12,21 12,01 12,14 12,15 9.732 12.702.943.800
30/9/2022 11,83 11,65 -2,51% 11,57 12,06 11,78 11,64 11,67 5.320 14.157.315.000
29/9/2022 12,70 11,95 -6,93% 11,88 12,70 12,12 11,95 11,96 1.719 8.986.838.700
28/9/2022 12,62 12,84 +1,99% 12,40 12,91 12,69 12,83 12,85 2.504 8.178.272.900
27/9/2022 12,61 12,59 +0,96% 12,52 12,86 12,66 12,59 12,60 715 7.377.551.000
26/9/2022 12,60 12,47 -1,50% 12,43 12,97 12,63 12,47 12,49 2.474 8.139.776.700
23/9/2022 13,37 12,66 -7,46% 12,51 13,49 12,78 12,65 12,66 6.296 16.162.386.200
22/9/2022 13,81 13,68 0,00% 13,39 13,90 13,64 13,68 13,69 4.310 9.131.894.800
21/9/2022 14,05 13,68 -2,22% 13,64 14,12 13,80 13,68 13,69 5.778 14.792.548.200
20/9/2022 13,44 13,99 +3,78% 13,40 14,00 13,78 13,96 13,99 2.645 9.527.616.000
19/9/2022 13,15 13,48 +1,74% 13,08 13,49 13,35 13,47 13,48 533 6.086.686.000
16/9/2022 13,51 13,25 -2,65% 13,18 13,51 13,29 13,25 13,29 5.561 13.093.058.400
15/9/2022 13,15 13,61 +3,58% 13,15 13,77 13,53 13,61 13,62 4.770 13.393.909.400
14/9/2022 13,14 13,14 +0,08% 12,90 13,19 13,04 13,14 13,15 8.511 5.916.899.400
13/9/2022 13,34 13,13 -3,53% 13,07 13,38 13,19 13,13 13,15 9.922 7.518.509.300
12/9/2022 13,78 13,61 -0,07% 13,56 13,92 13,69 13,61 13,62 6.121 4.876.154.500
9/9/2022 13,62 13,62 +0,89% 13,52 13,74 13,63 13,61 13,62 6.823 4.244.888.400
8/9/2022 13,27 13,50 +3,45% 13,23 13,75 13,49 13,49 13,50 1.001 9.606.315.600
6/9/2022 13,15 13,05 -0,68% 12,83 13,25 13,01 13,05 13,06 272 7.431.288.600
5/9/2022 13,50 13,14 -1,57% 12,95 13,50 13,11 13,13 13,14 5.895 4.764.346.700
2/9/2022 13,57 13,35 -1,04% 13,25 13,68 13,41 13,35 13,36 7.107 5.895.913.800
1/9/2022 13,79 13,49 -2,39% 13,06 13,84 13,36 13,49 13,50 7.404 9.924.581.800
31/8/2022 14,34 13,82 -3,15% 13,82 14,53 14,05 13,82 13,86 9.465 10.967.880.000
30/8/2022 14,44 14,27 -0,76% 14,06 14,68 14,27 14,25 14,28 8.930 6.460.165.900
29/8/2022 14,45 14,38 -0,96% 14,33 14,54 14,43 14,38 14,39 6.940 5.884.604.000
26/8/2022 14,85 14,52 -1,43% 14,49 14,98 14,61 14,52 14,53 1.505 14.612.902.900
25/8/2022 14,47 14,73 +2,79% 14,35 14,83 14,66 14,70 14,73 6.677 8.281.740.700
24/8/2022 14,11 14,33 +2,28% 13,99 14,65 14,35 14,29 14,33 8.060 7.743.163.200
23/8/2022 13,96 14,01 +0,79% 13,87 14,08 13,96 14,01 14,02 7.773 10.214.328.400
22/8/2022 14,37 13,90 -4,66% 13,86 14,37 14,01 13,90 13,93 1.874 8.583.250.800
19/8/2022 15,15 14,58 -4,58% 14,49 15,20 14,70 14,58 14,59 8.927 6.749.935.700
18/8/2022 15,20 15,28 +1,19% 14,94 15,39 15,19 15,28 15,29 8.060 5.936.238.300
17/8/2022 14,90 15,10 -0,53% 14,84 15,32 15,10 15,09 15,10 9.829 7.585.920.600
16/8/2022 14,95 15,18 +1,54% 14,80 15,28 15,13 15,17 15,19 1.739 8.201.301.100
15/8/2022 14,40 14,95 +1,77% 14,28 15,09 14,83 14,94 14,95 2.209 8.342.061.600
12/8/2022 14,39 14,69 +2,73% 14,35 14,94 14,73 14,69 14,70 2.070 9.974.021.100
11/8/2022 14,34 14,30 +0,78% 14,17 14,46 14,31 14,30 14,33 8.986 7.246.747.100
10/8/2022 13,85 14,19 +3,73% 13,77 14,48 14,21 14,18 14,19 2.862 10.375.299.000
9/8/2022 13,82 13,68 -0,36% 13,55 13,89 13,71 13,68 13,69 1.277 7.675.119.400
8/8/2022 13,50 13,73 +2,77% 13,38 13,92 13,71 13,73 13,74 917 7.205.321.800
5/8/2022 13,30 13,36 +0,60% 13,03 13,49 13,33 13,32 13,36 7.744 5.609.458.100
4/8/2022 12,73 13,28 +5,48% 12,72 13,52 13,20 13,27 13,28 1.619 17.195.721.200
3/8/2022 12,11 12,59 +3,88% 12,10 12,60 12,43 12,57 12,59 6.750 7.698.981.700
2/8/2022 12,00 12,12 +0,75% 11,80 12,19 12,08 12,11 12,12 6.832 5.366.776.800
1/8/2022 11,75 12,03 +2,38% 11,65 12,19 12,00 12,02 12,03 7.985 4.457.496.500
29/7/2022 11,81 11,75 -0,42% 11,62 11,89 11,76 11,74 11,75 6.462 6.020.823.200
28/7/2022 11,92 11,80 -1,09% 11,57 12,08 11,78 11,80 11,81 7.634 4.239.541.500
27/7/2022 11,68 11,93 +2,84% 11,63 11,99 11,84 11,93 11,94 7.243 4.549.859.600
26/7/2022 11,77 11,60 -1,61% 11,47 11,79 11,57 11,60 11,61 7.119 4.796.737.000
25/7/2022 11,99 11,79 -0,67% 11,74 12,11 11,86 11,78 11,79 4.122 7.125.809.500
22/7/2022 12,03 11,87 -0,92% 11,68 12,03 11,79 11,87 11,88 6.575 8.203.525.600
21/7/2022 12,16 11,98 -1,40% 11,82 12,18 11,94 11,97 11,98 2.187 8.365.519.900
20/7/2022 12,17 12,15 -0,16% 11,98 12,26 12,13 12,14 12,15 2.147 13.154.182.400
19/7/2022 11,53 12,17 +7,70% 11,29 12,22 11,87 12,17 12,18 4.673 12.744.161.900
18/7/2022 11,28 11,30 +1,25% 11,22 11,63 11,41 11,28 11,30 6.805 6.402.699.900
15/7/2022 11,25 11,16 -0,36% 11,02 11,44 11,19 11,15 11,16 7.490 6.455.414.700
14/7/2022 11,05 11,20 +0,09% 10,89 11,21 11,08 11,19 11,20 1.392 6.463.823.800
13/7/2022 11,10 11,19 -0,53% 10,97 11,34 11,19 11,18 11,19 352 6.702.135.400
12/7/2022 10,85 11,25 +3,50% 10,75 11,37 11,13 11,23 11,25 9.228 7.048.298.400
11/7/2022 11,33 10,87 -5,23% 10,86 11,39 10,97 10,87 10,88 2.816 8.300.050.800
8/7/2022 11,69 11,47 -1,80% 11,39 11,75 11,52 11,46 11,47 7.786 6.944.427.700
7/7/2022 11,65 11,68 +1,65% 11,56 11,95 11,76 11,68 11,69 8.598 5.809.249.300
6/7/2022 11,47 11,49 -0,52% 11,38 11,93 11,58 11,48 11,49 668 6.742.369.800
5/7/2022 11,57 11,55 -1,03% 11,26 11,65 11,43 11,54 11,56 2.123 6.453.391.400
4/7/2022 11,73 11,67 -1,44% 11,66 11,90 11,76 11,67 11,68 4.579 2.565.512.300
1/7/2022 11,39 11,84 +3,50% 11,24 11,95 11,74 11,83 11,85 1.570 9.079.492.300
30/6/2022 11,56 11,44 -3,13% 11,17 11,56 11,38 11,44 11,45 1.048 8.179.320.700
29/6/2022 12,08 11,81 -2,32% 11,70 12,10 11,83 11,81 11,82 161 5.909.006.200
28/6/2022 12,33 12,09 -1,31% 12,03 12,54 12,25 12,08 12,09 8.594 7.941.873.100
27/6/2022 12,55 12,25 -2,00% 12,12 12,73 12,31 12,24 12,25 8.087 6.150.462.400
24/6/2022 12,29 12,50 +2,80% 12,04 12,61 12,40 12,49 12,50 1.502 10.857.538.300
23/6/2022 11,90 12,16 +2,62% 11,75 12,24 12,08 12,15 12,16 305 11.929.662.400
22/6/2022 11,38 11,85 +1,54% 11,38 11,91 11,76 11,83 11,85 7.812 6.415.315.500
21/6/2022 11,48 11,67 +3,09% 11,48 11,90 11,69 11,66 11,67 3.071 11.063.105.900
20/6/2022 11,59 11,32 -2,25% 11,32 11,84 11,45 11,32 11,33 5.381 3.574.193.300
17/6/2022 11,34 11,58 0,00% 11,03 11,58 11,35 11,57 11,58 5.116 15.644.042.700
15/6/2022 11,51 11,58 +2,57% 11,37 11,93 11,65 11,58 11,59 6.989 11.075.368.600
14/6/2022 11,39 11,29 -0,53% 11,16 11,54 11,32 11,28 11,29 990 6.812.153.800
13/6/2022 11,81 11,35 -5,81% 11,27 11,99 11,51 11,34 11,35 5.415 11.053.461.400
10/6/2022 12,63 12,05 -5,71% 12,02 12,68 12,18 12,04 12,05 6.595 11.949.272.500
9/6/2022 12,96 12,78 -1,84% 12,68 12,99 12,80 12,77 12,78 1.259 8.188.270.500
8/6/2022 12,97 13,02 -0,76% 12,88 13,38 13,11 13,02 13,03 8.071 7.898.335.000
7/6/2022 13,04 13,12 -0,08% 12,63 13,13 12,93 13,10 13,13 369 7.898.641.800
6/6/2022 13,09 13,13 +1,16% 12,93 13,25 13,08 13,10 13,13 7.246 6.887.640.200
3/6/2022 13,34 12,98 -2,48% 12,88 13,35 13,02 12,97 12,98 8.318 7.630.674.100
2/6/2022 12,84 13,31 +3,66% 12,82 13,75 13,42 13,30 13,31 5.949 15.398.173.900
1/6/2022 12,78 12,84 +0,78% 12,46 13,01 12,75 12,83 12,84 9.242 7.753.255.100
31/5/2022 12,60 12,74 +1,19% 12,57 13,04 12,80 12,72 12,74 866 11.458.171.600
30/5/2022 12,81 12,59 -0,71% 12,42 13,03 12,64 12,57 12,59 4.809 4.074.345.900
27/5/2022 12,50 12,68 +1,44% 12,35 12,82 12,60 12,68 12,69 7.102 6.172.176.100
26/5/2022 12,22 12,50 +3,05% 12,22 12,88 12,61 12,49 12,54 3.332 13.285.722.500
25/5/2022 12,05 12,13 +0,17% 11,81 12,18 11,99 12,12 12,13 4.795 11.784.086.600
24/5/2022 12,63 12,11 -5,61% 11,92 12,65 12,13 12,11 12,12 9.865 17.796.859.400
23/5/2022 12,80 12,83 +1,18% 12,44 12,95 12,76 12,83 12,84 3.586 11.594.389.200
20/5/2022 13,13 12,68 -1,86% 12,40 13,17 12,67 12,66 12,69 1.425 11.819.443.500
19/5/2022 13,09 12,92 -0,77% 12,80 13,27 12,95 12,90 12,92 9.586 9.595.253.700
18/5/2022 13,75 13,02 -5,79% 12,83 13,79 13,17 13,01 13,02 4.404 13.288.389.900
17/5/2022 13,73 13,82 +2,83% 13,56 14,03 13,82 13,82 13,83 9.990 14.802.316.000
16/5/2022 13,91 13,44 -3,03% 13,41 13,99 13,63 13,44 13,48 9.484 10.335.419.600
13/5/2022 13,36 13,86 +3,74% 13,36 14,14 13,84 13,86 13,88 1.590 13.309.084.300
12/5/2022 12,95 13,36 +3,01% 12,95 13,78 13,35 13,35 13,36 4.562 16.415.488.400
11/5/2022 13,03 12,97 -0,61% 12,76 13,48 13,05 12,96 12,97 2.171 12.585.361.600
10/5/2022 13,30 13,05 -0,76% 12,66 13,41 13,01 13,04 13,05 8.267 16.034.288.600
9/5/2022 14,03 13,15 -7,98% 13,14 14,17 13,39 13,14 13,15 6.940 17.199.242.700
6/5/2022 14,48 14,29 -1,38% 14,04 14,69 14,34 14,28 14,29 5.502 14.310.316.900
5/5/2022 14,22 14,49 -0,14% 14,08 14,61 14,36 14,46 14,49 5.760 13.684.600.500
4/5/2022 14,08 14,51 +2,40% 13,84 14,51 14,12 14,49 14,51 4.483 12.741.971.300
3/5/2022 13,88 14,17 +2,53% 13,74 14,39 14,18 14,17 14,18 4.297 10.328.493.500
2/5/2022 14,21 13,82 -2,74% 13,41 14,35 13,74 13,80 13,82 4.078 15.699.707.000
29/4/2022 14,54 14,21 -1,04% 14,05 14,65 14,26 14,20 14,21 5.528 33.942.004.700
28/4/2022 13,48 14,36 +6,53% 13,35 14,49 14,12 14,36 14,38 3.798 22.147.507.500
27/4/2022 13,75 13,48 -0,88% 13,26 14,00 13,55 13,47 13,48 1.095 13.668.852.000
26/4/2022 13,91 13,60 -3,06% 13,54 14,06 13,73 13,59 13,60 3.543 11.690.081.100
25/4/2022 13,54 14,03 +2,41% 13,49 14,08 13,87 14,02 14,04 3.848 21.175.015.300
22/4/2022 13,72 13,70 -1,51% 13,54 14,00 13,70 13,68 13,70 4.228 10.818.948.000
20/4/2022 14,02 13,91 -1,00% 13,85 14,29 13,95 13,90 13,91 9.789 7.827.288.000
19/4/2022 13,49 14,05 +3,92% 13,35 14,22 13,95 14,05 14,06 5.945 13.556.270.100
18/4/2022 13,69 13,52 -1,31% 13,35 13,74 13,52 13,52 13,53 9.548 9.392.417.700
14/4/2022 13,89 13,70 -1,44% 13,58 13,94 13,72 13,66 13,70 2.624 9.509.161.200
13/4/2022 13,68 13,90 +2,51% 13,67 14,10 13,89 13,90 13,93 8.649 15.196.156.300
12/4/2022 13,94 13,56 -1,67% 13,50 14,10 13,74 13,56 13,57 1.112 13.955.129.200
11/4/2022 13,83 13,79 -1,08% 13,72 14,18 13,90 13,79 13,80 698 9.861.416.200
8/4/2022 14,14 13,94 -1,27% 13,87 14,49 14,12 13,92 13,94 2.084 13.065.402.700
7/4/2022 14,21 14,12 -0,63% 13,92 14,26 14,08 14,12 14,16 2.300 11.212.254.200
6/4/2022 14,30 14,21 -1,39% 13,82 14,38 14,13 14,21 14,23 2.080 12.610.951.400
5/4/2022 15,23 14,41 -5,51% 14,35 15,34 14,63 14,40 14,41 7.547 19.635.376.000
4/4/2022 15,13 15,25 +1,26% 14,88 15,28 15,16 15,25 15,26 109 21.023.487.300
1/4/2022 15,12 15,06 +0,67% 14,83 15,28 15,00 15,06 15,07 6.624 13.165.083.000
31/3/2022 15,36 14,96 -1,90% 14,94 15,42 15,10 14,96 14,97 1.760 12.741.193.500
30/3/2022 15,71 15,25 -2,37% 15,25 15,71 15,41 15,24 15,25 1.260 13.399.729.600
29/3/2022 15,31 15,62 +3,51% 15,31 16,01 15,69 15,61 15,62 4.331 14.848.593.500
28/3/2022 15,22 15,09 -0,66% 14,79 15,28 15,00 15,08 15,09 1.439 9.908.367.100
25/3/2022 15,48 15,19 -1,04% 15,13 15,66 15,31 15,19 15,20 5.941 12.488.865.700
24/3/2022 15,26 15,35 +1,19% 15,03 15,47 15,31 15,35 15,36 3.568 12.347.580.600
23/3/2022 15,30 15,17 -1,11% 15,12 15,44 15,23 15,17 15,19 541 9.776.132.400
22/3/2022 15,30 15,34 +0,85% 15,11 15,54 15,31 15,34 15,35 6.668 10.191.772.000
21/3/2022 15,07 15,21 +0,86% 14,77 15,29 15,08 15,20 15,21 1.808 11.412.856.100
18/3/2022 14,68 15,08 +2,59% 14,68 15,20 15,07 15,08 15,09 727 26.063.534.300
17/3/2022 14,29 14,70 +2,87% 13,96 14,71 14,45 14,67 14,70 7.581 14.415.443.600
16/3/2022 13,85 14,29 +5,77% 13,75 14,44 14,15 14,28 14,29 3.861 20.858.186.000
15/3/2022 13,08 13,51 +2,82% 13,02 13,68 13,43 13,51 13,54 7.923 15.902.111.400
14/3/2022 13,25 13,14 -0,30% 12,93 13,63 13,18 13,12 13,14 6.457 14.109.646.000
11/3/2022 14,30 13,18 -5,99% 13,14 14,46 13,67 13,18 13,19 8.975 29.303.714.200
10/3/2022 15,89 14,02 -14,93% 13,80 15,96 14,36 14,02 14,03 2.947 61.574.611.300
9/3/2022 15,87 16,48 +5,64% 15,86 16,88 16,53 16,47 16,50 9.606 18.256.246.400
8/3/2022 15,44 15,60 +1,83% 15,16 16,15 15,65 15,59 15,60 8.479 15.274.490.300
7/3/2022 16,10 15,32 -6,76% 15,32 16,55 15,81 15,32 15,37 9.118 18.580.294.900
4/3/2022 16,90 16,43 -3,47% 16,27 17,25 16,54 16,42 16,44 7.450 15.397.876.700
3/3/2022 17,87 17,02 -4,17% 16,98 17,94 17,38 17,02 17,03 3.989 25.989.764.800
2/3/2022 17,62 17,76 +0,91% 17,62 17,95 17,78 17,76 17,77 5.408 10.806.066.500
25/2/2022 17,35 17,60 +0,86% 17,13 17,68 17,47 17,59 17,60 6.920 24.223.669.200
24/2/2022 16,31 17,45 +2,11% 15,54 17,56 16,71 17,45 17,47 2.964 21.429.191.100
23/2/2022 17,60 17,09 -2,34% 16,98 18,05 17,43 17,08 17,09 6.605 14.206.589.500
22/2/2022 18,56 17,50 -4,63% 17,38 18,60 17,79 17,50 17,54 8.824 23.629.957.800
21/2/2022 19,15 18,35 -4,23% 18,20 19,18 18,59 18,34 18,35 6.975 14.062.801.600
18/2/2022 19,34 19,16 -0,93% 18,99 19,57 19,24 0,00 0,00 2.457 12.436.009.300
17/2/2022 20,13 19,34 -3,59% 19,28 20,21 19,58 19,32 19,34 3.959 13.969.073.700
16/2/2022 19,95 20,06 +1,47% 19,64 20,41 20,04 20,06 20,07 1.598 18.067.647.800
15/2/2022 19,03 19,77 +4,77% 18,88 19,97 19,64 19,76 19,77 2.138 19.402.791.000
14/2/2022 19,07 18,87 -0,89% 18,70 19,45 18,98 18,86 18,90 5.821 14.501.783.000
11/2/2022 20,01 19,04 -4,51% 18,82 20,17 19,42 19,03 19,04 407 18.922.582.500
10/2/2022 20,09 19,94 -0,70% 19,66 20,53 20,14 19,92 19,94 7.985 17.804.034.800
9/2/2022 19,34 20,08 +3,67% 19,31 20,19 19,87 20,07 20,08 4.988 18.903.082.100
8/2/2022 19,17 19,37 +0,89% 18,88 19,55 19,28 19,35 19,37 2.177 14.135.875.600
7/2/2022 18,90 19,20 +1,21% 18,65 19,48 19,12 19,20 19,25 7.743 16.979.522.200
4/2/2022 19,12 18,97 -0,78% 18,60 19,21 18,89 18,96 18,97 4.971 16.684.822.700
3/2/2022 20,07 19,12 -4,35% 19,02 20,23 19,40 19,11 19,12 4.907 26.328.176.900
2/2/2022 20,71 19,99 -3,34% 19,73 20,85 20,12 19,99 20,00 1.377 18.463.020.600
1/2/2022 20,23 20,68 +1,82% 20,23 21,20 20,83 20,67 20,68 9.062 27.315.562.700
31/1/2022 19,90 20,31 +2,52% 19,60 20,44 20,18 20,31 20,33 6.166 16.710.235.500
28/1/2022 19,95 19,81 -1,30% 19,19 19,97 19,54 19,80 19,81 1.031 23.029.307.700
27/1/2022 20,49 20,07 -1,28% 19,91 20,75 20,29 20,06 20,07 9.872 20.944.349.100
26/1/2022 21,14 20,33 -2,07% 20,17 21,23 20,82 20,33 20,34 1.475 21.120.051.500
25/1/2022 20,65 20,76 +0,58% 20,16 20,95 20,57 20,76 20,77 2.224 19.787.833.800
24/1/2022 20,75 20,64 +0,54% 19,93 21,54 20,47 20,64 20,65 2.662 33.913.874.600
21/1/2022 20,96 20,53 -2,33% 20,45 21,12 20,74 20,52 20,55 8.489 17.070.000.800
20/1/2022 20,82 21,02 +2,14% 20,68 21,62 21,16 21,02 21,03 3.104 22.439.068.700
19/1/2022 21,44 20,58 -2,79% 20,55 21,47 20,91 20,57 20,58 5.375 24.222.481.600
18/1/2022 21,47 21,17 -1,76% 20,81 21,77 21,17 21,13 21,17 2.133 16.697.520.200
17/1/2022 21,88 21,55 -2,09% 21,43 22,11 21,61 21,53 21,55 1.188 8.382.056.800
14/1/2022 22,01 22,01 -0,59% 21,38 22,15 21,72 22,00 22,01 2.835 21.021.680.500
13/1/2022 23,01 22,14 -4,20% 22,06 23,09 22,38 22,13 22,14 9.646 29.349.199.600
12/1/2022 23,64 23,11 -1,58% 23,11 23,85 23,39 23,10 23,11 2.877 18.973.247.100
11/1/2022 23,74 23,48 -1,10% 23,35 24,18 23,60 23,44 23,48 9.328 16.854.337.900
10/1/2022 23,92 23,74 -1,37% 23,44 24,37 23,73 23,73 23,74 8.951 16.672.974.200
7/1/2022 23,71 24,07 +0,84% 23,27 24,57 24,14 24,07 24,08 3.769 21.542.215.300
6/1/2022 23,76 23,87 +0,63% 23,01 24,07 23,58 23,86 23,87 1.180 32.437.419.200
5/1/2022 24,95 23,72 -5,95% 23,60 25,08 24,26 23,70 23,72 3.886 31.119.462.900
4/1/2022 25,40 25,22 -0,08% 24,81 25,50 25,14 25,18 25,22 5.268 25.819.084.400
3/1/2022 24,82 25,24 +3,66% 24,46 25,62 25,14 25,23 25,24 9.470 38.011.726.600
23/12/2021 23,70 24,35 +3,18% 23,56 24,56 24,20 24,35 24,36 4.713 25.011.725.200
22/12/2021 23,10 23,60 +2,16% 22,89 24,03 23,42 23,60 23,62 506 39.206.663.800
21/12/2021 22,95 23,10 +16,02% 22,04 23,50 22,96 23,10 23,11 2.164 79.485.695.200
20/12/2021 19,93 19,91 -2,40% 19,31 20,10 19,68 19,89 19,91 2.043 17.385.293.500
17/12/2021 20,31 20,40 -0,83% 19,88 21,04 20,56 20,40 20,51 9.863 29.988.633.900
16/12/2021 20,94 20,57 -0,72% 20,45 21,09 20,71 20,57 20,58 1.201 10.505.067.500
15/12/2021 20,48 20,72 +0,44% 20,06 20,95 20,49 20,70 20,74 5.755 16.220.259.000
14/12/2021 20,83 20,63 -0,05% 20,19 21,00 20,58 20,60 20,63 4.379 12.589.171.700
13/12/2021 21,51 20,64 -3,64% 20,50 21,81 21,01 20,63 20,65 2.276 17.131.055.300
10/12/2021 21,16 21,42 +3,18% 21,01 21,62 21,37 21,42 21,43 3.533 15.433.985.900
9/12/2021 21,15 20,76 -2,54% 20,51 21,16 20,77 20,76 20,78 1.565 13.356.917.600
8/12/2021 20,23 21,30 +4,93% 20,23 21,85 21,40 21,30 21,32 1.647 34.421.732.100
7/12/2021 20,72 20,30 +0,35% 20,15 20,81 20,38 20,28 20,30 2.989 13.857.520.000
6/12/2021 19,50 20,23 +5,64% 19,28 20,46 19,99 20,23 20,25 5.265 15.659.916.900
3/12/2021 19,42 19,15 -1,08% 18,89 20,01 19,32 19,15 19,16 9.362 18.688.025.700
2/12/2021 18,51 19,36 +5,79% 18,28 19,50 19,11 19,36 19,37 4.992 18.129.605.600
1/12/2021 19,80 18,30 -4,39% 18,14 19,96 18,72 18,29 18,30 5.341 22.268.910.000
30/11/2021 19,66 19,14 -3,09% 18,72 19,71 19,13 19,14 19,18 9.456 21.407.114.400
29/11/2021 19,83 19,75 +2,49% 19,45 20,16 19,83 19,75 19,78 546 15.098.556.000
26/11/2021 19,99 19,27 -8,41% 18,76 20,10 19,25 19,26 19,27 7.090 24.106.556.900
25/11/2021 20,70 21,04 +2,14% 20,66 21,33 21,10 21,02 21,06 5.831 9.602.347.100
24/11/2021 20,40 20,60 +0,05% 20,01 20,80 20,46 20,60 20,64 1.977 11.262.425.300
23/11/2021 20,53 20,59 +1,08% 20,01 20,78 20,36 20,59 20,60 5.369 14.813.008.400
22/11/2021 20,65 20,37 -1,69% 20,28 21,08 20,52 20,37 20,40 5.368 19.889.856.300
19/11/2021 20,97 20,72 -1,61% 20,53 21,25 20,79 20,70 20,72 4.228 16.614.781.700
18/11/2021 20,96 21,06 +0,53% 20,68 21,30 20,97 21,05 21,06 2.621 13.846.991.100
17/11/2021 21,86 20,95 -2,56% 20,56 21,95 20,94 20,95 20,97 7.473 36.566.329.400
16/11/2021 22,51 21,50 -2,14% 21,42 23,29 22,05 21,47 21,50 5.207 31.814.305.100
12/11/2021 22,83 21,97 -4,44% 21,05 23,11 21,79 21,95 21,97 2.265 40.829.017.300
11/11/2021 23,00 22,99 +1,55% 22,75 23,67 23,19 22,99 23,02 4.556 20.116.084.000
10/11/2021 23,26 22,64 -3,12% 22,60 23,40 23,02 22,64 22,65 5.684 17.499.668.400
9/11/2021 22,80 23,37 +2,14% 22,75 23,73 23,37 23,36 23,37 4.048 14.961.675.800
8/11/2021 23,06 22,88 -1,00% 22,53 23,50 22,88 22,86 22,89 8.488 18.451.265.900
5/11/2021 22,41 23,11 +6,45% 22,06 23,18 22,71 23,11 23,14 6.144 25.408.971.500
4/11/2021 22,23 21,71 -2,86% 21,18 22,45 21,68 21,68 21,71 5.025 16.433.348.000
3/11/2021 22,07 22,35 +0,09% 21,61 22,62 22,29 22,35 22,36 9.805 21.474.224.100
1/11/2021 22,09 22,33 +1,82% 22,02 22,68 22,42 22,33 22,35 3.052 16.323.681.000
29/10/2021 22,62 21,93 -1,97% 21,69 22,70 22,00 21,88 21,93 4.193 17.383.039.700
28/10/2021 22,22 22,37 -0,53% 21,81 22,85 22,35 22,36 22,37 1.313 20.940.708.000
27/10/2021 23,21 22,49 -2,93% 22,36 23,40 22,75 22,47 22,49 4.958 15.192.726.300
26/10/2021 23,91 23,17 -3,94% 23,07 23,98 23,42 23,16 23,17 4.841 27.294.392.700
25/10/2021 24,40 24,12 -0,54% 23,92 24,86 24,26 24,11 24,12 3.232 18.669.564.900
22/10/2021 23,83 24,25 +0,50% 23,12 24,59 23,85 24,24 24,25 3.083 35.619.750.700
21/10/2021 24,20 24,13 -2,11% 23,70 25,00 24,17 24,11 24,13 4.840 29.587.265.200
20/10/2021 25,26 24,65 -1,16% 24,46 25,45 24,81 24,63 24,65 4.202 14.456.828.600
19/10/2021 25,70 24,94 -2,81% 24,90 25,90 25,13 24,93 24,95 9.481 20.488.973.500
18/10/2021 25,54 25,66 -0,08% 25,07 26,08 25,70 25,65 25,66 4.609 14.684.139.000
15/10/2021 26,20 25,68 -1,42% 25,63 26,43 26,01 25,66 25,68 6 14.086.160.300
14/10/2021 26,05 26,05 +0,58% 25,42 26,35 25,83 26,03 26,05 3.923 18.152.296.500
13/10/2021 26,19 25,90 -0,23% 25,76 26,60 26,16 25,90 25,92 4.095 27.033.014.300
11/10/2021 25,21 25,96 +4,89% 24,82 26,31 25,80 25,95 25,96 6.212 35.052.943.300
8/10/2021 24,26 24,75 +2,74% 24,04 25,14 24,76 24,75 24,76 9.943 24.730.850.900
7/10/2021 23,54 24,09 +3,04% 23,28 24,40 23,92 24,09 24,12 1.355 22.686.471.000
6/10/2021 22,71 23,38 +1,83% 21,51 23,54 22,54 23,37 23,38 1.643 37.019.728.500
5/10/2021 24,14 22,96 -4,53% 22,84 24,19 23,38 22,95 22,96 5.817 19.231.642.000
4/10/2021 24,64 24,05 -0,91% 23,85 24,98 24,31 24,02 24,05 1.799 36.150.277.500
1/10/2021 23,35 24,27 +4,93% 23,24 24,37 23,90 24,27 24,28 8.917 26.387.378.100
30/9/2021 23,71 23,13 -1,87% 23,13 23,85 23,36 23,13 23,14 4.282 16.466.076.000
29/9/2021 23,35 23,57 +2,17% 23,05 23,94 23,43 23,57 23,58 8.638 20.210.983.000
28/9/2021 23,68 23,07 -1,95% 22,91 24,44 23,48 23,07 23,09 3.860 31.340.213.700
27/9/2021 23,78 23,53 -1,38% 23,37 24,49 23,85 23,52 23,53 9.043 21.747.025.400
24/9/2021 23,82 23,86 -0,13% 23,30 24,66 23,82 23,85 23,86 9.032 36.150.631.900
23/9/2021 21,99 23,89 +12,16% 21,97 23,97 23,51 23,89 23,90 1.001 58.385.667.100
22/9/2021 20,50 21,30 +5,39% 20,35 21,60 21,23 21,30 21,35 506 20.806.769.300
21/9/2021 20,41 20,21 -0,74% 20,17 20,93 20,45 20,21 20,22 1.195 21.259.715.800
20/9/2021 20,43 20,36 -2,49% 19,96 20,60 20,22 20,36 20,37 7.320 17.622.610.100
17/9/2021 21,09 20,88 -1,74% 20,88 21,72 21,03 20,87 20,88 8.587 33.886.113.800
16/9/2021 21,25 21,25 -0,89% 21,03 21,44 21,26 21,25 21,27 447 10.688.550.500
15/9/2021 21,27 21,44 +0,52% 21,17 21,64 21,44 21,43 21,44 3.978 12.857.330.900
14/9/2021 22,09 21,33 -2,47% 21,29 22,09 21,52 21,33 21,34 4.093 15.358.017.700
13/9/2021 21,64 21,87 +3,26% 21,29 22,19 21,81 21,87 21,88 9.912 19.922.583.600
10/9/2021 21,98 21,18 -2,08% 21,05 22,19 21,59 21,16 21,18 8.882 19.522.296.700
9/9/2021 21,00 21,63 +2,66% 21,00 21,90 21,50 21,62 21,63 5.202 23.403.217.300
8/9/2021 21,36 21,07 -2,23% 20,92 22,10 21,49 21,06 21,07 3.326 36.089.845.200
6/9/2021 21,57 21,55 -0,97% 21,35 21,95 21,64 21,54 21,55 1.108 10.883.958.600
3/9/2021 22,81 21,76 -4,48% 21,75 23,20 21,92 21,76 21,80 8.468 55.444.489.500
2/9/2021 22,86 22,78 -0,65% 22,72 23,62 23,11 22,78 22,80 6.039 28.823.222.600
1/9/2021 23,60 22,93 -2,09% 22,82 24,03 23,15 22,93 22,94 1.899 22.330.235.100
31/8/2021 23,07 23,42 +1,17% 22,89 23,72 23,33 23,41 23,42 6.790 28.851.004.400
30/8/2021 23,60 23,15 -2,24% 22,86 23,83 23,17 23,14 23,15 7.342 18.467.463.700
27/8/2021 23,12 23,68 +2,42% 22,90 23,79 23,54 23,68 23,69 6.888 23.008.444.400
26/8/2021 23,20 23,12 -0,94% 23,06 23,85 23,42 23,11 23,14 2.951 28.867.325.700
25/8/2021 22,57 23,34 +3,18% 22,24 23,46 23,04 23,34 23,35 2.053 47.973.329.200
24/8/2021 20,86 22,62 +8,13% 20,86 22,74 22,35 22,62 22,64 7.184 45.700.155.700
23/8/2021 19,88 20,92 +5,28% 19,76 21,15 20,70 20,92 20,93 8.137 32.054.670.800
20/8/2021 19,27 19,87 +1,58% 19,14 19,95 19,62 19,87 19,88 7.186 19.141.343.900
19/8/2021 18,45 19,56 +3,88% 18,28 19,72 19,25 19,56 19,60 2.974 25.830.909.100
18/8/2021 18,31 18,83 +3,69% 18,08 19,38 18,70 18,83 18,88 2.456 40.243.696.300
17/8/2021 19,27 18,16 -6,63% 17,84 19,27 18,31 18,15 18,16 7.498 39.087.157.400
16/8/2021 20,76 19,45 -6,45% 19,34 20,90 19,77 19,44 19,45 1.051 30.129.410.800
13/8/2021 19,93 20,79 +7,28% 19,84 20,85 20,54 20,78 20,79 6.024 42.192.978.200
12/8/2021 19,94 19,38 -2,76% 19,30 20,17 19,62 19,36 19,38 4.610 14.784.068.500
11/8/2021 19,59 19,93 +1,68% 19,18 19,97 19,68 19,93 19,95 7.636 21.967.474.000
10/8/2021 19,20 19,60 +3,27% 19,08 19,84 19,57 19,59 19,60 2.547 31.934.511.700
9/8/2021 19,06 18,98 -1,30% 18,69 19,20 18,96 18,98 18,99 551 10.115.599.100
6/8/2021 18,55 19,23 +3,28% 18,55 19,37 19,13 19,22 19,23 2.276 13.442.374.200
5/8/2021 18,50 18,62 +1,64% 18,45 18,94 18,67 18,60 18,62 4.068 14.480.557.200
4/8/2021 18,91 18,32 -3,17% 18,26 19,10 18,44 18,32 18,33 3.662 14.996.164.400
3/8/2021 18,86 18,92 +0,16% 17,96 19,03 18,49 18,92 18,94 8.891 21.274.140.600
2/8/2021 18,79 18,89 +1,61% 18,60 19,68 19,25 18,89 18,90 9.695 23.888.936.100
30/7/2021 19,25 18,59 -4,27% 18,42 19,46 18,70 18,58 18,59 4.568 19.397.400.100
29/7/2021 19,37 19,42 +0,26% 19,15 19,63 19,40 19,42 19,43 5.664 19.712.912.700
28/7/2021 19,09 19,37 +2,38% 18,86 19,39 19,21 19,33 19,37 8.670 21.891.650.200
27/7/2021 19,09 18,92 -1,25% 18,58 19,30 18,88 18,86 18,92 5.436 20.117.915.000
26/7/2021 18,48 19,16 +3,51% 18,35 19,42 19,05 19,15 19,16 6.636 19.691.826.200
23/7/2021 18,70 18,51 -1,02% 18,50 19,00 18,69 18,51 18,53 100 11.285.607.800
22/7/2021 18,87 18,70 -0,90% 18,49 19,24 18,71 18,68 18,70 6.754 13.280.219.000
21/7/2021 18,37 18,87 +3,00% 18,26 19,17 18,82 18,86 18,87 7.189 20.405.419.900
20/7/2021 17,44 18,32 +5,90% 17,31 18,43 18,02 18,31 18,32 5.596 20.380.828.100
19/7/2021 17,32 17,30 -1,37% 16,72 17,32 16,98 17,25 17,30 8.516 24.874.952.700
16/7/2021 18,40 17,54 -4,00% 17,44 18,47 17,83 17,54 17,55 7.905 18.774.029.300
15/7/2021 18,70 18,27 -1,93% 18,05 18,78 18,36 18,26 18,27 2.058 11.877.330.900
14/7/2021 19,25 18,63 -2,56% 18,51 19,36 18,78 18,63 18,64 8.237 19.529.896.400
13/7/2021 19,73 19,12 -2,94% 19,06 19,92 19,29 19,11 19,12 5.777 19.584.388.800
12/7/2021 18,57 19,70 +8,18% 18,38 19,72 19,26 19,68 19,70 8.308 34.078.711.300
8/7/2021 18,27 18,21 -2,57% 18,00 18,58 18,29 18,21 18,24 4.144 10.583.932.900
7/7/2021 18,82 18,69 0,00% 18,38 19,11 18,62 18,64 18,69 9.490 13.027.385.600
6/7/2021 18,95 18,69 -1,53% 18,61 19,09 18,72 18,69 18,70 3.133 7.847.814.300
5/7/2021 18,80 18,98 +0,16% 18,74 19,45 19,16 18,98 19,00 8.717 9.650.959.100
2/7/2021 18,84 18,95 +1,12% 18,60 19,21 18,88 18,93 18,95 339 9.853.834.600
1/7/2021 18,99 18,74 -0,69% 18,56 19,10 18,70 18,73 18,74 4.099 9.196.703.200
30/6/2021 18,55 18,87 +1,40% 18,36 19,02 18,80 18,87 18,88 5.801 11.444.959.800
29/6/2021 18,98 18,61 -2,00% 18,40 19,06 18,58 18,61 18,63 9.121 13.918.187.700
28/6/2021 19,06 18,99 -0,58% 18,71 19,21 18,89 18,94 18,99 2.964 11.289.400.400
25/6/2021 19,80 19,10 -2,60% 18,83 19,85 19,18 19,09 19,10 2.410 18.552.062.900
24/6/2021 19,76 19,61 -0,25% 19,48 20,02 19,64 19,61 19,65 8.344 17.085.506.200
23/6/2021 20,17 19,66 -2,09% 19,55 20,44 19,89 19,65 19,66 9.644 18.818.425.900
22/6/2021 20,35 20,08 -1,33% 19,66 20,45 19,88 20,07 20,08 1.872 16.557.763.100
21/6/2021 20,05 20,35 +1,75% 19,83 20,35 20,11 20,34 20,35 4.149 10.305.418.600
18/6/2021 20,20 20,00 -1,14% 19,65 20,48 20,09 20,00 20,01 5.101 23.726.688.000
17/6/2021 20,34 20,23 -1,03% 19,97 20,63 20,25 20,22 20,23 896 17.816.488.700
16/6/2021 21,30 20,44 -4,40% 20,16 21,30 20,54 20,43 20,44 5.527 32.705.092.400
15/6/2021 21,06 21,38 +1,47% 20,71 21,56 21,24 21,35 21,38 4.711 24.766.065.700
14/6/2021 21,15 21,07 +0,24% 20,86 21,50 21,14 21,07 21,08 8.006 28.905.204.000
11/6/2021 20,47 21,02 +5,10% 20,28 21,29 20,76 21,01 21,02 4.992 57.441.773.100
10/6/2021 19,60 20,00 +15,61% 19,15 20,00 19,67 0,00 0,00 6.255 75.802.250.200
9/6/2021 17,61 17,30 -1,42% 17,23 17,67 17,34 17,30 17,31 4.364 10.362.757.600
8/6/2021 17,57 17,55 +0,40% 17,40 18,10 17,70 17,55 17,57 8.240 14.303.154.700
7/6/2021 17,33 17,48 +1,27% 17,15 17,50 17,37 17,46 17,48 7.865 13.173.095.100
4/6/2021 17,82 17,26 -3,14% 17,25 17,84 17,38 17,26 17,28 9.834 14.557.892.800
2/6/2021 18,05 17,82 -0,89% 17,66 18,15 17,87 17,82 17,83 8.620 12.922.982.500
1/6/2021 17,79 17,98 +4,05% 17,77 18,55 18,18 17,98 17,99 5.116 26.794.216.600
31/5/2021 17,40 17,28 -0,86% 17,15 17,43 17,27 17,28 17,30 6.548 5.014.299.100
28/5/2021 17,91 17,43 -2,46% 17,08 18,03 17,42 17,41 17,43 8.722 16.674.116.900
27/5/2021 17,05 17,87 +6,05% 17,05 18,00 17,75 17,87 17,88 1.169 34.555.026.100
26/5/2021 17,40 16,85 -2,43% 16,76 17,65 17,00 16,85 16,86 8.418 17.513.739.700
25/5/2021 17,14 17,27 +1,29% 17,10 17,79 17,47 17,26 17,27 7.038 23.351.553.000
24/5/2021 16,74 17,05 +2,34% 16,51 17,09 16,87 17,03 17,05 6.990 12.820.657.700
21/5/2021 16,20 16,66 +3,16% 15,91 16,76 16,53 16,65 16,66 4.430 19.107.099.500
20/5/2021 15,92 16,15 +1,64% 15,67 16,17 15,93 16,15 16,16 5.907 12.734.112.000
19/5/2021 16,17 15,89 -3,23% 15,60 16,17 15,85 15,88 15,89 3.246 19.358.799.600
18/5/2021 16,08 16,42 +1,99% 15,88 16,64 16,34 16,37 16,42 750 14.921.019.400
17/5/2021 15,95 16,10 +0,69% 15,68 16,10 15,92 16,09 16,10 5.143 9.135.002.900
14/5/2021 15,80 15,99 +2,96% 15,66 16,22 15,94 15,95 15,99 8.520 11.364.377.100
13/5/2021 15,69 15,53 -0,26% 15,26 16,01 15,58 15,52 15,53 2.884 21.578.496.300
12/5/2021 16,46 15,57 -5,29% 15,34 16,50 15,77 15,56 15,57 9.201 30.674.334.500
11/5/2021 16,41 16,44 -0,78% 15,92 16,69 16,36 16,43 16,44 2.181 16.467.378.900
10/5/2021 16,98 16,57 -2,47% 16,48 17,18 16,76 16,57 16,58 3.701 14.367.050.800
7/5/2021 15,83 16,99 +7,40% 15,79 16,99 16,51 16,95 16,99 6.123 21.909.005.900
6/5/2021 15,79 15,82 +0,70% 15,43 16,17 15,73 15,80 15,82 655 14.225.647.100
5/5/2021 16,07 15,71 -1,26% 15,62 16,09 15,76 15,70 15,71 3.872 9.272.636.400
4/5/2021 15,92 15,91 -0,31% 15,62 16,16 15,89 15,91 15,92 1.119 15.873.106.300
3/5/2021 15,22 15,96 +3,64% 15,14 15,96 15,55 15,92 15,96 4.936 14.976.931.400
30/4/2021 15,12 15,40 +1,99% 14,90 15,43 15,21 15,34 15,40 9.163 13.582.424.900
29/4/2021 15,58 15,10 -4,31% 15,03 15,89 15,30 15,10 15,11 766 14.056.919.600
28/4/2021 15,96 15,78 -0,94% 15,68 16,02 15,78 15,76 15,78 3.495 8.564.193.100
27/4/2021 16,19 15,93 -0,99% 15,63 16,48 15,94 15,92 15,93 80 15.250.507.000
26/4/2021 15,74 16,09 +3,74% 15,59 16,10 15,86 16,02 16,09 9.045 14.578.744.500
23/4/2021 15,28 15,51 +2,11% 15,22 15,65 15,39 15,51 15,52 4.161 12.371.547.000
22/4/2021 15,24 15,19 +0,73% 15,01 15,45 15,26 15,18 15,19 4.233 14.020.073.200
20/4/2021 15,42 15,08 -2,27% 14,60 15,61 14,95 15,07 15,08 5.551 34.127.069.000
19/4/2021 15,83 15,43 -2,40% 15,41 15,87 15,56 15,43 15,44 471 14.282.273.500
16/4/2021 15,98 15,81 -0,94% 15,69 16,04 15,82 15,80 15,81 4.828 10.670.995.300
15/4/2021 16,29 15,96 -1,12% 15,78 16,40 15,94 15,96 15,97 3.073 17.683.299.300
14/4/2021 15,77 16,14 +2,41% 15,77 16,55 16,26 16,14 16,16 5.340 20.534.991.400
13/4/2021 16,00 15,76 -1,81% 15,52 16,17 15,74 15,76 15,77 2.679 19.400.062.300
12/4/2021 16,05 16,05 +0,56% 15,69 16,20 15,91 16,04 16,05 1.252 20.501.921.800
9/4/2021 15,89 15,96 -0,75% 15,61 16,05 15,85 15,96 15,97 9.495 22.981.802.900
8/4/2021 14,80 16,08 +8,80% 14,70 16,08 15,64 16,04 16,08 2.388 39.358.700.200
7/4/2021 14,46 14,78 +2,21% 14,32 14,80 14,56 14,77 14,78 2.101 16.136.258.800
6/4/2021 14,66 14,46 -1,36% 14,41 14,83 14,53 14,46 14,47 7.553 12.769.741.600
5/4/2021 14,09 14,66 +5,47% 14,04 14,80 14,50 14,66 14,67 8.873 23.417.822.500
1/4/2021 14,18 13,90 -0,79% 13,86 14,63 14,16 13,90 13,93 1.389 17.794.615.200
31/3/2021 14,29 14,01 -2,30% 13,92 14,33 14,08 14,01 14,03 4.010 15.672.824.800
30/3/2021 13,05 14,34 +9,30% 13,05 14,40 13,95 14,34 14,35 9.353 31.918.232.600
29/3/2021 13,02 13,12 -0,61% 13,02 13,46 13,19 13,11 13,12 6.567 16.793.250.000
26/3/2021 13,23 13,20 +0,08% 12,99 13,60 13,25 13,17 13,20 6.725 20.230.994.800
25/3/2021 13,15 13,19 +0,69% 12,69 13,43 13,09 13,19 13,20 5.578 23.053.504.500
24/3/2021 13,41 13,10 -1,87% 13,06 13,90 13,43 13,10 13,13 9.890 20.587.537.300
23/3/2021 13,43 13,35 -0,60% 13,24 14,25 13,70 13,35 13,36 5.871 28.085.251.700
22/3/2021 14,39 13,43 -7,44% 13,25 14,45 13,58 13,43 13,44 1.335 36.077.628.700
19/3/2021 14,08 14,51 +4,01% 13,21 14,78 14,06 14,50 14,51 3.024 45.450.329.300
18/3/2021 14,44 13,95 -3,26% 13,81 14,64 14,26 13,94 13,95 3.536 16.710.501.600
17/3/2021 13,99 14,42 +3,07% 13,85 14,45 14,21 14,42 14,43 7.700 17.818.707.900
16/3/2021 14,70 13,99 -4,77% 13,73 14,82 14,11 13,99 14,00 72 22.671.847.600
15/3/2021 14,25 14,69 +2,01% 14,13 15,04 14,70 14,67 14,69 3.909 26.616.896.800
12/3/2021 13,69 14,40 +4,80% 13,67 14,52 14,28 14,37 14,40 2.812 28.876.969.300
11/3/2021 13,84 13,74 -0,58% 13,40 13,93 13,70 13,73 13,74 2.901 23.660.946.700
10/3/2021 12,38 13,82 +11,99% 12,24 13,82 13,04 13,81 13,82 6.574 29.721.923.300
9/3/2021 12,21 12,34 +0,90% 12,00 12,53 12,26 12,33 12,34 5.661 15.801.308.400
8/3/2021 12,59 12,23 -4,60% 12,14 13,10 12,63 12,23 12,24 990 19.344.733.800
5/3/2021 12,45 12,82 +3,39% 11,94 12,89 12,46 12,82 12,83 1.292 21.530.224.100
4/3/2021 12,50 12,40 -0,24% 12,15 12,94 12,55 12,33 12,40 4.331 22.766.464.400
3/3/2021 12,35 12,43 +0,08% 11,96 12,56 12,30 12,43 12,44 7.672 22.661.129.800
2/3/2021 12,13 12,42 +1,72% 11,49 12,56 12,17 12,42 12,43 6.223 20.632.340.700
1/3/2021 12,53 12,21 -0,16% 12,15 12,70 12,36 12,20 12,21 7.387 17.654.626.900
26/2/2021 12,31 12,23 -0,33% 11,79 12,42 12,10 12,23 12,24 534 21.698.660.400
25/2/2021 13,07 12,27 -6,34% 12,21 13,22 12,62 12,26 12,27 9.087 26.655.014.500
24/2/2021 12,44 13,10 +6,07% 12,20 13,33 12,95 13,09 13,10 8.110 32.620.299.400
23/2/2021 12,68 12,35 -1,04% 11,67 12,68 12,16 12,35 12,38 7.445 26.001.092.400
22/2/2021 11,20 12,48 +7,40% 11,11 12,77 12,28 12,47 12,48 2.775 44.565.189.000
19/2/2021 11,28 11,62 +2,83% 10,99 11,73 11,32 11,61 11,62 3.435 17.229.858.100
18/2/2021 11,59 11,30 -1,74% 11,17 12,37 11,56 11,30 11,31 280 38.991.135.400
17/2/2021 11,01 11,50 +14,09% 10,74 11,58 11,21 11,50 11,51 2.256 41.669.377.500
12/2/2021 10,10 10,08 +0,60% 9,89 10,25 10,05 10,07 10,08 7.897 15.385.055.500
11/2/2021 9,70 10,02 +3,62% 9,68 10,46 10,09 10,02 10,03 8.639 25.262.019.000
10/2/2021 9,63 9,67 +0,42% 9,59 9,94 9,74 9,66 9,67 8.976 13.905.371.900
9/2/2021 9,54 9,63 0,00% 9,41 9,67 9,54 9,60 9,63 2.071 6.924.442.000
8/2/2021 9,44 9,63 +1,69% 9,32 9,75 9,56 9,62 9,63 3.840 9.328.337.800
5/2/2021 9,55 9,47 +0,21% 9,39 9,62 9,48 9,47 9,48 358 6.749.271.700
4/2/2021 9,66 9,45 -1,97% 9,43 9,85 9,60 9,45 9,47 2.795 8.515.654.300
3/2/2021 9,54 9,64 +1,15% 9,42 9,82 9,65 9,63 9,64 1.688 14.608.438.100
2/2/2021 9,05 9,53 +6,72% 9,05 9,54 9,31 9,50 9,53 4.541 15.081.394.700
1/2/2021 8,93 8,93 +1,59% 8,77 8,99 8,87 8,92 8,93 4.455 8.907.991.500
29/1/2021 9,00 8,79 -3,72% 8,73 9,22 8,93 8,78 8,79 5.623 10.566.189.600
28/1/2021 8,84 9,13 +3,28% 8,84 9,27 9,09 9,11 9,13 9.478 14.356.989.500
27/1/2021 8,63 8,84 +2,20% 8,47 9,09 8,83 8,83 8,84 3.093 14.795.965.400
26/1/2021 8,76 8,65 -0,12% 8,60 8,96 8,76 8,65 8,67 9.791 10.677.265.600
22/1/2021 8,59 8,66 -2,48% 8,45 8,74 8,58 8,65 8,66 4.504 15.698.207.900
21/1/2021 9,03 8,88 -3,06% 8,79 9,07 8,92 8,88 8,89 3.615 16.655.145.800
20/1/2021 9,38 9,16 -3,27% 9,00 9,62 9,19 9,16 9,17 8.928 21.492.849.900
19/1/2021 9,51 9,47 +0,96% 9,25 9,55 9,41 9,47 9,48 5.999 14.845.044.900
18/1/2021 9,65 9,38 -1,47% 9,31 9,95 9,57 9,37 9,38 6.464 14.970.320.400
15/1/2021 9,82 9,52 -4,61% 9,50 9,96 9,65 9,52 9,54 4.600 18.908.662.200
14/1/2021 9,30 9,98 +8,48% 9,22 10,09 9,83 9,98 9,99 891 35.049.801.100
13/1/2021 9,29 9,20 -0,97% 9,03 9,40 9,17 9,20 9,21 9.962 12.759.647.400
12/1/2021 8,71 9,29 +7,90% 8,68 9,33 9,12 9,29 9,30 8.694 24.784.493.000
11/1/2021 8,71 8,61 -2,27% 8,54 8,85 8,65 8,61 8,62 5.861 9.237.058.800
8/1/2021 8,92 8,81 -0,79% 8,66 9,01 8,79 8,80 8,81 5.476 10.287.495.700
7/1/2021 8,93 8,88 -0,34% 8,82 9,14 8,96 8,87 8,88 7.430 11.497.826.100
6/1/2021 8,58 8,91 +3,97% 8,51 9,15 8,93 8,91 8,92 4.952 19.497.922.100
5/1/2021 8,34 8,57 +2,39% 8,21 8,68 8,48 8,56 8,57 7.695 10.668.871.100
4/1/2021 8,94 8,37 -5,42% 8,31 9,00 8,56 8,36 8,37 537 14.656.425.700
30/12/2020 8,63 8,85 +2,55% 8,58 8,90 8,76 8,84 8,85 3.711 9.601.010.200
29/12/2020 8,70 8,63 -0,46% 8,58 8,78 8,65 8,62 8,63 4.529 7.611.627.200
28/12/2020 8,64 8,67 +1,29% 8,51 8,69 8,58 8,66 8,67 4.932 9.661.830.100
23/12/2020 8,24 8,56 +4,14% 8,24 8,57 8,43 8,55 8,56 4.687 11.001.952.700
22/12/2020 8,58 8,22 -3,75% 8,16 8,67 8,38 8,22 8,23 9.366 11.069.887.400
21/12/2020 8,60 8,54 -4,58% 8,39 8,80 8,60 8,54 8,55 3.110 18.465.519.900
18/12/2020 9,16 8,95 -1,76% 8,92 9,21 9,03 8,94 8,95 5.782 13.580.378.200
17/12/2020 9,22 9,11 -1,19% 9,05 9,40 9,18 9,11 9,12 5.342 12.026.924.200
16/12/2020 9,30 9,22 -0,54% 9,08 9,33 9,17 9,21 9,22 499 11.459.893.000
15/12/2020 9,12 9,27 +2,89% 8,94 9,38 9,17 9,27 9,29 9.195 14.251.381.500
14/12/2020 9,20 9,01 -0,44% 8,97 9,32 9,12 9,01 9,06 8.778 13.112.434.500
11/12/2020 8,77 9,05 +1,80% 8,65 9,12 8,88 9,04 9,05 3.143 14.353.165.400
10/12/2020 9,02 8,89 -0,89% 8,72 9,06 8,85 8,88 8,89 7.032 10.954.194.400
9/12/2020 9,22 8,97 -2,29% 8,90 9,29 9,05 8,97 8,98 5.115 17.393.243.700
8/12/2020 9,34 9,18 -2,03% 9,08 9,42 9,22 9,18 9,19 9.886 13.560.028.000
7/12/2020 9,39 9,37 0,00% 9,23 9,57 9,38 9,36 9,37 2.535 16.954.272.700
4/12/2020 9,60 9,37 +0,21% 9,10 9,92 9,44 9,36 9,37 9.403 31.626.093.400
3/12/2020 8,43 9,35 +11,05% 8,40 9,70 9,30 9,34 9,35 8.442 54.018.147.800
2/12/2020 8,25 8,42 +2,56% 8,07 8,44 8,23 8,42 8,43 4.153 9.652.045.500
1/12/2020 8,23 8,21 +1,36% 8,15 8,44 8,27 8,21 8,22 9.117 11.445.498.500
30/11/2020 8,24 8,10 -1,82% 8,05 8,45 8,19 8,09 8,10 6.561 12.714.944.000
27/11/2020 8,33 8,25 -0,24% 8,25 8,54 8,39 8,24 8,25 4.185 8.851.007.700
26/11/2020 8,31 8,27 -0,48% 8,14 8,40 8,27 8,27 8,28 7.567 5.597.689.400
25/11/2020 8,37 8,31 -1,19% 8,18 8,50 8,29 8,30 8,31 5.591 10.723.122.200
24/11/2020 8,31 8,41 +2,44% 8,13 8,67 8,45 8,41 8,42 5.578 19.250.698.100
23/11/2020 8,03 8,21 +3,92% 7,98 8,39 8,18 8,21 8,22 312 13.704.154.500
20/11/2020 8,13 7,90 -2,23% 7,83 8,15 7,97 7,90 7,91 5.341 10.087.193.000
19/11/2020 8,05 8,08 +0,37% 7,83 8,14 8,00 8,07 8,08 3.994 14.066.135.700
18/11/2020 8,15 8,05 -0,62% 8,00 8,50 8,28 8,05 8,06 2.925 22.329.916.800
17/11/2020 7,91 8,10 +0,62% 7,74 8,18 7,99 8,09 8,10 4.939 16.856.746.600
16/11/2020 7,68 8,05 +8,05% 7,50 8,10 7,88 8,04 8,05 3.302 22.822.405.400
13/11/2020 7,13 7,45 +6,13% 7,05 7,53 7,37 7,45 7,46 3.206 15.695.309.400
12/11/2020 7,18 7,02 -2,23% 6,94 7,32 7,10 7,01 7,02 5.453 10.456.985.800
11/11/2020 7,32 7,18 -1,91% 7,08 7,59 7,33 7,17 7,18 3.471 14.383.782.800
10/11/2020 7,30 7,32 -1,21% 6,91 7,48 7,20 7,32 7,33 6.677 23.928.448.600
9/11/2020 7,00 7,41 +13,13% 6,97 7,53 7,27 7,41 7,42 2.012 32.160.282.000
6/11/2020 6,53 6,55 -0,91% 6,45 6,68 6,53 6,54 6,55 2.318 7.340.400.200
5/11/2020 6,34 6,61 +5,93% 6,27 6,63 6,47 6,60 6,61 8.040 9.983.046.800
4/11/2020 6,11 6,24 +3,48% 5,98 6,29 6,16 6,24 6,25 7.068 9.040.845.100
3/11/2020 6,17 6,03 0,00% 5,98 6,21 6,08 6,03 6,08 9.424 8.852.848.300
30/10/2020 6,02 6,03 -1,31% 5,85 6,08 5,96 6,00 6,03 9.806 11.308.935.900
29/10/2020 6,04 6,11 +0,99% 5,77 6,11 5,96 6,10 6,11 3.656 14.168.382.900
28/10/2020 6,30 6,05 -6,20% 6,05 6,30 6,15 6,05 6,06 9.553 13.026.186.200
27/10/2020 6,89 6,45 -6,25% 6,43 6,94 6,57 6,44 6,45 9.364 15.608.217.600
26/10/2020 7,04 6,88 -2,96% 6,83 7,08 6,94 6,87 6,88 6.179 10.573.767.500
23/10/2020 6,85 7,09 +3,96% 6,79 7,17 7,03 7,09 7,10 4.457 16.638.047.900
22/10/2020 6,82 6,82 +0,44% 6,68 6,95 6,82 6,82 6,83 1.181 11.633.792.900
21/10/2020 6,59 6,79 +3,03% 6,53 6,86 6,72 6,79 6,80 6.167 10.679.769.400
20/10/2020 6,51 6,59 +2,97% 6,40 6,63 6,51 6,58 6,59 1.049 7.112.594.800
19/10/2020 6,48 6,40 -1,08% 6,37 6,69 6,53 6,39 6,40 3.173 7.083.403.600
16/10/2020 6,58 6,47 -1,97% 6,42 6,66 6,53 6,46 6,47 5.996 6.457.556.800
15/10/2020 6,49 6,60 +0,46% 6,41 6,63 6,53 6,59 6,60 6.658 5.851.958.400
14/10/2020 6,50 6,57 +1,23% 6,50 6,68 6,59 6,56 6,59 4.372 7.061.096.000
13/10/2020 6,69 6,49 -2,99% 6,45 6,71 6,52 6,49 6,50 3.903 6.652.966.400
9/10/2020 6,67 6,69 0,00% 6,56 6,82 6,69 6,69 6,70 3.254 6.828.383.900
8/10/2020 6,41 6,69 +5,02% 6,35 6,69 6,52 6,68 6,69 3.367 6.871.804.300
7/10/2020 6,66 6,37 -3,78% 6,35 6,73 6,46 6,36 6,37 7.805 9.371.917.800
6/10/2020 6,65 6,62 +3,12% 6,57 6,92 6,76 6,61 6,62 5.193 16.389.465.000
5/10/2020 6,52 6,42 -1,08% 6,40 6,64 6,48 6,41 6,42 6.051 6.859.669.600
2/10/2020 6,39 6,49 +0,31% 6,34 6,55 6,44 6,48 6,49 6.962 8.081.631.500
1/10/2020 6,29 6,47 +3,69% 6,24 6,48 6,34 6,47 6,48 4.681 7.700.933.800
30/9/2020 6,15 6,24 +2,30% 6,14 6,35 6,24 6,24 6,25 3.569 8.287.704.900
29/9/2020 6,41 6,10 -4,09% 6,10 6,56 6,26 6,10 6,11 210 11.294.969.400
28/9/2020 6,23 6,36 +3,92% 6,21 6,66 6,47 6,36 6,37 3.551 21.557.502.000
25/9/2020 6,15 6,12 -0,97% 6,07 6,22 6,11 6,11 6,12 1.909 6.544.873.800
24/9/2020 6,09 6,18 +2,32% 5,98 6,29 6,10 6,17 6,18 626 12.099.668.600
23/9/2020 6,20 6,04 -2,27% 6,03 6,36 6,16 6,04 6,06 9.927 8.844.959.200
22/9/2020 6,37 6,18 -2,83% 6,16 6,41 6,23 6,18 6,19 8.903 12.069.631.400
21/9/2020 6,56 6,36 -4,79% 6,33 6,60 6,42 6,35 6,36 8.164 9.703.038.700
18/9/2020 6,92 6,68 -4,16% 6,62 6,93 6,74 6,67 6,68 2.224 11.508.761.500
17/9/2020 6,85 6,97 +0,72% 6,76 7,02 6,89 6,96 6,97 865 5.718.060.100
16/9/2020 6,85 6,92 +0,73% 6,78 7,00 6,88 6,92 6,93 2.022 5.410.039.200
15/9/2020 6,97 6,87 -0,43% 6,79 7,00 6,85 6,86 6,87 945 4.685.062.800
14/9/2020 6,90 6,90 +1,32% 6,73 6,95 6,84 6,89 6,90 2.669 6.783.491.600
11/9/2020 7,06 6,81 -2,85% 6,72 7,07 6,85 6,81 6,83 9.438 9.269.990.800
10/9/2020 7,20 7,01 -2,50% 6,99 7,26 7,09 7,00 7,01 7.858 11.829.304.100
9/9/2020 7,40 7,19 -2,31% 7,14 7,66 7,29 7,18 7,19 2.358 15.308.754.600
8/9/2020 7,30 7,36 -0,67% 7,26 7,39 7,31 7,35 7,36 5.113 7.249.625.900
4/9/2020 7,43 7,41 -0,40% 7,18 7,44 7,33 7,41 7,42 5.741 9.590.447.500
3/9/2020 7,56 7,44 -1,72% 7,34 7,94 7,59 7,41 7,44 7.694 14.827.717.300
2/9/2020 7,73 7,57 -1,30% 7,47 7,86 7,59 7,57 7,58 7.893 8.091.495.200
1/9/2020 7,44 7,67 +4,50% 7,32 7,80 7,62 7,66 7,67 4.324 12.374.572.300
31/8/2020 7,49 7,34 -2,91% 7,27 7,57 7,35 7,33 7,34 4.735 7.082.026.600
28/8/2020 7,37 7,56 +3,14% 7,27 7,62 7,43 7,55 7,56 5.506 7.853.584.100
27/8/2020 7,32 7,33 +0,27% 7,26 7,53 7,37 7,32 7,33 4.206 7.389.464.600
26/8/2020 7,64 7,31 -4,57% 7,29 7,77 7,45 7,30 7,31 9.729 8.143.063.800
25/8/2020 7,63 7,66 +0,26% 7,49 7,72 7,60 7,66 7,67 3.264 6.240.101.800
24/8/2020 7,34 7,64 +5,52% 7,28 7,73 7,55 7,63 7,64 2.661 11.343.564.900
21/8/2020 7,16 7,24 +1,12% 7,12 7,33 7,21 7,23 7,24 4.754 5.938.135.300
20/8/2020 7,07 7,16 0,00% 6,97 7,22 7,08 7,16 7,17 1.079 9.767.531.300
19/8/2020 7,41 7,16 -3,11% 7,15 7,43 7,23 7,15 7,16 6.938 8.098.499.200
18/8/2020 7,49 7,39 0,00% 7,31 7,50 7,38 7,39 7,40 4.174 5.687.836.200
17/8/2020 7,68 7,39 -3,78% 7,35 7,74 7,46 7,39 7,40 8.091 7.960.026.600
14/8/2020 7,60 7,68 +1,05% 7,47 7,74 7,63 7,68 7,69 7.428 6.203.198.800
13/8/2020 7,84 7,60 -2,56% 7,55 7,90 7,71 7,60 7,61 7.980 6.536.406.800
12/8/2020 8,10 7,80 -2,74% 7,68 8,17 7,84 7,79 7,80 2.222 9.375.234.200
11/8/2020 7,90 8,02 +1,13% 7,84 8,32 8,11 8,01 8,02 5.736 13.965.355.600
10/8/2020 7,51 7,93 +5,73% 7,40 7,95 7,75 7,93 7,94 3.026 11.501.563.000
7/8/2020 7,50 7,50 -1,06% 7,44 7,61 7,48 7,50 7,51 6.648 6.347.701.600
6/8/2020 7,74 7,58 -1,04% 7,39 7,74 7,55 7,57 7,58 6.722 7.238.852.000
5/8/2020 7,41 7,66 +2,54% 7,29 7,68 7,51 7,65 7,66 5.727 10.436.514.200
4/8/2020 7,57 7,47 -2,48% 7,46 7,71 7,54 7,47 7,48 5.672 5.646.435.900
3/8/2020 7,68 7,66 +0,66% 7,37 7,77 7,57 7,66 7,67 7.080 12.130.407.900
31/7/2020 7,98 7,61 -4,28% 7,58 8,00 7,68 7,61 7,62 740 16.789.219.400
30/7/2020 8,05 7,95 -2,81% 7,92 8,11 7,97 7,94 7,95 6.932 9.952.201.000
29/7/2020 8,19 8,18 +0,12% 8,05 8,24 8,15 8,18 8,19 1.838 6.165.606.300
28/7/2020 8,02 8,17 +1,87% 7,89 8,25 8,09 8,16 8,17 3.846 8.088.783.900
27/7/2020 8,06 8,02 0,00% 7,93 8,09 8,00 8,01 8,02 1.558 6.498.031.800
24/7/2020 8,15 8,02 -2,43% 7,93 8,18 8,03 8,01 8,02 8.138 9.733.379.300
23/7/2020 8,35 8,22 -1,08% 8,16 8,42 8,26 8,21 8,22 7.442 9.222.809.300
22/7/2020 8,46 8,31 -2,24% 8,26 8,48 8,31 8,30 8,31 3.743 7.598.002.200
21/7/2020 8,42 8,50 +2,16% 8,37 8,67 8,51 8,48 8,50 3.852 12.916.820.100
20/7/2020 8,40 8,32 -0,72% 8,21 8,46 8,29 8,32 8,33 7.856 8.615.145.500
17/7/2020 8,34 8,38 +1,45% 8,22 8,48 8,35 8,38 8,39 4.182 10.469.326.900
16/7/2020 8,67 8,26 -6,14% 8,21 8,86 8,43 8,26 8,27 3.953 19.772.793.000
15/7/2020 8,16 8,80 +9,86% 8,11 8,80 8,47 8,79 8,80 50 24.441.910.100
14/7/2020 8,16 8,01 -1,84% 7,97 8,17 8,04 8,01 8,02 7.948 10.220.898.200
13/7/2020 8,12 8,16 +1,24% 8,06 8,30 8,18 8,16 8,17 1.393 12.442.598.600
10/7/2020 8,00 8,06 +0,88% 7,86 8,09 7,99 8,05 8,06 7.571 7.628.102.800
9/7/2020 8,19 7,99 -2,32% 7,96 8,20 8,05 7,99 8,00 8.626 9.107.113.600
8/7/2020 8,27 8,18 -0,24% 8,13 8,30 8,19 8,18 8,19 7.107 7.644.270.200
7/7/2020 8,34 8,20 -3,19% 8,18 8,42 8,25 8,20 8,21 7.149 8.389.144.700
6/7/2020 8,40 8,47 +3,42% 8,18 8,51 8,32 8,46 8,47 159 10.659.983.400
3/7/2020 8,16 8,19 +0,24% 8,02 8,26 8,14 8,19 8,20 8.242 4.363.720.100
2/7/2020 8,30 8,17 +0,86% 8,07 8,66 8,36 8,16 8,17 4.248 16.484.639.900
1/7/2020 8,27 8,10 +0,12% 8,08 8,44 8,22 8,10 8,11 2.599 11.764.396.000
30/6/2020 8,35 8,09 -3,92% 8,04 8,36 8,17 8,09 8,10 3.850 12.243.604.900
29/6/2020 7,94 8,42 +7,54% 7,84 8,42 8,19 8,41 8,42 6.079 14.575.851.300
26/6/2020 8,15 7,83 -3,93% 7,80 8,26 7,97 7,82 7,83 7.125 8.234.990.900
25/6/2020 8,10 8,15 +0,74% 7,90 8,22 8,03 8,14 8,15 734 10.114.543.400
24/6/2020 8,49 8,09 -5,05% 8,08 8,73 8,25 8,09 8,10 6.096 11.586.660.300
23/6/2020 8,59 8,52 +0,83% 8,37 8,64 8,46 8,51 8,52 6.545 7.991.185.800
22/6/2020 8,80 8,45 -3,54% 8,41 8,83 8,55 8,44 8,45 1.276 10.560.761.200
19/6/2020 9,02 8,76 -1,24% 8,75 9,05 8,86 8,76 8,77 8.467 8.656.254.300
18/6/2020 8,80 8,87 -0,89% 8,74 9,08 8,90 8,87 8,88 578 9.505.781.100
17/6/2020 9,05 8,95 -1,10% 8,73 9,17 8,95 8,95 8,96 3.646 10.435.230.900
16/6/2020 9,16 9,05 +5,48% 8,94 9,51 9,14 9,05 9,06 3.141 17.148.870.900
15/6/2020 8,47 8,58 -2,72% 8,27 8,84 8,49 8,57 8,59 1.132 14.375.453.700
12/6/2020 8,80 8,82 -5,47% 8,63 9,16 8,88 8,81 8,82 4.590 20.471.282.400
10/6/2020 10,50 9,33 -9,51% 9,33 10,60 9,69 9,33 9,34 3.076 30.395.525.400
9/6/2020 10,50 10,31 -3,64% 10,13 10,53 10,31 10,31 10,32 8.511 31.730.190.600
8/6/2020 9,50 10,70 +18,36% 9,37 10,70 10,02 10,68 10,70 6.799 36.875.089.700
5/6/2020 9,46 9,04 +1,23% 8,85 9,48 9,21 9,03 9,04 4.728 22.427.952.700
4/6/2020 8,68 8,93 +4,81% 8,24 9,17 8,79 8,92 8,93 9.999 20.701.251.400
3/6/2020 8,53 8,52 +3,40% 8,52 9,17 8,78 8,52 8,53 3.165 34.543.662.200
2/6/2020 7,53 8,24 +11,20% 7,50 8,24 7,99 8,24 8,25 4.437 32.257.292.000
1/6/2020 7,29 7,41 +3,64% 7,05 7,49 7,30 7,40 7,41 5.490 26.764.487.700
29/5/2020 6,98 7,15 +2,44% 6,78 8,28 7,32 7,15 7,17 103 91.919.858.200
28/5/2020 7,27 6,98 -3,99% 6,98 7,52 7,10 6,98 6,99 5.773 13.500.390.000
27/5/2020 6,81 7,27 +9,49% 6,77 7,30 7,09 7,26 7,27 1.803 17.162.927.200
26/5/2020 6,97 6,64 -3,21% 6,59 7,17 6,75 6,64 6,65 9.360 11.120.599.900
25/5/2020 6,57 6,86 +6,03% 6,56 7,00 6,86 6,86 6,88 7.132 6.174.638.800
22/5/2020 6,56 6,47 -1,82% 6,45 6,82 6,56 6,47 6,48 7.362 7.282.484.800
21/5/2020 6,61 6,59 +0,15% 6,48 6,71 6,59 6,59 6,60 1.892 7.754.785.400
20/5/2020 6,54 6,58 +2,17% 6,48 6,76 6,60 6,57 6,58 130 7.232.862.900
19/5/2020 6,65 6,44 -2,28% 6,44 6,85 6,65 6,43 6,44 6.248 10.280.194.200
18/5/2020 6,51 6,59 +5,78% 6,33 6,69 6,49 6,59 6,60 3.486 10.363.258.600
15/5/2020 6,50 6,23 -5,18% 6,23 6,79 6,48 6,23 6,30 7.954 11.356.761.000
14/5/2020 5,91 6,57 +6,14% 5,89 6,62 6,35 6,56 6,57 9.079 17.064.489.800
13/5/2020 6,78 6,19 -8,70% 6,17 6,78 6,32 6,19 6,20 2.182 15.619.428.900
12/5/2020 7,22 6,78 -5,70% 6,73 7,33 6,97 6,78 6,79 6.455 14.667.128.500
11/5/2020 7,45 7,19 -4,64% 7,16 7,69 7,29 7,19 7,20 5.851 9.335.169.200
8/5/2020 7,16 7,54 +7,56% 7,06 7,57 7,35 7,54 7,55 2.924 8.836.060.200
7/5/2020 7,24 7,01 -2,09% 6,99 7,53 7,17 7,01 7,04 6.504 16.921.805.100
6/5/2020 7,59 7,16 -4,53% 7,14 7,59 7,22 7,16 7,17 7.423 10.325.389.500
5/5/2020 7,91 7,50 -2,85% 7,36 7,96 7,55 7,49 7,50 462 13.678.386.400
4/5/2020 8,20 7,72 -10,75% 7,62 8,23 7,77 7,72 7,73 5.717 18.901.110.800
30/4/2020 8,66 8,65 -1,93% 8,32 8,75 8,58 8,64 8,65 2.991 21.005.745.600
29/4/2020 8,28 8,82 +7,96% 8,20 9,00 8,68 8,82 8,83 6.800 11.330.755.200
28/4/2020 7,93 8,17 +6,66% 7,73 8,35 8,10 8,17 8,18 1.023 15.824.732.800
27/4/2020 7,26 7,66 -7,49% 6,91 7,89 7,39 7,65 7,66 6.263 34.179.093.900
24/4/2020 9,20 8,28 -10,68% 8,18 9,20 8,47 8,28 8,29 3.020 11.868.182.700
23/4/2020 8,95 9,27 +3,34% 8,90 9,34 9,14 9,27 9,28 250 7.783.843.400
22/4/2020 9,07 8,97 -2,50% 8,83 9,13 8,94 8,96 8,97 9.412 8.370.395.700
20/4/2020 9,29 9,20 -3,66% 9,09 9,35 9,20 9,19 9,20 8.918 6.216.036.400
17/4/2020 9,40 9,55 +3,24% 9,11 9,67 9,37 9,39 9,55 8.850 6.773.957.600
16/4/2020 9,38 9,25 -0,32% 8,99 9,52 9,14 9,17 9,25 8.806 6.422.965.900
15/4/2020 9,50 9,28 -3,53% 9,16 9,56 9,31 9,28 9,32 4.033 6.125.313.700
14/4/2020 9,93 9,62 -1,43% 9,51 9,93 9,69 9,62 9,63 6.107 6.060.047.900
13/4/2020 9,65 9,76 +1,35% 9,25 9,76 9,62 9,75 9,76 664 2.990.196.700
9/4/2020 9,39 9,63 +3,10% 9,27 9,74 9,52 9,62 9,64 4.302 4.311.175.600
8/4/2020 8,90 9,34 +6,74% 8,82 9,40 9,11 9,33 9,34 9.378 6.646.630.200
7/4/2020 9,55 8,75 -1,24% 8,74 10,05 9,28 8,75 8,76 4.021 7.191.438.900
6/4/2020 8,90 8,86 +4,48% 8,80 9,42 9,03 8,85 8,88 5.458 4.990.909.800
3/4/2020 9,20 8,48 -8,32% 8,30 9,29 8,60 8,46 8,48 2.764 5.111.773.800
2/4/2020 9,48 9,25 -2,01% 9,10 9,72 9,37 9,23 9,25 7.073 4.964.381.500
1/4/2020 9,18 9,44 -1,05% 9,02 9,48 9,23 9,40 9,44 1.534 3.216.745.200
31/3/2020 9,50 9,54 +2,36% 9,37 9,97 9,62 9,53 9,54 6.247 6.003.706.000
30/3/2020 9,03 9,32 +3,90% 8,71 9,48 9,17 9,30 9,33 8.969 6.699.987.800
27/3/2020 9,93 8,97 -11,45% 8,97 9,99 9,26 8,96 8,99 1.610 7.837.607.100
26/3/2020 10,50 10,13 -4,16% 10,00 11,04 10,40 10,13 10,14 5.641 9.267.402.200
25/3/2020 8,98 10,57 +16,80% 8,97 10,92 10,14 10,56 10,59 6.195 8.845.801.000
24/3/2020 8,10 9,05 +16,93% 7,79 10,63 8,55 8,90 8,98 6.862 8.618.265.100
23/3/2020 8,53 7,74 -7,86% 7,34 8,53 7,65 7,73 7,75 3.603 8.724.865.400
20/3/2020 10,00 8,40 -12,95% 8,40 10,00 9,00 8,40 8,41 2.509 8.121.083.000
19/3/2020 8,91 9,65 +6,87% 8,43 10,01 9,44 9,65 9,68 8.914 9.376.719.100
18/3/2020 9,47 9,03 -13,84% 8,53 9,90 9,17 9,03 9,09 1.536 9.631.574.500
17/3/2020 10,00 10,48 +4,80% 9,61 10,77 10,23 10,45 10,48 8.168 9.463.704.600
16/3/2020 10,35 10,00 -14,38% 10,00 11,17 10,64 9,99 10,00 7.870 11.335.425.100
13/3/2020 12,07 11,68 +11,66% 10,55 12,14 11,20 11,65 11,69 2.384 10.903.110.500
12/3/2020 10,99 10,46 -26,44% 10,46 11,56 11,05 10,25 10,47 2.904 7.444.337.400
11/3/2020 14,59 14,22 -6,26% 13,64 14,88 14,30 14,18 14,23 4.704 10.370.737.900
10/3/2020 15,05 15,17 +1,40% 14,51 15,40 14,91 15,10 15,20 3.728 10.258.464.800
9/3/2020 15,26 14,96 -6,03% 14,68 15,28 14,96 14,90 14,96 7.541 10.326.192.300
6/3/2020 16,03 15,92 -3,81% 15,76 16,30 15,99 15,92 15,95 1.762 9.751.633.100
5/3/2020 17,00 16,55 -4,00% 16,35 17,21 16,72 16,51 16,55 7.808 6.567.270.800
4/3/2020 17,26 17,24 +1,95% 16,70 17,36 17,12 17,24 17,30 7.758 7.330.856.800
3/3/2020 16,92 16,91 -1,40% 16,67 17,55 17,04 16,91 16,93 8.528 8.991.444.500
2/3/2020 16,80 17,15 +1,12% 16,53 17,16 16,93 17,14 17,15 7.133 6.999.020.800
28/2/2020 17,20 16,96 -1,28% 16,28 17,20 16,74 16,90 16,97 4.823 11.899.628.800
27/2/2020 17,70 17,18 -3,70% 17,17 17,83 17,40 17,17 17,18 1.917 18.018.615.300
26/2/2020 18,35 17,84 -8,70% 17,63 18,48 17,98 17,82 17,85 4.536 11.807.535.100
21/2/2020 19,53 19,54 -0,71% 19,32 19,66 19,44 19,42 19,54 9.606 4.624.786.400
20/2/2020 19,06 19,68 +3,36% 19,06 20,04 19,71 19,66 19,68 6.921 9.170.544.400
19/2/2020 18,54 19,04 +1,44% 18,45 19,19 18,97 19,04 19,11 8.418 4.331.245.600
18/2/2020 18,80 18,77 -0,53% 18,44 18,90 18,64 18,67 18,77 727 5.208.419.000
17/2/2020 18,51 18,87 +1,67% 18,15 18,94 18,71 18,84 18,87 4.142 2.103.770.100
14/2/2020 19,05 18,56 -3,18% 18,56 19,18 18,69 18,55 18,59 8.616 4.260.783.700
13/2/2020 18,66 19,17 +0,21% 18,61 19,17 18,98 19,06 19,17 951 5.571.453.400
12/2/2020 18,97 19,13 +1,00% 18,79 19,33 19,10 19,10 19,13 4.558 8.226.443.200
11/2/2020 18,70 18,94 +2,32% 18,45 18,94 18,77 18,87 18,94 8.283 4.344.073.700
10/2/2020 18,40 18,51 +0,65% 18,24 18,85 18,48 18,44 18,52 6.765 4.947.557.700
7/2/2020 18,53 18,39 -1,39% 18,23 18,62 18,43 18,39 18,40 8.140 4.831.031.500
6/2/2020 18,58 18,65 +1,30% 18,41 18,74 18,61 18,60 18,65 1.397 5.814.007.900
5/2/2020 18,41 18,41 +0,88% 18,32 18,74 18,45 18,41 18,42 4.690 7.575.851.900
4/2/2020 18,13 18,25 +1,16% 18,06 18,37 18,26 18,23 18,26 134 4.782.529.000
3/2/2020 18,07 18,04 -0,55% 17,98 18,41 18,16 18,04 18,08 1.435 5.667.122.700
31/1/2020 18,10 18,14 +0,22% 17,80 18,24 18,05 18,06 18,14 3.943 6.196.760.100
30/1/2020 18,10 18,10 -0,44% 17,73 18,17 17,94 18,10 18,11 9.058 4.824.457.400
29/1/2020 18,24 18,18 -0,11% 18,15 18,44 18,27 18,18 18,24 8.530 5.043.539.300
28/1/2020 18,61 18,20 +0,33% 18,20 18,78 18,38 18,19 18,20 8.101 4.277.156.900
27/1/2020 18,40 18,14 -2,21% 18,11 18,40 18,22 18,14 18,15 710 4.387.228.900
24/1/2020 18,99 18,55 -2,32% 18,55 19,05 18,69 18,55 18,59 8.219 3.738.128.500
23/1/2020 19,23 18,99 -1,09% 18,73 19,23 18,95 18,99 19,02 21 4.120.947.900
22/1/2020 19,02 19,20 +1,43% 18,83 19,25 19,09 19,19 19,20 9.250 5.171.154.700
21/1/2020 19,33 18,93 -2,37% 18,90 19,41 19,07 18,93 19,08 9.412 4.206.874.700
20/1/2020 19,60 19,39 -0,82% 19,24 19,60 19,36 19,35 19,40 2.771 1.863.556.800
17/1/2020 19,73 19,55 -0,51% 19,46 19,77 19,55 19,55 19,56 5.965 3.481.821.800
16/1/2020 20,11 19,65 -1,75% 19,57 20,11 19,72 19,65 19,68 9.869 4.473.915.500
15/1/2020 20,27 20,00 -1,82% 19,79 20,31 20,05 19,99 20,01 4.667 5.962.395.300
14/1/2020 20,47 20,37 -0,44% 20,15 20,47 20,30 20,32 20,38 764 5.100.632.600
13/1/2020 20,11 20,46 +1,74% 20,08 20,53 20,40 20,45 20,47 2.435 4.941.075.100
10/1/2020 20,29 20,11 -0,40% 20,06 20,32 20,17 20,09 20,11 9.497 4.168.293.500
9/1/2020 20,32 20,19 -0,69% 20,01 20,43 20,22 20,18 20,19 3.529 6.509.395.200
8/1/2020 20,50 20,33 -0,83% 20,29 20,59 20,40 20,33 20,36 8.742 3.744.012.400
7/1/2020 20,42 20,50 +0,59% 20,07 20,57 20,45 20,49 20,50 4.230 7.313.711.300
6/1/2020 20,43 20,38 -0,15% 20,14 20,59 20,39 20,37 20,39 4.883 6.836.129.300
3/1/2020 20,10 20,41 +1,04% 19,99 20,47 20,31 20,41 20,43 1.976 7.017.488.600
2/1/2020 19,95 20,20 +2,38% 19,95 20,30 20,12 20,19 20,20 6.711 6.584.296.800
30/12/2019 19,72 19,73 +0,05% 19,61 19,92 19,71 19,70 19,73 5.343 2.749.839.500
27/12/2019 19,72 19,72 0,00% 19,62 19,90 19,76 19,72 19,74 7.199 3.180.290.500
26/12/2019 19,73 19,72 -0,05% 19,53 19,82 19,67 19,72 19,75 9.186 3.856.670.000
23/12/2019 19,65 19,73 +0,41% 19,41 19,88 19,67 19,71 19,73 6.109 6.326.666.000
20/12/2019 19,30 19,65 +1,87% 19,05 19,66 19,56 19,58 19,65 7.697 9.213.139.800
19/12/2019 19,39 19,29 -0,67% 19,12 19,40 19,28 19,28 19,30 6.648 5.354.675.000
18/12/2019 19,07 19,42 +1,36% 18,90 19,42 19,22 19,38 19,42 8.044 10.148.309.800
17/12/2019 18,95 19,16 +1,05% 18,89 19,24 19,15 19,15 19,17 8.170 4.501.175.200
16/12/2019 19,04 18,96 -0,37% 18,90 19,15 19,01 18,96 18,98 7.329 3.585.354.000
13/12/2019 18,87 19,03 +1,12% 18,76 19,05 18,94 19,03 19,04 8.519 2.806.086.400
12/12/2019 18,58 18,82 +1,35% 18,50 18,92 18,78 18,82 18,84 6.695 3.011.396.700
11/12/2019 18,45 18,57 +0,76% 18,27 18,74 18,57 18,57 18,58 6.811 4.263.942.300
10/12/2019 18,55 18,43 -0,38% 18,27 18,55 18,40 18,39 18,43 4.661 2.597.405.000
9/12/2019 18,55 18,50 -0,32% 18,35 18,75 18,50 18,47 18,50 5.033 2.808.926.300
6/12/2019 18,49 18,56 +0,81% 18,42 18,64 18,57 18,55 18,57 6.398 2.275.647.100
5/12/2019 18,31 18,41 +0,16% 18,21 18,57 18,44 18,41 18,44 6.577 2.634.281.700
4/12/2019 18,49 18,38 -0,65% 18,35 18,53 18,42 18,37 18,40 7.531 4.129.741.200
3/12/2019 18,43 18,50 +0,27% 18,16 18,50 18,34 18,43 18,50 6.273 3.141.141.000
2/12/2019 18,12 18,45 +2,50% 18,04 18,49 18,33 18,45 18,46 1.337 5.525.118.700
29/11/2019 17,96 18,00 +0,39% 17,88 18,19 18,03 18,00 18,01 6.855 4.281.421.600
28/11/2019 17,93 17,93 -0,28% 17,88 18,02 17,93 17,93 17,95 3.078 2.200.461.200
27/11/2019 18,00 17,98 +0,28% 17,77 18,05 17,89 17,98 18,00 8.294 4.439.822.000
26/11/2019 17,96 17,93 -0,50% 17,74 18,15 17,95 17,93 17,95 3.168 8.395.786.000
25/11/2019 18,10 18,02 -0,50% 17,84 18,17 18,01 18,02 18,04 586 5.394.774.500
22/11/2019 17,59 18,11 +2,90% 17,55 18,11 17,85 18,11 18,12 4.658 6.956.480.400
21/11/2019 17,35 17,60 +1,15% 17,21 17,67 17,47 17,58 17,60 6.215 8.250.126.500
19/11/2019 17,42 17,40 +0,29% 17,32 17,53 17,41 17,38 17,40 5.134 2.215.710.100
18/11/2019 17,58 17,35 +0,35% 17,26 17,58 17,36 17,30 17,35 5.635 3.240.845.500
14/11/2019 17,36 17,29 -0,46% 17,29 17,59 17,39 17,28 17,29 6.371 3.273.043.000
13/11/2019 17,03 17,37 +1,05% 16,92 17,48 17,31 17,37 17,39 3.159 6.916.745.700
12/11/2019 17,50 17,19 -3,43% 16,61 17,52 17,00 17,17 17,19 606 13.095.362.700
11/11/2019 17,91 17,80 -1,55% 17,71 18,00 17,81 17,80 17,81 9.904 5.487.576.900
8/11/2019 18,20 18,08 -1,15% 17,88 18,31 18,07 18,00 18,08 8.175 4.826.270.300
7/11/2019 18,05 18,29 +1,33% 18,04 18,37 18,23 18,28 18,29 5.054 3.671.503.200
6/11/2019 18,20 18,05 -0,77% 18,05 18,40 18,16 18,05 18,06 8.718 3.107.026.400
5/11/2019 18,04 18,19 +1,00% 17,98 18,32 18,15 18,11 18,19 7.203 3.577.515.300
4/11/2019 17,73 18,01 +1,64% 17,66 18,02 17,93 17,97 18,01 5.080 2.509.179.200
1/11/2019 17,59 17,72 +1,08% 17,40 17,83 17,66 17,71 17,76 7.143 2.993.295.200
31/10/2019 17,61 17,53 -0,68% 17,35 17,71 17,49 17,51 17,53 8.056 4.546.865.700
30/10/2019 17,70 17,65 -0,79% 17,58 17,78 17,65 17,63 17,65 7.089 3.351.214.400
29/10/2019 17,80 17,79 -0,22% 17,67 17,89 17,76 17,78 17,79 5.213 2.696.156.600
28/10/2019 17,73 17,83 +0,56% 17,67 17,99 17,86 17,83 17,86 4.220 2.160.784.300
25/10/2019 18,11 17,73 -1,45% 17,71 18,11 17,85 17,73 17,78 7.616 3.185.791.100
24/10/2019 17,78 17,99 +0,67% 17,69 18,09 17,86 17,98 17,99 8.868 4.131.115.600
23/10/2019 17,96 17,87 -0,45% 17,69 17,98 17,85 17,85 17,87 1.246 5.501.443.200
22/10/2019 18,10 17,95 +0,39% 17,76 18,12 17,98 17,95 17,96 1.437 8.041.713.700
21/10/2019 17,59 17,88 +2,00% 17,42 17,89 17,70 17,81 17,88 7.513 4.428.552.600
18/10/2019 17,59 17,53 -0,62% 17,50 17,68 17,54 17,53 17,58 6.104 2.979.222.000
17/10/2019 17,45 17,64 +1,09% 17,35 17,69 17,59 17,64 17,65 6.750 3.166.512.500
16/10/2019 17,40 17,45 -0,29% 17,25 17,55 17,46 17,44 17,46 7.370 3.098.698.400
15/10/2019 17,41 17,50 +0,86% 17,39 17,62 17,51 17,48 17,50 5.618 2.965.965.800
14/10/2019 17,33 17,35 +0,46% 17,22 17,40 17,33 17,34 17,35 5.534 2.734.959.100
11/10/2019 17,20 17,27 +1,29% 17,10 17,40 17,26 17,25 17,27 750 4.832.657.100
10/10/2019 17,11 17,05 -0,29% 16,93 17,22 17,08 17,05 17,06 5.258 2.539.834.300
9/10/2019 17,10 17,10 +0,53% 16,90 17,29 17,03 17,09 17,10 6.744 3.596.999.600
8/10/2019 17,38 17,01 -1,90% 16,97 17,47 17,11 17,01 17,02 8.984 5.355.188.100
7/10/2019 17,70 17,34 -2,14% 17,34 17,70 17,46 17,33 17,34 7.365 3.749.714.500
4/10/2019 17,90 17,72 -1,28% 17,66 17,92 17,78 17,72 17,75 8.603 3.706.717.200
3/10/2019 17,47 17,95 +2,75% 17,11 17,98 17,58 17,91 17,95 3.402 9.337.881.400
2/10/2019 17,76 17,47 -2,07% 17,44 17,79 17,55 17,46 17,48 145 5.522.165.200
1/10/2019 17,90 17,84 -0,39% 17,70 18,19 17,84 17,84 17,87 8.707 4.502.134.300
30/9/2019 18,15 17,91 -1,21% 17,89 18,17 17,96 17,91 17,94 290 4.802.703.400
27/9/2019 18,25 18,13 -0,49% 17,99 18,28 18,10 18,10 18,13 5.055 2.554.576.700
26/9/2019 18,54 18,22 -2,15% 18,03 18,63 18,23 18,19 18,22 8.406 5.283.974.200
25/9/2019 18,47 18,62 +0,87% 18,41 18,69 18,56 18,56 18,62 5.565 3.489.680.300
24/9/2019 19,12 18,46 -3,45% 18,39 19,13 18,61 18,46 18,49 608 5.994.724.100
23/9/2019 19,30 19,12 -2,05% 18,95 19,39 19,12 19,12 19,13 7.474 4.035.595.300
20/9/2019 19,50 19,52 +0,15% 19,39 19,60 19,51 19,50 19,52 1.765 10.197.328.000
19/9/2019 19,49 19,49 -0,05% 19,45 19,65 19,54 19,47 19,49 9.962 5.664.921.000
18/9/2019 19,26 19,50 +1,04% 19,25 19,50 19,42 19,49 19,51 5.694 2.914.564.500
17/9/2019 19,30 19,30 -0,67% 19,21 19,53 19,38 19,30 19,36 126 3.504.001.100
16/9/2019 19,50 19,43 -0,21% 19,22 19,50 19,40 19,40 19,45 7.568 3.926.854.700
13/9/2019 19,49 19,47 +0,05% 19,32 19,55 19,46 19,47 19,48 850 5.403.908.200
12/9/2019 18,84 19,46 +4,40% 18,76 19,60 19,44 19,44 19,46 3.947 8.985.514.700
11/9/2019 18,89 18,64 -1,11% 18,55 18,90 18,66 18,64 18,68 7.461 4.354.862.500
10/9/2019 18,39 18,85 +2,95% 18,36 18,96 18,76 18,77 18,85 255 4.970.981.600
9/9/2019 18,05 18,31 +1,67% 18,01 18,38 18,26 18,31 18,35 6.217 2.801.663.700
6/9/2019 18,49 18,01 -2,12% 18,01 18,59 18,16 18,01 18,08 8.131 3.794.216.300
5/9/2019 18,12 18,40 +1,94% 18,03 18,50 18,31 18,39 18,41 8.183 4.487.421.100
4/9/2019 17,95 18,05 +0,95% 17,91 18,16 18,02 17,96 18,05 6.481 2.747.182.600
3/9/2019 17,80 17,88 +0,96% 17,65 17,98 17,86 17,88 17,96 2.033 4.775.382.000
2/9/2019 18,00 17,71 -1,34% 17,71 18,10 17,88 17,71 17,80 3.620 1.589.335.000
30/8/2019 18,09 17,95 -0,33% 17,89 18,14 17,97 17,95 18,05 6.847 7.437.208.100
29/8/2019 17,71 18,01 +1,64% 17,62 18,12 17,93 18,01 18,11 8.551 4.065.078.400
28/8/2019 17,47 17,72 +0,97% 17,36 17,89 17,68 17,71 17,74 7.632 3.288.347.400
27/8/2019 17,58 17,55 -0,62% 17,39 17,68 17,52 17,53 17,55 6.639 8.376.639.900
26/8/2019 17,93 17,66 -1,06% 17,44 17,93 17,58 17,64 17,66 2.104 5.428.071.000
23/8/2019 18,12 17,85 -1,65% 17,60 18,29 17,86 17,76 17,85 5.474 8.441.068.400
22/8/2019 18,19 18,15 +0,06% 18,05 18,28 18,17 18,15 18,23 5.888 2.931.806.600
21/8/2019 18,20 18,14 +0,78% 17,81 18,20 17,98 18,13 18,14 6.972 3.224.242.000
20/8/2019 18,05 18,00 +0,28% 17,67 18,07 17,86 17,92 18,00 6.064 3.227.441.000
19/8/2019 18,03 17,95 -0,28% 17,85 18,28 18,02 17,94 17,95 1.763 6.008.241.400
16/8/2019 18,10 18,00 -0,28% 17,99 18,31 18,09 18,00 18,08 8.713 4.347.582.700
15/8/2019 18,36 18,05 -1,69% 17,82 18,46 18,03 18,05 18,06 1.397 5.714.268.700
14/8/2019 19,57 18,36 -5,85% 18,16 19,68 18,62 18,35 18,36 1.438 12.142.432.800
13/8/2019 19,30 19,50 +0,36% 19,24 19,58 19,48 19,49 19,50 9.842 6.166.193.800
12/8/2019 19,38 19,43 -0,61% 19,28 19,50 19,41 19,40 19,43 8.824 3.631.661.400
9/8/2019 19,60 19,55 -0,26% 19,46 19,60 19,54 19,52 19,55 8.001 4.813.450.200
8/8/2019 19,50 19,60 +0,51% 19,43 19,70 19,59 19,59 19,60 1.878 8.539.479.400
7/8/2019 19,33 19,50 +0,21% 19,14 19,55 19,44 19,48 19,50 9.572 5.663.057.900
6/8/2019 19,06 19,46 +2,31% 19,02 19,47 19,29 19,45 19,46 9.129 3.833.677.500
5/8/2019 19,32 19,02 -2,01% 18,89 19,35 19,09 19,02 19,05 775 5.145.905.100
2/8/2019 19,28 19,41 +0,26% 19,19 19,44 19,33 19,41 19,42 5.345 2.629.020.000
1/8/2019 19,31 19,36 +0,26% 19,22 19,55 19,36 19,31 19,36 7.398 3.795.901.200
31/7/2019 19,42 19,31 -0,31% 19,12 19,48 19,27 19,28 19,31 7.366 3.709.514.500
30/7/2019 19,55 19,37 -0,67% 19,35 19,56 19,45 19,37 19,38 6.845 3.035.056.300
29/7/2019 19,42 19,50 +0,67% 19,35 19,53 19,48 19,49 19,50 5.029 3.524.628.800
26/7/2019 19,38 19,37 +0,36% 19,23 19,50 19,39 19,37 19,38 6.140 2.861.846.300
25/7/2019 19,50 19,30 -1,03% 19,08 19,53 19,27 19,24 19,30 6.225 3.203.519.600
24/7/2019 19,48 19,50 +0,46% 19,40 19,69 19,57 19,49 19,50 7.216 4.678.477.200
23/7/2019 19,35 19,41 +0,52% 19,27 19,50 19,43 19,41 19,48 5.314 2.774.426.100
22/7/2019 19,32 19,31 -0,10% 19,19 19,47 19,35 19,31 19,32 3.828 2.171.621.200
19/7/2019 19,26 19,33 +0,36% 19,23 19,45 19,33 19,30 19,33 5.604 2.563.615.100
18/7/2019 19,35 19,26 -0,21% 19,23 19,44 19,31 19,25 19,26 5.518 2.524.225.400
17/7/2019 19,31 19,30 +0,21% 19,18 19,49 19,31 19,29 19,30 5.902 2.843.495.200
16/7/2019 19,32 19,26 -0,31% 19,15 19,39 19,23 19,26 19,28 6.014 3.556.892.400
15/7/2019 19,36 19,32 +0,16% 19,23 19,44 19,31 19,28 19,32 4.622 2.857.275.800
12/7/2019 19,30 19,29 +0,47% 19,08 19,36 19,23 19,23 19,29 7.980 4.363.524.200
11/7/2019 19,46 19,20 -1,13% 19,06 19,67 19,37 19,20 19,25 9.863 5.368.897.100
10/7/2019 19,56 19,42 +0,15% 19,42 19,75 19,62 19,42 19,43 8.112 8.093.392.800
8/7/2019 19,50 19,39 -0,46% 19,26 19,50 19,40 19,38 19,39 7.305 3.465.542.400
5/7/2019 19,47 19,48 +0,72% 19,26 19,51 19,41 19,39 19,48 8.949 3.459.420.300
4/7/2019 19,50 19,34 0,00% 19,32 19,54 19,44 19,33 19,34 7.302 2.542.494.400
3/7/2019 19,24 19,34 -0,57% 18,95 19,46 19,21 19,34 19,37 8.921 4.807.637.800
2/7/2019 19,45 19,45 -0,26% 19,26 19,55 19,40 19,38 19,45 7.857 3.586.676.300
1/7/2019 19,48 19,50 +0,46% 19,37 19,57 19,49 19,49 19,50 5.769 2.615.008.400
28/6/2019 19,17 19,41 +2,37% 18,85 19,41 19,22 19,39 19,41 9.310 4.436.479.900
27/6/2019 18,75 18,96 -0,32% 18,70 19,12 18,96 18,96 19,03 7.685 3.337.821.900
26/6/2019 18,95 19,02 +0,48% 18,88 19,21 19,02 18,99 19,02 5.877 3.244.541.500
25/6/2019 19,40 18,93 -2,52% 18,93 19,51 19,18 18,93 18,99 810 4.414.667.100
24/6/2019 19,25 19,42 +1,52% 19,19 19,68 19,49 19,42 19,50 617 5.828.607.800
21/6/2019 18,70 19,13 +2,90% 18,69 19,33 19,15 19,13 19,20 4.288 9.338.193.200
19/6/2019 18,84 18,59 -0,75% 18,48 18,87 18,64 18,55 18,59 5.730 7.359.564.000
18/6/2019 18,82 18,73 -0,21% 18,61 18,95 18,74 18,71 18,73 537 4.262.832.200
17/6/2019 18,84 18,77 +0,54% 18,72 19,02 18,86 18,77 18,78 1.600 5.408.489.200
14/6/2019 18,93 18,67 -1,84% 18,61 19,09 18,73 18,67 18,70 5.824 3.966.005.800
13/6/2019 18,65 19,02 +2,09% 18,52 19,15 18,94 19,01 19,02 6.653 8.358.865.900
12/6/2019 18,48 18,63 +0,70% 18,38 18,71 18,52 18,56 18,63 1.877 5.602.742.100
11/6/2019 18,52 18,50 +0,11% 18,47 18,80 18,59 18,48 18,50 1.065 4.273.425.500
10/6/2019 18,45 18,48 -0,32% 18,39 18,78 18,59 18,47 18,48 7.143 3.324.242.800
7/6/2019 18,44 18,54 +0,65% 18,34 18,64 18,52 18,54 18,55 9.496 4.004.454.000
6/6/2019 18,70 18,42 -0,22% 18,35 18,70 18,45 18,42 18,47 8.326 3.970.551.900
5/6/2019 18,80 18,46 -1,18% 18,37 18,80 18,49 18,45 18,49 7.358 3.888.824.300
4/6/2019 18,93 18,68 -1,22% 18,60 18,93 18,73 18,68 18,69 1.186 5.107.476.200
3/6/2019 18,95 18,91 -0,21% 18,67 18,95 18,84 18,82 18,91 1.874 5.977.813.600
31/5/2019 19,00 18,95 -1,04% 18,81 19,08 18,93 18,90 18,95 8.210 4.120.946.500
30/5/2019 19,32 19,15 -0,67% 18,95 19,41 19,17 19,13 19,15 8.270 4.339.952.300
29/5/2019 19,26 19,28 -0,16% 19,00 19,44 19,20 19,20 19,28 2.618 5.885.441.800
28/5/2019 18,99 19,31 +2,60% 18,64 19,31 19,14 19,15 19,31 1.807 8.639.892.700
27/5/2019 18,54 18,82 +1,67% 18,47 18,92 18,71 18,76 18,84 5.004 2.956.687.300
24/5/2019 18,77 18,51 -1,23% 18,49 18,93 18,60 18,51 18,52 4.665 2.201.884.400
23/5/2019 18,90 18,74 -1,37% 18,59 19,05 18,74 18,70 18,74 5.329 2.706.671.400
22/5/2019 18,99 19,00 +0,69% 18,80 19,23 18,95 18,97 19,00 3.864 6.281.646.500
21/5/2019 18,62 18,87 +1,40% 18,49 19,10 18,93 18,87 18,96 2.089 5.721.440.100
20/5/2019 18,06 18,61 +2,53% 17,96 18,83 18,56 18,61 18,67 2.679 7.428.320.100
17/5/2019 17,60 18,15 +4,13% 17,45 18,45 18,09 18,15 18,18 5.106 13.482.068.700
16/5/2019 18,03 17,43 -3,91% 16,95 18,03 17,31 17,40 17,43 9.754 11.474.471.100
15/5/2019 18,40 18,14 -4,17% 18,05 18,72 18,22 18,14 18,15 5.385 7.970.173.600
14/5/2019 18,95 18,93 +0,11% 18,85 19,08 18,97 18,93 18,95 5.660 2.588.703.000
13/5/2019 18,91 18,91 -1,97% 18,80 19,05 18,92 18,91 18,92 1.812 5.317.880.100
10/5/2019 19,12 19,29 +0,42% 18,95 19,33 19,17 19,29 19,31 7.691 3.267.906.200
9/5/2019 19,17 19,21 +0,16% 19,03 19,39 19,24 19,21 19,26 5.039 2.529.266.000
8/5/2019 19,29 19,18 -0,10% 19,14 19,55 19,28 19,16 19,21 6.503 2.930.743.700
7/5/2019 19,20 19,20 -0,52% 18,96 19,30 19,14 19,20 19,24 9.420 4.366.623.400
6/5/2019 19,30 19,30 -1,08% 19,13 19,45 19,25 19,29 19,30 7.230 3.493.204.400
3/5/2019 19,65 19,51 -1,01% 19,51 19,82 19,58 19,51 19,61 4.396 3.667.036.000
2/5/2019 19,60 19,71 +0,36% 19,45 19,73 19,62 19,70 19,71 6.118 4.299.200.700
30/4/2019 19,54 19,64 +0,36% 19,31 19,76 19,59 19,58 19,64 8.676 5.563.617.600
29/4/2019 19,31 19,57 +1,77% 19,24 19,65 19,56 19,57 19,58 7.451 4.741.079.100
26/4/2019 19,14 19,23 +0,31% 19,09 19,47 19,31 19,23 19,24 9.441 4.172.989.500
25/4/2019 19,18 19,17 -0,73% 18,85 19,23 19,05 19,13 19,17 7.479 4.030.317.700
24/4/2019 19,20 19,31 +0,68% 18,97 19,33 19,13 19,27 19,31 6.861 4.240.944.500
23/4/2019 19,53 19,18 -1,69% 19,10 19,79 19,35 19,16 19,18 6.646 4.088.455.700
22/4/2019 19,32 19,51 +0,98% 19,13 19,51 19,38 19,51 19,52 4.156 2.342.949.100
18/4/2019 18,99 19,32 +1,52% 18,99 19,71 19,43 19,31 19,32 9.173 6.580.082.800
17/4/2019 18,85 19,03 +1,76% 18,53 19,05 18,89 19,01 19,03 3.030 9.475.857.000
16/4/2019 18,11 18,70 +2,69% 18,11 18,86 18,63 18,66 18,70 8.494 4.391.218.900
15/4/2019 18,65 18,21 -1,94% 18,09 18,70 18,28 18,21 18,25 8.987 5.619.626.300
12/4/2019 18,43 18,57 -0,16% 18,41 18,75 18,55 18,52 18,57 7.922 3.839.624.000
11/4/2019 18,80 18,60 -1,01% 18,42 18,80 18,57 18,56 18,60 5.532 3.381.918.300
10/4/2019 19,02 18,79 -0,42% 18,67 19,05 18,83 18,70 18,79 5.222 2.524.065.200
9/4/2019 19,33 18,87 -2,48% 18,87 19,33 19,10 18,87 18,93 6.571 3.460.395.900
8/4/2019 19,29 19,35 -0,15% 19,07 19,35 19,21 19,35 19,36 4.787 2.607.244.200
5/4/2019 18,90 19,38 +3,09% 18,74 19,41 19,18 19,35 19,38 6.650 3.522.362.400
4/4/2019 18,59 18,80 +1,84% 18,48 18,87 18,75 18,80 18,81 7.515 4.164.288.000
3/4/2019 18,79 18,46 -0,81% 18,40 18,91 18,61 18,46 18,47 8.520 3.752.100.600
2/4/2019 18,80 18,61 -0,48% 18,44 18,84 18,62 18,61 18,62 5.011 2.972.231.900
1/4/2019 18,64 18,70 +1,36% 18,48 18,82 18,67 18,70 18,73 5.066 2.872.370.000
29/3/2019 18,74 18,45 -0,43% 18,41 18,77 18,51 18,45 18,53 5.422 3.262.438.000
28/3/2019 18,24 18,53 +0,76% 18,24 18,77 18,50 18,53 18,62 9.725 4.129.787.400
27/3/2019 18,57 18,39 -1,39% 18,26 18,65 18,39 18,34 18,39 6.820 8.743.187.200
26/3/2019 18,64 18,65 +0,54% 18,49 18,78 18,62 18,65 18,68 5.883 3.019.237.800
25/3/2019 18,61 18,55 -0,80% 18,47 18,85 18,64 18,55 18,58 5.939 3.373.217.400
22/3/2019 18,90 18,70 -2,09% 18,58 19,11 18,79 18,65 18,70 1.203 8.739.858.900
21/3/2019 19,21 19,10 -0,62% 19,00 19,38 19,16 19,10 19,11 4.375 5.396.735.500
20/3/2019 19,46 19,22 -1,23% 19,13 19,53 19,31 19,22 19,25 7.107 4.108.588.000
19/3/2019 19,79 19,46 -1,42% 19,41 19,92 19,66 19,45 19,48 2.743 6.151.615.800
18/3/2019 19,58 19,74 -0,05% 19,53 19,85 19,71 19,74 19,75 7.876 5.753.828.200
15/3/2019 18,85 19,75 +5,11% 18,79 19,75 19,42 19,75 19,76 4.706 10.391.526.500
14/3/2019 18,65 18,79 -0,16% 18,27 18,83 18,51 18,76 18,79 158 7.463.688.900
13/3/2019 18,92 18,82 -0,16% 18,66 19,01 18,80 18,80 18,83 1.774 6.816.726.700
12/3/2019 19,22 18,85 -1,93% 18,80 19,29 18,96 18,84 18,87 8.838 7.369.065.000
11/3/2019 19,05 19,22 -0,36% 18,90 19,57 19,30 19,22 19,23 8.580 5.212.609.000
8/3/2019 19,11 19,29 +0,94% 19,06 19,32 19,19 19,27 19,29 7.362 3.890.427.400
7/3/2019 19,07 19,11 -0,31% 18,84 19,23 19,05 19,10 19,11 3.185 6.583.863.100
6/3/2019 19,08 19,17 +1,11% 18,96 19,28 19,14 19,10 19,17 8.780 4.569.082.200
1/3/2019 19,21 18,96 -0,63% 18,96 19,42 19,19 18,96 19,03 691 5.565.748.400
28/2/2019 19,31 19,08 -1,40% 19,08 19,45 19,19 19,08 19,22 8.242 7.018.588.200
27/2/2019 19,80 19,35 -1,78% 19,28 20,00 19,48 19,31 19,35 7.538 5.341.090.300
26/2/2019 19,62 19,70 +1,55% 19,60 20,29 19,92 19,70 19,72 3.198 10.107.273.700
25/2/2019 19,41 19,40 -0,56% 19,20 19,58 19,40 19,38 19,45 7.614 3.164.015.700
22/2/2019 19,50 19,51 +0,10% 19,31 19,75 19,56 19,50 19,53 7.363 4.242.925.600
21/2/2019 19,13 19,49 +2,04% 19,10 19,49 19,28 19,41 19,49 7.149 5.533.649.800
20/2/2019 19,26 19,10 -0,93% 19,01 19,38 19,14 19,08 19,13 3.110 5.347.778.000
19/2/2019 19,01 19,28 +2,06% 18,95 19,48 19,26 19,25 19,28 7.419 4.969.688.100
18/2/2019 19,33 18,89 -2,28% 18,86 19,33 18,98 18,89 18,90 5.280 3.101.980.500
15/2/2019 19,30 19,33 +0,16% 18,88 19,33 19,17 19,20 19,33 7.710 4.628.689.000
14/2/2019 18,78 19,30 +2,82% 18,61 19,38 19,09 19,28 19,30 9.504 6.392.664.600
13/2/2019 18,67 18,77 +0,75% 18,48 18,83 18,65 18,75 18,78 5.996 6.909.830.500
12/2/2019 18,89 18,63 -0,21% 18,39 18,91 18,60 18,59 18,63 9.714 4.697.984.000
11/2/2019 19,10 18,67 -1,43% 18,65 19,10 18,77 18,66 18,67 8.553 4.172.683.200
8/2/2019 18,46 18,94 +2,93% 18,27 18,94 18,58 18,90 18,94 5.943 9.183.454.200
7/2/2019 19,03 18,40 -3,11% 18,30 19,21 18,60 18,40 18,45 4.799 9.538.814.600
6/2/2019 19,52 18,99 -3,26% 18,91 19,60 19,22 18,99 19,00 248 6.601.963.700
5/2/2019 19,50 19,63 +1,03% 19,28 19,75 19,52 19,61 19,63 9.399 5.684.730.900
4/2/2019 19,32 19,43 +0,83% 19,25 19,50 19,39 19,43 19,44 8.376 4.775.540.600
1/2/2019 19,50 19,27 -0,36% 19,17 19,60 19,33 19,26 19,29 4.797 6.687.721.300
31/1/2019 19,44 19,34 -0,41% 19,30 19,60 19,44 19,33 19,35 2.575 7.280.779.100
30/1/2019 19,17 19,42 +1,36% 19,17 19,75 19,44 19,41 19,42 2.235 7.992.331.400
29/1/2019 19,49 19,16 -0,52% 19,16 19,49 19,28 19,15 19,16 8.685 5.512.916.200
28/1/2019 19,79 19,26 -2,08% 19,26 19,85 19,49 19,26 19,34 3.981 9.451.985.200
24/1/2019 19,57 19,67 +1,08% 19,51 19,87 19,65 19,60 19,67 2.563 7.868.728.300
23/1/2019 19,55 19,46 -0,10% 19,42 19,79 19,56 19,46 19,47 9.624 5.841.794.100
22/1/2019 19,99 19,48 -3,28% 19,48 20,11 19,67 19,48 19,49 2.893 9.480.076.700
21/1/2019 19,70 20,14 +1,46% 19,56 20,35 19,94 20,12 20,14 6.746 6.046.432.900
18/1/2019 20,57 19,85 -3,03% 19,64 20,57 19,95 19,85 19,86 1.791 16.913.199.200
17/1/2019 21,30 20,47 -4,79% 20,47 21,33 20,78 20,47 20,48 7.162 21.623.963.400
16/1/2019 21,69 21,50 -1,19% 20,51 21,72 21,06 21,50 21,52 1.078 26.584.495.500
15/1/2019 21,79 21,76 +0,65% 21,51 21,80 21,66 21,60 21,76 8.893 7.278.457.100
14/1/2019 21,70 21,62 +0,42% 21,42 21,94 21,64 21,60 21,62 4.138 10.573.642.100
11/1/2019 22,75 21,53 +2,57% 21,51 23,09 22,09 21,53 21,60 9.157 40.940.616.800
10/1/2019 21,20 20,99 -1,36% 20,93 21,33 21,11 20,99 21,10 898 5.763.775.700
9/1/2019 21,42 21,28 -0,37% 21,06 21,50 21,27 21,26 21,28 75 6.264.672.900
8/1/2019 21,32 21,36 +0,61% 21,03 21,48 21,29 21,36 21,38 9.976 5.375.426.300
7/1/2019 20,84 21,23 +2,07% 20,55 21,23 20,82 21,20 21,23 9.485 6.547.890.900
4/1/2019 21,75 20,80 -5,02% 20,61 21,81 21,09 20,80 20,81 7.265 12.577.062.600
3/1/2019 21,50 21,90 +1,67% 21,18 21,90 21,54 21,87 21,90 425 6.814.558.200
2/1/2019 21,67 21,54 -0,65% 21,38 21,95 21,63 21,46 21,54 3.818 7.731.994.900
28/12/2018 21,22 21,68 +2,99% 21,09 21,68 21,36 21,65 21,69 9.828 7.179.700.400
27/12/2018 21,29 21,05 -1,96% 20,91 21,59 21,18 21,05 21,08 651 5.629.182.500
26/12/2018 21,40 21,47 0,00% 20,82 21,61 21,20 21,42 21,47 2.047 6.927.908.300
21/12/2018 20,51 21,47 +5,50% 20,27 21,50 21,33 21,45 21,48 4.745 13.177.509.700
20/12/2018 21,26 20,35 -2,16% 20,33 21,41 20,63 20,34 20,35 1.076 7.152.471.700
19/12/2018 21,84 20,80 -3,03% 20,80 21,91 21,35 20,79 20,80 9.960 8.280.061.900
18/12/2018 21,67 21,45 +0,94% 21,12 21,96 21,50 21,45 21,46 56 10.140.007.700
17/12/2018 20,96 21,25 +2,51% 20,96 22,32 21,60 21,25 21,27 1.775 17.942.680.600
14/12/2018 20,65 20,73 -0,34% 20,41 21,09 20,79 20,73 20,75 7.818 4.316.241.900
13/12/2018 21,00 20,80 -1,05% 20,42 21,09 20,65 20,69 20,80 2.914 7.590.654.500
12/12/2018 21,27 21,02 -0,05% 21,02 21,43 21,18 21,02 21,04 3.818 6.692.024.800
11/12/2018 21,15 21,03 +0,72% 20,80 21,29 21,04 21,03 21,05 1.315 6.290.119.400
10/12/2018 20,50 20,88 +2,00% 20,22 20,99 20,67 20,86 20,88 1.805 8.134.743.400
7/12/2018 20,69 20,47 -2,52% 20,28 21,33 20,74 20,45 20,47 3.411 9.336.984.200
6/12/2018 21,24 21,00 -2,33% 20,86 21,37 21,07 20,99 21,00 3.652 7.256.295.800
5/12/2018 21,67 21,50 +0,51% 21,30 21,67 21,45 21,40 21,50 4.558 2.472.895.400
4/12/2018 21,92 21,39 -1,88% 21,29 22,10 21,64 21,39 21,51 2.149 8.123.762.000
3/12/2018 22,05 21,80 0,00% 21,71 22,47 22,09 21,80 21,81 3.601 8.530.489.200
30/11/2018 21,74 21,80 +0,23% 21,60 22,10 21,80 21,80 21,81 837 8.364.107.200
29/11/2018 21,58 21,75 +0,05% 21,58 22,40 22,04 21,75 21,83 1.247 7.376.172.000
28/11/2018 21,46 21,74 +1,21% 20,93 21,80 21,42 21,59 21,74 3.342 8.112.507.900
27/11/2018 21,35 21,48 +1,13% 21,02 21,69 21,49 21,48 21,57 5.690 8.012.832.500
26/11/2018 21,02 21,24 +1,77% 20,91 21,43 21,18 21,09 21,24 8.347 4.874.996.600
23/11/2018 21,20 20,87 -1,60% 20,62 21,69 21,05 20,80 20,90 9.123 6.617.501.300
22/11/2018 20,93 21,21 +1,82% 20,90 21,80 21,37 21,21 21,25 7.394 4.747.697.400
21/11/2018 20,09 20,83 +3,12% 20,00 21,00 20,62 20,83 20,90 888 7.194.028.700
19/11/2018 20,60 20,20 -1,99% 20,03 20,60 20,18 20,17 20,20 4.633 2.605.776.900
16/11/2018 20,64 20,61 +0,19% 19,93 20,64 20,38 20,52 20,62 1.025 6.610.251.800
14/11/2018 20,40 20,57 +0,83% 20,21 20,78 20,49 20,47 20,58 909 7.180.804.900
13/11/2018 20,38 20,40 +0,10% 19,78 20,89 20,28 20,25 20,40 9.273 5.630.271.300
12/11/2018 20,28 20,38 0,00% 20,03 20,56 20,34 20,38 20,43 6.479 3.499.926.100
9/11/2018 20,66 20,38 -0,83% 20,01 20,86 20,32 20,35 20,38 9.310 5.181.949.700
8/11/2018 21,60 20,55 -4,86% 20,50 21,84 20,90 20,54 20,55 9.936 7.533.698.800
7/11/2018 21,95 21,60 -0,83% 21,38 21,96 21,62 21,50 21,60 9.374 5.913.721.700
6/11/2018 21,79 21,78 -0,05% 21,61 22,00 21,83 21,68 21,78 7.536 5.123.442.100
5/11/2018 21,50 21,79 +2,44% 21,42 22,02 21,70 21,67 21,79 1.331 9.382.510.800
1/11/2018 21,14 21,27 +1,62% 20,94 21,50 21,24 21,26 21,35 40 7.317.241.000
31/10/2018 20,50 20,93 +3,05% 20,50 21,20 20,88 20,80 20,95 6.845 9.234.346.500
30/10/2018 19,25 20,31 +4,80% 19,12 20,75 20,17 20,30 20,31 2.730 13.224.997.300
29/10/2018 20,07 19,38 -1,32% 19,28 20,17 19,68 19,32 19,39 7.805 9.317.190.700
26/10/2018 18,51 19,64 +5,08% 18,51 19,78 19,30 19,64 19,65 8.310 11.391.688.800
25/10/2018 18,08 18,69 +3,95% 17,95 18,99 18,55 18,68 18,71 4.141 10.368.473.600
24/10/2018 18,50 17,98 -2,86% 17,98 18,59 18,19 17,98 17,99 8.044 4.713.152.300
23/10/2018 18,36 18,51 -0,43% 18,23 18,65 18,44 18,51 18,52 943 5.315.678.400
22/10/2018 18,85 18,59 -0,91% 18,36 18,90 18,58 18,58 18,59 987 6.090.626.300
19/10/2018 18,79 18,76 -0,37% 18,20 18,91 18,52 18,70 18,77 9.639 7.914.693.300
18/10/2018 18,92 18,83 -0,16% 18,41 19,00 18,74 18,82 18,85 8.593 6.028.925.200
17/10/2018 18,86 18,86 -0,16% 18,55 19,09 18,84 18,76 18,86 9.365 5.269.320.300
16/10/2018 18,40 18,89 +3,73% 18,20 18,93 18,69 18,88 18,89 8.101 3.377.378.800
15/10/2018 18,45 18,21 -1,30% 18,17 18,57 18,32 18,20 18,24 5.980 3.718.134.400
11/10/2018 19,10 18,45 -2,69% 18,40 19,14 18,66 18,43 18,45 1.468 6.078.541.100
10/10/2018 18,70 18,96 +1,39% 18,53 18,96 18,80 18,94 18,96 5.117 3.313.789.300
9/10/2018 19,20 18,70 -2,60% 18,62 19,23 18,79 18,70 18,74 1.211 6.525.467.800
8/10/2018 20,06 19,20 +0,10% 19,06 20,49 19,57 19,20 19,23 1.820 11.702.533.300
5/10/2018 19,96 19,18 -3,47% 19,15 20,00 19,35 19,18 19,20 6.589 4.144.488.100
4/10/2018 20,35 19,87 -2,36% 19,60 20,39 19,82 19,85 19,88 8.614 5.519.935.500
3/10/2018 20,19 20,35 +2,42% 20,01 20,61 20,33 20,32 20,35 1.942 13.263.428.900
2/10/2018 19,60 19,87 +3,33% 19,33 19,87 19,62 19,72 19,87 4.149 6.241.879.600
1/10/2018 19,95 19,23 -3,03% 19,15 20,05 19,39 19,22 19,23 6.862 3.374.477.100
28/9/2018 19,90 19,83 -0,30% 19,67 20,05 19,87 19,80 19,85 5.631 3.650.386.000
27/9/2018 19,71 19,89 +1,74% 19,68 20,03 19,84 19,84 19,89 8.633 4.100.607.700
26/9/2018 19,80 19,55 +1,61% 19,51 20,11 19,66 19,55 19,60 1.791 6.727.434.400
25/9/2018 18,96 19,24 +1,16% 18,91 19,44 19,26 19,24 19,27 7.675 3.286.082.400
24/9/2018 19,06 19,02 -0,42% 19,02 19,39 19,13 19,01 19,02 5.591 2.792.570.600
21/9/2018 19,16 19,10 0,00% 19,05 19,52 19,19 19,10 19,15 7.822 5.608.910.000
20/9/2018 19,73 19,10 -2,40% 19,03 19,74 19,22 19,10 19,16 4.105 2.374.448.500
19/9/2018 19,62 19,57 -0,36% 19,39 19,69 19,53 19,46 19,57 4.900 2.390.118.900
18/9/2018 19,33 19,64 +2,13% 19,11 19,68 19,45 19,62 19,64 4.274 2.606.786.900
17/9/2018 19,08 19,23 +0,42% 18,96 19,50 19,30 19,22 19,23 4.098 2.112.225.900
14/9/2018 19,12 19,15 -0,16% 19,09 19,46 19,24 19,15 19,17 4.325 2.081.966.700
13/9/2018 19,47 19,18 -1,08% 18,88 19,47 19,06 19,15 19,18 3.596 6.091.010.900
12/9/2018 20,00 19,39 -3,29% 19,36 20,20 19,55 19,39 19,40 8.414 6.252.126.300
11/9/2018 19,79 20,05 +0,60% 19,78 20,40 20,05 20,03 20,05 1.816 8.328.973.800
10/9/2018 19,72 19,93 +1,12% 19,59 20,15 19,93 19,93 19,95 9.918 6.950.096.400
6/9/2018 19,80 19,71 +0,41% 19,53 19,92 19,70 19,71 19,72 7.913 3.962.373.700
5/9/2018 19,71 19,63 -1,01% 19,49 19,86 19,64 19,61 19,63 5.976 2.855.755.900
4/9/2018 19,39 19,83 +2,27% 19,30 19,96 19,74 19,80 19,83 8.337 3.625.362.600
3/9/2018 19,59 19,39 -1,07% 19,24 19,61 19,36 19,27 19,39 4.796 1.924.935.000
31/8/2018 19,40 19,60 0,00% 19,36 19,69 19,55 19,60 19,61 6.185 4.602.587.300
30/8/2018 19,75 19,60 -1,51% 19,60 19,97 19,73 19,60 19,65 7.435 3.928.609.200
29/8/2018 20,00 19,90 -0,65% 19,76 20,02 19,86 19,76 19,90 6.122 3.491.970.800
28/8/2018 20,05 20,03 +0,40% 19,77 20,20 19,96 19,96 20,03 5.754 3.200.923.900
27/8/2018 19,70 19,95 +1,79% 19,59 20,05 19,89 19,94 19,95 7.245 3.685.348.900
24/8/2018 19,60 19,60 +0,36% 19,43 19,85 19,62 19,60 19,63 6.980 3.438.769.200
23/8/2018 19,90 19,53 -1,86% 19,22 20,00 19,51 19,50 19,53 2.288 6.902.586.300
22/8/2018 19,50 19,90 +1,17% 19,31 20,09 19,80 19,81 19,90 1.087 5.278.660.700
21/8/2018 19,55 19,67 +0,61% 19,48 19,80 19,61 19,66 19,67 1.517 4.876.253.300
20/8/2018 19,45 19,55 +0,67% 19,16 19,98 19,58 19,55 19,58 2.053 7.147.522.900
17/8/2018 19,05 19,42 +2,21% 18,78 19,42 19,22 19,35 19,42 4.412 7.869.429.600
16/8/2018 18,55 19,00 +3,83% 18,52 19,20 18,92 19,00 19,01 1.816 6.527.137.800
15/8/2018 18,41 18,30 -0,92% 18,16 18,82 18,34 18,28 18,30 2.470 7.077.043.600
14/8/2018 18,38 18,47 +1,21% 18,12 18,71 18,49 18,47 18,49 9.196 5.641.129.300
13/8/2018 18,25 18,25 -0,65% 17,99 18,52 18,18 18,25 18,27 8.411 5.253.476.100
10/8/2018 18,30 18,37 -0,49% 18,16 18,69 18,32 18,30 18,37 0 5.969.687.900
9/8/2018 18,30 18,46 +1,04% 17,90 18,46 18,17 18,45 18,46 1.944 6.776.094.300
8/8/2018 18,92 18,27 -3,44% 18,24 19,12 18,47 18,27 18,28 65 7.214.308.300
7/8/2018 18,65 18,92 +1,56% 18,40 19,13 18,77 18,90 18,92 2.777 8.219.859.200
6/8/2018 18,83 18,63 -0,90% 18,57 18,98 18,74 18,61 18,64 5.183 6.560.964.200
3/8/2018 18,86 18,80 -0,05% 18,63 19,00 18,78 18,76 18,80 8.717 4.842.043.000
2/8/2018 19,20 18,81 -2,29% 18,81 19,32 18,98 18,81 18,88 9.456 6.181.541.000
1/8/2018 19,13 19,25 0,00% 19,13 19,68 19,33 19,23 19,25 3.565 8.913.913.600
31/7/2018 18,80 19,25 +0,36% 18,55 19,94 19,27 19,25 19,26 353 12.319.465.500
30/7/2018 19,55 19,18 -1,34% 19,00 19,62 19,16 19,10 19,18 9.676 6.697.801.000
27/7/2018 19,63 19,44 -1,07% 19,44 19,75 19,57 19,44 19,49 8.389 4.923.040.300
26/7/2018 19,88 19,65 -1,31% 19,60 20,08 19,74 19,63 19,67 9.527 5.824.980.300
25/7/2018 20,01 19,91 -0,95% 19,70 20,34 19,92 19,91 19,93 2.092 8.181.852.800
24/7/2018 20,41 20,10 -0,99% 20,05 20,55 20,18 20,10 20,11 3.026 9.311.867.200
23/7/2018 20,65 20,30 -1,69% 20,30 20,94 20,51 20,30 20,31 2.096 7.144.314.500
20/7/2018 21,32 20,65 -1,81% 20,40 21,36 20,76 20,65 20,66 6.521 10.805.429.500
19/7/2018 21,10 21,03 -1,27% 20,80 21,35 21,03 21,00 21,03 640 8.662.265.900
18/7/2018 21,90 21,30 -1,25% 21,30 22,15 21,66 21,30 21,32 9.295 7.459.977.400
17/7/2018 21,20 21,57 +2,71% 21,07 21,68 21,39 21,51 21,57 8.953 17.534.571.300
16/7/2018 21,22 21,00 +1,65% 21,00 21,69 21,24 21,00 21,05 3.241 14.430.325.700
13/7/2018 21,86 20,66 -4,62% 20,30 21,99 20,83 20,66 20,67 8.727 23.300.612.600
12/7/2018 21,68 21,66 +0,37% 21,35 22,03 21,68 21,65 21,67 2.314 18.128.553.500
11/7/2018 21,83 21,58 -4,34% 21,31 22,14 21,64 21,58 21,60 3.423 18.732.407.600
10/7/2018 22,83 22,56 -0,49% 22,31 23,19 22,61 22,56 22,57 8.618 14.109.425.400
6/7/2018 23,35 22,67 -1,86% 21,58 23,40 22,43 22,66 22,70 6.037 25.057.241.100
5/7/2018 25,00 23,10 -14,29% 22,53 25,49 23,73 23,08 23,10 3.806 53.446.471.800
4/7/2018 26,61 26,95 +3,73% 26,11 28,00 26,98 26,94 26,95 9.794 11.491.636.500
3/7/2018 24,60 25,98 +5,10% 24,60 26,67 25,67 25,98 26,00 3.341 12.598.354.100
2/7/2018 24,00 24,72 +1,90% 23,65 24,72 24,11 24,49 24,72 660 11.093.338.400
29/6/2018 24,50 24,26 -1,54% 23,93 24,66 24,22 24,23 24,26 2.012 10.546.198.800
28/6/2018 24,15 24,64 +3,53% 23,63 24,67 24,29 24,60 24,64 5.682 10.306.365.500
27/6/2018 23,91 23,80 -0,46% 23,38 24,24 23,78 23,68 23,80 8.044 6.073.569.500
26/6/2018 23,81 23,91 -0,33% 23,64 24,05 23,81 23,91 23,92 5.959 4.482.363.800
25/6/2018 24,00 23,99 -1,28% 23,71 24,60 23,99 23,99 24,00 9.563 6.573.071.300
22/6/2018 24,38 24,30 +0,75% 23,50 24,38 24,00 24,25 24,30 7.858 5.921.320.600
21/6/2018 24,22 24,12 -1,27% 23,80 24,69 24,11 24,04 24,12 9.521 5.746.909.600
20/6/2018 24,02 24,43 +2,43% 23,45 24,48 24,09 24,32 24,43 2.162 6.976.224.900
19/6/2018 24,41 23,85 -2,05% 23,82 24,63 24,13 23,85 23,93 4.842 12.753.653.800
18/6/2018 24,20 24,35 +1,21% 23,76 24,46 24,24 24,35 24,36 3.560 7.390.681.500
15/6/2018 24,60 24,06 -2,98% 23,75 24,84 24,14 24,02 24,06 5.421 11.851.752.600
14/6/2018 24,71 24,80 +0,08% 24,11 25,10 24,48 24,74 24,80 4.202 9.788.222.600
13/6/2018 25,10 24,78 0,00% 24,10 25,23 24,62 24,70 24,78 5.212 10.074.290.700
12/6/2018 23,20 24,78 +6,12% 22,88 24,80 23,99 24,75 24,78 1.889 10.129.779.500
11/6/2018 22,64 23,35 +3,18% 22,63 23,36 23,17 23,25 23,35 235 6.164.571.100
8/6/2018 23,56 22,63 -4,31% 22,39 23,56 22,72 22,56 22,63 1.357 7.510.157.400
7/6/2018 23,03 23,65 +1,94% 22,79 23,90 23,37 23,57 23,65 5.362 16.161.421.700
6/6/2018 21,90 23,20 +5,22% 21,81 23,25 22,84 23,09 23,20 3.880 8.410.434.900
5/6/2018 22,30 22,05 -1,83% 22,02 22,69 22,27 22,05 22,06 1.559 6.586.665.100
4/6/2018 22,77 22,46 -1,45% 22,43 22,89 22,62 22,46 22,49 8.043 6.075.101.900
1/6/2018 22,67 22,79 +1,33% 22,16 22,89 22,60 22,72 22,79 8.086 4.928.474.800
30/5/2018 21,93 22,49 +1,90% 21,43 22,50 22,21 22,42 22,48 6.235 12.891.924.200
29/5/2018 22,40 22,07 -1,25% 22,02 23,06 22,47 22,07 22,14 1.002 9.748.707.300
28/5/2018 22,95 22,35 -4,49% 22,10 23,07 22,39 22,35 22,40 9.880 5.662.731.200
25/5/2018 23,20 23,40 +0,86% 22,99 23,40 23,21 23,32 23,40 7.825 5.177.185.400
24/5/2018 22,94 23,20 +1,09% 22,53 23,28 22,89 23,07 23,20 7.037 5.467.951.900
23/5/2018 22,68 22,95 +1,46% 22,68 23,51 23,04 22,94 22,95 8.582 5.870.576.700
22/5/2018 22,80 22,62 0,00% 22,16 22,80 22,53 22,61 22,62 8.885 5.447.783.100
21/5/2018 23,06 22,62 -1,05% 22,55 23,63 22,91 22,62 22,70 1.928 6.825.294.200
18/5/2018 22,55 22,86 +0,48% 22,35 22,86 22,59 22,81 22,86 5.874 8.195.806.100
17/5/2018 23,06 22,75 -2,36% 22,57 23,20 22,83 22,73 22,75 7.452 8.605.173.300
16/5/2018 22,93 23,30 +0,87% 22,85 23,46 23,24 23,28 23,30 4.270 4.449.805.100
15/5/2018 21,79 23,10 +4,24% 21,63 23,30 22,88 23,00 23,11 2.411 7.706.434.100
14/5/2018 22,38 22,16 -0,89% 21,39 22,68 22,15 22,16 22,17 5.867 8.095.997.300
11/5/2018 22,27 22,36 -0,49% 22,10 22,85 22,54 22,35 22,36 9.165 7.140.503.800
10/5/2018 23,10 22,47 -2,64% 22,02 23,72 22,53 22,46 22,47 7.191 17.532.243.500
9/5/2018 22,50 23,08 +3,54% 22,10 23,08 22,72 23,00 23,09 8.604 6.231.603.300
8/5/2018 22,16 22,29 +1,23% 21,82 22,50 22,31 22,28 22,32 9.652 5.792.185.200
7/5/2018 21,80 22,02 +0,18% 21,68 22,25 22,11 21,97 22,02 5.027 3.530.563.600
4/5/2018 22,00 21,98 -0,63% 21,66 22,13 22,00 21,98 21,99 5.320 5.040.771.700
3/5/2018 22,37 22,12 +0,36% 21,81 22,38 22,10 22,10 22,12 8.639 5.313.735.500
2/5/2018 22,17 22,04 -0,45% 21,64 22,27 22,09 22,00 22,04 9.956 5.368.575.300
30/4/2018 22,61 22,14 -1,95% 21,74 22,69 22,09 22,14 22,17 8.391 6.016.566.600
27/4/2018 22,85 22,58 -2,59% 21,90 23,09 22,52 22,51 22,58 7.644 14.811.076.600
26/4/2018 23,15 23,18 +0,35% 22,87 23,30 23,12 23,12 23,18 5.315 3.366.504.100
25/4/2018 23,19 23,10 -1,53% 22,88 23,47 23,09 23,10 23,15 225 6.662.023.900
24/4/2018 23,95 23,46 -1,01% 23,00 24,00 23,44 23,45 23,47 6.949 4.501.216.200
23/4/2018 23,47 23,70 +0,85% 23,31 23,95 23,68 23,68 23,70 6.627 3.958.271.800
20/4/2018 23,32 23,50 +3,21% 23,32 24,40 23,70 23,49 23,50 501 10.756.941.200
19/4/2018 22,70 22,77 -0,13% 22,43 22,90 22,62 22,66 22,77 7.540 5.474.991.000
18/4/2018 23,19 22,80 -0,87% 22,64 23,33 22,94 22,79 22,80 665 7.021.992.000
17/4/2018 22,69 23,00 +1,32% 22,52 23,17 22,96 22,99 23,00 6.349 4.131.028.900
16/4/2018 23,33 22,70 -1,60% 22,61 23,39 22,89 22,64 22,70 8.752 5.408.961.300
13/4/2018 23,30 23,07 +0,22% 22,72 23,63 23,07 23,06 23,07 8.841 5.586.621.300
12/4/2018 23,40 23,02 -1,16% 22,81 23,76 23,17 23,02 23,03 1.030 8.386.937.500
11/4/2018 22,97 23,29 +3,97% 22,80 23,93 23,34 0,00 0,00 3.220 15.046.446.800
10/4/2018 21,30 22,40 +6,72% 20,94 22,40 21,86 22,39 22,40 1.722 8.575.266.200
9/4/2018 21,69 20,99 -3,05% 20,91 21,69 21,15 20,99 21,05 7.836 3.773.714.400
6/4/2018 21,77 21,65 -0,55% 21,35 21,89 21,61 21,51 21,65 6.850 5.841.473.200
5/4/2018 21,60 21,77 +2,30% 21,21 21,86 21,65 21,72 21,77 7.535 3.965.931.200
4/4/2018 21,67 21,28 -1,48% 20,95 21,67 21,14 21,25 21,28 6.390 3.763.196.600
3/4/2018 21,20 21,60 +1,41% 21,20 21,69 21,50 21,49 21,60 5.212 3.344.566.700
2/4/2018 21,70 21,30 -1,16% 21,13 21,70 21,28 21,28 21,30 5.527 2.925.531.000
29/3/2018 21,44 21,55 +0,70% 21,25 21,70 21,48 21,50 21,55 9.620 5.822.956.400
28/3/2018 21,12 21,40 -0,28% 21,04 21,41 21,26 21,30 21,40 5.931 3.313.439.300
27/3/2018 21,30 21,46 +0,28% 21,16 21,82 21,50 21,36 21,46 5.804 4.065.247.800
26/3/2018 21,51 21,40 +0,90% 21,04 21,51 21,23 21,26 21,40 4.779 2.797.426.800
23/3/2018 21,18 21,21 -0,19% 20,84 21,30 21,12 21,14 21,21 6.542 3.253.765.700
22/3/2018 21,30 21,25 -1,16% 21,11 21,59 21,34 21,22 21,25 9.978 5.347.537.200
21/3/2018 21,58 21,50 +5,19% 21,14 21,64 21,35 21,45 21,50 9.350 8.228.769.900
20/3/2018 20,90 20,44 -0,73% 20,24 20,90 20,42 20,44 20,50 5.779 5.102.051.800
19/3/2018 20,40 20,59 -0,91% 20,40 20,90 20,61 20,54 20,59 8.555 3.655.255.300
16/3/2018 20,96 20,78 -0,19% 20,67 20,96 20,80 20,78 20,80 4.536 6.454.427.800
15/3/2018 21,14 20,82 -1,42% 20,67 21,25 20,86 20,82 20,88 1.627 6.494.936.500
14/3/2018 21,70 21,12 -2,76% 21,08 21,86 21,31 21,12 21,13 6.077 4.476.647.000
13/3/2018 22,16 21,72 -1,14% 21,00 22,34 21,78 21,60 21,72 9.527 8.100.522.700
12/3/2018 22,50 21,97 -1,04% 21,80 22,55 22,07 21,93 21,98 9.090 5.691.236.300
9/3/2018 21,05 22,20 +6,99% 20,81 22,24 21,81 22,18 22,20 2.296 9.121.955.300
8/3/2018 21,20 20,75 -3,17% 20,00 21,20 20,45 20,75 20,76 6.040 14.662.629.500
7/3/2018 21,07 21,43 +1,90% 20,72 21,43 21,19 21,35 21,45 7.991 5.082.349.700
6/3/2018 21,70 21,03 -2,73% 21,03 21,88 21,22 21,02 21,03 7.321 4.039.156.400
5/3/2018 21,61 21,62 +0,56% 21,29 21,67 21,50 21,50 21,63 6.566 3.122.571.100
2/3/2018 21,64 21,50 -0,46% 21,16 21,89 21,49 21,45 21,50 7.051 4.183.027.500
1/3/2018 21,90 21,60 -0,74% 21,51 22,13 21,82 21,60 21,61 7.216 4.217.535.500
28/2/2018 22,69 21,76 -4,73% 21,38 22,69 21,90 21,74 21,76 5.415 17.451.892.100
27/2/2018 22,62 22,84 +0,97% 22,51 22,88 22,77 22,78 22,84 7.153 9.241.006.200
26/2/2018 23,20 22,62 +0,09% 22,40 23,40 22,77 22,52 22,62 2.215 7.952.478.700
23/2/2018 22,50 22,60 +0,94% 22,21 22,60 22,45 22,47 22,60 7.932 6.000.007.300
22/2/2018 22,56 22,39 +0,09% 22,22 22,69 22,46 22,30 22,39 7.620 6.439.680.500
21/2/2018 22,33 22,37 -0,45% 22,26 22,85 22,57 22,37 22,40 8.570 7.792.401.300
20/2/2018 22,58 22,47 -0,58% 22,16 22,58 22,41 22,41 22,47 6.931 4.046.518.500
19/2/2018 22,15 22,60 +2,12% 22,00 22,60 22,28 22,51 22,60 5.206 4.687.695.400
16/2/2018 22,04 22,13 +1,10% 21,65 22,13 21,90 22,05 22,13 56 8.949.537.400
15/2/2018 21,85 21,89 +0,64% 21,64 22,08 21,88 21,80 21,89 8.197 5.966.984.900
14/2/2018 21,75 21,75 +1,45% 21,40 22,08 21,88 21,75 21,78 8.634 5.653.800.100
9/2/2018 21,75 21,44 -0,74% 20,92 21,84 21,39 21,43 21,44 550 5.879.712.400
8/2/2018 21,80 21,60 -0,41% 21,56 22,47 21,87 21,60 21,66 6.163 11.536.456.800
7/2/2018 22,00 21,69 -1,41% 21,45 22,27 21,70 21,50 21,70 3.126 9.797.559.100
6/2/2018 20,56 22,00 +5,16% 20,20 22,00 21,57 21,99 22,00 6.202 20.936.505.700
5/2/2018 21,50 20,92 -1,78% 20,77 21,80 21,22 20,92 20,94 4.203 12.449.448.900
2/2/2018 20,35 21,30 +4,41% 20,12 22,29 21,32 21,27 21,30 2.785 25.415.947.900
1/2/2018 20,20 20,40 +1,90% 20,05 20,40 20,24 20,40 20,42 3.149 7.727.116.600
31/1/2018 20,35 20,02 -1,14% 19,92 20,44 20,15 20,01 20,02 8.473 7.727.528.200
30/1/2018 20,04 20,25 +1,00% 19,81 20,31 20,09 20,24 20,25 7.560 6.095.669.400
29/1/2018 19,74 20,05 +1,31% 19,64 20,05 19,93 20,04 20,05 6.935 6.929.727.100
26/1/2018 20,03 19,79 -0,05% 19,62 20,20 19,81 19,75 19,79 1.169 6.958.202.200
24/1/2018 19,45 19,80 +2,06% 19,41 19,93 19,62 19,80 19,84 310 8.044.811.700
23/1/2018 19,53 19,40 -0,97% 19,22 19,64 19,45 19,37 19,40 8.083 6.369.074.400
22/1/2018 19,60 19,59 -0,46% 19,52 19,94 19,60 19,58 19,59 6.004 4.243.106.800
19/1/2018 20,38 19,68 +0,56% 19,63 20,80 19,89 19,67 19,68 2.094 15.473.183.300
18/1/2018 20,00 19,57 -1,66% 19,41 20,00 19,67 19,57 19,58 7.613 4.453.158.000
17/1/2018 20,00 19,90 -0,15% 19,50 20,08 19,88 19,89 19,98 1.293 7.083.781.300
16/1/2018 20,13 19,93 -0,85% 19,77 20,33 20,11 19,92 19,94 8.542 7.103.013.900
15/1/2018 20,26 20,10 -0,74% 20,02 20,39 20,14 20,06 20,10 3.339 2.091.917.400
12/1/2018 20,30 20,25 -1,22% 20,12 20,50 20,29 20,24 20,26 6.864 5.553.956.200
11/1/2018 20,40 20,50 +1,03% 20,28 20,58 20,45 20,50 20,51 6.307 6.957.809.800
10/1/2018 20,12 20,29 +0,30% 20,00 20,67 20,43 20,28 20,30 1.382 6.874.691.300
9/1/2018 20,79 20,23 -2,27% 20,23 21,00 20,55 20,22 20,24 5.141 10.487.568.100
8/1/2018 21,06 20,70 +0,24% 20,50 21,17 20,74 20,70 20,71 2.266 9.952.793.800
5/1/2018 21,90 20,65 -5,28% 20,65 22,13 21,12 20,65 20,68 9.510 18.969.623.400
4/1/2018 21,50 21,80 +2,35% 21,50 22,20 21,89 21,80 21,81 8.979 14.442.553.500
3/1/2018 21,05 21,30 +3,80% 20,86 21,60 21,27 21,30 21,31 866 20.010.694.700
2/1/2018 20,63 20,52 +2,60% 20,23 20,99 20,59 20,51 20,60 3.130 7.851.764.100
28/12/2017 20,40 20,00 -1,48% 19,87 20,91 20,19 20,00 20,03 2.566 11.147.317.800
27/12/2017 21,20 20,30 -3,61% 20,21 21,70 20,68 20,30 20,33 5.180 16.922.004.000
26/12/2017 19,72 21,06 +5,78% 19,66 21,26 20,57 21,05 21,06 4.299 24.325.130.300
22/12/2017 20,00 19,91 -1,44% 19,12 21,70 20,64 19,91 19,95 7.555 51.248.306.700
21/12/2017 16,49 20,20 +22,50% 16,37 23,00 20,47 20,20 20,25 5.007 34.176.470.500
20/12/2017 16,60 16,49 -0,30% 16,36 16,85 16,54 16,49 16,51 5.704 2.489.893.600
19/12/2017 16,26 16,54 +1,66% 16,17 16,65 16,48 16,50 16,54 9.745 5.398.357.800
18/12/2017 16,25 16,27 +0,12% 16,19 16,48 16,35 16,26 16,27 6.533 6.060.891.600
15/12/2017 16,29 16,25 -0,85% 16,13 16,58 16,28 16,22 16,25 5.879 4.123.044.900
14/12/2017 16,30 16,39 +0,55% 16,06 16,46 16,36 16,39 16,40 7.995 3.867.041.800
13/12/2017 16,70 16,30 -1,93% 16,27 16,99 16,60 16,27 16,30 4.815 7.379.889.700
12/12/2017 16,72 16,62 -0,48% 16,38 16,74 16,59 16,62 16,65 6.888 3.893.206.000
11/12/2017 16,42 16,70 +1,71% 16,15 16,73 16,58 16,66 16,70 6.877 3.302.820.000
8/12/2017 16,20 16,42 +1,73% 15,96 16,48 16,32 16,42 16,43 8.084 3.479.414.800
7/12/2017 15,76 16,14 +1,51% 15,60 16,27 16,07 16,12 16,14 9.061 4.474.536.100
6/12/2017 15,50 15,90 +2,38% 15,41 16,01 15,72 15,90 15,92 6.517 3.261.146.200
5/12/2017 15,40 15,53 +0,65% 15,32 15,66 15,55 15,53 15,55 5.322 2.041.562.900
4/12/2017 15,60 15,43 -0,45% 15,43 15,82 15,63 15,43 15,50 7.441 4.646.243.600
1/12/2017 15,62 15,50 -0,96% 15,40 15,69 15,50 15,50 15,52 5.907 2.085.603.100
30/11/2017 15,56 15,65 +0,64% 15,40 15,74 15,61 15,64 15,65 1.586 5.644.263.000
29/11/2017 15,40 15,55 +1,30% 15,37 15,68 15,57 15,55 15,56 7.730 3.220.649.500
28/11/2017 15,51 15,35 -0,97% 15,35 15,69 15,48 15,35 15,40 7.966 4.087.365.000
27/11/2017 15,36 15,50 +1,11% 15,17 15,50 15,33 15,47 15,50 6.432 2.788.437.800
24/11/2017 15,61 15,33 -1,73% 15,33 15,71 15,51 15,33 15,35 3.361 1.578.150.400
23/11/2017 15,55 15,60 0,00% 15,35 15,70 15,57 15,60 15,61 3.970 1.071.210.200
22/11/2017 15,70 15,60 -0,38% 15,57 15,83 15,66 15,60 15,65 6.784 3.468.354.600
21/11/2017 15,48 15,66 +2,09% 15,40 15,79 15,64 15,62 15,68 8.576 4.967.496.300
17/11/2017 15,38 15,34 -0,07% 15,31 15,57 15,36 15,34 15,35 5.589 2.595.074.200
16/11/2017 15,35 15,35 +0,07% 15,25 15,53 15,33 15,35 15,36 8.413 3.641.000.200
14/11/2017 15,59 15,34 -1,35% 15,27 15,79 15,43 15,33 15,34 6.039 3.074.955.000
13/11/2017 15,69 15,55 -0,77% 15,51 15,80 15,56 15,55 15,58 6.163 2.337.474.700
10/11/2017 15,91 15,67 -0,89% 15,56 15,94 15,70 15,67 15,68 5.358 2.208.593.000
9/11/2017 16,20 15,81 -2,29% 15,81 16,32 16,05 15,81 15,82 6.027 3.350.592.000
8/11/2017 16,30 16,18 -0,98% 16,01 16,43 16,17 16,18 16,19 2.624 4.871.566.700
7/11/2017 16,15 16,34 +0,49% 16,02 16,47 16,30 16,33 16,34 1.757 7.640.964.100
6/11/2017 16,39 16,26 -0,79% 16,01 16,41 16,25 16,26 16,27 8.266 4.490.373.200
3/11/2017 15,58 16,39 +5,81% 15,50 16,58 16,16 16,36 16,39 1.610 12.490.625.600
1/11/2017 15,78 15,49 -1,15% 15,48 16,00 15,71 15,49 15,56 2.782 7.360.063.500
31/10/2017 15,40 15,67 +1,42% 15,07 15,78 15,51 15,66 15,67 5.829 10.150.745.600
30/10/2017 15,61 15,45 -1,02% 15,05 15,61 15,31 15,43 15,46 6.181 8.588.494.500
27/10/2017 15,68 15,61 -4,17% 15,58 16,00 15,72 15,60 15,61 5.595 13.856.898.300
26/10/2017 16,23 16,29 +1,37% 16,08 16,48 16,28 16,29 16,30 4.568 9.297.734.900
25/10/2017 16,44 16,07 -2,01% 15,77 16,53 16,00 16,06 16,07 9.833 7.562.919.400
24/10/2017 16,14 16,40 +1,30% 16,14 16,42 16,33 16,37 16,40 8.056 5.518.944.600
23/10/2017 16,50 16,19 -0,67% 16,00 16,50 16,16 16,18 16,22 9.289 5.334.614.400
20/10/2017 16,10 16,30 +1,05% 16,10 16,49 16,33 16,28 16,31 6.065 3.816.724.300
19/10/2017 16,15 16,13 -0,55% 16,05 16,28 16,17 16,12 16,20 8.787 4.173.709.000
18/10/2017 16,15 16,22 +0,93% 15,91 16,43 16,22 16,22 16,23 4.678 5.947.298.800
17/10/2017 16,65 16,07 -5,41% 15,83 16,70 16,17 16,06 16,07 3.021 18.187.260.500
16/10/2017 17,55 16,99 -2,47% 16,96 17,60 17,24 16,99 17,02 8.485 4.610.488.800
13/10/2017 17,85 17,42 -2,13% 17,34 17,98 17,49 17,41 17,42 7.235 3.735.619.400
11/10/2017 17,95 17,80 -1,11% 17,61 18,08 17,77 17,79 17,80 2.711 5.547.518.800
10/10/2017 17,91 18,00 +0,61% 16,74 18,05 17,61 17,99 18,00 1.389 7.349.593.200
9/10/2017 18,05 17,89 0,00% 17,83 18,10 17,93 17,89 17,90 4.548 1.971.673.400
6/10/2017 17,73 17,89 +0,68% 17,40 18,21 17,92 17,87 17,89 8.464 4.283.635.200
5/10/2017 17,97 17,77 -0,95% 17,77 18,16 17,91 17,76 17,77 8.632 4.271.923.800
4/10/2017 18,09 17,94 -0,94% 17,88 18,09 17,93 17,93 17,94 5.858 2.562.601.000
3/10/2017 18,00 18,11 +0,28% 17,93 18,15 18,03 18,11 18,12 9.258 5.761.765.300
2/10/2017 18,00 18,06 +0,95% 17,77 18,14 17,99 18,06 18,07 6.330 3.072.375.900
29/9/2017 18,18 17,89 -0,72% 17,64 18,22 17,85 17,89 17,90 4.218 4.561.866.800
28/9/2017 18,45 18,02 -2,33% 18,02 18,48 18,13 18,02 18,03 7.735 4.239.603.300
27/9/2017 18,50 18,45 +2,44% 18,25 18,54 18,38 18,43 18,45 2.816 13.237.355.900
26/9/2017 18,00 18,01 +0,06% 17,91 18,15 18,01 17,98 18,01 6.021 4.014.178.900
25/9/2017 17,95 18,00 -0,22% 17,76 18,08 17,94 17,97 18,00 5.383 3.255.384.100
22/9/2017 18,06 18,04 -0,61% 17,98 18,20 18,05 18,04 18,06 3.229 2.003.800.500
21/9/2017 18,31 18,15 -0,06% 17,94 18,35 18,13 18,13 18,15 5.351 3.009.225.000
20/9/2017 18,50 18,16 -2,05% 17,97 18,61 18,20 18,16 18,18 8.057 4.482.841.800
19/9/2017 18,53 18,54 -0,11% 18,47 18,69 18,56 18,53 18,54 5.718 4.939.216.000
18/9/2017 18,81 18,56 -0,22% 18,45 18,86 18,63 18,53 18,56 6.675 3.688.045.200
15/9/2017 18,56 18,60 +0,59% 18,45 18,69 18,60 18,58 18,60 6.773 8.320.438.400
14/9/2017 18,63 18,49 -1,07% 18,37 18,87 18,58 18,48 18,54 7.903 5.232.974.400
13/9/2017 18,50 18,69 +1,03% 18,43 18,84 18,65 18,69 18,79 7.660 3.772.007.400
12/9/2017 18,28 18,50 +1,15% 18,16 18,50 18,43 18,46 18,50 5.559 3.006.565.500
11/9/2017 18,40 18,29 -0,16% 18,24 18,49 18,35 18,28 18,29 7.329 3.353.390.500
8/9/2017 18,30 18,32 +0,38% 18,04 18,44 18,30 18,23 18,32 6.200 3.033.095.300
6/9/2017 18,30 18,25 +3,17% 18,17 18,40 18,32 18,25 18,30 3.834 17.337.599.600
5/9/2017 17,77 17,69 +0,11% 17,64 18,03 17,81 17,69 17,72 2.449 6.431.244.600
4/9/2017 17,90 17,67 -1,28% 17,57 17,95 17,70 17,67 17,69 3.127 1.925.483.400
1/9/2017 17,92 17,90 -0,17% 17,82 18,10 17,95 17,90 17,95 6.686 3.900.677.600
31/8/2017 17,85 17,93 +0,45% 17,76 17,98 17,86 17,87 17,93 5.606 2.933.251.500
30/8/2017 17,78 17,85 +0,56% 17,62 18,00 17,82 17,84 17,85 7.690 4.459.363.400
29/8/2017 17,05 17,75 +4,11% 16,90 17,75 17,43 17,73 17,75 6.554 4.929.221.400
28/8/2017 17,18 17,05 0,00% 16,81 17,25 17,01 17,04 17,05 3.728 2.218.470.400
25/8/2017 17,34 17,05 -1,56% 17,05 17,37 17,19 17,05 17,09 3.197 1.844.517.000
24/8/2017 17,06 17,32 +1,29% 16,97 17,38 17,26 17,29 17,32 6.627 3.387.338.900
23/8/2017 17,12 17,10 -0,12% 16,94 17,27 17,06 17,00 17,10 5.931 3.438.106.700
22/8/2017 16,71 17,12 +2,95% 16,66 17,21 16,97 17,10 17,12 7.088 4.823.183.900
21/8/2017 16,62 16,63 +0,42% 16,50 16,85 16,65 16,62 16,63 4.933 1.871.354.300
18/8/2017 16,84 16,56 -1,55% 16,55 16,93 16,66 16,56 16,58 5.205 2.979.331.000
17/8/2017 17,02 16,82 -1,18% 16,66 17,18 16,89 16,80 16,82 4.291 2.781.633.000
16/8/2017 17,06 17,02 +0,35% 17,02 17,24 17,11 17,02 17,05 7.596 4.687.157.700
15/8/2017 16,77 16,96 +1,19% 16,77 17,13 17,01 16,94 16,96 5.771 3.307.477.300
14/8/2017 16,58 16,76 +1,09% 16,58 16,89 16,80 16,76 16,79 4.608 2.466.772.000
11/8/2017 16,69 16,58 +0,06% 16,38 16,78 16,63 16,58 16,59 5.937 2.749.354.800
10/8/2017 16,62 16,57 -2,30% 16,26 16,64 16,45 16,56 16,57 733 6.058.195.300
9/8/2017 16,61 16,96 +1,80% 16,50 16,96 16,89 16,96 16,97 5.820 4.963.031.000
8/8/2017 16,30 16,66 +2,27% 16,28 16,93 16,70 16,65 16,66 801 6.572.426.600
7/8/2017 16,00 16,29 +1,50% 16,00 16,46 16,30 16,28 16,29 9.711 4.377.867.200
4/8/2017 15,64 16,05 +2,95% 15,59 16,11 15,92 16,05 16,08 7.669 4.930.548.300
3/8/2017 15,62 15,59 -0,32% 15,53 15,70 15,61 15,59 15,60 255 5.010.335.000
2/8/2017 15,70 15,64 -0,45% 15,53 15,73 15,64 15,63 15,64 8.303 4.439.960.900
1/8/2017 15,82 15,71 -0,38% 15,54 15,94 15,68 15,70 15,71 250 6.560.083.900
31/7/2017 15,66 15,77 +0,77% 15,60 16,25 15,97 15,77 15,84 2.128 8.054.339.700
28/7/2017 16,03 15,65 -1,20% 15,55 16,37 15,84 15,65 15,68 9.359 6.308.090.000
27/7/2017 15,65 15,84 +1,86% 15,60 15,87 15,78 15,82 15,84 6.175 4.019.049.000
26/7/2017 15,63 15,55 -0,45% 15,50 15,80 15,62 15,55 15,56 4.446 3.329.700.800
25/7/2017 15,64 15,62 -0,13% 15,50 15,70 15,60 15,62 15,64 5.201 2.723.050.400
24/7/2017 15,62 15,64 +0,26% 15,45 15,66 15,57 15,63 15,64 4.679 2.246.260.700
21/7/2017 15,50 15,60 +0,65% 15,42 15,60 15,52 15,58 15,60 3.547 2.674.703.000
20/7/2017 15,35 15,50 +0,91% 15,30 15,56 15,48 15,50 15,53 9.197 3.433.593.800
19/7/2017 15,31 15,36 +0,52% 15,12 15,40 15,27 15,31 15,36 6.152 3.173.184.300
18/7/2017 15,50 15,28 -1,48% 15,11 15,63 15,27 15,28 15,29 6.107 3.738.105.900
17/7/2017 15,50 15,51 +0,13% 15,37 15,74 15,54 15,50 15,51 4.346 2.564.027.100
14/7/2017 15,60 15,49 -0,51% 15,37 15,70 15,49 15,45 15,49 6.145 3.377.754.200
13/7/2017 15,60 15,57 +0,13% 15,48 15,82 15,65 15,57 15,58 6.389 4.130.323.100
12/7/2017 15,99 15,55 -2,32% 15,39 16,03 15,58 15,55 15,57 4.625 7.920.432.300
11/7/2017 15,85 15,92 +1,40% 15,73 16,04 15,90 15,91 15,92 9.445 4.554.542.500
10/7/2017 15,50 15,70 +1,55% 15,37 15,73 15,64 15,70 15,71 6.147 2.576.895.400
7/7/2017 15,54 15,46 +0,06% 15,35 15,69 15,47 15,45 15,46 4.714 2.406.516.900
6/7/2017 15,72 15,45 -1,59% 15,41 15,83 15,58 15,45 15,46 9.663 4.509.092.000
5/7/2017 15,27 15,70 +2,88% 15,27 15,83 15,62 15,69 15,70 787 5.996.901.400
4/7/2017 15,11 15,26 +0,39% 15,11 15,28 15,23 15,26 15,27 3.263 1.351.106.500
3/7/2017 15,13 15,20 +0,46% 15,09 15,28 15,20 15,18 15,20 2.459 1.489.800.600
30/6/2017 15,13 15,13 +0,46% 14,98 15,20 15,09 15,13 15,15 6.036 2.455.483.600
29/6/2017 15,10 15,06 +0,20% 14,92 15,27 15,08 15,06 15,07 9.001 4.708.544.700
28/6/2017 15,05 15,03 +0,20% 14,83 15,21 15,01 15,03 15,04 834 5.444.376.300
27/6/2017 15,60 15,00 -3,54% 15,00 15,61 15,19 15,00 15,01 2.979 7.008.034.400
26/6/2017 15,92 15,55 -1,77% 15,45 15,97 15,56 15,54 15,55 762 5.368.143.800
23/6/2017 15,94 15,83 -0,57% 15,76 16,06 15,90 15,83 15,85 5.761 2.670.172.800
22/6/2017 15,69 15,92 +1,47% 15,61 15,94 15,85 15,91 15,92 6.135 3.101.702.500
21/6/2017 15,77 15,69 -0,38% 15,36 15,98 15,55 15,68 15,69 328 5.128.441.800
20/6/2017 16,46 15,75 -2,36% 15,71 16,48 15,90 15,75 15,76 5.467 7.497.215.100
19/6/2017 15,63 16,13 +4,60% 15,63 16,48 16,16 16,12 16,14 3.926 8.584.118.100
16/6/2017 15,98 15,42 -2,28% 15,37 15,98 15,49 15,42 15,44 1.774 7.182.375.800
14/6/2017 15,91 15,78 -0,57% 15,65 16,07 15,79 15,77 15,78 9.835 6.509.926.900
13/6/2017 15,80 15,87 +1,15% 15,69 15,91 15,80 15,86 15,88 7.802 3.307.823.700
12/6/2017 15,58 15,69 +0,71% 15,34 15,76 15,56 15,67 15,69 1.402 5.216.022.100
9/6/2017 15,90 15,58 -2,01% 15,58 16,09 15,67 15,58 15,60 1.333 5.652.173.600
8/6/2017 16,10 15,90 -0,63% 15,65 16,14 15,84 15,87 15,91 7.177 3.529.580.900
7/6/2017 15,97 16,00 +0,82% 15,91 16,31 16,13 15,99 16,00 2.467 5.058.635.100
6/6/2017 16,15 15,87 -1,31% 15,86 16,33 16,02 15,87 15,88 1.810 5.575.140.800
5/6/2017 16,34 16,08 -0,99% 15,98 16,51 16,15 16,07 16,08 6.803 3.387.179.200
2/6/2017 16,05 16,24 +1,56% 16,02 16,39 16,23 16,23 16,24 7.930 2.449.247.900
1/6/2017 16,08 15,99 -0,12% 15,88 16,27 16,05 15,99 16,00 7.851 3.317.388.400
31/5/2017 16,73 16,01 -3,84% 16,01 16,73 16,13 16,01 16,03 8.225 4.796.038.500
30/5/2017 16,39 16,65 +2,15% 16,36 16,68 16,56 16,62 16,66 8.614 3.647.408.300
29/5/2017 16,57 16,30 -1,09% 16,17 16,73 16,34 16,30 16,31 5.491 2.541.514.200
26/5/2017 16,80 16,48 -1,67% 16,44 16,87 16,64 16,46 16,48 6.702 3.458.612.900
25/5/2017 16,52 16,76 +2,38% 16,50 16,85 16,69 16,74 16,76 2.146 6.468.859.000
24/5/2017 15,96 16,37 +2,44% 15,72 16,50 16,20 16,36 16,37 9.739 5.337.542.000
23/5/2017 16,20 15,98 -1,42% 15,62 16,62 15,90 15,97 15,98 2.928 7.911.444.800
22/5/2017 15,21 16,21 +7,00% 15,18 16,23 15,90 16,20 16,21 5.518 11.709.201.000
19/5/2017 15,21 15,15 -1,62% 15,11 15,57 15,26 15,14 15,20 1.468 7.162.146.300
18/5/2017 14,95 15,40 +2,67% 14,95 15,73 15,30 15,35 15,51 8.747 17.954.752.800
17/5/2017 15,75 15,00 -5,00% 15,00 15,95 15,24 15,00 15,01 2.017 6.985.504.900
16/5/2017 16,05 15,79 -1,13% 15,76 16,23 15,95 15,79 15,80 1.726 4.824.870.200
15/5/2017 15,80 15,97 +1,01% 15,75 16,02 15,95 15,95 15,99 5.655 2.728.493.300
12/5/2017 15,76 15,81 +0,13% 15,61 15,98 15,80 15,81 15,84 268 4.113.190.100
11/5/2017 15,75 15,79 +0,38% 15,45 15,85 15,69 15,76 15,79 6.056 2.906.021.500
10/5/2017 15,48 15,73 +1,94% 15,47 15,77 15,68 15,73 15,75 8.006 4.741.240.700
9/5/2017 15,14 15,43 +2,19% 15,11 15,47 15,35 15,42 15,43 7.821 4.114.046.700
8/5/2017 15,10 15,10 +0,13% 14,91 15,19 15,02 15,08 15,10 7 4.109.399.000
5/5/2017 15,31 15,08 -0,46% 14,94 15,32 15,10 15,05 15,08 8.853 4.726.179.900
4/5/2017 15,33 15,15 -0,92% 15,14 15,48 15,26 15,15 15,17 1.605 4.786.306.100
3/5/2017 14,83 15,29 +3,59% 14,82 15,54 15,28 15,29 15,33 466 6.742.666.400
2/5/2017 15,01 14,76 -3,91% 14,75 15,18 14,91 14,76 14,77 4.912 10.352.969.600
28/4/2017 15,24 15,36 +1,32% 15,12 15,38 15,33 15,33 15,36 5.776 3.753.055.800
27/4/2017 15,40 15,16 -1,11% 14,92 15,43 15,14 15,15 15,16 8.303 4.464.867.900
26/4/2017 15,44 15,33 -0,26% 15,23 15,49 15,38 15,33 15,44 6.310 3.272.749.300
25/4/2017 15,63 15,37 -1,66% 15,28 15,63 15,37 15,36 15,37 7.539 6.645.151.100
24/4/2017 15,89 15,63 -0,38% 15,56 15,89 15,69 15,61 15,63 4.515 2.232.880.900
20/4/2017 15,74 15,69 -0,06% 15,66 15,91 15,74 15,69 15,73 7.510 5.065.038.400
19/4/2017 15,96 15,70 -0,82% 15,69 15,99 15,81 15,70 15,71 6.825 2.782.745.100
18/4/2017 15,94 15,83 -1,80% 15,63 15,94 15,77 15,79 15,83 7.756 3.772.391.800
17/4/2017 15,90 16,12 +2,03% 15,50 16,12 15,88 16,12 16,13 279 4.900.263.600
13/4/2017 16,75 15,80 -5,16% 15,67 16,81 15,99 15,79 15,80 9.385 5.391.325.500
12/4/2017 16,89 16,66 -1,01% 16,66 16,94 16,76 16,66 16,70 7.197 4.896.985.900
11/4/2017 17,07 16,83 -1,06% 16,76 17,14 16,90 16,82 16,83 5.921 3.939.151.300
10/4/2017 17,40 17,01 -1,96% 16,93 17,45 17,11 17,01 17,03 4.134 4.071.686.100
7/4/2017 17,40 17,35 +0,29% 17,18 17,45 17,35 17,33 17,35 5.933 3.502.616.400
6/4/2017 16,73 17,30 +2,67% 16,65 17,39 17,14 17,29 17,30 9.167 5.990.040.000
5/4/2017 17,20 16,85 -1,69% 16,77 17,40 17,11 16,85 16,86 7.025 4.254.078.100
4/4/2017 17,00 17,14 +0,76% 16,93 17,41 17,19 17,14 17,20 6.187 3.252.069.600
3/4/2017 17,34 17,01 -2,19% 16,81 17,34 16,97 17,00 17,02 7.673 4.850.904.000
31/3/2017 17,48 17,39 -0,57% 17,23 17,70 17,45 17,38 17,39 4.486 3.062.620.900
30/3/2017 17,73 17,49 -0,51% 17,38 17,73 17,51 17,49 17,50 2.903 2.055.890.400
29/3/2017 17,62 17,58 -0,96% 17,36 17,77 17,57 17,58 17,61 7.592 4.184.406.200
28/3/2017 17,60 17,75 +0,85% 17,42 17,93 17,73 17,74 17,75 4.867 2.837.219.200
27/3/2017 17,74 17,60 -0,90% 17,33 17,85 17,56 17,56 17,60 5.850 2.708.749.200
24/3/2017 18,02 17,76 -0,67% 17,67 18,03 17,82 17,73 17,76 4.410 2.125.440.000
23/3/2017 17,68 17,88 +1,07% 17,51 17,90 17,79 17,80 17,88 5.654 3.202.485.900
22/3/2017 17,68 17,69 -0,34% 17,48 17,84 17,66 17,68 17,69 7.848 4.319.386.100
21/3/2017 18,90 17,75 -6,08% 17,71 19,00 18,14 17,75 17,77 4.975 7.173.518.200
20/3/2017 18,60 18,90 +2,16% 18,50 19,12 18,94 18,90 18,91 7.514 5.532.658.300
17/3/2017 18,76 18,50 -0,86% 18,25 18,93 18,53 18,50 18,51 8.247 6.848.665.800
16/3/2017 18,46 18,66 +1,58% 18,29 18,84 18,68 18,66 18,68 5.548 3.018.221.500
15/3/2017 18,59 18,37 -1,08% 18,00 18,63 18,28 18,36 18,37 2.707 7.767.456.200
14/3/2017 18,99 18,57 -1,75% 18,57 19,15 18,77 18,57 18,58 6.557 3.713.518.500
13/3/2017 18,81 18,90 +0,69% 18,81 19,00 18,93 18,90 18,92 5.674 3.702.980.400
10/3/2017 19,29 18,77 -2,14% 18,73 19,48 18,91 18,77 18,80 8.190 6.469.021.500
9/3/2017 19,35 19,18 +2,08% 19,09 19,93 19,43 19,17 19,18 5.698 12.617.539.600
8/3/2017 18,35 18,79 +2,45% 18,23 18,86 18,66 18,79 18,80 6.733 5.794.227.600
7/3/2017 18,10 18,34 +0,82% 18,10 18,49 18,36 18,34 18,38 5.060 2.684.359.500
6/3/2017 18,30 18,19 -0,71% 18,08 18,57 18,26 18,19 18,20 8.014 3.826.924.500
3/3/2017 17,80 18,32 +2,92% 17,80 18,38 18,14 18,30 18,32 4.976 3.130.156.500
2/3/2017 18,01 17,80 -1,33% 17,67 18,19 17,82 17,78 17,82 8.233 6.386.695.600
1/3/2017 18,12 18,04 +0,61% 18,00 18,19 18,07 18,04 18,05 9.222 3.008.181.500
24/2/2017 17,70 17,93 +0,67% 17,35 18,03 17,88 17,92 17,93 7.025 3.868.712.800
23/2/2017 18,30 17,81 -2,57% 17,78 18,59 18,04 17,81 17,83 8.683 4.451.355.300
22/2/2017 18,39 18,28 -0,98% 18,08 18,47 18,27 18,26 18,28 5.679 4.154.797.600
21/2/2017 18,65 18,46 -0,43% 18,31 18,94 18,54 18,45 18,46 143 5.307.308.100
20/2/2017 18,40 18,54 +2,04% 18,40 18,60 18,48 18,52 18,54 2.830 2.063.625.400
17/2/2017 18,10 18,17 +0,39% 18,03 18,32 18,16 18,14 18,18 3.030 2.473.232.000
16/2/2017 18,37 18,10 -1,31% 17,93 18,51 18,09 18,08 18,10 6.784 4.952.416.000
15/2/2017 18,54 18,34 +0,16% 18,25 18,65 18,45 18,28 18,34 1.029 6.557.664.400
14/2/2017 18,41 18,31 -0,22% 18,20 18,57 18,36 18,31 18,35 6.586 3.158.700.200
13/2/2017 18,32 18,35 +1,27% 18,24 18,60 18,43 18,34 18,35 5.053 2.827.977.500
10/2/2017 17,62 18,12 +1,91% 17,58 18,28 18,09 18,10 18,12 7.018 3.650.303.700
9/2/2017 17,47 17,78 +1,77% 17,38 17,84 17,65 17,77 17,78 7.134 3.451.434.200
8/2/2017 18,05 17,47 -3,00% 17,23 18,10 17,53 17,46 17,47 2.491 5.750.322.500
7/2/2017 17,71 18,01 +1,35% 17,71 18,13 18,00 18,01 18,03 3.594 2.265.674.000
6/2/2017 18,04 17,77 -1,06% 17,61 18,17 17,83 17,77 17,78 4.955 2.846.532.600
3/2/2017 17,95 17,96 +0,67% 17,86 18,10 17,95 17,92 17,96 4.822 2.536.287.800
2/2/2017 18,23 17,84 -2,14% 17,84 18,36 18,01 17,84 17,87 4.528 2.591.133.400
1/2/2017 18,01 18,23 +1,28% 18,01 18,57 18,32 18,22 18,23 7.471 4.517.875.700
31/1/2017 17,70 18,00 +1,64% 17,35 18,07 17,80 18,00 18,02 6.620 4.198.250.400
30/1/2017 18,22 17,71 -3,12% 17,67 18,25 17,86 17,71 17,72 6.994 3.195.799.400
27/1/2017 18,35 18,28 -0,60% 17,98 18,55 18,31 18,26 18,28 6.154 3.519.370.100
26/1/2017 18,67 18,39 -1,55% 18,34 18,88 18,61 18,39 18,40 8.641 5.444.062.800
24/1/2017 18,21 18,68 +2,58% 18,12 18,78 18,50 18,68 18,70 7.615 5.531.795.200
23/1/2017 17,91 18,21 +1,17% 17,91 18,45 18,25 18,21 18,23 6.746 4.004.842.400
20/1/2017 17,65 18,00 +1,98% 17,56 18,08 17,91 17,99 18,00 8.961 3.995.070.400
19/1/2017 17,66 17,65 +0,28% 17,22 17,79 17,56 17,65 17,66 5.349 3.204.247.900
18/1/2017 17,58 17,60 +0,63% 17,41 17,71 17,60 17,60 17,61 7.459 4.305.142.200
17/1/2017 17,11 17,49 +2,28% 16,96 17,65 17,38 17,46 17,50 8.026 4.488.151.200
16/1/2017 16,98 17,10 +1,79% 16,86 17,12 17,03 17,08 17,10 3.286 1.880.280.900
13/1/2017 16,50 16,80 +1,88% 16,50 16,97 16,81 16,78 16,80 6.966 3.845.349.000
12/1/2017 16,72 16,49 -1,55% 16,41 16,85 16,53 16,49 16,51 1.912 5.032.039.700
11/1/2017 16,48 16,75 +1,82% 16,40 16,77 16,63 16,73 16,75 6.844 2.594.040.400
10/1/2017 16,62 16,45 -1,02% 16,28 16,89 16,61 16,44 16,45 4.758 2.755.539.800
9/1/2017 16,59 16,62 +0,24% 16,33 16,70 16,53 16,62 16,64 5.294 2.115.842.700
6/1/2017 16,50 16,58 +0,48% 16,31 16,58 16,47 16,58 16,59 3.413 1.714.194.100
5/1/2017 16,18 16,50 +2,04% 16,09 16,50 16,36 16,50 16,51 4.126 2.222.530.900
4/1/2017 16,20 16,17 -1,16% 16,07 16,39 16,19 16,17 16,18 4.142 2.188.292.200
3/1/2017 16,00 16,36 +2,25% 16,00 16,36 16,24 16,34 16,36 5.623 3.302.776.400
2/1/2017 15,90 16,00 0,00% 15,84 16,00 15,92 15,93 16,00 1.822 897.022.000
29/12/2016 15,69 16,00 +1,98% 15,63 16,00 15,85 15,97 16,00 4.939 2.735.043.300
28/12/2016 15,61 15,69 +0,51% 15,59 15,83 15,69 15,69 15,74 3.284 1.936.275.100
27/12/2016 15,58 15,61 +1,04% 15,33 15,68 15,54 15,61 15,64 4.569 1.943.610.100
26/12/2016 15,40 15,45 +0,98% 15,36 15,62 15,50 15,45 15,51 1.770 885.734.600
23/12/2016 15,28 15,30 +0,26% 15,11 15,43 15,29 15,29 15,30 2.619 1.748.693.200
22/12/2016 15,39 15,26 -0,20% 15,16 15,39 15,23 15,26 15,27 6.104 2.879.439.000
21/12/2016 15,30 15,29 +2,27% 15,15 15,65 15,34 15,29 15,30 8.888 5.449.732.500
20/12/2016 15,30 14,95 -1,64% 14,81 15,30 14,96 14,90 14,95 5.078 2.624.804.800
19/12/2016 15,45 15,20 -2,06% 15,05 15,60 15,22 15,20 15,21 4.164 2.788.039.200
16/12/2016 15,01 15,52 +3,47% 15,01 15,73 15,46 15,45 15,53 6.367 6.102.042.300
15/12/2016 15,44 15,00 -2,79% 14,90 15,62 15,05 15,40 15,43 516 5.722.163.000
14/12/2016 15,47 15,43 -0,32% 15,30 15,65 15,39 15,40 15,43 446 4.426.353.600
13/12/2016 15,47 15,48 -0,71% 15,25 15,62 15,40 15,45 15,48 9.826 5.223.973.300
12/12/2016 15,93 15,59 -2,81% 15,36 16,00 15,55 15,53 15,59 7.899 4.636.133.300
9/12/2016 16,30 16,04 -0,99% 15,74 16,37 15,98 16,02 16,04 854 5.905.944.200
8/12/2016 17,10 16,20 -4,48% 16,10 17,15 16,49 16,20 16,22 1.060 5.364.884.100
7/12/2016 16,52 16,96 +2,79% 16,10 16,96 16,51 16,90 16,96 4.837 13.772.766.700
6/12/2016 16,78 16,50 -2,14% 16,43 17,08 16,72 16,47 16,50 9.448 7.217.977.600
5/12/2016 17,00 16,86 -0,82% 16,74 17,19 16,88 16,86 16,87 6.700 2.737.463.500
2/12/2016 16,81 17,00 +0,47% 16,45 17,06 16,87 17,00 17,02 9.781 4.784.967.100
1/12/2016 16,62 16,92 +2,11% 16,36 17,23 16,93 16,91 16,92 1.652 8.867.241.500
30/11/2016 16,66 16,57 +0,49% 16,57 16,93 16,66 16,57 16,63 8.298 5.285.325.500
29/11/2016 16,71 16,49 -1,85% 16,42 16,89 16,66 16,48 16,49 4.193 2.398.659.000
28/11/2016 16,90 16,80 -0,59% 16,53 16,90 16,69 16,75 16,80 4.945 2.611.158.400
25/11/2016 16,66 16,90 +1,68% 16,64 17,10 16,90 16,89 16,90 4.398 2.943.812.200
24/11/2016 16,79 16,62 -1,01% 16,51 16,79 16,66 16,62 16,65 2.991 1.434.789.700
23/11/2016 16,43 16,79 +2,69% 16,40 16,87 16,68 16,76 16,79 54 5.660.730.000
22/11/2016 16,95 16,35 -3,77% 16,06 16,95 16,43 16,34 16,35 9.753 11.131.107.500
21/11/2016 17,60 16,99 -2,97% 16,99 17,65 17,18 16,99 17,00 8.347 5.907.856.900
18/11/2016 18,00 17,51 -2,34% 17,51 18,09 17,70 17,51 17,56 6.341 3.006.026.100
17/11/2016 17,76 17,93 +0,96% 17,45 18,05 17,83 17,92 17,94 7.552 4.394.776.000
16/11/2016 18,20 17,76 +0,34% 17,35 18,24 17,75 17,65 17,77 1.651 6.799.410.300
14/11/2016 17,40 17,70 +0,97% 17,02 17,77 17,47 17,70 17,72 159 11.570.993.000
11/11/2016 18,52 17,53 -4,00% 17,44 18,60 17,89 17,53 17,56 4.495 20.380.505.100
10/11/2016 17,70 18,26 +4,46% 17,68 18,43 18,02 18,26 18,30 7.023 17.997.119.500
9/11/2016 16,72 17,48 +1,16% 16,52 17,57 17,23 17,46 17,48 4.211 10.697.224.800
8/11/2016 17,75 17,28 -2,26% 17,23 17,75 17,51 17,28 17,29 8.794 4.301.369.500
7/11/2016 17,52 17,68 +2,02% 17,06 17,74 17,52 17,67 17,68 9.473 5.735.574.400
4/11/2016 17,02 17,33 +1,82% 16,80 17,68 17,29 17,33 17,35 2.657 7.363.379.800
3/11/2016 17,70 17,02 -4,11% 17,02 17,73 17,32 17,02 17,05 7.574 11.663.254.400
1/11/2016 17,30 17,75 +3,50% 17,25 18,04 17,78 17,74 17,76 1.537 15.675.975.200
31/10/2016 16,25 17,15 +6,85% 16,16 17,17 16,72 17,14 17,15 4.211 9.821.902.200
28/10/2016 15,98 16,05 +1,07% 15,80 16,44 16,19 16,04 16,06 1.386 8.776.010.100
27/10/2016 15,78 15,88 +1,02% 15,65 16,06 15,83 15,88 15,89 6.825 8.833.970.000
26/10/2016 15,74 15,72 +0,38% 15,57 15,80 15,70 15,70 15,72 7.028 4.569.960.600
25/10/2016 15,56 15,66 +0,64% 15,44 15,89 15,69 15,66 15,68 9.449 4.214.217.200
24/10/2016 15,90 15,56 -0,64% 15,56 15,97 15,71 15,56 15,58 7.878 5.301.691.100
21/10/2016 15,50 15,66 +1,03% 15,36 15,85 15,65 15,64 15,66 8.375 5.310.552.200
20/10/2016 15,65 15,50 -0,83% 15,23 15,69 15,45 15,50 15,51 9.791 5.773.010.300
19/10/2016 15,89 15,63 -1,39% 15,51 16,08 15,73 15,63 15,67 1.055 9.282.205.400
18/10/2016 15,66 15,85 +3,59% 15,45 15,91 15,70 15,84 15,85 3.245 9.003.253.900
17/10/2016 14,93 15,30 +3,52% 14,93 15,30 15,16 15,28 15,30 3.131 10.568.791.000
14/10/2016 14,45 14,78 +2,92% 14,37 14,84 14,70 14,75 14,78 1.911 10.462.352.000
13/10/2016 14,01 14,36 +2,50% 13,92 14,45 14,23 14,36 14,37 6.073 29.006.246.600
11/10/2016 14,33 14,01 -1,89% 13,90 14,48 14,03 14,01 14,02 2.125 7.854.053.500
10/10/2016 14,59 14,28 -1,52% 14,20 14,66 14,43 14,24 14,28 9.706 6.113.093.400
7/10/2016 14,89 14,50 -2,03% 14,40 14,89 14,54 14,50 14,51 865 7.241.347.600
6/10/2016 14,60 14,80 +2,42% 14,59 14,89 14,75 14,80 14,81 8.107 4.324.785.500
5/10/2016 14,24 14,45 +1,83% 14,22 14,45 14,36 14,44 14,45 4.974 2.406.253.800
4/10/2016 14,24 14,19 +0,21% 14,05 14,37 14,21 14,15 14,19 5.956 3.140.958.700
3/10/2016 14,03 14,16 +1,07% 13,95 14,27 14,14 14,15 14,16 7.653 3.330.122.200
30/9/2016 14,26 14,01 -1,55% 13,96 14,34 14,06 14,01 14,07 7.602 4.246.066.700
29/9/2016 14,72 14,23 -3,33% 14,23 14,91 14,37 14,23 14,24 596 6.143.223.200
28/9/2016 14,45 14,72 +2,22% 14,40 14,76 14,61 14,70 14,72 7.808 4.849.524.900
27/9/2016 14,64 14,40 -1,57% 14,30 14,66 14,43 14,40 14,41 7.840 3.583.939.000
26/9/2016 15,17 14,63 -3,43% 14,56 15,30 14,72 14,61 14,63 7.759 4.174.688.600
23/9/2016 15,00 15,15 +2,09% 14,85 15,43 15,16 15,13 15,15 9.203 5.552.678.500
22/9/2016 14,97 14,84 -0,40% 14,74 15,22 14,98 14,83 14,84 6.738 3.229.327.100
21/9/2016 14,96 14,90 -0,93% 14,77 15,01 14,90 14,90 14,92 5.800 3.022.853.800
20/9/2016 15,01 15,04 +0,53% 14,86 15,19 15,01 15,04 15,05 6.936 3.709.008.500
19/9/2016 15,55 14,96 -2,79% 14,96 15,68 15,14 14,96 14,98 7.579 4.859.519.100
16/9/2016 15,91 15,39 -2,47% 15,32 15,98 15,54 15,39 15,40 8.905 5.805.850.600
15/9/2016 15,77 15,78 +0,13% 15,71 16,00 15,84 15,78 15,80 5.578 3.931.301.300
14/9/2016 15,91 15,76 -0,69% 15,68 16,01 15,81 15,76 15,80 6.676 3.710.073.400
13/9/2016 15,64 15,87 +1,21% 15,55 16,01 15,77 15,84 15,87 3.484 8.803.035.900
12/9/2016 15,70 15,68 -0,44% 15,40 15,98 15,70 15,62 15,68 8.594 4.383.408.000
9/9/2016 16,13 15,75 -2,42% 15,65 16,13 15,83 15,74 15,75 759 5.525.928.600
8/9/2016 16,10 16,14 +1,83% 15,73 16,25 16,04 16,13 16,14 3.594 9.898.402.300
6/9/2016 15,60 15,85 +3,59% 15,51 15,85 15,71 15,84 15,85 2.801 9.336.710.000
5/9/2016 15,21 15,30 +1,46% 15,12 15,59 15,33 15,30 15,34 6.342 4.049.029.000
2/9/2016 14,63 15,08 +4,00% 14,46 15,20 14,97 15,07 15,08 7.856 4.393.368.000
1/9/2016 14,39 14,50 +1,19% 14,27 14,74 14,52 14,50 14,51 8.092 5.013.787.500
31/8/2016 14,34 14,33 +0,21% 14,08 14,47 14,25 14,26 14,33 8.355 4.946.537.800
30/8/2016 14,38 14,30 +0,35% 14,12 14,50 14,35 14,30 14,34 6.893 3.158.435.700
29/8/2016 14,13 14,25 +0,78% 14,08 14,35 14,25 14,25 14,28 7.152 2.357.154.700
26/8/2016 14,18 14,14 +0,07% 13,97 14,24 14,08 14,14 14,15 8.659 3.674.666.900
25/8/2016 14,29 14,13 -1,74% 14,11 14,36 14,17 14,13 14,18 7.850 4.274.764.500
24/8/2016 14,13 14,38 +1,63% 14,05 14,46 14,28 14,36 14,38 5.848 3.332.269.700
23/8/2016 13,91 14,15 +1,00% 13,83 14,21 14,04 14,15 14,18 7.593 4.535.388.700
22/8/2016 14,48 14,01 -3,45% 14,00 14,52 14,14 14,01 14,02 7.389 4.640.643.700
19/8/2016 14,84 14,51 -1,76% 14,45 14,84 14,54 14,50 14,51 4.577 2.451.380.700
18/8/2016 14,80 14,77 -0,40% 14,67 14,91 14,78 14,76 14,79 5.400 3.492.609.900
17/8/2016 15,02 14,83 -1,13% 14,64 15,15 14,80 14,83 14,84 7.637 3.541.748.800
16/8/2016 15,05 15,00 -0,86% 14,81 15,19 15,06 15,00 15,05 5.296 4.003.063.600
15/8/2016 14,97 15,13 +0,73% 14,78 15,20 15,05 15,13 15,14 6.513 2.976.665.500
12/8/2016 14,83 15,02 +1,14% 14,70 15,04 14,92 15,01 15,02 9.553 3.798.685.000
11/8/2016 14,73 14,85 +0,54% 14,68 14,93 14,81 14,85 14,88 5.873 2.755.137.800
10/8/2016 14,68 14,77 +0,14% 14,32 14,77 14,61 14,70 14,77 454 5.473.070.400
9/8/2016 15,01 14,75 -1,14% 14,60 15,09 14,81 14,75 14,76 7.641 5.262.950.000
8/8/2016 14,73 14,92 +1,77% 14,53 14,92 14,75 14,92 14,93 3.947 2.374.368.800
5/8/2016 14,69 14,66 +0,48% 14,50 14,75 14,67 14,66 14,69 6.946 3.568.569.000
4/8/2016 14,44 14,59 +1,32% 14,36 14,71 14,54 14,58 14,59 5.683 7.860.931.100
3/8/2016 14,32 14,40 +0,21% 14,31 14,53 14,41 14,40 14,41 9.241 5.629.445.500
2/8/2016 14,30 14,37 +0,84% 14,11 14,73 14,31 14,35 14,37 1.470 5.719.383.400
1/8/2016 14,96 14,25 -3,91% 14,25 15,20 14,57 14,25 14,26 3.811 8.375.319.100
29/7/2016 16,70 14,83 -15,45% 14,80 16,70 15,19 14,83 14,85 924 20.963.291.500
28/7/2016 17,45 17,54 +0,29% 17,28 17,63 17,48 17,52 17,54 3.458 1.755.358.300
27/7/2016 17,64 17,49 -0,11% 17,49 17,81 17,61 17,49 17,54 5.411 2.234.164.500
26/7/2016 17,23 17,51 +1,10% 17,20 17,61 17,48 17,51 17,57 4.959 2.103.665.000
25/7/2016 17,30 17,32 -0,29% 17,18 17,44 17,26 17,32 17,33 2.764 1.465.914.300
22/7/2016 17,00 17,37 +1,64% 17,00 17,47 17,32 17,37 17,38 4.866 2.086.527.300
21/7/2016 17,09 17,09 -0,23% 16,90 17,22 17,05 17,04 17,09 4.593 2.343.387.300
20/7/2016 17,51 17,13 -1,44% 17,00 17,51 17,11 17,10 17,13 7.726 3.952.413.900
19/7/2016 17,20 17,38 +1,05% 17,20 17,67 17,41 17,35 17,38 8.645 3.742.871.200
18/7/2016 17,40 17,20 -1,21% 16,85 17,40 17,12 17,19 17,20 9.719 4.460.769.600
15/7/2016 18,01 17,41 -2,63% 17,40 18,07 17,52 17,41 17,42 7.792 3.864.322.000
14/7/2016 17,94 17,88 +0,06% 17,63 18,02 17,81 17,88 17,90 6.707 3.233.425.100
13/7/2016 18,00 17,87 -0,61% 17,53 18,10 17,82 17,87 17,88 7.841 3.634.545.400
12/7/2016 17,77 17,98 +1,52% 17,56 18,00 17,88 17,97 17,98 8.648 3.967.764.900
11/7/2016 18,07 17,71 -0,73% 17,66 18,15 17,81 17,71 17,75 6.382 2.844.132.200
8/7/2016 17,84 17,84 +1,02% 17,49 17,86 17,67 17,82 17,84 4.718 2.072.240.900
7/7/2016 17,90 17,66 -0,56% 17,58 18,26 17,88 17,66 17,70 5.916 2.809.559.300
6/7/2016 17,85 17,76 +0,28% 17,43 17,91 17,68 17,75 17,76 3.433 1.904.466.400
5/7/2016 18,54 17,71 -3,17% 17,54 18,62 17,76 17,70 17,71 6.098 2.958.289.900
4/7/2016 17,70 18,29 +3,63% 17,63 18,40 18,09 18,29 18,32 3.854 1.917.407.000
1/7/2016 17,64 17,65 +0,86% 17,51 17,70 17,59 17,63 17,65 4.720 2.767.364.000
30/6/2016 17,59 17,50 -0,11% 17,15 17,82 17,43 17,44 17,53 8.481 4.069.990.000
29/6/2016 17,53 17,52 +0,69% 17,31 17,72 17,55 17,52 17,54 7.573 4.285.721.300
28/6/2016 17,96 17,40 -2,30% 17,37 18,06 17,52 17,39 17,40 5.421 2.770.137.500
27/6/2016 18,02 17,81 -1,87% 17,61 18,16 17,82 17,72 17,81 5.226 2.469.177.600
24/6/2016 18,00 18,15 -2,00% 17,69 18,20 18,05 18,15 18,17 9.780 3.917.061.300
23/6/2016 18,11 18,52 +1,76% 18,02 18,52 18,38 18,43 18,52 4.615 2.645.548.700
22/6/2016 18,49 18,20 -0,82% 18,11 18,66 18,24 18,18 18,20 6.416 2.610.939.100
21/6/2016 17,87 18,35 +2,51% 17,59 18,46 18,11 18,32 18,35 5.649 2.872.667.900
20/6/2016 18,15 17,90 -0,33% 17,89 18,33 18,00 17,89 17,93 4.415 2.122.090.300
17/6/2016 18,40 17,96 -1,54% 17,94 18,50 18,07 17,96 18,00 7.006 4.726.404.600
16/6/2016 17,52 18,24 +4,95% 17,50 18,24 18,03 18,22 18,24 1.061 4.766.743.100
15/6/2016 17,28 17,38 +0,17% 17,23 17,73 17,46 17,38 17,39 6.015 4.705.961.900
14/6/2016 17,84 17,35 -2,58% 17,15 17,84 17,40 17,35 17,36 313 4.328.938.900
13/6/2016 17,50 17,81 +1,71% 17,22 17,89 17,70 17,81 17,83 6.466 2.920.059.400
10/6/2016 18,40 17,51 -5,04% 17,51 18,40 17,84 17,50 17,55 7.278 3.837.370.400
9/6/2016 18,75 18,44 -1,23% 18,33 18,82 18,44 18,44 18,50 6.505 2.769.280.600
8/6/2016 18,86 18,67 -1,37% 18,61 18,99 18,75 18,66 18,67 5.819 3.490.810.800
7/6/2016 18,60 18,93 +1,50% 18,52 19,03 18,89 18,93 18,94 6.515 3.091.644.400
6/6/2016 18,89 18,65 -0,27% 18,54 18,89 18,69 18,65 18,70 4.497 2.263.755.000
3/6/2016 19,08 18,70 -1,79% 18,52 19,18 18,65 18,70 18,71 6.811 3.951.022.000
2/6/2016 18,60 19,04 +1,55% 18,55 19,16 18,98 18,98 19,04 4.446 2.946.925.700
1/6/2016 18,72 18,75 -0,27% 18,65 18,98 18,76 18,68 18,75 4.219 2.680.965.100
31/5/2016 18,70 18,80 +0,80% 18,66 19,02 18,85 18,80 18,82 7.428 5.675.016.100
30/5/2016 19,16 18,65 -2,15% 18,61 19,35 18,82 18,61 18,65 3.075 1.600.708.000
27/5/2016 19,15 19,06 +0,05% 18,86 19,34 19,09 19,05 19,06 8.621 3.642.148.900
25/5/2016 19,19 19,05 -0,57% 18,97 19,43 19,14 19,05 19,11 7.632 4.026.791.800
24/5/2016 19,13 19,16 +1,05% 18,73 19,18 19,02 19,11 19,16 5.197 2.491.422.000
23/5/2016 19,01 18,96 +0,05% 18,80 19,12 18,95 18,96 18,97 6.811 3.270.321.800
20/5/2016 19,00 18,95 -0,79% 18,75 19,21 19,01 18,91 18,95 4.373 1.949.689.400
19/5/2016 19,15 19,10 +0,53% 19,04 19,48 19,22 19,10 19,15 2.266 6.039.001.800
18/5/2016 18,67 19,00 +1,71% 18,41 19,12 18,93 18,98 19,00 8.240 4.042.442.900
17/5/2016 18,58 18,68 -0,37% 18,58 18,92 18,78 18,66 18,74 6.536 2.758.394.300
16/5/2016 18,58 18,75 +0,48% 18,15 18,93 18,74 18,75 18,82 3.674 1.917.125.300
13/5/2016 18,75 18,66 -1,06% 18,42 18,85 18,62 18,60 18,67 543 4.242.478.700
12/5/2016 19,16 18,86 -1,67% 18,75 19,47 19,01 18,84 18,87 9.571 4.964.199.600
11/5/2016 19,87 19,18 -2,44% 19,18 20,04 19,41 19,18 19,20 8.371 3.488.503.000
10/5/2016 19,52 19,66 +1,18% 19,20 19,76 19,61 19,65 19,66 381 5.885.370.400
9/5/2016 19,12 19,43 +1,46% 18,98 19,90 19,46 19,43 19,50 1.532 6.423.795.700
6/5/2016 19,91 19,15 -3,87% 19,15 20,14 19,41 19,14 19,20 5.787 4.636.810.200
5/5/2016 20,10 19,92 -0,94% 19,77 20,24 19,93 19,92 20,00 8.686 7.600.441.800
4/5/2016 20,43 20,11 -0,69% 19,97 20,44 20,08 20,11 20,12 8.242 4.240.330.600
3/5/2016 20,10 20,25 +0,25% 20,00 20,54 20,37 20,25 20,30 2.129 5.652.721.100
2/5/2016 20,50 20,20 -1,80% 19,83 20,50 20,18 20,20 20,21 7.780 6.860.411.400
29/4/2016 21,59 20,57 -3,88% 19,42 21,94 20,29 20,47 20,57 7.263 18.666.539.500
28/4/2016 22,10 21,40 -2,59% 21,21 22,11 21,46 21,32 21,40 7.258 4.108.946.700
27/4/2016 21,80 21,97 +1,10% 21,74 22,10 21,96 21,93 21,97 4.717 3.255.278.500
26/4/2016 21,55 21,73 +1,78% 21,32 21,73 21,54 21,60 21,73 5.450 3.167.636.000
25/4/2016 21,87 21,35 -1,70% 21,31 21,87 21,38 21,35 21,36 4.691 2.621.382.900
22/4/2016 21,67 21,72 -0,82% 21,54 21,99 21,72 21,72 21,73 6.765 3.003.062.700
20/4/2016 21,67 21,90 +1,15% 21,46 22,08 21,83 21,79 21,90 7.149 4.209.292.100
19/4/2016 22,27 21,65 -2,78% 21,65 22,41 21,80 21,65 21,70 6.592 3.855.731.100
18/4/2016 22,40 22,27 -0,13% 21,95 22,50 22,15 22,25 22,27 6.395 3.247.074.500
15/4/2016 22,19 22,30 +2,20% 21,99 22,50 22,24 22,16 22,30 7.183 4.251.954.200
14/4/2016 21,70 21,82 +2,01% 21,39 22,09 21,76 21,82 21,83 9.668 4.524.224.900
13/4/2016 21,26 21,39 +1,47% 21,24 22,04 21,59 21,39 21,46 8 5.505.770.100
12/4/2016 21,20 21,08 +0,09% 20,94 21,60 21,18 21,08 21,17 7.961 4.315.756.100
11/4/2016 22,42 21,06 -5,09% 20,98 22,87 21,40 21,06 21,09 7.280 3.826.081.900
8/4/2016 23,35 22,19 -2,29% 22,11 23,35 22,24 22,19 22,20 8.179 6.399.033.700
7/4/2016 22,55 22,71 +1,75% 22,45 22,96 22,73 22,56 22,71 6.665 3.903.039.900
6/4/2016 22,63 22,32 -2,91% 22,32 22,87 22,55 22,32 22,49 4.867 3.686.556.700
5/4/2016 23,17 22,99 -0,65% 22,79 23,24 22,97 22,84 22,99 4.775 2.520.815.900
4/4/2016 23,38 23,14 -1,20% 22,89 23,38 23,08 23,10 23,14 4.228 2.250.776.600
1/4/2016 23,60 23,42 -1,80% 23,20 23,83 23,43 23,37 23,42 5.771 4.546.674.000
31/3/2016 23,98 23,85 -0,63% 23,42 23,98 23,69 23,73 23,86 8.305 5.624.352.500
30/3/2016 24,13 24,00 -0,25% 23,81 24,15 23,99 24,00 24,01 6.910 3.095.473.200
29/3/2016 23,63 24,06 +2,34% 23,60 24,15 23,95 24,05 24,06 9.296 4.234.281.800
28/3/2016 23,80 23,51 -0,63% 23,39 23,98 23,63 23,51 23,55 4.479 2.792.283.300
24/3/2016 23,17 23,66 +1,24% 23,16 23,68 23,52 23,60 23,66 6.351 3.327.386.700
23/3/2016 23,50 23,37 -0,30% 23,08 23,78 23,36 23,34 23,38 5.616 3.690.463.000
22/3/2016 23,10 23,44 +1,69% 22,91 23,44 23,19 23,23 23,44 6.127 4.412.188.800
21/3/2016 22,78 23,05 +1,32% 22,77 23,15 22,98 22,98 23,06 6.815 3.689.616.300
18/3/2016 22,79 22,75 +0,31% 22,50 22,89 22,68 22,71 22,75 8.658 6.509.493.100
17/3/2016 22,56 22,68 -3,16% 21,92 23,11 22,63 22,65 22,77 9.644 15.060.864.200
16/3/2016 23,47 23,42 0,00% 23,23 23,64 23,47 23,39 23,42 9.038 5.245.009.200
15/3/2016 22,55 23,42 +3,95% 22,55 23,43 23,13 23,40 23,42 6.906 9.422.518.900
14/3/2016 22,57 22,53 +0,13% 22,18 22,92 22,43 22,45 22,53 7.233 4.774.817.500
11/3/2016 22,20 22,50 +2,46% 22,00 22,59 22,34 22,50 22,54 5.405 7.362.804.500
10/3/2016 23,55 21,96 -6,23% 21,91 23,88 22,22 21,96 21,97 9.819 16.971.869.200
9/3/2016 23,82 23,42 -0,97% 23,16 24,23 23,41 23,35 23,42 9.437 6.475.679.600
8/3/2016 24,15 23,65 -1,38% 23,12 24,24 23,58 23,50 23,65 4.152 8.627.386.900
7/3/2016 23,80 23,98 +3,94% 23,39 24,25 24,01 23,96 23,98 1.084 7.459.833.200
4/3/2016 23,05 23,07 -7,83% 21,40 24,27 23,28 23,07 23,25 1.911 22.568.287.400
3/3/2016 29,00 25,03 -13,99% 24,70 29,00 25,94 25,02 25,03 5.404 23.800.470.400
2/3/2016 29,74 29,10 -2,02% 28,93 29,86 29,26 28,96 29,10 8.916 7.562.480.800
1/3/2016 30,19 29,70 -1,66% 29,63 30,58 30,12 29,70 29,71 9.785 6.193.375.500
29/2/2016 30,49 30,20 +1,65% 29,64 30,49 30,08 30,04 30,20 9.149 7.086.488.700
26/2/2016 29,00 29,71 -1,62% 28,80 30,28 29,61 29,68 29,71 9.939 8.711.882.400
25/2/2016 29,54 30,20 +2,30% 29,24 30,20 29,92 30,03 30,20 4.393 2.925.417.100
24/2/2016 29,30 29,52 +0,03% 28,78 29,72 29,17 29,42 29,53 4.880 3.127.739.400
23/2/2016 30,00 29,51 -2,06% 29,51 30,58 29,81 29,51 29,72 5.504 3.588.860.200
22/2/2016 30,20 30,13 +2,62% 29,65 30,28 29,99 29,93 30,13 8.546 5.642.153.300
19/2/2016 29,90 29,36 -2,23% 29,31 30,25 29,50 29,36 29,47 4.065 2.557.786.400
18/2/2016 29,27 30,03 +1,83% 29,14 30,29 29,98 29,94 30,03 5.104 4.012.308.000
17/2/2016 29,50 29,49 0,00% 28,91 29,86 29,47 29,49 29,54 9.466 5.724.631.600
16/2/2016 28,55 29,49 +3,95% 28,42 29,50 29,02 29,48 29,49 7.127 5.252.618.100
15/2/2016 28,20 28,37 +0,60% 28,13 28,70 28,35 28,37 28,40 2.473 1.737.071.600
12/2/2016 27,69 28,20 +2,55% 27,40 28,35 28,00 28,06 28,20 4.634 3.331.356.700
11/2/2016 28,38 27,50 -3,81% 27,08 28,53 27,58 27,50 27,62 6.928 4.963.914.800
10/2/2016 27,80 28,59 +2,47% 27,80 28,70 28,50 28,49 28,60 2.996 2.329.395.200
5/2/2016 27,50 27,90 +0,76% 27,50 28,39 28,00 27,90 27,92 8.415 5.144.536.300
4/2/2016 27,88 27,69 +1,02% 26,41 27,88 27,20 27,56 27,69 9.758 6.305.211.500
3/2/2016 27,41 27,41 +0,55% 26,86 27,87 27,32 27,41 27,48 5.153 2.909.232.200
2/2/2016 28,53 27,26 -5,12% 27,26 28,53 27,67 27,26 27,37 5.987 3.141.530.600
1/2/2016 28,30 28,73 -0,10% 27,85 28,73 28,50 28,53 28,73 5.209 3.429.774.400
29/1/2016 27,14 28,76 +6,80% 27,04 28,76 28,23 28,48 28,76 7.909 7.326.654.100
28/1/2016 28,27 26,93 -4,06% 26,82 28,27 27,21 26,89 26,93 7.897 5.125.430.700
27/1/2016 27,31 28,07 +2,67% 27,09 28,25 27,89 28,00 28,07 6.656 5.355.021.300
26/1/2016 27,44 27,34 -2,04% 26,99 27,60 27,29 27,34 27,39 5.083 2.469.271.700
22/1/2016 27,13 27,91 +3,03% 27,00 27,94 27,60 27,76 27,91 6.112 3.805.229.400
21/1/2016 26,95 27,09 +0,71% 26,74 27,37 27,08 26,93 27,09 8.397 4.023.220.200
20/1/2016 27,15 26,90 -1,90% 26,41 27,15 26,75 26,90 26,92 5.686 3.512.050.100
19/1/2016 27,44 27,42 +1,86% 26,95 27,62 27,37 27,33 27,42 5.603 3.918.394.700
18/1/2016 26,80 26,92 -0,30% 26,57 27,67 26,96 26,92 27,40 2.945 1.772.942.400
15/1/2016 27,91 27,00 -3,95% 26,39 28,06 26,98 26,99 27,00 1.037 7.995.737.000
14/1/2016 28,25 28,11 -0,50% 27,67 28,54 28,09 28,10 28,11 6.790 3.884.633.400
13/1/2016 29,00 28,25 -2,25% 28,13 29,31 28,45 28,16 28,25 4.610 4.036.872.100
12/1/2016 28,40 28,90 +2,26% 28,13 29,00 28,76 28,75 28,90 5.595 3.733.099.900
11/1/2016 28,30 28,26 -0,39% 28,02 28,74 28,30 28,26 28,30 5.778 3.190.121.500
8/1/2016 28,51 28,37 +0,35% 28,19 28,66 28,43 28,29 28,37 5.187 3.857.309.900
7/1/2016 28,70 28,27 -2,18% 28,02 29,00 28,38 28,27 28,44 9.839 5.917.631.900
6/1/2016 29,02 28,90 -1,43% 28,85 29,31 29,06 28,90 29,04 5.521 3.595.767.200
5/1/2016 29,40 29,32 0,00% 29,06 29,67 29,37 29,32 29,38 7.958 5.663.934.800
4/1/2016 29,60 29,32 -2,88% 29,09 29,92 29,47 29,32 29,37 7.372 5.615.453.200
30/12/2015 28,92 30,19 +3,89% 28,82 30,19 30,00 30,10 30,19 7.944 14.010.301.600
29/12/2015 28,48 29,06 +1,47% 28,48 29,17 28,99 28,89 29,06 3.999 3.472.804.300
28/12/2015 29,20 28,64 -1,51% 28,63 29,30 28,82 28,64 28,73 3.629 2.588.142.800
23/12/2015 29,67 29,08 -0,65% 28,80 29,67 29,07 29,00 29,08 4.483 3.250.181.400
22/12/2015 28,72 29,27 +2,27% 28,30 29,33 29,01 29,15 29,27 4.626 3.407.323.100
21/12/2015 28,55 28,62 +0,77% 28,40 29,08 28,74 28,62 28,82 4.951 4.034.564.700
18/12/2015 28,95 28,40 -2,91% 28,25 29,24 28,59 28,40 28,54 8.143 8.221.093.900
17/12/2015 29,71 29,25 -0,75% 29,08 29,95 29,45 29,13 29,25 6.293 4.329.094.400
16/12/2015 28,90 29,47 +1,62% 28,70 29,59 29,29 29,46 29,47 5.691 4.548.858.800
15/12/2015 29,22 29,00 -0,68% 29,00 29,86 29,33 29,00 29,04 5.741 4.487.016.800
14/12/2015 29,19 29,20 -0,68% 29,01 29,82 29,30 29,20 29,22 5.989 3.860.191.100
11/12/2015 29,53 29,40 -0,94% 29,13 29,86 29,54 29,40 29,43 7.017 7.001.839.700
10/12/2015 29,60 29,68 +1,33% 29,45 30,23 29,70 29,68 29,69 5.247 4.328.433.500
9/12/2015 30,01 29,29 -2,11% 29,25 30,18 29,74 29,29 29,42 1.333 8.554.128.200
8/12/2015 30,12 29,92 -0,66% 29,81 30,20 29,98 29,92 30,05 5.706 4.614.208.000
7/12/2015 30,15 30,12 +0,57% 29,98 30,67 30,23 30,12 30,21 5.627 4.659.565.200
4/12/2015 29,89 29,95 -0,47% 29,60 30,30 29,97 29,95 30,00 6.351 4.205.583.900
3/12/2015 30,21 30,09 +0,30% 30,09 30,81 30,38 30,09 30,20 2.339 15.218.905.800
2/12/2015 29,51 30,00 +0,91% 29,06 30,14 29,80 30,00 30,09 8.145 8.272.881.000
1/12/2015 30,26 29,73 -2,20% 29,51 30,26 29,66 29,60 29,73 6.547 6.806.968.900
30/11/2015 29,00 30,40 +3,97% 28,98 30,76 30,29 30,40 30,50 3.596 13.615.978.800
27/11/2015 29,13 29,24 -0,37% 28,93 29,48 29,15 29,24 29,33 5.308 3.858.048.100
26/11/2015 29,21 29,35 -0,03% 28,59 29,54 28,95 29,27 29,35 2.730 4.073.795.400
25/11/2015 29,25 29,36 -0,78% 28,83 29,76 29,41 29,24 29,36 5.903 5.132.517.200
24/11/2015 29,66 29,59 +0,31% 29,04 29,85 29,40 29,49 29,62 5.873 3.433.067.300
23/11/2015 29,13 29,50 +1,20% 28,93 29,69 29,47 29,39 29,50 4.746 10.821.981.500
19/11/2015 29,00 29,15 +1,43% 28,76 29,19 29,01 29,10 29,15 7.908 5.854.367.600
18/11/2015 29,00 28,74 +0,07% 28,55 29,00 28,73 28,60 28,74 6.304 5.183.545.700
17/11/2015 29,24 28,72 -0,42% 28,53 29,40 28,88 28,67 28,73 6.412 5.051.408.900
16/11/2015 28,47 28,84 +1,62% 28,09 29,10 28,77 28,84 28,97 6.733 5.453.990.800
13/11/2015 27,55 28,38 +3,61% 27,18 28,55 28,11 28,30 28,38 8.161 5.827.522.400
12/11/2015 27,81 27,39 -1,51% 27,38 28,12 27,69 27,39 27,43 4.407 5.903.556.600
11/11/2015 27,57 27,81 +0,22% 27,57 28,52 27,97 27,81 27,85 4.972 5.906.463.400
10/11/2015 27,47 27,75 0,00% 27,30 27,98 27,59 27,74 27,75 4.425 3.050.160.100
9/11/2015 28,30 27,75 -1,28% 27,55 28,58 27,81 27,66 27,75 4.568 2.673.151.500
6/11/2015 28,40 28,11 -1,61% 27,83 28,61 28,15 28,09 28,11 5.918 3.602.862.400
5/11/2015 28,30 28,57 +0,95% 28,21 28,78 28,53 28,53 28,57 5.596 3.427.227.600
4/11/2015 29,43 28,30 -3,81% 28,20 29,90 28,95 28,28 28,30 8.638 5.520.033.100
3/11/2015 28,30 29,42 +4,03% 28,24 29,48 29,08 29,30 29,42 3.971 8.567.351.700
30/10/2015 28,05 28,28 +0,86% 27,95 28,98 28,42 28,28 28,29 7.886 5.241.163.800
29/10/2015 27,50 28,04 +0,79% 27,50 28,60 28,14 28,04 28,19 7.474 5.371.833.900
28/10/2015 27,76 27,82 -0,11% 27,29 28,06 27,57 27,81 27,82 6.219 7.253.243.000
27/10/2015 26,57 27,85 +4,78% 26,14 27,95 27,53 27,85 27,92 6.644 7.473.437.100
26/10/2015 27,35 26,58 -2,32% 26,41 27,36 26,64 26,49 26,58 6.172 4.565.136.000
23/10/2015 27,94 27,21 +1,04% 27,06 27,94 27,28 27,20 27,21 7.468 5.401.366.400
22/10/2015 26,68 26,93 +1,43% 26,42 26,99 26,71 26,85 26,94 6.004 4.862.728.500
21/10/2015 26,36 26,55 +0,57% 26,36 27,02 26,57 26,50 26,55 5.059 3.014.281.900
20/10/2015 26,45 26,40 -0,19% 26,12 26,67 26,35 26,40 26,42 3.960 2.886.555.000
19/10/2015 26,60 26,45 0,00% 26,17 26,79 26,44 26,38 26,45 3.285 3.005.863.200
16/10/2015 25,91 26,45 +2,08% 25,74 26,60 26,29 26,45 26,50 5.811 4.443.240.100
15/10/2015 25,31 25,91 +3,31% 25,06 25,96 25,56 25,77 25,91 5.539 3.994.486.000
14/10/2015 25,65 25,08 -2,26% 25,08 26,14 25,64 25,08 25,18 6.515 14.343.830.600
13/10/2015 26,00 25,66 -3,21% 25,66 26,38 25,91 25,66 25,88 6.076 4.605.413.600
9/10/2015 26,25 26,51 +0,99% 25,96 26,51 26,23 26,28 26,51 5.517 3.982.407.500
8/10/2015 26,10 26,25 -0,11% 25,89 26,40 26,10 26,18 26,25 6.446 3.682.055.900
7/10/2015 25,63 26,28 +3,46% 25,09 26,28 25,89 26,17 26,29 9.160 6.328.496.300
6/10/2015 25,75 25,40 -1,32% 25,40 25,92 25,58 25,39 25,40 5.373 4.299.236.300
5/10/2015 25,65 25,74 +1,74% 25,58 26,02 25,75 25,74 25,75 7.927 5.478.901.500
2/10/2015 25,29 25,30 -0,20% 24,93 25,66 25,28 25,28 25,30 8.284 7.872.658.400
1/10/2015 25,40 25,35 -0,59% 25,21 25,73 25,40 25,35 25,50 7.013 3.911.518.200
30/9/2015 25,85 25,50 +0,12% 25,10 25,85 25,47 25,29 25,50 6.479 6.316.885.800
29/9/2015 25,43 25,47 +0,16% 25,21 25,70 25,46 25,47 25,57 4.457 3.069.172.400
28/9/2015 25,07 25,43 +0,71% 24,94 25,59 25,35 25,43 25,45 6.793 4.146.486.600
25/9/2015 25,45 25,25 0,00% 25,00 25,74 25,39 25,25 25,26 8.481 7.382.448.000
24/9/2015 25,25 25,25 -2,92% 25,09 25,86 25,40 25,25 25,26 726 10.386.714.100
23/9/2015 26,37 26,01 -1,55% 25,89 26,48 26,15 26,01 26,12 7.888 6.770.226.400
22/9/2015 25,90 26,42 +0,99% 25,81 26,55 26,21 26,42 26,45 6.933 4.305.817.300
21/9/2015 25,80 26,16 +0,54% 25,56 26,41 26,15 26,02 26,16 4.600 3.081.379.900
18/9/2015 25,72 26,02 +0,27% 25,41 26,15 25,94 25,90 26,02 8.114 7.680.267.300
17/9/2015 25,66 25,95 +1,13% 25,43 26,46 26,00 25,95 26,05 7.622 6.614.323.600
16/9/2015 24,99 25,66 +2,68% 24,84 25,87 25,35 25,66 25,70 7.976 6.920.108.200
15/9/2015 24,47 24,99 +2,84% 24,24 25,10 24,78 24,85 25,00 7.310 5.980.422.100
14/9/2015 23,84 24,30 +2,75% 23,60 24,45 24,14 24,22 24,30 7.275 5.692.294.300
11/9/2015 23,56 23,65 -0,63% 23,50 23,95 23,64 23,60 23,65 4.386 3.520.334.500
10/9/2015 23,99 23,80 +2,19% 23,56 24,21 23,91 23,79 23,80 9.351 8.548.405.900
9/9/2015 23,88 23,29 -1,48% 23,18 23,97 23,43 23,29 23,32 8.133 7.048.492.600
8/9/2015 24,10 23,64 -1,05% 23,37 24,19 23,71 23,64 23,66 8.424 4.978.755.700
4/9/2015 23,30 23,89 +1,01% 23,13 23,89 23,54 23,72 23,89 6.255 7.567.945.800
3/9/2015 23,81 23,65 +0,04% 23,44 24,07 23,78 23,60 23,65 9.238 7.543.304.900
2/9/2015 22,62 23,64 +5,25% 22,33 23,64 23,19 23,60 23,64 7.772 4.849.325.300
1/9/2015 22,41 22,46 -2,26% 22,30 22,75 22,48 22,40 22,46 8.269 5.309.385.000
31/8/2015 23,13 22,98 +0,13% 22,61 23,17 22,91 22,94 22,98 8.333 7.136.701.400
28/8/2015 22,40 22,95 -0,09% 22,32 23,05 22,84 22,81 22,96 6.899 4.805.444.000
27/8/2015 23,30 22,97 -0,43% 22,68 23,30 22,92 22,87 22,97 8.169 5.211.669.000
26/8/2015 21,95 23,07 +5,34% 21,63 23,07 22,65 23,06 23,07 7.580 4.738.176.400
25/8/2015 22,01 21,90 +0,55% 21,78 22,35 22,02 21,90 21,93 8.116 4.637.505.400
24/8/2015 21,51 21,78 -3,03% 20,67 22,35 21,59 21,77 21,78 2.355 6.970.334.200
21/8/2015 22,40 22,46 -0,71% 22,26 22,67 22,41 22,43 22,46 6.258 4.164.420.000
20/8/2015 22,69 22,62 -1,91% 22,50 22,94 22,73 22,58 22,62 7.205 4.035.389.700
19/8/2015 22,95 23,06 +0,09% 22,76 23,19 23,03 23,05 23,06 8.299 5.256.480.400
18/8/2015 23,25 23,04 -1,75% 23,00 23,47 23,14 23,04 23,16 5.984 4.223.710.300
17/8/2015 23,50 23,45 -0,85% 23,20 23,74 23,39 23,44 23,55 4.276 2.956.088.500
14/8/2015 24,21 23,65 -1,46% 23,50 24,21 23,67 23,65 23,67 6.094 3.468.468.900
13/8/2015 23,93 24,00 -0,21% 23,78 24,15 23,97 23,87 24,00 5.492 3.449.699.600
12/8/2015 24,10 24,05 -0,99% 23,78 24,21 23,96 24,02 24,05 7.953 4.787.783.300
11/8/2015 24,85 24,29 -2,25% 24,23 24,95 24,42 24,28 24,29 5.540 4.196.927.800
10/8/2015 24,46 24,85 +1,43% 24,27 25,00 24,77 24,85 24,94 4.984 3.709.813.800
7/8/2015 24,70 24,50 -1,84% 24,36 24,93 24,54 24,49 24,52 5.829 3.988.786.700
6/8/2015 24,70 24,96 +1,13% 24,29 25,15 24,90 24,95 24,96 6.160 3.778.947.100
5/8/2015 24,40 24,68 +1,69% 24,32 24,85 24,62 24,60 24,68 5.118 4.801.125.100
4/8/2015 24,10 24,27 +1,13% 24,03 24,45 24,28 24,25 24,39 6.754 4.215.129.200
3/8/2015 23,66 24,00 +0,42% 23,65 24,08 23,94 23,99 24,00 3.089 2.643.380.100
31/7/2015 22,51 23,90 +6,22% 22,51 24,09 23,50 23,72 23,90 1.713 7.669.705.900
30/7/2015 23,63 22,50 -5,46% 21,68 23,63 22,39 22,43 22,50 5.539 11.550.334.600
29/7/2015 23,80 23,80 -0,71% 23,49 24,00 23,69 23,68 23,80 9.605 6.613.008.500
28/7/2015 23,64 23,97 +2,09% 23,33 24,25 23,85 23,81 23,97 9.415 8.050.639.600
27/7/2015 23,72 23,48 -1,34% 23,20 23,79 23,46 23,47 23,48 8.564 5.866.386.100
24/7/2015 23,70 23,80 +0,42% 23,68 24,00 23,82 23,75 23,80 5.350 4.226.730.000
23/7/2015 23,77 23,70 -0,29% 23,70 24,22 23,89 23,70 23,71 9.896 6.859.589.200
22/7/2015 23,85 23,77 -1,37% 23,60 24,19 23,82 23,63 23,77 7.255 5.175.341.000
21/7/2015 24,00 24,10 +0,17% 23,85 24,25 23,98 23,94 24,10 4.622 2.957.139.800
20/7/2015 24,23 24,06 -0,74% 24,03 24,44 24,20 24,04 24,06 4.348 3.249.157.500
17/7/2015 24,04 24,24 +0,83% 24,00 24,47 24,24 24,24 24,28 7.948 3.716.611.900
16/7/2015 24,24 24,04 -0,12% 23,80 24,56 24,13 24,04 24,09 4.430 2.883.235.900
15/7/2015 24,23 24,07 -0,86% 23,85 24,62 24,08 24,00 24,07 7.039 4.495.981.900
14/7/2015 23,73 24,28 +2,45% 23,65 24,32 24,04 24,25 24,29 5.676 3.677.253.900
13/7/2015 23,78 23,70 +0,25% 23,67 23,99 23,79 23,70 23,78 5.274 3.050.778.500
10/7/2015 24,49 23,64 -1,46% 23,48 24,49 23,69 23,61 23,64 4.208 6.711.518.600
8/7/2015 23,60 23,99 +2,48% 23,50 24,26 24,00 23,87 23,99 8.657 7.681.323.700
7/7/2015 23,28 23,41 +0,04% 23,01 23,50 23,20 23,34 23,41 6.727 4.510.432.100
6/7/2015 23,05 23,40 +0,65% 22,94 23,66 23,38 23,32 23,41 3.730 2.749.902.900
3/7/2015 23,30 23,25 -0,43% 23,10 23,45 23,22 23,25 23,28 1.568 1.134.667.500
2/7/2015 23,77 23,35 -0,98% 23,35 23,81 23,52 23,35 23,53 4.271 3.337.316.900
1/7/2015 23,55 23,58 -0,34% 23,26 23,83 23,50 23,56 23,60 5.336 3.140.344.700
30/6/2015 23,00 23,66 +1,50% 22,90 23,66 23,50 23,52 23,66 4.840 3.956.353.000
29/6/2015 23,97 23,31 -2,67% 23,25 23,97 23,46 23,31 23,43 4.319 3.263.077.700
26/6/2015 23,48 23,95 +2,35% 23,38 23,95 23,78 23,90 23,95 5.127 3.165.825.500
25/6/2015 23,32 23,40 -0,21% 23,10 23,50 23,31 23,38 23,42 5.803 4.298.511.000
24/6/2015 23,93 23,45 -1,51% 23,33 23,93 23,51 23,45 23,47 6.745 4.348.747.000
23/6/2015 24,20 23,81 -0,79% 23,72 24,23 23,90 23,81 23,84 5.638 5.743.486.500
22/6/2015 24,55 24,00 -1,60% 23,91 24,57 24,08 24,00 24,03 5.217 3.533.350.800
19/6/2015 24,20 24,39 +0,08% 24,14 24,68 24,47 24,39 24,42 3.893 5.711.129.300
18/6/2015 24,23 24,37 +1,33% 24,04 24,51 24,35 24,37 24,41 5.971 5.192.975.400
17/6/2015 24,06 24,05 -0,29% 23,91 24,29 24,15 24,05 24,18 7.016 5.840.996.700
16/6/2015 24,45 24,12 -0,58% 24,01 24,52 24,18 24,11 24,12 7.249 5.807.501.600
15/6/2015 24,59 24,26 +0,50% 23,81 24,93 24,37 24,26 24,32 1.453 8.620.448.200
12/6/2015 23,29 24,14 +2,94% 23,29 24,14 23,74 24,02 24,14 6.261 4.896.790.100
11/6/2015 23,77 23,45 +0,13% 23,28 24,05 23,70 23,45 23,47 6.761 6.622.348.200
10/6/2015 23,20 23,42 +1,52% 22,92 23,64 23,33 23,42 23,44 7.324 5.328.938.300
9/6/2015 23,36 23,07 -1,11% 22,90 23,47 23,07 23,07 23,08 5.053 4.408.231.800
8/6/2015 23,71 23,33 -0,98% 23,30 23,82 23,47 23,33 23,40 5.855 3.536.566.800
5/6/2015 23,58 23,56 -1,83% 23,45 24,12 23,64 23,56 23,72 7.414 4.286.683.800
3/6/2015 24,26 24,00 -0,50% 23,56 24,27 23,85 23,95 24,00 6.688 3.602.210.500
2/6/2015 23,66 24,12 +1,99% 23,61 24,15 23,99 24,05 24,12 5.391 3.338.611.500
1/6/2015 23,69 23,65 -0,88% 23,51 23,93 23,70 23,65 23,69 5.661 3.566.529.200
29/5/2015 24,44 23,86 -2,93% 23,85 24,44 24,04 23,86 23,87 8.551 6.651.752.300
28/5/2015 23,94 24,58 +2,16% 23,94 24,58 24,28 24,45 24,58 9.408 6.285.736.300
27/5/2015 24,35 24,06 -1,43% 23,82 24,49 24,00 23,96 24,06 1.243 5.805.768.600
26/5/2015 25,00 24,41 -3,13% 24,31 25,23 24,67 24,41 24,45 383 6.402.188.500
25/5/2015 25,00 25,20 +0,20% 24,88 25,43 25,13 25,19 25,20 4.744 3.495.082.500
22/5/2015 24,43 25,15 +2,99% 24,42 25,31 24,99 25,15 25,18 3.623 9.625.664.200
21/5/2015 24,10 24,42 +2,78% 23,86 24,43 24,16 24,42 24,43 8.585 5.363.579.500
20/5/2015 23,60 23,76 -0,34% 23,49 24,13 23,84 23,75 23,76 7.562 5.629.949.800
19/5/2015 23,10 23,84 +3,92% 22,98 23,87 23,51 23,80 23,84 70 6.671.711.300
18/5/2015 23,29 22,94 -1,46% 22,90 23,49 23,05 22,93 22,95 8.523 6.731.489.600
15/5/2015 23,12 23,28 +1,57% 22,80 23,28 23,03 23,28 23,29 7.950 4.704.875.000
14/5/2015 23,21 22,92 -0,99% 22,92 23,25 23,05 22,92 22,97 8.251 6.434.164.200
13/5/2015 23,04 23,15 +0,09% 22,82 23,29 23,00 22,95 23,15 7.850 5.316.301.800
12/5/2015 23,48 23,13 -2,20% 23,06 23,88 23,33 23,12 23,13 7.222 4.465.130.000
11/5/2015 23,25 23,65 +1,03% 23,25 23,77 23,55 23,53 23,65 6.449 6.271.944.700
8/5/2015 23,46 23,41 +0,69% 23,17 23,51 23,27 23,35 23,41 4.668 5.710.410.000
7/5/2015 23,54 23,25 -0,43% 23,08 23,55 23,20 23,15 23,25 3.796 2.770.421.500
6/5/2015 23,74 23,35 -1,97% 23,34 23,94 23,48 23,35 23,45 8.031 7.148.518.400
5/5/2015 23,50 23,82 +0,93% 23,13 23,82 23,56 23,70 23,82 6.588 4.974.373.200
4/5/2015 23,50 23,60 +0,43% 23,40 23,94 23,60 23,60 23,63 5.775 4.047.808.800
30/4/2015 22,31 23,50 +4,35% 22,31 23,78 23,46 23,50 23,52 1.823 13.446.821.000
29/4/2015 22,69 22,52 -0,84% 22,34 22,81 22,55 22,52 22,55 7.083 4.427.954.300
28/4/2015 22,60 22,71 +1,16% 22,06 22,71 22,42 22,70 22,71 7.273 4.440.858.500
27/4/2015 22,76 22,45 -0,88% 22,37 23,07 22,55 22,45 22,52 4.569 3.451.940.400
24/4/2015 23,18 22,65 -1,65% 22,65 23,22 22,89 22,65 22,67 5.029 2.906.085.000
23/4/2015 23,00 23,03 +0,13% 22,93 23,29 23,08 23,03 23,10 8.089 3.573.492.700
22/4/2015 23,59 23,00 -1,67% 23,00 23,88 23,21 23,00 23,07 5.687 3.818.366.400
20/4/2015 23,06 23,39 +0,73% 23,06 23,54 23,36 23,35 23,39 3.924 2.154.625.400
17/4/2015 23,37 23,22 -0,43% 22,86 23,37 23,14 23,18 23,22 5.241 3.167.437.100
16/4/2015 24,00 23,32 -2,95% 23,01 24,13 23,34 23,27 23,32 7.922 5.333.567.700
15/4/2015 24,42 24,03 -0,62% 24,03 24,52 24,20 24,03 24,14 8.144 5.126.550.400
14/4/2015 24,42 24,18 -0,29% 24,01 24,42 24,22 24,15 24,19 5.449 6.172.786.300
13/4/2015 24,13 24,25 +0,33% 24,03 24,58 24,41 24,24 24,25 6.236 5.502.828.600
10/4/2015 24,20 24,17 -0,12% 24,15 24,54 24,35 24,17 24,21 7.740 6.176.342.900
9/4/2015 23,98 24,20 +0,71% 23,73 24,20 24,03 24,10 24,20 9.421 8.663.037.800
8/4/2015 24,50 24,03 -0,91% 24,00 24,51 24,15 24,03 24,08 9.030 6.735.277.900
7/4/2015 24,45 24,25 -0,74% 24,14 24,75 24,37 24,25 24,33 6.400 5.407.941.800
6/4/2015 24,75 24,43 +0,29% 24,27 24,75 24,44 24,37 24,50 6.939 4.436.878.000
2/4/2015 24,20 24,36 +0,21% 24,20 24,77 24,47 24,36 24,50 8.011 5.817.811.200
1/4/2015 24,80 24,31 -0,98% 24,21 24,80 24,41 24,31 24,33 954 6.424.782.800
31/3/2015 24,95 24,55 -1,68% 24,47 25,06 24,67 24,55 24,59 7.789 4.980.913.300
30/3/2015 24,55 24,97 +2,55% 24,45 25,37 25,02 24,85 24,98 5.768 4.650.760.300
27/3/2015 23,89 24,35 +1,21% 23,85 24,77 24,44 24,35 24,44 6.662 3.896.394.800
26/3/2015 24,02 24,06 -0,58% 23,97 24,26 24,08 24,06 24,24 9.969 6.133.220.000
25/3/2015 24,50 24,20 +0,46% 23,97 24,61 24,22 24,20 24,25 7.055 4.679.895.200
24/3/2015 24,96 24,09 -3,52% 24,09 24,96 24,45 24,09 24,12 8.609 5.691.901.100
23/3/2015 25,69 24,97 -2,58% 24,87 25,96 25,15 24,90 24,97 401 6.235.086.100
20/3/2015 25,81 25,63 +0,23% 25,28 26,06 25,62 25,63 25,73 8.936 7.264.873.100
19/3/2015 25,23 25,57 +1,35% 24,99 25,73 25,48 25,57 25,66 4.916 4.874.452.200
18/3/2015 25,29 25,23 +1,33% 24,80 25,59 25,28 25,23 25,24 8.530 6.141.868.200
17/3/2015 25,00 24,90 -0,20% 24,87 25,40 25,07 24,90 24,93 7.652 5.183.596.100
16/3/2015 25,20 24,95 +0,48% 24,62 25,20 24,92 24,95 24,97 7.394 4.591.122.400
13/3/2015 24,59 24,83 -0,68% 24,58 25,26 24,95 24,83 24,89 3.651 8.354.558.600
12/3/2015 25,50 25,00 -0,79% 24,56 25,50 24,83 24,91 25,00 8.143 7.337.578.200
11/3/2015 25,14 25,20 +1,53% 24,82 25,32 25,07 25,00 25,20 3.204 7.965.948.800
10/3/2015 25,39 24,82 -2,67% 24,82 25,41 25,06 24,82 24,89 2.115 7.571.834.400
9/3/2015 25,00 25,50 +1,07% 24,90 25,76 25,49 25,50 25,56 4.476 9.230.885.500
6/3/2015 24,10 25,23 +2,98% 23,91 25,24 24,67 25,20 25,23 5.574 13.388.120.400
5/3/2015 24,00 24,50 -4,48% 22,18 24,59 23,63 24,50 24,52 9.691 29.980.492.700
4/3/2015 25,21 25,65 +0,20% 25,21 26,10 25,85 25,65 25,75 270 10.332.421.500
3/3/2015 25,60 25,60 +0,16% 25,20 25,70 25,56 25,56 25,60 8.298 8.054.424.600
2/3/2015 24,66 25,56 +2,65% 24,52 25,56 25,32 25,40 25,56 8.825 6.693.314.500
27/2/2015 26,10 24,90 -4,60% 24,82 26,17 25,18 24,90 25,00 4.121 12.743.106.000
26/2/2015 25,85 26,10 +1,52% 25,56 26,10 25,95 26,08 26,10 4.121 4.367.604.000
25/2/2015 25,55 25,71 +0,43% 25,55 25,92 25,72 25,71 25,75 6.847 6.599.432.300
24/2/2015 26,11 25,60 -2,44% 25,50 26,19 25,73 25,59 25,60 8.172 8.973.159.200
23/2/2015 26,10 26,24 -0,08% 26,03 26,54 26,16 26,06 26,24 5.877 4.268.763.800
20/2/2015 26,14 26,26 +1,39% 25,80 26,38 26,19 26,26 26,36 4.055 3.024.730.000
19/2/2015 25,72 25,90 +0,39% 25,46 26,14 25,90 25,90 26,05 3.798 2.891.529.000
18/2/2015 25,82 25,80 +0,78% 25,69 26,22 25,91 25,80 25,86 7.418 8.130.116.100
13/2/2015 25,75 25,60 -0,58% 25,32 25,79 25,55 25,50 25,60 5.882 6.261.546.700
12/2/2015 25,92 25,75 +1,06% 25,46 26,27 25,86 25,63 25,75 285 10.813.237.600
11/2/2015 24,83 25,48 +1,92% 24,73 25,77 25,45 25,43 25,56 8.884 5.827.262.300
10/2/2015 24,28 25,00 +2,00% 24,15 25,14 24,87 24,91 25,00 5.457 4.509.270.000
9/2/2015 24,61 24,51 -0,69% 24,26 24,75 24,49 24,51 24,53 3.383 3.013.808.800
6/2/2015 24,20 24,68 +1,48% 23,87 24,72 24,49 24,58 24,68 7.261 6.387.607.900
5/2/2015 24,75 24,32 -1,58% 24,11 24,88 24,32 24,32 24,39 5.177 3.935.812.800
4/2/2015 24,25 24,71 +1,90% 23,84 24,98 24,44 24,71 24,75 8.121 6.678.077.000
3/2/2015 24,07 24,25 +2,15% 23,76 24,27 24,06 24,25 24,29 5.900 4.631.234.000
2/2/2015 23,56 23,74 0,00% 23,56 23,97 23,79 23,73 23,81 7.604 5.847.584.300
30/1/2015 23,03 23,74 +2,77% 23,00 23,80 23,49 23,59 23,74 7.619 8.808.659.800
29/1/2015 22,77 23,10 +1,09% 22,66 23,28 22,98 23,00 23,10 6.963 5.986.434.900
28/1/2015 23,24 22,85 -0,65% 22,58 23,24 22,82 22,85 22,86 5.309 2.534.487.600
27/1/2015 22,76 23,00 +0,13% 22,53 23,04 22,85 22,88 23,00 6.495 3.813.716.800
26/1/2015 22,79 22,97 +0,09% 22,50 23,05 22,94 22,96 22,97 7.363 4.568.947.800
23/1/2015 22,06 22,95 +3,29% 21,94 23,10 22,80 22,84 22,95 5.857 5.337.922.400
22/1/2015 22,30 22,22 +0,50% 22,00 22,39 22,22 22,22 22,26 7.353 5.288.311.300

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.