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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

EMBR3 - EMBRAER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 82,31 80,98 -1,29% 80,98 82,90 81,60 80,97 81,27 15.936 33.826.903.000
5/9/2025 79,82 82,04 +3,05% 79,69 82,66 81,35 82,04 82,05 28.913 60.066.679.000
4/9/2025 77,75 79,61 +2,70% 77,22 79,99 78,95 79,60 79,65 18.353 48.228.456.100
3/9/2025 78,32 77,52 -0,87% 77,25 78,77 77,99 77,51 77,59 14.342 23.901.148.800
2/9/2025 75,89 78,20 +2,17% 75,60 78,59 77,78 78,19 78,20 15.629 31.676.790.500
1/9/2025 75,71 76,54 +0,45% 75,71 77,45 76,83 76,51 76,77 9.622 19.322.585.900
29/8/2025 75,89 76,20 -0,01% 75,00 76,53 76,00 76,17 76,20 22.659 40.791.060.700
28/8/2025 76,10 76,21 +0,81% 75,58 76,62 76,24 76,20 76,29 14.250 25.431.918.900
27/8/2025 76,99 75,60 -1,15% 75,40 76,99 75,85 75,60 75,62 10.953 23.691.123.200
26/8/2025 75,80 76,48 +0,99% 75,30 76,61 76,26 76,43 76,48 12.669 30.578.146.600
25/8/2025 78,14 75,73 -2,41% 75,73 78,14 76,47 75,72 75,74 16.555 31.095.533.300
22/8/2025 77,20 77,60 +0,81% 77,11 78,40 77,78 77,42 77,60 26.997 39.610.663.500
21/8/2025 75,80 76,98 +1,16% 75,52 77,69 77,11 76,98 77,02 20.254 39.380.167.900
20/8/2025 77,00 76,10 -1,17% 74,37 77,62 75,44 76,09 76,11 31.732 63.005.835.600
19/8/2025 77,70 77,00 -1,80% 76,44 77,80 77,04 76,95 77,00 18.345 34.239.061.700
18/8/2025 77,40 78,41 +1,45% 76,21 79,06 78,07 78,40 78,45 20.927 40.863.332.300
15/8/2025 80,74 77,29 -4,21% 75,92 80,81 77,48 77,27 77,39 29.882 67.018.028.600
14/8/2025 78,78 80,69 +1,87% 78,50 81,20 80,28 80,67 80,70 22.109 42.299.713.300
13/8/2025 79,42 79,21 -0,05% 77,97 79,69 78,90 79,13 79,21 16.454 31.434.343.400
12/8/2025 79,01 79,25 +0,97% 78,52 80,06 79,25 79,04 79,25 13.137 23.364.113.600
11/8/2025 79,05 78,49 -0,80% 78,01 79,67 78,95 78,48 78,50 16.273 25.998.124.500
8/8/2025 78,50 79,12 +0,92% 77,75 79,31 78,59 79,01 79,12 15.629 31.202.136.900
7/8/2025 78,25 78,40 +0,67% 77,27 79,10 78,31 78,36 78,40 18.258 39.564.004.700
6/8/2025 80,00 77,88 -0,94% 77,65 83,16 79,82 77,86 77,90 35.682 75.870.368.400
5/8/2025 82,06 78,62 -1,73% 77,20 82,90 80,23 78,62 78,64 33.411 106.816.460.100
4/8/2025 79,77 80,00 +1,20% 78,60 80,32 79,75 79,76 80,00 21.096 39.236.496.700
1/8/2025 80,70 79,05 -2,00% 78,01 81,69 79,35 78,84 79,05 38.001 79.922.322.100
31/7/2025 77,47 80,66 +5,78% 77,16 82,85 80,60 80,63 80,69 68.322 151.496.458.700
30/7/2025 69,16 76,25 +10,93% 66,90 76,76 72,96 76,25 76,30 53.525 132.645.385.700
29/7/2025 67,01 68,74 +3,76% 66,45 70,04 68,80 68,73 68,80 38.518 77.982.689.000
28/7/2025 66,32 66,25 +0,06% 65,06 66,89 65,89 66,25 66,26 19.670 37.988.005.300
25/7/2025 66,30 66,21 +0,62% 65,56 67,06 66,42 66,21 66,30 15.956 36.570.452.900
24/7/2025 68,09 65,80 -3,89% 65,66 68,48 66,73 65,80 65,81 19.183 33.950.478.600
23/7/2025 67,15 68,46 +1,18% 67,12 69,39 68,62 68,45 68,50 15.700 34.491.214.800
22/7/2025 69,63 67,66 -0,68% 67,33 69,75 68,11 67,65 67,66 19.448 43.898.453.300
21/7/2025 67,95 68,12 -0,26% 66,84 70,02 68,35 68,12 68,15 20.091 38.627.237.200
18/7/2025 70,50 68,30 -3,95% 67,26 70,50 68,54 68,28 68,30 36.057 78.077.916.100
17/7/2025 71,67 71,11 -0,13% 70,87 72,11 71,27 71,10 71,13 17.151 28.038.915.100
16/7/2025 74,06 71,20 -3,86% 70,71 74,73 71,90 71,18 71,20 33.584 73.976.677.500
15/7/2025 74,30 74,06 +0,57% 73,01 76,10 74,57 74,05 74,09 37.401 67.631.473.400
14/7/2025 73,99 73,64 -0,89% 73,01 75,13 73,94 73,63 73,67 24.687 58.510.097.600
11/7/2025 75,30 74,30 -1,35% 72,90 75,37 74,20 74,30 74,38 30.664 79.323.878.200
10/7/2025 72,55 75,32 -3,70% 71,63 76,28 73,97 75,32 75,33 88.849 176.934.677.400
9/7/2025 80,91 78,21 -3,62% 77,10 83,10 79,52 78,10 78,23 48.052 119.597.867.100
8/7/2025 81,85 81,15 -0,71% 80,84 83,55 81,75 81,14 81,15 20.657 37.034.872.800
7/7/2025 83,48 81,73 -2,11% 81,35 83,95 82,23 81,72 81,74 18.698 51.794.462.400
4/7/2025 82,97 83,49 +0,42% 82,28 83,71 82,99 83,36 83,49 9.955 18.452.540.000
3/7/2025 81,00 83,14 +4,42% 80,80 83,45 82,08 83,13 83,19 24.857 51.315.958.900
2/7/2025 80,69 79,62 -0,98% 78,90 80,73 79,85 79,62 79,70 25.660 49.426.201.500
1/7/2025 78,00 80,41 +4,42% 77,98 81,35 80,10 80,40 80,41 27.454 59.793.858.800
30/6/2025 74,65 77,01 +3,18% 74,64 77,58 76,95 77,01 77,03 22.174 38.357.378.600
27/6/2025 73,74 74,64 +0,85% 72,61 75,07 74,18 74,63 74,66 15.449 31.239.820.100
26/6/2025 72,85 74,01 +1,27% 72,85 74,84 74,12 74,00 74,04 15.381 25.404.971.700
25/6/2025 72,76 73,08 -0,15% 72,17 73,53 73,05 73,06 73,09 12.673 24.826.527.000
24/6/2025 73,15 73,19 +0,21% 72,66 73,95 73,35 73,18 73,23 11.856 22.323.389.500
23/6/2025 72,16 73,04 +0,70% 70,38 73,04 71,93 73,00 73,04 15.401 25.793.761.800
20/6/2025 72,91 72,53 -0,51% 72,06 73,77 72,67 72,50 72,53 18.630 48.508.536.300
18/6/2025 71,71 72,90 +3,99% 70,84 73,67 72,69 72,89 72,90 34.489 65.312.014.700
17/6/2025 69,50 70,10 +0,16% 68,53 70,43 69,45 70,10 70,12 23.626 39.813.134.100
16/6/2025 66,65 69,99 +5,34% 66,65 71,47 69,98 69,96 69,99 30.964 59.850.617.600
13/6/2025 67,95 66,44 -3,51% 66,40 69,10 67,45 66,43 66,46 26.403 39.669.517.000
12/6/2025 66,73 68,86 +4,29% 65,34 69,14 67,84 68,82 68,88 21.382 34.234.243.300
11/6/2025 66,15 66,03 +0,26% 64,74 66,93 65,95 66,03 66,04 15.083 26.935.151.600
10/6/2025 67,87 65,86 -2,43% 65,72 67,87 66,14 65,85 65,90 14.962 27.050.189.400
9/6/2025 64,03 67,50 +4,63% 63,91 67,86 67,09 67,45 67,55 21.691 39.931.884.900
6/6/2025 66,99 64,51 -3,28% 64,41 66,99 65,00 64,51 64,59 16.286 36.218.713.400
5/6/2025 67,07 66,70 -1,10% 66,01 67,50 66,82 66,68 66,71 12.268 20.646.202.400
4/6/2025 65,53 67,44 +4,06% 65,11 68,58 67,47 67,43 67,44 22.225 35.634.010.300
3/6/2025 65,37 64,81 -0,89% 64,81 66,17 65,31 64,80 64,95 10.646 12.917.101.500
2/6/2025 66,00 65,39 -0,15% 65,15 66,13 65,61 65,32 65,42 11.301 13.106.257.300
30/5/2025 66,70 65,49 -1,42% 64,62 66,83 65,41 65,48 65,50 17.240 32.236.951.700
29/5/2025 66,50 66,43 -0,70% 65,62 67,17 66,29 66,42 66,44 15.848 19.935.304.700
28/5/2025 68,38 66,90 -2,19% 66,46 68,67 67,13 66,87 66,90 15.587 23.261.679.500
27/5/2025 67,82 68,40 +2,09% 67,53 68,56 68,30 68,30 68,43 11.167 26.776.329.900
26/5/2025 67,13 67,00 -0,19% 66,70 67,52 67,03 66,95 67,00 5.116 7.176.427.300
23/5/2025 67,00 67,13 +0,15% 65,97 67,33 66,91 67,08 67,14 15.807 23.294.157.300
22/5/2025 66,97 67,03 -0,24% 66,63 67,89 66,99 67,02 67,07 13.033 16.851.856.800
21/5/2025 68,60 67,19 -2,31% 67,08 68,94 67,76 67,18 67,20 11.092 16.832.377.300
20/5/2025 70,70 68,78 -2,65% 68,50 70,80 69,27 68,74 68,80 16.621 23.625.450.400
19/5/2025 68,82 70,65 +2,76% 68,69 70,76 70,09 70,60 70,65 15.018 25.335.900.700
16/5/2025 69,21 68,75 -1,57% 68,06 69,81 68,72 68,69 68,75 16.816 26.339.972.400
15/5/2025 69,00 69,85 +0,40% 68,70 70,20 69,74 69,82 69,91 10.047 15.413.873.800
14/5/2025 69,57 69,57 +0,36% 69,09 70,54 69,77 69,56 69,58 13.934 25.029.959.200
13/5/2025 68,02 69,32 +1,78% 67,98 69,57 69,09 69,31 69,32 16.765 20.577.806.600
12/5/2025 68,50 68,11 +0,61% 66,52 68,65 67,53 68,10 68,11 16.675 22.631.551.600
9/5/2025 69,50 67,70 -2,53% 67,10 70,09 68,14 67,68 67,80 18.835 26.146.263.800
8/5/2025 68,31 69,46 +3,13% 67,75 70,84 69,68 69,46 69,50 24.180 42.558.231.900
7/5/2025 66,61 67,35 +1,34% 65,87 67,92 67,25 67,35 67,50 20.208 30.572.751.900
6/5/2025 66,10 66,46 +0,80% 62,44 67,27 65,07 66,44 66,46 40.978 78.288.643.000
5/5/2025 66,11 65,93 -0,29% 65,00 67,28 66,16 65,92 65,98 17.570 30.305.839.500
2/5/2025 64,73 66,12 +3,20% 63,99 66,66 65,97 66,10 66,12 12.117 19.762.553.800
29/4/2025 64,11 64,07 +0,03% 63,37 64,46 64,05 64,06 64,11 11.844 13.868.421.300
28/4/2025 63,76 64,05 +0,83% 62,95 64,80 64,13 64,00 64,05 13.552 17.186.991.400
25/4/2025 63,31 63,52 +0,49% 62,76 63,77 63,39 63,50 63,57 15.742 23.082.790.300
24/4/2025 63,12 63,21 +0,14% 62,31 63,80 63,18 63,18 63,21 16.863 22.457.775.600
23/4/2025 62,23 63,12 +3,53% 61,81 63,70 63,07 63,10 63,12 16.731 26.837.397.500
22/4/2025 62,90 60,97 -3,45% 60,16 62,90 60,91 60,96 61,00 18.551 29.620.643.300
17/4/2025 62,65 63,15 +1,19% 62,12 63,66 63,07 63,13 63,15 14.550 29.753.276.400
16/4/2025 65,00 62,41 -3,46% 62,17 65,08 63,14 62,40 62,45 24.591 35.739.552.600
15/4/2025 63,51 64,65 +3,06% 63,51 65,56 64,84 64,64 64,65 23.404 37.736.244.500
14/4/2025 61,85 62,73 +3,33% 61,81 63,45 62,84 62,72 62,84 23.346 32.300.541.900
11/4/2025 61,19 60,71 -0,34% 59,65 61,88 60,61 60,71 60,72 22.148 24.210.989.600
10/4/2025 62,52 60,92 -2,45% 60,26 62,60 61,08 60,87 60,95 26.434 31.425.779.800
9/4/2025 59,86 62,45 +3,05% 58,50 63,12 61,10 62,45 62,58 39.706 50.109.309.700
8/4/2025 61,24 60,60 +0,82% 60,07 62,24 61,27 60,58 60,65 32.382 50.571.827.800
7/4/2025 58,53 60,11 +0,17% 58,12 61,45 59,95 60,10 60,13 35.984 53.763.453.100
4/4/2025 62,45 60,01 -5,29% 59,75 62,60 60,72 60,00 60,01 39.956 69.811.274.800
3/4/2025 64,40 63,36 -2,33% 63,09 67,94 64,93 63,35 63,37 49.507 91.983.154.300
2/4/2025 66,13 64,87 -1,32% 64,32 66,42 65,22 64,85 64,87 19.651 31.972.682.700
1/4/2025 66,06 65,74 -0,02% 64,00 66,06 65,27 65,71 65,74 22.951 35.887.165.900
31/3/2025 66,15 65,75 -0,92% 63,81 66,23 65,29 65,75 65,76 18.413 39.195.575.800
28/3/2025 68,35 66,36 -2,87% 66,08 69,07 66,93 66,35 66,36 16.517 30.148.947.300
27/3/2025 70,00 68,32 -1,46% 68,04 70,00 68,80 68,32 68,35 21.728 37.189.356.900
26/3/2025 69,98 69,33 -0,59% 68,82 70,44 69,35 69,33 69,34 23.668 31.523.336.000
25/3/2025 71,62 69,74 -2,12% 69,40 72,00 70,32 69,70 69,75 23.576 35.445.868.900
24/3/2025 74,75 71,25 -4,70% 70,50 74,85 71,57 71,21 71,25 29.527 52.551.945.300
21/3/2025 73,78 74,76 +1,08% 73,23 75,99 74,64 74,75 74,76 35.335 72.513.768.800
20/3/2025 79,30 73,96 -6,72% 72,72 79,33 75,05 73,94 73,96 39.416 82.759.529.000
19/3/2025 78,20 79,29 +1,61% 77,97 79,83 79,16 79,26 79,29 25.417 52.802.463.200
18/3/2025 77,03 78,03 +0,80% 77,03 78,38 77,78 78,02 78,03 19.057 60.616.315.200
17/3/2025 75,44 77,41 +3,38% 74,76 78,18 76,94 77,40 77,48 32.146 63.319.618.200
14/3/2025 74,55 74,88 +1,39% 73,69 76,13 75,02 74,86 74,88 22.279 42.413.673.600
13/3/2025 73,00 73,85 +1,22% 72,83 74,50 73,82 73,85 73,99 18.435 30.691.671.500
12/3/2025 73,13 72,96 -0,36% 72,41 74,15 73,21 72,96 73,00 34.346 46.016.918.000
11/3/2025 74,35 73,22 -1,39% 72,75 74,35 73,35 73,20 73,30 29.201 55.316.174.800
10/3/2025 73,16 74,25 +0,77% 72,92 74,82 74,25 74,23 74,29 30.901 70.563.172.600
7/3/2025 74,57 73,68 -1,39% 72,80 74,90 73,70 73,65 73,69 34.000 53.925.269.600
6/3/2025 75,55 74,72 -1,49% 74,09 76,37 75,23 74,70 74,73 54.910 97.667.068.800
5/3/2025 72,00 75,85 +8,79% 71,61 76,15 74,66 75,77 75,86 48.272 103.783.793.200
28/2/2025 68,03 69,72 +1,19% 67,80 70,05 69,56 69,71 69,72 32.004 91.778.554.900
27/2/2025 64,21 68,90 +12,12% 62,72 70,31 67,64 68,89 68,91 87.237 169.884.323.300
26/2/2025 61,22 61,45 +1,37% 60,71 62,49 61,81 61,44 61,49 27.803 34.385.097.300
25/2/2025 60,96 60,62 +1,22% 60,46 62,85 61,39 60,60 60,65 34.605 43.730.022.000
24/2/2025 59,30 59,89 +1,54% 57,88 60,15 59,26 59,88 59,89 18.821 31.757.190.200
21/2/2025 61,33 58,98 -3,67% 58,78 61,86 59,55 58,96 58,99 20.394 52.191.794.700
20/2/2025 61,00 61,23 +0,57% 60,20 61,57 61,12 61,22 61,29 14.789 25.054.948.200
19/2/2025 60,10 60,88 +0,66% 59,90 61,20 60,67 60,87 61,00 17.363 24.048.413.400
18/2/2025 60,50 60,48 +0,02% 59,79 60,75 60,34 60,47 60,50 14.220 19.052.353.800
17/2/2025 60,39 60,47 +0,20% 58,78 60,92 59,74 60,47 60,60 23.058 43.246.423.800
14/2/2025 60,76 60,35 -0,21% 60,07 60,95 60,50 60,25 60,36 19.391 23.046.339.500
13/2/2025 59,77 60,48 +1,65% 59,20 60,67 60,07 60,45 60,50 20.597 31.025.395.000
12/2/2025 59,65 59,50 -1,03% 58,97 59,96 59,49 59,50 59,61 25.966 30.533.261.200
11/2/2025 61,06 60,12 -1,39% 59,62 61,32 60,20 60,10 60,13 19.647 32.985.167.500
10/2/2025 62,30 60,97 -2,13% 60,75 62,70 61,43 60,96 61,00 19.231 34.758.251.600
7/2/2025 64,25 62,30 -3,41% 62,30 65,20 63,46 62,29 62,32 24.502 36.041.012.200
6/2/2025 66,01 64,50 -2,82% 63,63 66,21 64,44 64,49 64,50 40.090 67.413.122.200
5/2/2025 61,50 66,37 +15,51% 61,01 66,58 64,49 66,37 66,40 77.275 142.306.497.500
4/2/2025 59,42 57,46 -3,30% 57,18 59,60 58,20 57,43 57,47 25.035 38.735.050.100
3/2/2025 59,85 59,42 -0,47% 58,06 59,90 58,88 59,30 59,43 28.088 36.443.370.200
31/1/2025 60,28 59,70 -0,57% 59,46 60,90 59,99 59,70 59,81 16.386 31.907.551.000
30/1/2025 59,30 60,04 +1,44% 59,29 60,36 59,83 60,00 60,05 20.069 27.011.834.900
29/1/2025 59,83 59,19 -0,30% 58,90 59,94 59,25 59,18 59,19 17.755 23.872.487.000
28/1/2025 59,80 59,37 +0,35% 58,91 60,15 59,38 59,28 59,39 25.317 28.363.906.200
27/1/2025 61,15 59,16 -2,97% 58,78 61,48 59,89 59,13 59,16 33.994 43.305.074.700
24/1/2025 61,90 60,97 -1,23% 60,34 62,10 60,89 60,93 60,97 22.895 26.201.028.700
23/1/2025 61,75 61,73 +0,95% 61,00 62,25 61,55 61,60 61,73 22.202 26.942.368.000
22/1/2025 62,15 61,15 -2,10% 60,75 62,90 61,61 61,15 61,16 19.957 29.008.581.900
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
21/1/2015 21,40 22,11 +4,15% 21,22 22,11 21,87 21,91 22,11 7.912 6.190.718.600
20/1/2015 21,75 21,23 -0,56% 21,05 21,75 21,23 21,08 21,25 4.902 2.748.764.600
19/1/2015 21,34 21,35 0,00% 21,18 21,57 21,42 21,35 21,49 4.113 1.580.686.100
16/1/2015 21,45 21,35 -1,02% 21,20 21,84 21,49 21,33 21,36 7.392 4.519.711.700
15/1/2015 21,50 21,57 +0,79% 21,35 21,96 21,59 21,52 21,57 7.023 5.949.195.100
14/1/2015 22,30 21,40 -5,39% 21,34 22,30 21,77 21,39 21,40 1.089 10.337.642.600
13/1/2015 22,85 22,62 -1,27% 22,56 23,20 22,74 22,61 22,65 5.682 3.697.322.900
12/1/2015 22,80 22,91 +0,48% 22,53 23,05 22,87 22,91 22,98 6.805 3.873.164.100
9/1/2015 22,95 22,80 -0,87% 22,66 23,16 22,86 22,80 22,83 6.989 4.289.358.500
8/1/2015 24,00 23,00 -2,87% 22,85 24,00 23,27 22,95 23,00 5.371 5.450.207.100
7/1/2015 23,94 23,68 -0,75% 23,32 24,18 23,67 23,68 23,88 8.858 5.240.312.500
6/1/2015 24,36 23,86 -1,81% 23,51 24,45 23,92 23,85 23,86 8.315 5.301.158.600
5/1/2015 24,85 24,30 -2,21% 24,27 25,01 24,50 24,30 24,34 8.369 9.646.302.600
2/1/2015 24,46 24,85 +1,68% 24,26 25,53 24,96 24,65 24,85 7.843 8.011.148.500
30/12/2014 24,60 24,44 -1,25% 24,31 24,89 24,52 24,44 24,45 2.795 4.432.079.300
29/12/2014 24,61 24,75 +0,86% 24,39 24,92 24,69 24,73 24,75 3.209 3.339.165.100
26/12/2014 25,10 24,54 -2,85% 24,52 25,56 24,97 24,54 24,60 2.110 1.226.941.200
23/12/2014 24,50 25,26 +2,85% 24,33 25,26 24,99 25,20 25,26 4.325 2.957.250.800
22/12/2014 24,01 24,56 +1,61% 24,01 24,60 24,43 24,56 24,59 3.994 2.171.071.400
19/12/2014 24,40 24,17 +0,71% 24,00 24,51 24,26 24,17 24,32 3.785 4.872.329.000
18/12/2014 23,70 24,00 +0,63% 23,50 24,36 23,98 24,00 24,01 6.558 4.409.984.000
17/12/2014 23,65 23,85 +0,97% 23,13 24,12 23,71 23,85 24,01 5.809 9.681.521.400
16/12/2014 22,30 23,62 +2,38% 22,20 23,85 23,44 23,55 23,62 236 8.289.544.700
15/12/2014 23,87 23,07 -1,03% 22,80 23,98 23,26 23,07 23,11 9.605 5.953.271.200
12/12/2014 23,84 23,31 -3,48% 23,24 23,88 23,51 23,31 23,43 9.779 6.253.759.900
11/12/2014 23,75 24,15 +2,42% 23,44 24,19 23,90 24,06 24,15 600 7.380.991.200
10/12/2014 23,45 23,58 +0,55% 23,18 23,80 23,57 23,58 23,70 5.907 3.380.996.000
9/12/2014 22,66 23,45 +3,03% 22,66 23,50 23,21 23,40 23,45 8.678 6.765.123.700
8/12/2014 23,10 22,76 -1,90% 22,58 23,50 23,03 22,76 22,78 7.883 4.942.668.900
5/12/2014 22,87 23,20 +0,91% 22,61 23,34 23,09 23,20 23,23 3.697 2.358.309.100
4/12/2014 23,00 22,99 +0,44% 22,44 23,16 22,86 22,95 22,99 4.181 2.362.540.800
3/12/2014 22,80 22,89 +1,19% 22,44 23,07 22,87 22,89 22,97 3.023 1.662.458.300
2/12/2014 22,57 22,62 +0,76% 22,15 22,80 22,57 22,62 22,64 7.543 3.904.555.200
1/12/2014 23,55 22,45 -5,03% 22,23 23,65 22,63 22,45 22,48 9.979 5.906.970.400
28/11/2014 23,07 23,64 +1,90% 23,04 23,89 23,66 23,64 23,74 5.492 4.418.388.100
27/11/2014 23,22 23,20 +0,56% 22,76 23,39 23,04 23,10 23,20 3.992 2.608.951.100
26/11/2014 23,34 23,07 -0,13% 22,78 23,42 23,01 23,06 23,07 7.384 3.940.964.300
25/11/2014 23,47 23,10 -0,65% 23,07 23,57 23,23 23,10 23,19 5.352 4.394.767.300
24/11/2014 24,04 23,25 -1,77% 23,25 24,05 23,55 23,25 23,35 1.100 5.861.831.800
21/11/2014 24,01 23,67 -3,47% 23,45 24,38 23,82 23,67 23,80 6.268 11.023.629.500
19/11/2014 24,70 24,52 -1,05% 24,27 24,70 24,44 24,36 24,52 944 7.851.783.200
18/11/2014 24,18 24,78 +3,25% 24,01 24,78 24,47 24,68 24,78 6.739 4.726.344.600
17/11/2014 23,77 24,00 +0,42% 23,66 24,20 23,92 24,00 24,08 3.174 2.118.850.900
14/11/2014 24,22 23,90 -1,20% 23,76 24,39 24,02 23,90 23,99 3.731 2.631.472.300
13/11/2014 24,39 24,19 +0,42% 23,84 24,39 24,12 24,09 24,19 4.369 3.792.782.600
12/11/2014 24,12 24,09 +0,29% 23,72 24,28 24,07 24,02 24,09 5.475 6.046.732.800
11/11/2014 23,12 24,02 +3,18% 22,95 24,05 23,64 23,90 24,02 7.089 7.205.042.500
10/11/2014 24,20 23,28 -4,12% 23,01 24,31 23,38 23,28 23,29 1.573 10.320.900.400
7/11/2014 24,10 24,28 +0,29% 24,06 24,37 24,22 24,23 24,28 5.590 4.465.970.700
6/11/2014 23,49 24,21 +0,46% 23,34 24,67 24,22 24,10 24,21 8.625 7.194.801.500
5/11/2014 23,98 24,10 +0,42% 23,72 24,58 24,24 24,10 24,13 6.511 5.351.121.500
4/11/2014 23,76 24,00 +1,14% 23,57 24,19 23,88 23,97 24,00 7.869 4.532.584.900
3/11/2014 23,70 23,73 -1,08% 23,10 23,73 23,48 23,58 23,73 8.578 5.469.919.600
31/10/2014 22,64 23,99 +5,22% 22,64 23,99 23,47 23,84 23,99 8.696 6.616.130.100
30/10/2014 22,95 22,80 -1,60% 22,49 23,05 22,76 22,80 22,82 600 7.314.184.100
29/10/2014 22,90 23,17 -0,69% 22,90 23,26 23,07 23,17 23,18 6.687 4.910.359.300
28/10/2014 23,69 23,33 -0,09% 22,73 23,69 23,11 23,33 23,34 2.668 9.401.178.900
27/10/2014 22,67 23,35 +3,36% 21,72 24,05 22,90 23,35 23,37 9.703 17.599.338.400
24/10/2014 22,44 22,59 -0,04% 22,14 22,90 22,54 22,50 22,59 643 7.028.612.100
23/10/2014 21,98 22,60 +1,44% 21,74 22,78 22,50 22,53 22,60 6.218 10.079.512.100
22/10/2014 22,50 22,28 -0,67% 22,10 22,92 22,38 22,21 22,28 9.742 6.735.872.800
21/10/2014 21,37 22,43 +2,09% 21,37 22,75 22,39 22,43 22,49 8.708 9.097.344.100
20/10/2014 22,10 21,97 -0,72% 21,59 22,33 21,97 21,97 21,99 5.698 3.650.838.400
17/10/2014 21,65 22,13 +2,22% 21,65 22,33 22,11 22,13 22,17 7.762 6.607.609.500
16/10/2014 20,66 21,65 +1,98% 20,66 21,98 21,57 21,62 21,65 9.057 6.858.188.300
15/10/2014 21,97 21,23 -2,44% 20,55 21,97 21,10 21,23 21,24 4.163 9.613.750.300
14/10/2014 21,17 21,76 +3,13% 20,96 21,96 21,37 21,76 21,77 124 8.858.480.100
13/10/2014 22,49 21,10 -4,48% 21,07 22,49 21,43 21,10 21,17 357 6.436.327.700
10/10/2014 22,56 22,09 -2,34% 21,95 22,75 22,32 22,03 22,09 6.179 3.738.074.200
9/10/2014 23,40 22,62 -1,57% 22,51 23,40 22,75 22,62 22,65 6.913 5.618.520.800
8/10/2014 22,95 22,98 +1,37% 22,37 22,98 22,71 22,93 22,99 9.823 10.338.862.000
7/10/2014 23,78 22,67 -2,83% 22,55 23,84 22,90 22,64 22,68 906 7.127.185.500
6/10/2014 23,65 23,33 -1,52% 22,14 23,88 23,44 23,33 23,44 6.584 10.939.997.900
3/10/2014 23,69 23,69 -0,46% 23,30 23,81 23,48 23,67 23,69 7.837 8.525.033.300
2/10/2014 24,20 23,80 -2,46% 23,58 24,32 23,86 23,79 23,80 9.187 6.613.131.600
1/10/2014 24,07 24,40 +1,04% 23,83 24,43 24,22 24,34 24,40 4.468 10.929.484.000
30/9/2014 23,55 24,15 +1,47% 23,55 24,15 23,95 24,05 24,15 1.566 10.643.100.000
29/9/2014 22,83 23,80 +1,32% 22,81 23,87 23,69 23,69 23,80 259 8.746.459.700
26/9/2014 23,00 23,49 +2,49% 22,91 23,58 23,40 23,45 23,49 6.733 4.077.967.800
25/9/2014 22,79 22,92 -0,17% 22,77 23,15 22,94 22,92 22,94 5.192 3.955.368.700
24/9/2014 22,85 22,96 -0,61% 22,74 23,10 22,92 22,94 22,96 6.346 4.488.968.000
23/9/2014 23,09 23,10 -0,82% 23,05 23,47 23,20 23,10 23,15 5.708 4.095.419.900
22/9/2014 23,41 23,29 -1,44% 23,06 23,56 23,26 23,22 23,29 6.764 3.483.666.500
19/9/2014 23,61 23,63 +0,30% 23,47 23,75 23,62 23,60 23,64 5.998 5.210.208.500
18/9/2014 23,44 23,56 -0,13% 23,40 23,85 23,67 23,56 23,58 8.180 5.603.525.700
17/9/2014 23,29 23,59 +1,24% 23,22 23,62 23,48 23,44 23,59 6.074 4.544.339.800
16/9/2014 23,37 23,30 -0,81% 23,18 23,70 23,41 23,25 23,30 300 5.760.843.000
15/9/2014 23,09 23,49 +1,69% 22,94 23,51 23,42 23,44 23,49 7.501 4.828.308.500
12/9/2014 22,50 23,10 +1,18% 22,33 23,36 23,02 23,00 23,10 2.025 9.865.530.600
11/9/2014 22,89 22,83 +0,57% 22,65 22,97 22,85 22,83 22,88 7.052 4.857.639.400
10/9/2014 21,85 22,70 +3,18% 21,75 22,79 22,53 22,65 22,70 8.239 6.055.729.600
9/9/2014 21,55 22,00 -0,14% 21,55 22,05 21,91 21,97 22,00 5.843 4.447.642.600
8/9/2014 22,23 22,03 +0,32% 21,90 22,24 22,08 22,03 22,05 7.881 4.055.669.800
5/9/2014 22,14 21,96 -0,18% 21,93 22,35 22,14 21,96 22,00 4.193 3.090.305.600
4/9/2014 21,62 22,00 +1,06% 21,50 22,11 21,97 21,91 22,00 4.970 3.290.325.700
3/9/2014 21,77 21,77 -0,05% 21,54 21,87 21,71 21,68 21,77 4.907 3.015.094.900
2/9/2014 21,35 21,78 +2,06% 21,35 21,95 21,79 21,76 21,78 5.521 3.759.822.800
1/9/2014 21,94 21,34 -2,15% 21,34 21,95 21,64 21,34 21,35 3.475 1.539.072.300
29/8/2014 21,55 21,81 +1,49% 21,30 21,81 21,65 21,77 21,81 7.923 6.378.600.200
28/8/2014 21,90 21,49 -1,33% 21,49 22,10 21,72 21,49 21,50 6.657 4.596.263.200
27/8/2014 22,46 21,78 -2,38% 21,78 22,49 21,98 21,78 21,86 6.514 5.433.098.000
26/8/2014 22,95 22,31 -1,89% 22,30 22,95 22,48 22,31 22,40 5.615 3.801.483.600
25/8/2014 22,72 22,74 +1,07% 22,52 22,74 22,63 22,59 22,74 5.533 3.485.501.600
22/8/2014 22,70 22,50 -1,10% 22,37 22,76 22,50 22,39 22,50 3.471 2.314.752.300
21/8/2014 22,42 22,75 +1,47% 22,41 22,75 22,62 22,62 22,75 6.803 4.126.847.000
20/8/2014 22,46 22,42 +0,54% 22,32 22,56 22,42 22,42 22,44 4.135 3.005.762.500
19/8/2014 22,30 22,30 +0,09% 22,21 22,50 22,31 22,28 22,30 4.001 2.620.775.200
18/8/2014 22,06 22,28 +1,69% 21,89 22,30 22,21 22,25 22,28 4.662 2.580.217.200
15/8/2014 22,24 21,91 -0,86% 21,81 22,38 21,96 21,91 21,93 4.002 2.454.385.800
14/8/2014 22,12 22,10 -0,76% 22,00 22,34 22,13 22,03 22,10 3.382 2.057.311.700
13/8/2014 22,20 22,27 +0,86% 21,71 22,30 22,08 22,21 22,28 561 5.607.562.100
12/8/2014 21,93 22,08 +0,36% 21,73 22,22 22,07 22,07 22,08 4.010 4.130.117.400
11/8/2014 21,95 22,00 +0,78% 21,83 22,22 22,00 21,95 22,00 5.528 6.062.749.500
8/8/2014 21,26 21,83 +1,96% 21,26 21,89 21,72 21,83 21,86 4.545 4.476.159.800
7/8/2014 21,24 21,41 +0,99% 21,23 21,60 21,46 21,41 21,45 3.752 3.065.883.900
6/8/2014 21,25 21,20 -0,14% 20,96 21,34 21,14 21,12 21,20 6.169 3.244.128.400
5/8/2014 21,85 21,23 -2,39% 21,15 21,85 21,42 21,21 21,25 5.910 3.262.254.100
4/8/2014 21,85 21,75 -0,46% 21,38 21,95 21,59 21,69 21,76 5.638 3.807.423.900
1/8/2014 21,56 21,85 +1,39% 21,36 21,85 21,59 21,83 21,85 7.586 3.829.501.800
31/7/2014 21,91 21,55 -0,23% 21,24 21,95 21,55 21,55 21,62 9.937 5.902.278.400
30/7/2014 21,59 21,60 +0,75% 21,50 21,76 21,61 21,60 21,68 3.538 3.611.461.300
29/7/2014 21,71 21,44 -1,20% 21,23 21,90 21,54 21,44 21,45 3.896 3.243.067.200
28/7/2014 22,00 21,70 -0,09% 21,30 22,00 21,62 21,70 21,79 4.551 3.656.681.400
25/7/2014 22,08 21,72 -1,50% 21,72 22,08 21,79 21,72 21,79 2.640 1.899.885.000
24/7/2014 21,87 22,05 +0,92% 21,77 22,09 21,97 21,90 22,05 3.684 3.033.513.700
23/7/2014 21,65 21,85 +0,32% 21,53 21,91 21,73 21,73 21,85 4.114 2.185.937.100
22/7/2014 21,79 21,78 +0,37% 21,68 21,99 21,84 21,75 21,78 6.116 3.590.706.500
21/7/2014 21,59 21,70 +1,21% 21,28 21,75 21,51 21,70 21,73 7.245 5.377.983.400
18/7/2014 22,37 21,44 -1,29% 21,40 22,42 21,68 21,44 21,49 9.691 5.933.336.000
17/7/2014 21,33 21,72 +1,64% 21,22 22,14 21,82 21,72 21,76 8.976 6.017.036.400
16/7/2014 21,80 21,37 -1,61% 21,21 21,99 21,42 21,28 21,37 5.079 3.420.859.300
15/7/2014 22,25 21,72 -1,59% 21,55 22,33 21,76 21,72 21,73 7.056 4.183.135.400
14/7/2014 21,55 22,07 +3,28% 21,50 22,45 22,05 22,00 22,07 6.417 9.345.406.900
11/7/2014 21,29 21,37 +0,38% 21,08 21,49 21,26 21,30 21,37 6.370 3.269.031.400
10/7/2014 20,99 21,29 +3,15% 20,68 21,29 21,07 21,22 21,29 6.724 3.630.786.000
8/7/2014 21,11 20,64 -2,78% 20,60 21,24 20,78 20,64 20,70 3.143 1.938.260.400
7/7/2014 21,39 21,23 -0,09% 20,60 21,39 20,95 21,15 21,23 3.415 2.373.571.300
4/7/2014 21,10 21,25 +0,76% 20,89 21,28 21,09 21,23 21,29 802 451.315.100
3/7/2014 20,42 21,09 +2,78% 20,42 21,09 20,81 20,86 21,09 3.037 2.257.784.400
2/7/2014 20,49 20,52 +0,39% 20,26 20,70 20,52 20,52 20,60 4.682 2.362.201.200
1/7/2014 20,39 20,44 +1,24% 20,05 20,44 20,32 20,31 20,44 3.009 1.568.939.300
30/6/2014 19,64 20,19 +2,85% 19,56 20,19 20,01 20,11 20,19 4.471 2.142.841.600
27/6/2014 19,80 19,63 -0,91% 19,63 19,85 19,69 19,63 19,71 2.460 1.532.249.600
26/6/2014 19,91 19,81 -0,35% 19,76 20,02 19,88 19,81 19,84 4.762 2.396.318.200
25/6/2014 20,11 19,88 -1,49% 19,88 20,36 20,03 19,88 19,97 5.313 2.765.733.800
24/6/2014 20,32 20,18 -0,30% 20,10 20,49 20,21 20,17 20,18 3.309 1.710.587.200
23/6/2014 20,30 20,24 -0,30% 20,07 20,37 20,24 20,24 20,29 2.496 1.234.068.400
20/6/2014 20,60 20,30 -2,96% 20,18 20,65 20,32 20,30 20,32 4.276 3.336.442.000
18/6/2014 20,82 20,92 +0,58% 20,52 20,95 20,78 20,90 20,92 8.388 4.343.409.600
17/6/2014 20,52 20,80 +2,01% 20,35 20,80 20,52 20,78 20,80 3.181 2.248.116.100
16/6/2014 20,34 20,39 +0,44% 20,14 20,49 20,30 20,36 20,39 3.430 2.329.408.700
13/6/2014 20,61 20,30 -2,78% 20,25 20,63 20,35 20,28 20,33 5.687 4.609.562.900
11/6/2014 21,25 20,88 -0,90% 20,73 21,25 20,87 20,81 20,88 4.935 4.331.846.600
10/6/2014 20,85 21,07 +0,33% 20,80 21,12 21,00 21,03 21,07 4.861 3.121.100.400
9/6/2014 20,70 21,00 +1,45% 20,52 21,02 20,85 20,95 21,00 7.218 5.017.635.100
6/6/2014 21,05 20,70 -0,48% 20,61 21,15 20,81 20,69 20,70 9.747 4.821.772.700
5/6/2014 21,12 20,80 -0,95% 20,74 21,14 20,85 20,80 20,82 5.932 3.266.526.000
4/6/2014 20,80 21,00 +0,43% 20,67 21,00 20,89 20,87 21,00 5.226 3.643.727.300
3/6/2014 20,82 20,91 +0,87% 20,62 20,95 20,82 20,91 20,94 6.845 4.117.671.900
2/6/2014 20,45 20,73 +1,67% 20,33 20,84 20,63 20,73 20,75 4.975 3.593.347.700
30/5/2014 19,86 20,39 +1,95% 19,85 20,39 20,31 20,26 20,39 8.620 11.058.341.300
29/5/2014 20,07 20,00 -0,10% 19,96 20,25 20,06 20,00 20,05 4.005 1.949.509.800
28/5/2014 19,90 20,02 +0,81% 19,90 20,10 20,04 20,02 20,06 5.027 2.543.072.800
27/5/2014 19,80 19,86 +0,76% 19,56 19,93 19,74 19,86 19,89 5.926 3.021.258.600
26/5/2014 19,51 19,71 +1,34% 19,49 19,74 19,61 19,66 19,71 1.928 1.056.615.300
23/5/2014 19,15 19,45 +1,67% 19,09 19,59 19,36 19,45 19,46 4.665 2.484.812.000
22/5/2014 18,81 19,13 +1,86% 18,81 19,15 19,07 19,10 19,13 5.372 3.336.705.800
21/5/2014 18,80 18,78 +0,16% 18,71 19,03 18,87 18,78 18,85 9.372 5.597.804.600
20/5/2014 18,75 18,75 +0,70% 18,70 19,09 18,85 18,75 18,81 3.134 6.657.217.600
19/5/2014 18,88 18,62 -0,64% 18,51 18,88 18,59 18,53 18,62 4.273 1.932.676.200
16/5/2014 18,79 18,74 +0,11% 18,58 19,01 18,69 18,67 18,74 5.762 2.130.672.300
15/5/2014 18,86 18,72 -0,95% 18,72 19,11 18,83 18,72 18,76 9.408 4.240.960.000
14/5/2014 19,03 18,90 -0,74% 18,85 19,18 18,96 18,86 18,90 4.781 3.894.861.800
13/5/2014 19,20 19,04 -0,78% 18,95 19,24 19,09 19,04 19,10 5.845 2.814.238.500
12/5/2014 19,07 19,19 +1,21% 18,98 19,25 19,16 19,13 19,19 2.747 1.649.746.300
9/5/2014 19,28 18,96 -1,71% 18,96 19,40 19,15 18,96 19,01 3.278 1.398.378.600
8/5/2014 19,36 19,29 -0,36% 19,17 19,53 19,33 19,26 19,29 7.209 3.311.501.800
7/5/2014 19,58 19,36 -0,15% 19,25 19,64 19,46 19,35 19,36 7.139 3.911.184.800
6/5/2014 19,33 19,39 +0,31% 19,24 19,52 19,43 19,35 19,39 7.261 4.267.824.500
5/5/2014 19,40 19,33 +0,68% 19,15 19,45 19,30 19,33 19,41 4.199 2.627.227.300
2/5/2014 19,27 19,20 -0,41% 19,15 19,53 19,30 19,20 19,26 8.334 6.812.563.600
30/4/2014 19,42 19,28 -0,05% 18,99 19,73 19,35 19,19 19,28 8.917 5.148.666.200
29/4/2014 18,89 19,29 +2,33% 18,85 19,39 19,17 19,19 19,29 6.749 6.689.797.700
28/4/2014 19,00 18,85 -1,46% 18,62 19,22 18,81 18,85 18,90 3.918 3.936.856.600
25/4/2014 18,99 19,13 +0,53% 18,88 19,27 19,07 19,13 19,17 7.320 5.119.622.700
24/4/2014 19,29 19,03 -0,63% 18,87 19,29 19,01 18,94 19,03 3.840 1.744.115.000
23/4/2014 18,90 19,15 +1,16% 18,79 19,23 19,05 19,10 19,15 5.429 3.729.571.100
22/4/2014 19,67 18,93 -2,82% 18,84 19,69 19,04 18,91 18,93 8.322 4.911.977.600
17/4/2014 19,27 19,48 +1,04% 19,27 19,59 19,47 19,48 19,49 6.325 2.819.213.900
16/4/2014 19,00 19,28 +2,17% 18,89 19,49 19,28 19,28 19,32 7.104 3.814.357.100
15/4/2014 18,99 18,87 -0,42% 18,52 19,02 18,76 18,84 18,87 9.155 4.122.977.100
14/4/2014 19,30 18,95 -1,92% 18,88 19,30 19,00 18,93 18,95 5.502 2.168.105.500
11/4/2014 19,10 19,32 +0,31% 19,03 19,36 19,22 19,28 19,32 5.785 3.746.124.800
10/4/2014 19,46 19,26 -0,47% 19,06 19,60 19,22 19,22 19,26 6.346 3.247.751.800
9/4/2014 19,17 19,35 +0,62% 18,92 19,51 19,30 19,35 19,37 7.748 3.719.935.800
8/4/2014 19,68 19,23 -0,57% 19,09 19,75 19,35 19,15 19,23 835 5.548.470.000
7/4/2014 20,05 19,34 -2,77% 19,21 20,05 19,39 19,34 19,40 7.112 3.981.743.700
4/4/2014 20,47 19,89 -1,83% 19,76 20,48 20,15 19,87 19,89 6.412 3.489.294.800
3/4/2014 20,42 20,26 -0,05% 20,10 20,45 20,24 20,21 20,26 5.245 2.071.792.800
2/4/2014 20,40 20,27 -0,49% 20,26 20,53 20,36 20,27 20,34 7.059 4.470.942.300
1/4/2014 20,19 20,37 +0,64% 20,10 20,37 20,23 20,23 20,37 3.489 2.347.089.900
31/3/2014 20,18 20,24 +0,95% 20,04 20,36 20,19 20,16 20,24 5.242 3.223.538.100
28/3/2014 20,31 20,05 -0,50% 19,95 20,57 20,19 20,05 20,09 8.239 4.765.604.800
27/3/2014 20,02 20,15 +1,00% 19,86 20,42 20,07 20,10 20,15 3.596 7.415.349.300
26/3/2014 20,30 19,95 -0,25% 19,86 20,40 20,08 19,86 19,95 6.573 3.033.725.800
25/3/2014 19,86 20,00 +1,37% 19,60 20,00 19,81 19,93 20,00 6.924 3.333.370.800
24/3/2014 19,98 19,73 -0,40% 19,63 19,98 19,73 19,73 19,74 6.309 3.366.847.000
21/3/2014 19,64 19,81 +0,10% 19,59 20,15 19,86 19,70 19,82 5.371 3.244.907.800
20/3/2014 19,78 19,79 -0,65% 19,63 20,04 19,83 19,77 19,79 7.258 2.587.286.900
19/3/2014 20,08 19,92 -0,60% 19,76 20,10 19,92 19,90 19,92 7.275 2.676.653.400
18/3/2014 19,73 20,04 +1,88% 19,56 20,04 19,91 19,93 20,04 6.725 2.912.385.900
17/3/2014 19,42 19,67 +1,13% 19,42 19,82 19,62 19,65 19,67 4.225 2.267.813.900
14/3/2014 19,64 19,45 -0,77% 19,44 19,78 19,57 19,45 19,49 4.458 2.215.842.600
13/3/2014 20,38 19,60 -3,31% 19,51 20,44 19,73 19,60 19,62 5.889 3.576.071.200
12/3/2014 20,10 20,27 +0,05% 20,08 20,34 20,23 20,26 20,27 5.959 2.675.759.800
11/3/2014 20,39 20,26 -0,20% 20,03 20,42 20,22 20,26 20,30 6.892 3.617.551.600
10/3/2014 20,24 20,30 -0,73% 20,15 20,51 20,23 20,20 20,30 6.546 2.945.814.800
7/3/2014 20,78 20,45 +0,20% 20,22 20,78 20,44 20,36 20,45 9.130 3.875.067.400
6/3/2014 20,62 20,41 -1,40% 20,37 20,84 20,46 20,40 20,41 9.009 8.617.650.500
5/3/2014 20,80 20,70 -1,19% 20,68 21,32 20,91 20,69 20,70 5.335 4.099.279.500
28/2/2014 21,15 20,95 -0,95% 20,72 21,25 20,99 20,94 20,95 2.498 8.053.520.800
27/2/2014 20,93 21,15 +1,88% 20,90 21,35 21,16 21,15 21,28 5.661 3.725.969.400
26/2/2014 20,40 20,76 +4,16% 20,40 21,15 20,87 20,76 20,79 9.291 10.030.759.900
25/2/2014 19,80 19,93 +0,20% 19,76 20,30 20,08 19,93 19,99 8.194 4.279.451.600
24/2/2014 19,50 19,89 +1,07% 19,50 20,06 19,85 19,89 19,90 4.981 3.471.293.200
21/2/2014 19,49 19,68 +0,97% 19,43 19,85 19,68 19,67 19,68 5.738 2.804.031.400
20/2/2014 19,79 19,49 -1,81% 19,49 20,02 19,72 19,49 19,59 5.917 3.028.707.100
19/2/2014 19,37 19,85 +2,00% 19,37 19,85 19,66 19,80 19,85 6.391 3.003.134.100
18/2/2014 19,49 19,46 -0,97% 19,35 20,00 19,63 19,46 19,57 6.618 3.401.285.400
17/2/2014 20,00 19,65 -1,75% 19,65 20,00 19,75 19,64 19,65 2.434 1.173.925.700
14/2/2014 20,10 20,00 -0,60% 19,77 20,18 19,98 19,94 20,00 4.514 1.870.448.500
13/2/2014 19,87 20,12 +2,39% 19,61 20,18 19,96 20,12 20,13 7.860 4.142.177.500
12/2/2014 19,66 19,65 +1,03% 19,28 19,73 19,59 19,65 19,70 7.018 3.667.432.500
11/2/2014 19,15 19,45 +2,58% 18,67 19,56 19,28 19,44 19,45 6.417 3.075.907.700
10/2/2014 18,95 18,96 -0,99% 18,86 19,22 19,01 18,96 19,00 6.826 3.740.642.500
7/2/2014 18,56 19,15 +2,13% 18,43 19,38 19,05 19,14 19,15 6.605 3.919.294.300
6/2/2014 18,55 18,75 +1,08% 18,25 18,83 18,63 18,72 18,75 6.540 5.615.005.700
5/2/2014 18,52 18,55 -0,27% 18,27 18,86 18,51 18,55 18,63 5.635 5.156.594.400
4/2/2014 18,30 18,60 +1,81% 18,14 18,65 18,45 18,60 18,62 6.803 4.915.510.900
3/2/2014 18,41 18,27 -0,65% 18,16 18,79 18,35 18,27 18,28 6.354 4.269.796.000
31/1/2014 18,28 18,39 -0,92% 18,28 18,85 18,49 18,39 18,52 7.254 5.457.961.400
30/1/2014 18,91 18,56 -2,32% 18,56 19,23 18,80 18,56 18,61 6.391 4.394.202.900
29/1/2014 19,10 19,00 -1,45% 18,97 19,34 19,07 19,00 19,07 5.807 4.362.789.400
28/1/2014 19,20 19,28 +1,96% 18,95 19,40 19,27 19,28 19,30 6.159 4.580.844.000
27/1/2014 19,05 18,91 -1,82% 18,70 19,10 18,90 18,91 19,02 7.572 5.505.957.300
24/1/2014 19,88 19,26 -2,23% 19,11 20,00 19,40 19,24 19,26 7.692 5.351.932.700
23/1/2014 19,93 19,70 -0,35% 19,51 19,96 19,69 19,70 19,75 8.512 5.833.093.100
22/1/2014 19,71 19,77 +0,61% 19,70 20,07 19,88 19,77 19,86 5.751 4.318.457.300
21/1/2014 19,40 19,65 +0,77% 19,28 19,80 19,64 19,65 19,69 8.795 6.324.969.100
20/1/2014 19,61 19,50 -1,66% 19,49 20,00 19,67 19,48 19,50 3.510 2.412.787.300
17/1/2014 20,21 19,83 -2,32% 19,83 20,48 20,03 19,83 19,89 3.647 2.816.033.800
16/1/2014 20,28 20,30 +1,25% 20,03 20,55 20,34 20,30 20,39 5.741 5.800.722.700
15/1/2014 19,90 20,05 +1,06% 19,69 20,29 20,06 20,04 20,10 7.224 5.160.598.300
14/1/2014 19,21 19,84 +2,80% 19,17 19,92 19,71 19,84 19,89 6.724 3.977.547.800
13/1/2014 19,19 19,30 +1,31% 19,10 19,62 19,36 19,27 19,30 5.897 6.604.223.200
10/1/2014 19,10 19,05 -0,26% 18,83 19,34 19,06 19,05 19,09 7.940 6.529.157.800
9/1/2014 19,53 19,10 -1,55% 18,90 19,53 19,17 19,10 19,18 9.701 10.229.316.700
8/1/2014 19,34 19,40 +0,52% 19,17 19,54 19,40 19,40 19,45 8.571 4.749.784.100
7/1/2014 19,29 19,30 +1,05% 19,01 19,42 19,29 19,30 19,34 7.458 4.470.811.500
6/1/2014 19,23 19,10 -0,10% 18,85 19,34 19,09 19,09 19,10 8.194 5.222.289.800
3/1/2014 19,20 19,12 -0,42% 18,94 19,41 19,15 19,11 19,12 9.715 10.152.283.400
2/1/2014 19,09 19,20 +1,64% 18,71 19,34 19,11 19,17 19,20 9.994 4.645.811.000
30/12/2013 18,98 18,89 +0,21% 18,76 19,09 18,95 18,89 19,00 5.500 3.761.943.300
27/12/2013 18,81 18,85 +0,21% 18,81 19,09 18,90 18,84 18,85 4.706 2.883.585.200
26/12/2013 18,89 18,81 +1,13% 18,61 18,94 18,79 18,81 18,90 6.908 4.197.697.100
23/12/2013 18,80 18,60 -1,12% 18,60 18,90 18,70 18,60 18,65 4.400 2.447.882.600
20/12/2013 18,30 18,81 +3,35% 18,29 18,82 18,65 18,67 18,81 4.849 3.597.595.500
19/12/2013 18,44 18,20 -0,98% 18,06 18,89 18,37 18,20 18,22 6.479 4.173.904.800
18/12/2013 18,70 18,38 -0,81% 18,38 18,94 18,53 18,38 18,54 6.532 4.888.246.900
17/12/2013 18,47 18,53 +0,05% 18,31 18,86 18,64 18,53 18,60 6.970 4.925.983.200
16/12/2013 18,40 18,52 +1,42% 18,20 18,63 18,49 18,52 18,55 7.080 3.665.082.900
13/12/2013 17,90 18,26 +2,87% 17,90 18,39 18,23 18,26 18,28 8.553 5.317.859.800
12/12/2013 18,32 17,75 +0,34% 17,75 18,80 18,21 17,75 17,76 3.516 8.899.827.800
11/12/2013 17,43 17,69 +1,78% 17,27 17,85 17,64 17,67 17,69 5.883 3.263.700.000
10/12/2013 17,50 17,38 -0,97% 17,20 17,76 17,38 17,36 17,39 4.522 2.297.987.000
9/12/2013 17,50 17,55 +0,86% 17,23 17,68 17,52 17,55 17,56 3.688 2.009.917.200
6/12/2013 17,35 17,40 +1,05% 17,18 17,54 17,37 17,40 17,45 4.711 3.212.485.700
5/12/2013 17,38 17,22 -0,86% 17,09 17,76 17,41 17,22 17,26 6.727 3.188.684.600
4/12/2013 17,75 17,37 -2,74% 17,29 17,86 17,54 17,37 17,40 4.179 2.924.795.200
3/12/2013 17,82 17,86 -0,39% 17,68 18,18 17,87 17,86 17,88 5.344 3.066.168.000
2/12/2013 17,99 17,93 -1,16% 17,80 18,45 18,11 17,93 17,97 5.709 3.257.893.400
29/11/2013 18,20 18,14 -0,22% 17,93 18,28 18,06 17,99 18,14 3.857 2.241.210.400
28/11/2013 18,18 18,18 +1,17% 17,84 18,18 18,04 18,12 18,18 3.416 1.624.871.600
27/11/2013 17,44 17,97 +3,63% 17,38 17,97 17,70 17,90 17,97 4.591 2.407.150.100
26/11/2013 17,73 17,34 -2,20% 17,22 17,85 17,42 17,30 17,34 5.522 3.394.527.900
25/11/2013 17,76 17,73 +0,45% 17,65 18,00 17,78 17,73 17,83 3.928 2.613.153.500
22/11/2013 17,67 17,65 -0,84% 17,55 17,94 17,69 17,65 17,70 5.055 2.074.776.900
21/11/2013 17,36 17,80 +0,68% 17,35 18,08 17,80 17,80 17,88 814 5.535.227.300
19/11/2013 18,14 17,68 -2,64% 17,50 18,27 17,80 17,68 17,69 9.831 5.033.317.700
18/11/2013 17,95 18,16 +1,34% 17,54 18,23 18,00 18,08 18,16 5.862 3.359.113.200
14/11/2013 18,36 17,92 -1,43% 17,87 18,36 18,01 17,92 17,97 6.742 6.850.749.500
13/11/2013 18,12 18,18 +0,44% 17,80 18,22 18,06 18,12 18,18 6.449 4.384.435.900
12/11/2013 17,79 18,10 +1,91% 17,43 18,20 17,97 17,97 18,10 1.629 6.270.954.900
11/11/2013 17,52 17,76 +0,91% 17,34 17,96 17,75 17,76 17,78 7.768 3.572.418.200
8/11/2013 17,20 17,60 +1,79% 17,06 17,74 17,48 17,60 17,64 8.390 5.078.475.800
7/11/2013 16,51 17,29 +3,53% 16,39 17,42 17,08 17,27 17,29 8.702 5.003.854.600
6/11/2013 17,09 16,70 -2,91% 16,60 17,10 16,73 16,70 16,73 9.234 5.401.537.300
5/11/2013 16,53 17,20 +4,05% 16,48 17,34 17,09 17,18 17,21 2.876 12.724.693.200
4/11/2013 16,55 16,53 -1,31% 16,32 16,93 16,60 16,51 16,57 7.118 5.547.306.100
1/11/2013 16,51 16,75 +2,45% 16,42 17,01 16,76 16,71 16,76 64 5.619.545.600
31/10/2013 16,29 16,35 -0,85% 15,67 16,49 16,01 16,34 16,35 5.363 10.701.146.700
30/10/2013 16,72 16,49 -0,96% 16,41 16,88 16,64 16,48 16,49 8.479 4.839.346.400
29/10/2013 17,63 16,65 -6,46% 16,61 17,64 16,89 16,65 16,67 396 7.719.608.400
28/10/2013 17,68 17,80 +0,91% 17,49 17,90 17,77 17,75 17,80 3.652 2.171.692.500
25/10/2013 18,15 17,64 -2,54% 17,63 18,15 17,70 17,64 17,70 4.870 4.147.642.600
24/10/2013 18,31 18,10 -1,04% 17,96 18,41 18,12 18,01 18,10 9.291 3.534.088.100
23/10/2013 17,57 18,29 +3,10% 17,51 18,45 18,11 18,28 18,29 209 5.204.774.900
22/10/2013 17,57 17,74 +0,85% 17,41 17,77 17,54 17,72 17,74 5.601 3.742.920.900
21/10/2013 17,50 17,59 -0,06% 17,48 17,88 17,62 17,49 17,59 4.894 1.952.526.100
18/10/2013 17,43 17,60 +1,09% 17,43 17,89 17,57 17,54 17,60 4.279 2.439.375.000
17/10/2013 17,71 17,41 -2,30% 17,38 18,00 17,54 17,41 17,45 7.040 4.043.865.900
16/10/2013 18,24 17,82 -2,09% 17,66 18,32 17,89 17,81 17,82 3.660 9.869.566.000
15/10/2013 19,03 18,20 -4,26% 17,91 19,03 18,39 18,15 18,20 4.850 10.982.896.900
14/10/2013 19,05 19,01 -0,21% 18,85 19,15 19,00 19,00 19,01 7.627 5.920.862.800
11/10/2013 18,64 19,05 +2,14% 18,57 19,08 18,90 19,01 19,05 6.906 4.236.908.200
10/10/2013 18,46 18,65 +1,14% 18,35 18,76 18,62 18,63 18,75 9.518 6.703.019.600
9/10/2013 18,93 18,44 -1,97% 18,21 18,93 18,45 18,37 18,44 56 7.070.100.000
8/10/2013 18,80 18,81 +0,32% 18,56 18,90 18,72 18,71 18,81 6.467 4.075.299.200
7/10/2013 18,59 18,75 +0,91% 18,40 18,95 18,74 18,67 18,75 5.825 3.146.247.000
4/10/2013 18,31 18,58 +1,53% 18,23 18,64 18,43 18,53 18,58 3.487 4.325.791.700
3/10/2013 18,41 18,30 +0,11% 18,21 18,46 18,32 18,29 18,30 4.485 4.853.679.800
2/10/2013 18,30 18,28 -1,08% 18,09 18,48 18,26 18,28 18,30 5.735 2.484.865.900
1/10/2013 17,99 18,48 +3,70% 17,83 18,60 18,36 18,47 18,48 227 5.090.690.600
30/9/2013 18,52 17,82 -4,19% 17,80 18,53 17,96 17,81 17,82 9.905 5.702.926.300
27/9/2013 18,30 18,60 +1,47% 18,30 18,71 18,60 18,55 18,60 5.379 5.180.160.300
26/9/2013 18,33 18,33 -0,81% 18,20 18,68 18,39 18,33 18,43 4.680 2.688.919.800
25/9/2013 17,94 18,48 +2,90% 17,94 18,51 18,33 18,47 18,48 5.706 3.759.505.300
24/9/2013 18,12 17,96 -0,66% 17,76 18,14 17,94 17,95 17,96 4.229 2.744.593.800
23/9/2013 18,24 18,08 -0,44% 18,01 18,39 18,13 18,07 18,08 5.345 3.521.717.400
20/9/2013 18,22 18,16 -0,33% 18,16 18,40 18,24 18,16 18,18 4.970 3.356.074.000
19/9/2013 18,40 18,22 +0,11% 17,87 18,45 18,13 18,13 18,22 1.777 8.514.803.400
18/9/2013 18,65 18,20 -2,41% 18,03 18,70 18,39 18,19 18,20 8.913 8.753.677.800
17/9/2013 18,80 18,65 -0,32% 18,47 18,85 18,59 18,60 18,65 6.045 3.084.336.700
16/9/2013 18,71 18,71 +0,32% 18,47 18,89 18,63 18,70 18,71 1.650 5.462.985.100
13/9/2013 19,10 18,65 -2,36% 18,52 19,15 18,61 18,63 18,65 7.933 7.075.440.600
12/9/2013 20,20 19,10 -4,98% 18,98 20,21 19,29 19,09 19,10 2.463 14.443.341.200
11/9/2013 20,53 20,10 -2,19% 19,95 20,59 20,17 19,96 20,10 7.256 8.896.214.100
10/9/2013 20,22 20,55 +2,19% 20,08 20,80 20,50 20,50 20,55 9.658 7.808.884.500
9/9/2013 19,54 20,11 +2,18% 19,54 20,45 20,15 20,11 20,12 9.501 6.346.868.200
6/9/2013 19,75 19,68 -0,15% 19,32 19,83 19,61 19,68 19,77 5.959 6.290.134.700
5/9/2013 19,50 19,71 +1,44% 19,28 19,71 19,55 19,70 19,71 4.410 3.108.456.300
4/9/2013 19,32 19,43 +0,36% 19,12 19,68 19,43 19,43 19,44 4.171 3.277.312.800
3/9/2013 19,34 19,36 -0,46% 19,29 19,81 19,44 19,36 19,37 7.217 5.572.894.000
2/9/2013 19,79 19,45 -0,66% 19,24 20,42 19,66 19,44 19,45 7.409 3.020.438.300
30/8/2013 19,30 19,58 +1,56% 19,04 19,62 19,47 19,57 19,58 4.871 4.576.315.500
29/8/2013 19,05 19,28 +1,47% 18,90 19,35 19,17 19,22 19,28 6.029 3.619.540.400
28/8/2013 19,11 19,00 -1,61% 18,76 19,49 18,96 19,00 19,01 6.001 3.633.416.800
27/8/2013 19,60 19,31 -2,47% 19,08 20,00 19,32 19,22 19,31 6.681 6.835.676.000
26/8/2013 19,82 19,80 -0,05% 19,61 20,08 19,81 19,74 19,80 5.102 3.147.380.900
23/8/2013 19,80 19,81 -1,78% 19,50 20,10 19,75 19,81 19,82 6.136 4.946.629.600
22/8/2013 20,25 20,17 -0,40% 19,82 20,45 20,13 20,01 20,17 4.635 3.340.764.000
21/8/2013 19,70 20,25 +2,58% 19,52 20,45 20,16 20,22 20,25 7.249 5.854.717.600
20/8/2013 20,21 19,74 -2,85% 19,74 20,25 19,94 19,74 19,83 6 6.472.825.800
19/8/2013 19,11 20,32 +5,72% 19,03 20,32 19,89 20,20 20,32 9.835 8.112.972.500
16/8/2013 18,31 19,22 +4,46% 18,22 19,34 18,81 19,17 19,22 386 9.108.344.200
15/8/2013 18,63 18,40 -2,08% 18,29 18,71 18,45 18,40 18,41 505 6.951.617.100
14/8/2013 19,14 18,79 -1,83% 18,67 19,20 18,87 18,77 18,79 9.433 6.325.015.200
13/8/2013 19,05 19,14 -0,31% 19,01 19,28 19,16 19,14 19,23 5.526 2.620.458.800
12/8/2013 19,24 19,20 +0,58% 18,92 19,34 19,11 19,16 19,21 7.524 3.868.156.900
9/8/2013 19,21 19,09 -0,21% 18,74 19,25 19,04 19,09 19,10 7.591 4.366.329.100
8/8/2013 18,75 19,13 +2,24% 18,51 19,13 18,83 19,13 19,14 8.111 5.251.114.800
7/8/2013 18,77 18,71 -0,21% 18,65 18,98 18,78 18,71 18,79 6.796 3.737.217.600
6/8/2013 19,21 18,75 -2,09% 18,73 19,21 18,86 18,75 18,79 9.087 6.170.019.400
5/8/2013 19,47 19,15 -0,98% 19,11 19,47 19,22 19,11 19,15 6.697 4.177.189.900
2/8/2013 19,60 19,34 -1,33% 19,25 19,90 19,54 19,34 19,38 5.228 6.725.083.900
1/8/2013 19,32 19,60 +1,03% 19,07 19,60 19,43 19,56 19,60 8.623 6.563.792.100
31/7/2013 19,66 19,40 -1,92% 19,22 19,88 19,42 19,31 19,40 6.111 7.429.024.200
30/7/2013 20,20 19,78 -2,13% 19,65 20,30 19,86 19,73 19,78 5.531 6.349.741.700
29/7/2013 19,76 20,21 +2,07% 19,66 20,21 20,03 20,15 20,21 3.280 3.350.554.400
26/7/2013 20,86 19,80 -5,71% 19,61 20,91 19,98 19,80 19,81 8.624 8.820.830.400
25/7/2013 20,81 21,00 +0,57% 20,56 21,00 20,87 21,00 21,01 6.478 8.208.031.600
24/7/2013 21,09 20,88 -1,32% 20,74 21,53 20,98 20,80 20,88 7.297 11.493.719.900
23/7/2013 21,86 21,16 -2,49% 20,88 21,86 21,20 21,14 21,16 7.206 11.038.940.300
22/7/2013 21,54 21,70 +0,84% 21,49 21,88 21,70 21,70 21,75 3.624 2.479.415.800
19/7/2013 21,46 21,52 0,00% 21,31 21,65 21,56 21,52 21,59 5.380 2.680.039.400
18/7/2013 21,47 21,52 +0,33% 21,25 21,63 21,42 21,45 21,52 5.163 6.954.000.600
17/7/2013 21,75 21,45 -0,65% 21,30 21,75 21,46 21,44 21,45 6.974 5.574.701.700
16/7/2013 21,61 21,59 +0,65% 21,12 21,68 21,36 21,52 21,59 5.977 3.482.997.000
15/7/2013 21,25 21,45 +1,18% 20,97 21,52 21,41 21,40 21,45 7.388 5.258.804.800
12/7/2013 20,99 21,20 +0,52% 20,78 21,23 21,07 21,14 21,20 7.387 4.372.253.100
11/7/2013 21,11 21,09 +0,52% 20,80 21,24 21,02 21,00 21,09 6.057 3.532.858.200
10/7/2013 20,90 20,98 +1,75% 20,81 21,15 21,00 20,92 20,98 7.152 6.751.504.800
8/7/2013 20,53 20,62 +0,10% 20,53 20,90 20,72 20,62 20,69 4.816 3.537.826.500
5/7/2013 20,19 20,60 +1,83% 19,80 20,77 20,28 20,59 20,60 7.485 6.399.782.400
4/7/2013 20,75 20,23 -1,75% 19,86 20,76 20,23 20,15 20,25 2.772 2.584.650.900
3/7/2013 20,65 20,59 0,00% 20,11 20,94 20,59 20,36 20,59 6.319 3.802.497.400
2/7/2013 20,50 20,59 -1,25% 20,30 20,74 20,52 20,58 20,59 7.280 7.202.917.100
1/7/2013 20,82 20,85 +1,66% 20,41 20,85 20,57 20,70 20,85 5.664 5.639.655.600
28/6/2013 20,49 20,51 +0,79% 20,13 20,67 20,50 20,40 20,51 8.435 9.411.184.000
27/6/2013 20,00 20,35 +1,80% 20,00 20,55 20,40 20,35 20,36 8.965 6.126.975.200
26/6/2013 19,79 19,99 +1,47% 19,68 20,10 19,88 19,99 20,00 5.479 4.140.158.400
25/6/2013 20,20 19,70 -1,50% 19,66 20,20 19,79 19,70 19,80 6.177 4.258.893.700
24/6/2013 20,51 20,00 -2,49% 19,79 20,72 20,14 20,00 20,09 751 6.123.460.900
21/6/2013 21,08 20,51 -3,48% 20,43 21,35 20,75 20,51 20,62 7.762 6.855.152.500
20/6/2013 20,78 21,25 +1,43% 20,58 21,29 20,97 21,25 21,30 6.389 13.405.511.000
19/6/2013 21,00 20,95 0,00% 20,48 21,04 20,83 20,95 20,98 8.212 9.566.449.400
18/6/2013 19,90 20,95 +5,07% 19,90 21,08 20,60 20,90 20,95 452 11.214.014.900
17/6/2013 19,95 19,94 +6,35% 19,46 19,99 19,77 19,89 19,94 1.911 11.157.112.400
14/6/2013 19,00 18,75 -0,90% 18,67 19,09 18,87 18,75 18,77 5.688 6.319.844.700
13/6/2013 18,97 18,92 +0,32% 18,67 19,01 18,90 18,92 18,95 3.764 3.703.828.100
12/6/2013 19,03 18,86 -0,68% 18,75 19,19 18,89 18,86 18,87 6.203 3.756.875.200
11/6/2013 19,30 18,99 -2,11% 18,91 19,38 19,03 18,95 18,99 6.156 3.432.084.400
10/6/2013 19,35 19,40 +0,52% 19,23 19,64 19,44 19,40 19,42 5.369 3.873.793.100
7/6/2013 19,00 19,30 +0,78% 19,00 19,55 19,42 19,28 19,33 6.456 8.855.123.300
6/6/2013 19,21 19,15 -0,93% 18,89 19,47 19,11 19,09 19,17 2.872 2.249.178.100
5/6/2013 19,39 19,33 -0,82% 18,90 19,40 19,19 19,31 19,33 6.203 4.332.617.100
4/6/2013 19,30 19,49 +0,83% 19,23 19,58 19,43 19,44 19,49 5.603 7.451.617.400
3/6/2013 19,44 19,33 -1,07% 19,15 19,57 19,35 19,33 19,40 8.123 4.028.427.400
31/5/2013 18,82 19,54 +2,90% 18,82 19,90 19,43 19,51 19,54 9.948 11.427.958.500
29/5/2013 18,69 18,99 +0,16% 18,63 19,05 18,90 18,96 18,99 5.415 3.788.501.300
28/5/2013 19,10 18,96 -0,21% 18,80 19,15 18,96 18,96 18,97 4.113 2.744.579.200
27/5/2013 18,90 19,00 +1,01% 18,85 19,30 19,04 18,98 19,00 1.985 1.344.543.800
24/5/2013 18,76 18,81 +0,11% 18,19 18,89 18,57 18,80 18,81 7.029 5.476.339.900
23/5/2013 18,98 18,79 -1,21% 18,65 19,07 18,79 18,77 18,79 5.294 2.685.077.500
22/5/2013 19,42 19,02 -1,40% 18,91 19,45 19,16 19,01 19,02 5.304 5.616.238.900
21/5/2013 19,77 19,29 +2,06% 19,17 19,81 19,42 19,29 19,30 118 12.300.351.300
20/5/2013 18,70 18,90 +0,32% 18,61 18,90 18,76 18,80 18,90 4.474 2.645.559.400
17/5/2013 18,59 18,84 +1,84% 18,37 18,94 18,74 18,79 18,84 7.651 4.431.868.600
16/5/2013 18,37 18,50 +1,09% 18,23 18,56 18,45 18,36 18,50 5.447 4.576.676.400
15/5/2013 18,14 18,30 +0,55% 18,03 18,53 18,33 18,25 18,30 5.099 3.657.975.600
14/5/2013 17,93 18,20 +0,66% 17,79 18,20 18,03 18,15 18,20 4.834 4.010.153.100
13/5/2013 17,96 18,08 +0,22% 17,65 18,26 17,98 18,05 18,08 6.018 3.760.477.800
10/5/2013 18,29 18,04 -1,37% 17,80 18,29 18,02 17,96 18,04 6.346 4.467.775.900
9/5/2013 17,79 18,29 +1,95% 17,77 18,40 18,06 18,28 18,29 4.751 4.925.908.800
8/5/2013 17,91 17,94 +0,17% 17,50 18,01 17,88 17,88 17,94 4.835 4.540.056.800
7/5/2013 17,25 17,91 +2,46% 17,19 17,91 17,64 17,89 17,91 4.117 4.144.818.400
6/5/2013 17,65 17,48 -1,85% 17,13 17,79 17,33 17,48 17,49 6.031 6.330.664.000
3/5/2013 17,54 17,81 +3,07% 17,40 17,87 17,73 17,72 17,81 9.369 9.730.288.600
2/5/2013 17,25 17,28 -1,31% 17,17 17,43 17,29 17,19 17,28 5.746 2.404.731.100
30/4/2013 16,60 17,51 +6,64% 16,59 17,51 17,18 17,45 17,51 68 10.051.591.200
29/4/2013 16,45 16,42 +0,18% 16,15 16,55 16,42 16,41 16,42 5.489 2.544.330.500
26/4/2013 16,95 16,39 -3,02% 16,07 16,95 16,36 16,30 16,39 6.775 5.142.595.500
25/4/2013 17,46 16,90 -3,98% 16,87 17,89 17,32 16,90 16,98 1.879 8.210.749.200
24/4/2013 17,59 17,60 -0,79% 17,37 17,87 17,56 17,48 17,60 4.530 3.253.443.600
23/4/2013 16,89 17,74 +5,22% 16,73 17,74 17,45 17,52 17,74 4.936 2.875.778.400
22/4/2013 16,98 16,86 -0,41% 16,47 16,98 16,63 16,71 16,86 4.604 3.404.435.200
19/4/2013 16,68 16,93 +2,42% 16,42 17,12 16,86 16,93 16,95 5.938 3.630.659.300
18/4/2013 16,00 16,53 +3,25% 16,00 16,57 16,38 16,49 16,53 6.199 5.021.668.300
17/4/2013 16,63 16,01 -4,99% 15,77 16,82 16,08 16,01 16,06 2.538 13.564.125.100
16/4/2013 17,04 16,85 +0,30% 16,72 17,14 16,87 16,85 16,88 5.738 5.280.304.400
15/4/2013 17,47 16,80 -4,33% 16,74 17,51 16,89 16,80 16,89 6.341 4.354.674.200
12/4/2013 17,92 17,56 -2,39% 17,43 17,92 17,57 17,53 17,56 4.198 2.478.745.700
11/4/2013 17,91 17,99 -0,11% 17,71 18,09 17,88 17,92 17,99 3.257 1.942.019.900
10/4/2013 17,85 18,01 +0,90% 17,76 18,04 17,94 17,93 18,01 4.640 2.797.733.400
9/4/2013 17,49 17,85 +2,18% 17,40 17,86 17,70 17,77 17,85 6.008 2.958.730.000
8/4/2013 17,06 17,47 +1,93% 16,88 17,47 17,29 17,43 17,47 3.889 2.092.926.100
5/4/2013 16,61 17,14 +2,02% 16,58 17,26 17,00 17,14 17,16 5.789 2.898.782.500
4/4/2013 17,02 16,80 -0,59% 16,50 17,08 16,70 16,77 16,80 4.967 2.887.555.900
3/4/2013 17,42 16,90 -3,15% 16,80 17,48 17,00 0,00 0,00 5.675 4.167.500.800
2/4/2013 17,36 17,45 +0,17% 17,29 17,65 17,48 0,00 0,00 5.276 3.719.454.800
1/4/2013 17,98 17,42 -3,22% 17,34 17,99 17,45 17,35 17,45 4.884 4.638.980.600
28/3/2013 17,79 18,00 +1,41% 17,51 18,00 17,80 17,94 18,00 5.473 3.518.468.100
27/3/2013 18,00 17,75 -1,39% 17,55 18,00 17,69 17,74 17,75 5.097 2.758.689.500
26/3/2013 17,18 18,00 +4,29% 17,18 18,04 17,70 17,93 18,00 3.680 3.463.711.400
25/3/2013 17,31 17,26 -0,75% 17,11 17,54 17,27 17,23 17,26 3.612 2.376.546.200
22/3/2013 17,49 17,39 -0,86% 17,26 17,61 17,39 17,39 17,43 3.663 1.714.552.200
21/3/2013 17,43 17,54 +0,23% 17,27 17,54 17,40 17,50 17,54 4.716 2.681.558.400
20/3/2013 17,19 17,50 +1,74% 17,08 17,50 17,37 17,32 17,50 4.629 2.296.527.400
19/3/2013 17,45 17,20 -0,86% 16,95 17,45 17,11 17,13 17,20 5.114 3.546.583.300
18/3/2013 17,10 17,35 +1,64% 16,98 17,40 17,23 17,33 17,35 4.628 3.700.094.900
15/3/2013 17,30 17,07 -1,04% 17,07 17,42 17,17 17,07 17,09 4.036 3.430.159.800
14/3/2013 17,44 17,25 -1,26% 17,11 17,75 17,41 17,25 17,26 7.858 4.864.071.800
13/3/2013 17,40 17,47 +1,87% 17,30 17,79 17,51 17,40 17,47 7.093 5.003.646.900
12/3/2013 17,49 17,15 -0,87% 17,08 17,50 17,20 17,13 17,15 5.743 4.176.407.300
11/3/2013 16,99 17,30 +2,13% 16,79 17,45 17,22 17,30 17,31 4.326 3.271.002.000
8/3/2013 16,46 16,94 +1,86% 16,46 16,99 16,78 16,88 16,94 3.219 2.172.997.500
7/3/2013 16,70 16,63 -0,06% 16,40 16,74 16,60 16,60 16,63 4.099 1.888.628.300
6/3/2013 16,65 16,64 +0,48% 16,25 16,83 16,58 16,60 16,64 5.829 3.537.117.200
5/3/2013 16,68 16,56 -0,66% 16,55 16,89 16,66 16,55 16,58 4.985 2.691.020.500
4/3/2013 16,86 16,67 -1,19% 16,55 16,99 16,69 16,63 16,67 4.696 3.238.623.400
1/3/2013 16,52 16,87 +0,90% 16,36 16,92 16,74 16,85 16,87 4.619 2.044.641.500
28/2/2013 17,30 16,72 -0,77% 16,69 17,37 16,91 16,72 16,74 8.599 4.762.276.500
27/2/2013 16,29 16,85 +3,44% 16,21 16,86 16,64 16,84 16,85 4.480 2.083.488.500
26/2/2013 16,42 16,29 -1,57% 16,19 16,56 16,31 16,22 16,29 6.379 3.456.775.200
25/2/2013 16,48 16,55 0,00% 16,42 16,78 16,56 16,47 16,55 3.868 2.649.267.700
22/2/2013 16,03 16,55 +2,48% 15,70 16,55 16,29 16,51 16,55 5.185 4.151.745.700
21/2/2013 16,16 16,15 -0,12% 15,95 16,28 16,09 16,06 16,16 6.676 4.458.912.600
20/2/2013 16,20 16,17 -0,19% 16,12 16,36 16,24 16,17 16,20 5.060 2.421.741.900
19/2/2013 16,10 16,20 +0,62% 16,03 16,37 16,24 16,20 16,25 5.186 4.089.812.300
18/2/2013 16,12 16,10 -0,25% 15,83 16,40 16,08 15,97 16,10 1.498 768.340.100
15/2/2013 16,06 16,14 +0,56% 15,78 16,24 16,11 16,14 16,18 4.734 5.032.386.500
14/2/2013 15,97 16,05 -0,62% 15,97 16,19 16,08 16,05 16,08 2.150 4.151.419.200
13/2/2013 16,29 16,15 +0,25% 16,08 16,32 16,18 16,13 16,15 4.199 2.102.575.400
8/2/2013 16,19 16,11 -1,47% 16,03 16,39 16,17 16,11 16,14 2.558 2.029.977.400
7/2/2013 16,61 16,35 -1,62% 16,02 16,61 16,35 16,29 16,35 3.557 3.484.866.300
6/2/2013 16,64 16,62 -0,18% 16,28 16,64 16,49 16,52 16,62 3.938 2.674.061.300
5/2/2013 16,23 16,65 +1,71% 16,23 16,78 16,49 16,57 16,65 4.585 3.099.061.600
4/2/2013 16,39 16,37 -0,18% 15,96 16,39 16,22 16,28 16,37 4.601 3.057.089.100
1/2/2013 16,50 16,40 -0,30% 16,17 16,78 16,43 16,36 16,40 4.401 2.396.755.400
31/1/2013 16,25 16,45 +0,92% 15,95 16,52 16,30 16,44 16,45 6.060 4.095.615.500
30/1/2013 16,16 16,30 +0,74% 15,87 16,33 16,23 16,23 16,30 4.430 4.657.935.400
29/1/2013 16,02 16,18 +1,13% 15,65 16,34 16,16 16,15 16,18 6.233 4.062.643.600
28/1/2013 16,02 16,00 +0,44% 15,95 16,21 16,04 16,00 16,02 5.562 3.615.610.900
24/1/2013 16,00 15,93 +8,89% 15,49 16,37 15,89 15,90 15,93 2.735 12.695.398.400
23/1/2013 14,36 14,63 +1,67% 14,30 14,63 14,55 14,61 14,63 2.702 1.675.037.100
22/1/2013 14,40 14,39 0,00% 14,31 14,57 14,44 14,38 14,39 3.508 1.964.906.100
21/1/2013 14,23 14,39 +1,34% 14,19 14,44 14,33 14,34 14,39 872 513.141.200
18/1/2013 14,21 14,20 +0,57% 14,07 14,35 14,17 14,13 14,20 3.131 1.227.576.100
17/1/2013 14,21 14,12 -0,70% 13,86 14,21 14,02 14,02 14,12 5.810 2.142.600.500
16/1/2013 14,26 14,22 -0,28% 14,11 14,37 14,26 14,17 14,22 2.399 1.331.921.300
15/1/2013 14,22 14,26 -0,07% 14,11 14,34 14,28 14,24 14,26 5.641 2.953.690.600
14/1/2013 14,03 14,27 +2,74% 14,00 14,38 14,25 14,24 14,27 6.507 3.502.642.600
11/1/2013 14,00 13,89 -1,21% 13,87 14,10 13,98 13,88 13,89 3.186 1.906.354.900
10/1/2013 14,09 14,06 -0,28% 13,90 14,15 14,04 13,99 14,06 3.665 2.897.579.800
9/1/2013 13,74 14,10 +2,40% 13,46 14,13 13,88 14,10 14,11 6.668 3.201.098.600
8/1/2013 14,16 13,77 -4,24% 13,57 14,20 13,87 13,77 13,80 7.234 4.869.700.000
7/1/2013 14,23 14,38 +0,28% 14,01 14,50 14,33 14,32 14,38 3.774 1.796.095.700
4/1/2013 14,56 14,34 -1,51% 14,21 14,68 14,35 14,29 14,34 4.648 3.128.008.600
3/1/2013 14,72 14,56 -1,15% 14,55 14,82 14,69 14,56 14,58 6.525 3.413.612.700
2/1/2013 14,57 14,73 0,00% 14,36 14,80 14,68 14,72 14,73 6.030 3.241.803.100
28/12/2012 14,48 14,45 +0,98% 14,21 14,50 14,41 14,39 14,45 3.709 1.961.269.700
27/12/2012 14,42 14,31 -0,83% 14,30 14,56 14,42 14,31 14,38 2.730 1.770.158.200
26/12/2012 14,30 14,43 0,00% 14,11 14,54 14,42 14,43 14,48 4.512 3.002.693.000
21/12/2012 13,87 14,43 +0,56% 13,85 14,48 14,34 14,34 14,43 4.301 2.853.537.500
20/12/2012 13,76 14,35 +3,24% 13,67 14,35 14,05 14,26 14,35 5.058 2.125.765.400
19/12/2012 13,74 13,90 -0,71% 13,67 14,04 13,87 13,85 13,90 5.841 2.156.036.200
18/12/2012 13,55 14,00 +4,87% 13,37 14,00 13,76 13,91 14,00 7.581 3.161.915.900
17/12/2012 12,85 13,35 +4,54% 12,77 13,35 13,21 13,34 13,37 3.779 3.210.396.400
14/12/2012 13,17 12,77 -2,52% 12,77 13,24 12,92 12,77 12,82 4.467 2.246.681.000
13/12/2012 13,36 13,10 -2,60% 13,07 13,39 13,16 13,07 13,10 4.118 2.279.742.100
12/12/2012 13,53 13,45 -1,47% 13,12 13,65 13,40 13,38 13,45 6.975 2.183.184.800
11/12/2012 13,56 13,65 +0,81% 13,52 13,72 13,64 13,56 13,65 4.941 2.016.815.100
10/12/2012 13,42 13,54 +0,67% 13,20 13,54 13,44 13,46 13,54 2.594 1.019.380.800
7/12/2012 13,09 13,45 +2,67% 12,95 13,47 13,32 13,39 13,45 3.075 1.076.790.500
6/12/2012 13,54 13,10 -3,32% 12,55 13,61 12,93 13,10 13,22 2.547 9.593.988.200
5/12/2012 13,64 13,55 -0,73% 13,46 13,76 13,60 13,54 13,55 4.493 1.866.515.700
4/12/2012 13,52 13,65 +0,89% 13,33 13,65 13,50 13,47 13,65 4.550 1.715.523.000
3/12/2012 13,30 13,53 +3,20% 13,22 13,65 13,45 13,45 13,53 6.425 2.552.427.200
30/11/2012 13,17 13,11 -0,23% 12,95 13,27 13,13 13,11 13,15 3.522 12.048.581.600
29/11/2012 13,91 13,14 -5,19% 13,14 13,94 13,46 13,11 13,14 5.445 5.392.353.500
28/11/2012 14,06 13,86 -2,19% 13,61 14,12 13,83 13,86 13,87 4.812 4.220.787.700
27/11/2012 14,05 14,17 +1,07% 14,03 14,29 14,13 14,16 14,17 3.357 2.741.276.500
26/11/2012 14,24 14,02 -2,50% 14,00 14,30 14,05 14,02 14,04 3.679 3.128.798.400
23/11/2012 14,25 14,38 +0,84% 14,03 14,43 14,19 14,27 14,39 3.782 3.479.976.800
22/11/2012 14,21 14,26 +0,64% 13,90 14,39 14,09 14,12 14,26 1.663 2.122.708.800
21/11/2012 13,90 14,17 +2,61% 13,83 14,18 14,09 14,12 14,17 4.756 4.569.116.200
19/11/2012 13,57 13,81 +0,29% 13,57 14,02 13,77 13,81 13,84 2.698 1.751.388.600
16/11/2012 13,87 13,77 -1,22% 13,52 13,87 13,69 13,67 13,77 3.931 2.079.615.700
14/11/2012 14,14 13,94 -1,48% 13,82 14,43 14,05 13,86 13,94 7.881 3.946.286.800
13/11/2012 14,14 14,15 -0,35% 13,86 14,22 14,09 14,11 14,15 2.970 1.357.071.200
12/11/2012 14,04 14,20 +0,42% 14,04 14,25 14,12 14,14 14,20 2.661 1.259.573.800
9/11/2012 14,14 14,14 -0,07% 14,04 14,40 14,21 14,14 14,15 5.849 2.490.224.900
8/11/2012 14,52 14,15 -2,21% 14,05 14,60 14,25 14,10 14,15 3.976 2.504.484.700
7/11/2012 14,41 14,47 -0,34% 14,16 14,52 14,34 14,45 14,47 4.385 2.499.807.100
6/11/2012 14,29 14,52 +1,75% 14,16 14,52 14,36 14,42 14,52 2.522 1.786.301.700
5/11/2012 14,02 14,27 +0,49% 14,02 14,32 14,17 14,14 14,27 3.698 3.869.354.300
1/11/2012 14,22 14,20 0,00% 14,12 14,46 14,21 14,18 14,20 3.797 2.810.260.600
31/10/2012 14,28 14,20 -0,98% 13,95 14,44 14,18 14,06 14,20 4.228 2.731.458.100
30/10/2012 14,09 14,34 +1,13% 14,02 14,35 14,22 14,33 14,34 1.150 1.036.600.000
29/10/2012 14,01 14,18 +0,07% 13,91 14,31 14,10 14,00 14,18 1.171 1.090.795.400
26/10/2012 13,88 14,17 +0,28% 13,74 14,17 13,99 14,11 14,17 2.646 1.840.349.700
25/10/2012 14,05 14,13 -0,49% 13,90 14,29 14,11 14,07 14,13 3.694 3.151.797.000
24/10/2012 14,80 14,20 -1,53% 14,17 14,83 14,36 14,15 14,22 6.888 5.431.793.600
23/10/2012 14,07 14,42 +1,48% 14,05 14,43 14,28 14,32 14,42 4.067 3.557.081.900
22/10/2012 14,27 14,21 -0,63% 14,08 14,35 14,19 14,13 14,21 4.651 2.889.134.900
19/10/2012 14,40 14,30 +0,07% 14,10 14,40 14,23 14,22 14,30 4.777 6.509.586.600
18/10/2012 14,23 14,29 +0,63% 14,04 14,35 14,21 14,29 14,30 4.131 4.198.851.300
17/10/2012 14,26 14,20 -0,84% 14,00 14,41 14,26 14,18 14,20 5.141 2.904.014.900
16/10/2012 14,14 14,32 +2,29% 14,12 14,39 14,27 14,20 14,32 5.671 3.058.764.900
15/10/2012 14,25 14,00 -1,06% 13,99 14,35 14,07 13,99 14,00 4.689 3.090.778.600
11/10/2012 13,90 14,15 +1,43% 13,81 14,40 14,14 14,06 14,15 6.592 5.364.558.800
10/10/2012 13,83 13,95 +0,94% 13,76 14,02 13,91 13,93 13,95 5.886 4.635.927.400
9/10/2012 13,69 13,82 +1,25% 13,48 13,82 13,70 13,72 13,82 4.660 2.745.589.900
8/10/2012 13,60 13,65 +0,37% 13,36 13,65 13,53 13,61 13,65 4.816 2.149.785.900
5/10/2012 13,03 13,60 +4,62% 13,01 13,60 13,42 13,43 13,60 9.012 6.047.737.200
4/10/2012 12,75 13,00 +1,56% 12,71 13,11 12,94 12,95 13,00 5.335 3.333.916.000
3/10/2012 13,40 12,80 -4,48% 12,68 13,40 12,91 12,80 12,81 7.171 5.153.423.100
2/10/2012 13,78 13,40 -3,18% 13,24 13,95 13,53 13,36 13,40 4.987 3.775.944.600
1/10/2012 13,61 13,84 +1,69% 13,52 13,87 13,70 13,76 13,84 5.350 3.064.407.200
28/9/2012 13,61 13,61 +0,07% 13,30 13,68 13,52 13,46 13,61 5.386 2.969.996.300
27/9/2012 13,45 13,60 +2,10% 13,28 13,60 13,46 13,56 13,60 4.081 2.817.678.000
26/9/2012 13,30 13,32 -0,08% 13,04 13,40 13,29 13,32 13,34 2.744 1.415.530.200
25/9/2012 13,56 13,33 -1,55% 13,24 13,65 13,36 13,28 13,33 3.911 2.729.836.200
24/9/2012 13,63 13,54 -1,53% 13,32 13,65 13,45 13,50 13,54 5.890 4.889.863.900
21/9/2012 13,85 13,75 0,00% 13,66 13,92 13,76 13,71 13,75 3.576 2.355.857.800
20/9/2012 13,90 13,75 -1,79% 13,65 13,98 13,77 13,75 13,76 3.128 2.180.367.000
19/9/2012 14,00 14,00 +0,50% 13,92 14,16 14,00 13,97 14,00 3.334 2.420.287.900
18/9/2012 14,20 13,93 -2,45% 13,93 14,27 14,05 13,93 13,98 2.603 1.358.229.500
17/9/2012 14,34 14,28 -0,42% 14,18 14,43 14,30 14,24 14,28 4.633 2.551.194.500
14/9/2012 14,43 14,34 +0,35% 14,18 14,80 14,45 14,24 14,34 7.458 4.952.680.000
13/9/2012 13,81 14,29 +2,44% 13,68 14,37 14,09 14,28 14,29 4.905 3.163.502.600
12/9/2012 13,68 13,95 +2,95% 13,59 13,95 13,76 13,95 13,96 4.460 1.954.171.100
11/9/2012 13,49 13,55 -0,59% 13,49 13,80 13,64 13,54 13,55 4.069 1.465.780.400
10/9/2012 13,79 13,63 -0,87% 13,57 13,85 13,71 13,63 13,64 3.377 1.596.806.700
6/9/2012 13,49 13,75 +2,23% 13,37 13,75 13,66 13,68 13,75 3.905 1.740.040.400
5/9/2012 13,84 13,45 -2,39% 13,41 13,89 13,51 13,45 13,48 2.920 1.589.330.700
4/9/2012 13,80 13,78 -0,14% 13,61 13,92 13,71 13,75 13,78 3.098 1.461.070.600
3/9/2012 13,97 13,80 -1,43% 13,71 13,97 13,80 13,79 13,80 2.455 1.098.849.200
31/8/2012 13,57 14,00 +4,32% 13,32 14,00 13,72 13,86 14,00 4.977 3.348.513.000
30/8/2012 13,31 13,42 -0,22% 13,31 13,47 13,39 13,40 13,42 2.260 1.823.963.100
29/8/2012 13,62 13,45 -1,82% 13,36 13,68 13,47 13,45 13,49 4.107 1.482.903.000
28/8/2012 13,65 13,70 0,00% 13,50 13,75 13,61 13,66 13,70 3.357 2.683.794.100
27/8/2012 13,68 13,70 +0,81% 13,55 13,80 13,65 13,60 13,70 5.058 3.187.529.000
24/8/2012 13,39 13,59 +1,72% 13,19 13,63 13,43 13,57 13,59 3.651 1.740.510.700
23/8/2012 13,45 13,36 -0,15% 13,22 13,65 13,40 13,26 13,36 4.414 3.585.873.700
22/8/2012 13,74 13,38 -2,26% 13,28 13,74 13,42 13,38 13,41 4.646 2.760.680.400
21/8/2012 13,81 13,69 +0,44% 13,53 13,95 13,72 13,59 13,69 4.379 1.896.560.800
20/8/2012 13,77 13,63 -0,51% 13,48 13,78 13,58 13,63 13,72 3.626 2.319.052.000
17/8/2012 13,51 13,70 +1,18% 13,47 13,72 13,64 13,70 13,74 3.236 1.582.580.500
16/8/2012 13,39 13,54 +1,80% 13,35 13,64 13,53 13,54 13,55 5.234 3.727.011.700
15/8/2012 13,05 13,30 +1,68% 13,02 13,36 13,26 13,28 13,30 7.190 3.142.225.200
14/8/2012 12,96 13,08 +0,54% 12,96 13,23 13,09 13,00 13,08 5.356 2.364.397.200
13/8/2012 13,05 13,01 -1,81% 12,96 13,13 13,02 12,99 13,01 4.170 1.382.361.400
10/8/2012 13,14 13,25 +1,15% 12,81 13,25 13,14 13,12 13,25 2.342 1.581.441.100
9/8/2012 12,90 13,10 -0,53% 12,86 13,23 13,11 13,02 13,10 3.113 1.628.954.400
8/8/2012 13,13 13,17 +0,53% 12,94 13,20 13,08 13,11 13,17 2.824 1.749.160.500
7/8/2012 12,90 13,10 +2,58% 12,74 13,12 12,99 13,10 13,11 4.983 3.818.946.300
6/8/2012 12,57 12,77 +1,59% 12,41 12,86 12,77 12,70 12,77 5.355 2.843.681.800
3/8/2012 12,40 12,57 +2,70% 12,39 12,65 12,52 12,55 12,57 4.551 2.953.896.400
2/8/2012 12,52 12,24 -2,63% 12,13 12,59 12,31 12,24 12,26 6.047 3.361.489.500
1/8/2012 13,30 12,57 -4,34% 12,47 13,32 12,71 12,57 12,62 5.746 3.715.745.200
31/7/2012 13,40 13,14 +0,31% 12,89 13,75 13,19 13,03 13,14 5.570 4.327.423.600
30/7/2012 12,88 13,10 +1,00% 12,68 13,10 12,91 12,92 13,10 2.568 1.263.397.800
27/7/2012 12,96 12,97 +1,65% 12,54 13,15 12,80 12,85 12,97 9.602 4.155.477.500
26/7/2012 12,74 12,76 +1,51% 12,35 12,76 12,60 12,75 12,76 4.361 2.984.983.300
25/7/2012 12,75 12,57 -1,49% 12,43 12,88 12,52 12,47 12,57 2.346 1.575.539.600
24/7/2012 12,81 12,76 -1,77% 12,59 12,88 12,74 12,60 12,76 4.786 2.855.586.900
23/7/2012 12,45 12,99 +0,23% 12,45 13,06 12,85 12,87 12,99 4.010 2.510.304.700
20/7/2012 12,72 12,96 +0,54% 12,65 12,97 12,88 12,92 12,96 3.806 2.252.768.600
19/7/2012 12,57 12,89 +1,90% 12,50 12,95 12,78 12,88 12,89 3.774 1.692.702.400
18/7/2012 12,33 12,65 +2,02% 12,25 12,65 12,45 12,53 12,65 3.492 1.764.580.200
17/7/2012 12,49 12,40 +1,39% 12,39 12,74 12,47 12,40 12,42 6.763 5.887.187.000
16/7/2012 12,49 12,23 -1,37% 12,16 12,49 12,24 12,20 12,23 4.048 1.668.037.800
13/7/2012 12,26 12,40 +1,56% 11,94 12,48 12,32 12,40 12,44 3.940 2.689.652.500
12/7/2012 11,51 12,21 +2,86% 11,44 12,21 11,89 12,15 12,21 7.128 5.634.572.000
11/7/2012 12,85 11,87 -7,27% 11,70 12,85 12,01 11,87 11,88 9.696 7.571.129.500
10/7/2012 13,50 12,80 -4,41% 12,69 13,50 12,97 12,75 12,80 5.796 4.952.062.400
6/7/2012 13,68 13,39 -2,33% 13,24 13,70 13,33 13,30 13,39 4.488 4.012.095.900
5/7/2012 13,98 13,71 -0,80% 13,40 14,00 13,67 13,70 13,71 4.562 6.273.813.600
4/7/2012 13,73 13,82 +0,22% 13,49 14,19 13,87 13,75 13,82 3.111 1.597.543.300
3/7/2012 13,07 13,79 +4,79% 13,07 13,85 13,47 13,65 13,80 5.923 2.527.458.900
2/7/2012 13,11 13,16 -1,50% 12,93 13,19 13,11 13,16 13,20 2.838 1.496.918.100
29/6/2012 13,45 13,36 +0,53% 13,11 13,61 13,26 13,30 13,36 5.533 3.240.371.900
28/6/2012 13,18 13,29 +0,99% 13,09 13,44 13,28 13,16 13,29 3.219 1.813.564.300
27/6/2012 12,85 13,16 +2,33% 12,81 13,21 13,11 13,10 13,16 3.692 1.790.998.900
26/6/2012 12,99 12,86 -1,23% 12,77 13,11 12,87 12,86 12,88 4.966 2.533.293.400
25/6/2012 13,27 13,02 -3,05% 12,92 13,36 13,11 12,92 13,02 2.196 1.454.992.900
22/6/2012 13,43 13,43 +0,83% 13,25 13,75 13,38 13,41 13,43 2.323 1.648.841.800
21/6/2012 13,41 13,32 -1,33% 13,16 13,46 13,32 13,32 13,33 4.056 6.032.717.800
20/6/2012 13,62 13,50 -1,60% 13,45 13,80 13,54 13,49 13,52 3.965 2.576.228.000
19/6/2012 13,93 13,72 -0,80% 13,72 14,04 13,80 13,72 13,74 3.415 2.055.033.200
18/6/2012 13,51 13,83 +1,17% 13,40 13,85 13,71 13,76 13,83 2.330 1.453.817.100
15/6/2012 13,81 13,67 -1,01% 13,51 13,92 13,60 13,60 13,67 3.231 2.340.759.000
14/6/2012 13,90 13,81 -1,36% 13,65 14,12 13,82 13,71 13,81 3.685 1.851.080.800
13/6/2012 14,20 14,00 -0,14% 13,71 14,32 13,89 13,90 14,00 6.045 4.240.807.800
12/6/2012 13,69 14,02 +2,49% 13,58 14,02 13,86 13,93 14,02 4.765 2.999.694.600
11/6/2012 13,89 13,68 -0,87% 13,57 13,94 13,69 13,57 13,68 2.906 1.605.084.000
8/6/2012 14,20 13,80 -2,82% 13,72 14,20 13,82 13,76 13,80 3.542 1.694.105.600
6/6/2012 13,65 14,20 +4,41% 13,57 14,20 13,94 14,10 14,20 5.047 3.838.340.300
5/6/2012 13,81 13,60 -0,66% 13,60 13,87 13,70 13,59 13,60 4.863 2.632.366.100
4/6/2012 13,91 13,69 -2,14% 13,67 14,10 13,77 13,68 13,69 3.174 1.951.651.200
1/6/2012 14,17 13,99 -2,51% 13,87 14,18 13,96 13,92 13,99 3.093 1.255.172.900
31/5/2012 14,20 14,35 +0,42% 14,06 14,35 14,25 14,16 14,35 2.972 2.130.068.900
30/5/2012 14,39 14,29 -1,38% 14,16 14,63 14,25 14,23 14,29 3.964 1.956.795.200
29/5/2012 14,88 14,49 -1,43% 14,26 14,88 14,41 14,37 14,49 3.517 2.959.578.600
28/5/2012 14,27 14,70 +3,09% 14,15 14,98 14,61 14,51 14,70 1.998 722.137.100
25/5/2012 14,74 14,26 -2,40% 14,12 14,89 14,28 14,19 14,26 3.862 2.049.085.600
24/5/2012 14,79 14,61 -1,62% 14,58 15,05 14,74 14,61 14,65 5.906 2.332.325.900
23/5/2012 14,84 14,85 -1,00% 14,56 15,29 14,88 14,84 14,85 5.530 3.020.784.800
22/5/2012 14,80 15,00 -0,46% 14,71 15,23 15,06 14,80 15,00 8.841 4.524.314.100
21/5/2012 14,82 15,07 +1,76% 14,67 15,16 14,97 15,04 15,07 4.259 2.277.011.500
18/5/2012 14,52 14,81 +0,07% 14,38 14,97 14,75 14,72 14,81 6.133 5.698.755.100
17/5/2012 15,26 14,80 -1,99% 14,58 15,31 14,86 14,58 14,82 5.343 2.990.673.300
16/5/2012 15,49 15,10 -1,31% 15,05 15,80 15,26 15,05 15,10 3.064 2.021.945.900
15/5/2012 15,22 15,30 -0,46% 15,15 15,70 15,31 15,17 15,30 3.872 2.930.122.200
14/5/2012 15,25 15,37 -0,84% 15,25 15,59 15,43 15,37 15,38 3.648 2.241.961.200
11/5/2012 15,61 15,50 -2,21% 15,39 15,84 15,55 15,37 15,50 3.973 2.740.835.100
10/5/2012 15,86 15,85 -0,25% 15,66 16,10 15,78 15,85 15,86 2.182 2.418.459.100
9/5/2012 15,65 15,89 0,00% 15,60 16,05 15,94 15,85 15,92 3.425 3.850.860.500
8/5/2012 15,86 15,89 -1,24% 15,74 15,98 15,85 15,86 15,89 4.630 3.638.084.900
7/5/2012 15,71 16,09 +1,64% 15,71 16,09 15,99 16,08 16,09 4.221 3.451.641.500
4/5/2012 16,21 15,83 -2,70% 15,83 16,35 16,05 15,83 15,98 7.116 5.717.690.100
3/5/2012 16,29 16,27 +0,62% 16,16 16,46 16,28 16,20 16,27 4.487 3.995.267.500
2/5/2012 16,24 16,17 -1,64% 16,15 16,40 16,23 16,17 16,19 4.690 2.810.903.600
30/4/2012 16,21 16,44 +0,67% 16,14 16,47 16,29 16,35 16,44 3.814 3.103.357.300
27/4/2012 16,01 16,33 +0,43% 15,82 16,55 16,33 16,33 16,37 4.230 3.511.786.500
26/4/2012 16,49 16,26 -0,25% 16,20 16,57 16,37 16,25 16,26 4.229 2.422.558.800
25/4/2012 16,54 16,30 -0,61% 16,28 16,80 16,40 16,29 16,30 4.392 1.983.369.900
24/4/2012 16,00 16,40 +2,76% 15,81 16,43 16,32 16,37 16,40 3.437 2.949.675.100
23/4/2012 15,95 15,96 -1,24% 15,52 16,13 15,94 15,95 15,96 3.111 1.833.773.200
20/4/2012 16,55 16,16 -2,24% 15,94 16,55 16,15 16,11 16,16 5.641 9.191.442.000
19/4/2012 16,06 16,53 +1,97% 16,06 16,63 16,51 16,53 16,55 2.223 2.706.621.200
18/4/2012 15,99 16,21 +1,06% 15,84 16,21 16,02 16,15 16,21 6.109 5.082.794.100
17/4/2012 16,20 16,04 -0,19% 15,91 16,20 16,07 16,04 16,13 2.177 1.994.415.800
16/4/2012 16,00 16,07 +0,75% 15,82 16,26 16,00 16,01 16,07 2.317 1.376.111.500
13/4/2012 15,86 15,95 -0,31% 15,76 16,08 15,88 15,91 15,95 2.469 1.657.352.400
12/4/2012 15,88 16,00 +1,07% 15,68 16,00 15,90 15,86 16,00 4.158 2.965.429.100
11/4/2012 15,42 15,83 +3,46% 15,27 15,86 15,71 15,78 15,83 4.563 3.162.782.400
10/4/2012 15,34 15,30 -0,33% 15,07 15,45 15,27 15,26 15,30 3.651 2.964.570.200
9/4/2012 15,39 15,35 -0,65% 15,00 15,39 15,23 15,31 15,35 3.759 3.250.822.300
5/4/2012 15,28 15,45 +0,98% 15,20 15,49 15,35 15,39 15,45 3.780 4.832.957.100
4/4/2012 14,61 15,30 +4,79% 14,61 15,61 15,31 15,28 15,30 7.701 8.866.360.800
3/4/2012 14,70 14,60 -0,68% 14,50 14,91 14,65 14,60 14,65 5.279 4.309.058.100
2/4/2012 14,69 14,70 +0,41% 14,45 14,84 14,65 14,70 14,75 3.600 4.651.292.800
30/3/2012 14,65 14,64 +0,97% 14,31 14,65 14,53 14,50 14,64 3.466 3.230.401.700
29/3/2012 14,40 14,50 +0,69% 14,24 14,59 14,50 14,50 14,53 5.490 3.617.377.200
28/3/2012 14,41 14,40 -0,48% 14,02 14,49 14,40 14,39 14,48 3.639 2.014.425.500
27/3/2012 14,55 14,47 -0,62% 14,37 14,57 14,45 14,40 14,48 1.774 1.357.298.100
26/3/2012 14,23 14,56 +2,75% 14,12 14,59 14,46 14,55 14,56 3.811 2.564.808.900
23/3/2012 14,05 14,17 +0,64% 14,01 14,20 14,10 14,15 14,17 4.018 3.063.729.200
22/3/2012 14,04 14,08 -0,85% 13,78 14,10 14,00 14,02 14,08 4.500 4.309.389.200
21/3/2012 13,62 14,20 +4,03% 13,62 14,36 14,13 14,20 14,27 6.982 6.639.802.900
20/3/2012 13,65 13,65 -1,23% 13,52 13,74 13,61 13,59 13,65 2.018 1.380.536.300
19/3/2012 13,75 13,82 -0,07% 13,71 13,92 13,83 13,82 13,86 1.471 1.075.531.300
16/3/2012 13,81 13,83 +0,22% 13,52 13,90 13,74 13,77 13,83 2.523 1.575.274.900
15/3/2012 13,60 13,80 -0,29% 13,60 13,92 13,78 13,80 13,81 2.965 2.413.768.300
14/3/2012 13,34 13,84 +3,28% 13,24 13,84 13,54 13,76 13,84 5.633 3.660.847.100
13/3/2012 13,26 13,40 +1,52% 13,08 13,40 13,24 13,39 13,40 5.279 2.208.952.400
12/3/2012 12,89 13,20 +1,46% 12,89 13,35 13,19 13,18 13,20 4.189 2.468.675.200
9/3/2012 12,82 13,01 +1,80% 12,64 13,06 12,96 12,99 13,01 3.490 1.358.255.800
8/3/2012 12,70 12,78 +2,16% 12,68 12,87 12,80 12,77 12,78 3.807 1.768.697.500
7/3/2012 12,44 12,51 +1,13% 12,34 12,57 12,50 12,51 12,55 3.129 2.907.715.500
6/3/2012 12,76 12,37 -3,36% 12,28 12,76 12,38 12,36 12,37 2.850 1.713.520.900
5/3/2012 12,92 12,80 -1,46% 12,66 13,01 12,76 12,77 12,80 2.705 2.153.479.300
2/3/2012 12,99 12,99 +0,70% 12,89 13,15 13,01 12,97 12,99 2.636 1.707.493.100
1/3/2012 12,81 12,90 +0,78% 12,73 12,99 12,91 12,90 12,93 2.982 1.686.081.800
29/2/2012 12,48 12,80 +1,59% 12,34 12,95 12,74 12,80 12,82 6.416 4.332.121.300
28/2/2012 12,74 12,60 -1,18% 12,57 12,81 12,63 12,58 12,60 3.265 2.558.226.100
27/2/2012 12,98 12,75 -1,85% 12,75 12,99 12,81 12,75 12,81 2.339 1.617.494.600
24/2/2012 13,02 12,99 -0,15% 12,95 13,15 13,01 12,99 13,01 2.924 2.430.919.200
23/2/2012 13,02 13,01 -0,91% 12,90 13,15 13,02 13,01 13,05 3.540 1.838.069.300
22/2/2012 13,00 13,13 +0,38% 13,00 13,17 13,12 13,13 13,14 1.357 972.463.500
17/2/2012 13,07 13,08 0,00% 12,85 13,09 12,99 13,01 13,08 3.413 2.047.365.500
16/2/2012 13,07 13,08 -0,15% 12,99 13,25 13,08 13,04 13,08 4.692 2.877.521.900
15/2/2012 12,79 13,10 +3,89% 12,69 13,30 13,06 13,09 13,10 7.620 6.387.937.500
14/2/2012 12,48 12,61 +1,12% 12,48 12,79 12,61 12,60 12,61 3.490 1.876.837.200
13/2/2012 12,25 12,47 +2,13% 12,18 12,48 12,39 12,45 12,47 2.519 1.282.314.100
10/2/2012 11,90 12,21 +1,58% 11,90 12,24 12,11 12,21 12,22 3.098 3.369.650.400
9/2/2012 12,11 12,02 -0,66% 11,92 12,15 12,04 12,01 12,02 3.599 3.124.190.400
8/2/2012 12,40 12,10 -2,02% 12,02 12,45 12,17 12,10 12,11 2.798 3.942.830.500
7/2/2012 12,21 12,35 +0,82% 12,12 12,47 12,35 12,34 12,35 3.180 3.376.180.600
6/2/2012 12,06 12,25 +1,49% 11,97 12,31 12,16 12,20 12,25 2.274 1.476.233.600
3/2/2012 11,95 12,07 +1,00% 11,90 12,17 12,00 12,02 12,07 4.088 2.029.568.000
2/2/2012 12,35 11,95 -3,78% 11,87 12,48 12,12 11,92 11,95 5.795 3.183.878.000
1/2/2012 12,05 12,42 +2,99% 11,98 12,43 12,26 12,38 12,42 4.271 1.892.082.700
31/1/2012 11,80 12,06 +2,73% 11,71 12,06 11,91 11,95 12,06 3.706 1.735.755.500
30/1/2012 11,77 11,74 -0,51% 11,66 11,81 11,73 11,73 11,74 4.026 2.263.878.200
27/1/2012 12,09 11,80 -2,88% 11,80 12,15 11,93 11,80 11,84 2.823 1.217.072.700
26/1/2012 11,93 12,15 +2,10% 11,59 12,15 12,01 12,09 12,15 4.111 1.958.574.100
24/1/2012 12,13 11,90 -2,06% 11,88 12,16 11,96 11,90 11,95 2.503 1.405.508.500
23/1/2012 12,19 12,15 0,00% 11,95 12,25 12,10 12,05 12,15 2.026 785.374.800
20/1/2012 12,19 12,15 -0,41% 12,11 12,29 12,18 12,14 12,15 2.233 993.546.900
19/1/2012 12,10 12,20 +1,50% 11,97 12,20 12,09 12,08 12,20 2.215 1.325.857.700
18/1/2012 11,90 12,02 +1,01% 11,83 12,19 12,01 12,02 12,04 2.991 1.409.216.200
17/1/2012 12,07 11,90 -1,41% 11,77 12,09 11,87 11,85 11,90 1.857 1.002.331.000
16/1/2012 11,76 12,07 +2,55% 11,68 12,07 11,91 12,00 12,08 771 445.419.500
13/1/2012 11,85 11,77 -0,51% 11,63 11,95 11,77 11,68 11,77 2.403 860.568.000
12/1/2012 11,98 11,83 -0,76% 11,79 11,99 11,86 11,81 11,83 1.954 966.920.900
11/1/2012 11,80 11,92 +1,45% 11,77 11,95 11,89 11,86 11,92 1.413 760.724.400
10/1/2012 11,85 11,75 -2,08% 11,66 12,00 11,82 11,75 11,76 2.358 1.492.102.400
9/1/2012 12,00 12,00 +0,17% 11,91 12,09 11,99 11,99 12,00 1.857 1.140.946.600
6/1/2012 11,94 11,98 +0,25% 11,85 12,05 11,93 11,91 11,98 1.756 833.875.200
5/1/2012 11,85 11,95 -0,42% 11,70 11,98 11,88 11,90 11,95 3.170 1.704.234.800
4/1/2012 11,92 12,00 -0,83% 11,73 12,10 11,93 11,99 12,00 5.163 2.886.449.400
3/1/2012 11,82 12,10 +2,54% 11,82 12,14 11,95 12,08 12,10 2.720 2.127.569.900
2/1/2012 11,94 11,80 +0,34% 11,69 12,00 11,85 11,80 11,86 1.855 1.733.263.300
29/12/2011 11,47 11,76 +2,08% 11,47 11,76 11,64 11,71 11,76 1.932 1.846.540.200
28/12/2011 11,59 11,52 +0,17% 11,37 11,60 11,53 11,52 11,55 2.415 1.454.399.000
27/12/2011 11,01 11,50 +3,98% 11,01 11,50 11,44 11,49 11,50 1.928 3.192.399.500
26/12/2011 11,30 11,06 -2,12% 11,06 11,30 11,22 11,06 11,20 461 153.985.500
23/12/2011 11,41 11,30 0,00% 11,20 11,41 11,28 11,28 11,30 1.869 1.129.413.900
22/12/2011 11,29 11,30 0,00% 11,14 11,40 11,30 11,27 11,30 2.270 1.066.207.700
21/12/2011 11,10 11,30 +1,44% 11,05 11,30 11,15 11,28 11,30 3.010 1.887.171.600
20/12/2011 11,12 11,14 +2,77% 10,90 11,17 11,11 11,13 11,14 2.534 2.848.525.500
19/12/2011 10,76 10,84 -0,09% 10,76 11,06 10,91 10,84 10,86 1.475 707.491.300
16/12/2011 11,01 10,85 -0,55% 10,79 11,08 10,91 10,81 10,85 1.266 733.661.800
15/12/2011 11,02 10,91 +0,55% 10,82 11,15 10,96 10,91 10,92 2.452 1.414.542.900
14/12/2011 11,12 10,85 -1,90% 10,85 11,27 10,94 10,85 10,96 6.386 2.099.614.400
13/12/2011 11,14 11,06 +0,09% 11,01 11,40 11,16 11,06 11,07 3.049 1.472.261.700
12/12/2011 11,08 11,05 -0,72% 10,95 11,13 11,01 11,04 11,05 1.719 1.047.776.100
9/12/2011 11,23 11,13 -0,89% 11,08 11,30 11,14 11,13 11,14 1.835 964.953.400
8/12/2011 11,12 11,23 +1,26% 10,86 11,29 11,11 11,20 11,23 2.695 1.367.054.300
7/12/2011 11,25 11,09 -1,68% 10,83 11,25 11,03 11,09 11,10 2.993 1.621.741.900
6/12/2011 11,34 11,28 -0,88% 11,15 11,41 11,24 11,26 11,28 2.938 1.402.324.500
5/12/2011 11,54 11,38 0,00% 11,21 11,58 11,33 11,37 11,38 2.893 1.523.601.500
2/12/2011 11,45 11,38 -0,09% 11,31 11,64 11,42 11,38 11,40 1.997 1.132.855.400
1/12/2011 11,46 11,39 +0,71% 11,30 11,63 11,44 11,35 11,39 2.804 1.188.719.600
30/11/2011 11,35 11,31 +1,43% 11,24 11,67 11,39 11,31 11,34 6.925 2.831.160.500
29/11/2011 11,36 11,15 -1,93% 11,15 11,60 11,30 11,14 11,16 3.781 2.006.343.100
28/11/2011 11,10 11,37 +2,43% 11,10 11,41 11,28 11,35 11,37 3.387 1.442.863.800
25/11/2011 10,75 11,10 +1,37% 10,71 11,30 11,09 11,10 11,14 2.411 949.373.300
24/11/2011 10,55 10,95 +3,99% 10,39 11,20 10,70 10,93 10,95 1.849 859.320.300
23/11/2011 11,00 10,53 -4,71% 10,53 11,01 10,73 10,53 10,57 2.884 1.754.712.100
22/11/2011 11,30 11,05 -0,90% 10,95 11,30 11,06 11,04 11,05 2.728 1.206.594.600
21/11/2011 11,01 11,15 0,00% 10,85 11,21 11,02 11,14 11,15 1.835 1.126.560.300
18/11/2011 11,15 11,15 +0,36% 10,99 11,30 11,10 11,15 11,21 2.859 1.153.332.300
17/11/2011 11,54 11,11 -4,06% 11,08 11,61 11,28 11,11 11,18 3.310 1.498.319.400
16/11/2011 11,76 11,58 -0,17% 11,50 11,76 11,58 11,53 11,58 5.506 1.939.064.400
14/11/2011 11,52 11,60 0,00% 11,50 11,66 11,54 11,60 11,61 1.489 1.130.596.000
11/11/2011 11,74 11,60 +0,61% 11,49 11,80 11,58 11,57 11,60 2.785 2.230.193.100
10/11/2011 11,76 11,53 -0,26% 11,49 11,76 11,57 11,53 11,54 1.715 1.465.688.700
9/11/2011 11,60 11,56 -2,53% 11,50 11,81 11,65 11,56 11,60 3.256 1.668.165.700
8/11/2011 11,99 11,86 -0,75% 11,73 11,99 11,83 11,86 11,88 2.357 1.459.145.100
7/11/2011 11,59 11,95 +3,20% 11,37 11,98 11,79 11,92 11,95 2.814 2.368.162.400
4/11/2011 10,94 11,58 +4,42% 10,72 11,60 11,28 11,55 11,58 4.313 4.852.061.100
3/11/2011 11,68 11,09 -4,97% 11,07 11,68 11,24 11,09 11,10 5.637 5.069.184.700
1/11/2011 11,36 11,67 -1,52% 11,35 11,84 11,64 11,67 11,70 3.849 1.966.476.000
31/10/2011 12,05 11,85 -1,82% 11,72 12,10 11,85 11,83 11,85 4.323 2.628.934.900
28/10/2011 12,39 12,07 -3,05% 12,03 12,42 12,18 12,07 12,10 2.555 1.424.321.600
27/10/2011 12,31 12,45 +3,23% 12,20 12,50 12,33 12,36 12,45 3.803 3.022.452.500
26/10/2011 12,59 12,06 -2,51% 11,91 12,60 12,11 12,05 12,06 3.286 2.600.546.500
25/10/2011 12,40 12,37 -0,96% 12,06 12,54 12,39 12,36 12,37 3.047 1.961.653.400
24/10/2011 12,42 12,49 +1,22% 12,30 12,55 12,42 12,46 12,49 2.975 1.395.636.000
21/10/2011 12,37 12,34 +2,32% 12,23 12,43 12,32 12,33 12,34 3.458 1.613.917.400
20/10/2011 12,40 12,06 -2,58% 12,02 12,42 12,19 12,05 12,06 3.525 1.747.982.000
19/10/2011 12,00 12,38 +3,17% 11,94 12,44 12,29 12,37 12,38 3.427 1.905.196.400
18/10/2011 11,67 12,00 +3,00% 11,47 12,05 11,79 11,95 12,00 4.060 2.140.549.200
17/10/2011 11,79 11,65 -1,35% 11,47 11,89 11,63 11,62 11,65 2.362 2.037.314.300
14/10/2011 11,83 11,81 +0,08% 11,78 11,96 11,86 11,80 11,81 2.130 1.640.152.500
13/10/2011 11,85 11,80 +1,20% 11,70 12,05 11,86 11,80 11,85 5.841 2.375.455.200
11/10/2011 11,70 11,66 -1,19% 11,50 11,78 11,66 11,61 11,66 3.145 2.841.185.700
10/10/2011 11,26 11,80 +6,21% 11,14 11,80 11,34 11,51 11,80 3.376 2.144.526.900
7/10/2011 11,78 11,11 -3,22% 11,10 11,78 11,32 11,11 11,27 3.653 1.664.740.700
6/10/2011 11,14 11,48 +4,84% 11,03 11,79 11,47 11,44 11,48 5.189 3.426.966.700
5/10/2011 11,06 10,95 -2,23% 10,83 11,36 11,00 10,95 10,99 3.994 2.166.210.200
4/10/2011 11,29 11,20 -2,35% 11,01 11,41 11,19 11,20 11,21 4.102 2.143.323.900
3/10/2011 11,74 11,47 -2,38% 11,26 11,90 11,64 11,45 11,47 3.798 2.579.163.200
30/9/2011 11,78 11,75 -0,25% 11,60 11,96 11,81 11,74 11,75 2.405 1.384.694.700
29/9/2011 11,74 11,78 +1,64% 11,57 12,06 11,81 11,75 11,78 2.728 1.429.488.800
28/9/2011 11,64 11,59 -0,52% 11,53 12,15 11,90 11,59 11,60 3.269 2.358.381.100
27/9/2011 11,60 11,65 +1,92% 11,35 11,83 11,64 11,63 11,66 2.036 1.198.186.100
26/9/2011 11,45 11,43 -0,17% 11,15 11,57 11,38 11,42 11,43 3.234 1.875.080.500
23/9/2011 11,35 11,45 +0,97% 11,20 11,77 11,49 11,43 11,45 4.911 2.962.860.800
22/9/2011 11,72 11,34 -5,03% 10,85 11,94 11,34 11,33 11,34 6.655 4.845.320.700
21/9/2011 11,32 11,94 +5,38% 11,32 12,20 11,98 11,93 11,94 4.348 4.249.640.600
20/9/2011 11,46 11,33 -1,90% 11,26 11,60 11,44 11,33 11,34 3.625 1.618.193.300
19/9/2011 11,15 11,55 +2,12% 11,06 11,55 11,37 11,48 11,55 3.104 2.078.969.700
16/9/2011 11,21 11,31 +0,80% 10,94 11,31 11,19 11,31 11,32 2.333 2.383.174.800
15/9/2011 11,07 11,22 +1,36% 11,02 11,26 11,14 11,11 11,22 2.844 2.831.420.100
14/9/2011 10,66 11,07 +4,93% 10,61 11,22 10,97 11,07 11,10 3.458 2.780.673.000
13/9/2011 10,23 10,55 +3,43% 10,08 10,57 10,42 10,54 10,56 2.734 3.027.999.800
12/9/2011 9,78 10,20 +3,66% 9,64 10,20 9,94 10,11 10,20 2.684 1.519.558.900
9/9/2011 10,18 9,84 -3,81% 9,65 10,21 9,86 9,83 9,84 2.542 1.339.625.000
8/9/2011 10,25 10,23 +1,49% 10,06 10,46 10,23 10,20 10,23 2.581 1.678.674.000
6/9/2011 9,30 10,08 +6,67% 9,21 10,09 9,84 10,07 10,08 1.888 1.201.509.100
5/9/2011 9,69 9,45 -4,35% 9,33 9,74 9,49 9,45 9,50 1.394 535.389.400
2/9/2011 9,96 9,88 -2,18% 9,81 10,11 9,98 9,88 9,89 3.305 1.711.457.400
1/9/2011 10,17 10,10 0,00% 10,01 10,29 10,16 10,10 10,15 3.451 1.635.469.300
31/8/2011 9,90 10,10 +2,75% 9,67 10,20 10,00 9,95 10,10 2.573 1.454.616.500
30/8/2011 9,45 9,83 +3,15% 9,40 9,87 9,64 9,81 9,83 1.911 960.221.700
29/8/2011 9,20 9,53 +3,59% 9,20 9,54 9,39 9,50 9,53 1.915 907.676.100
26/8/2011 9,05 9,20 +0,66% 8,91 9,30 9,18 9,20 9,26 1.539 918.617.800
25/8/2011 9,29 9,14 -2,77% 9,08 9,41 9,23 9,10 9,14 2.576 1.877.382.500
24/8/2011 9,60 9,40 +0,53% 9,21 9,60 9,37 9,37 9,40 1.986 936.408.700
23/8/2011 9,04 9,35 +3,43% 8,75 9,35 9,08 9,32 9,35 3.044 1.864.747.600
22/8/2011 9,01 9,04 +1,35% 8,95 9,13 9,02 9,04 9,05 2.258 1.348.204.800
19/8/2011 8,95 8,92 -0,89% 8,83 9,12 8,97 8,92 8,98 2.793 1.312.217.100
18/8/2011 9,18 9,00 -3,74% 8,81 9,20 8,92 8,96 9,00 2.669 1.383.726.600
17/8/2011 9,47 9,35 -1,37% 9,27 9,52 9,37 9,32 9,35 5.886 2.835.827.800
16/8/2011 9,28 9,48 +0,85% 9,18 9,48 9,36 9,41 9,48 2.801 1.131.962.600
15/8/2011 9,40 9,40 +0,21% 9,31 9,79 9,40 9,40 9,41 1.913 1.113.242.800
12/8/2011 9,35 9,38 +0,97% 9,11 9,48 9,37 9,38 9,44 2.469 1.226.582.500
11/8/2011 9,36 9,29 0,00% 8,91 9,40 9,27 9,29 9,30 2.695 1.940.946.600
10/8/2011 8,80 9,29 +2,65% 8,70 9,50 9,19 9,04 9,29 4.505 2.461.693.700
9/8/2011 8,53 9,05 +5,97% 8,53 9,05 8,83 9,00 9,05 4.296 1.966.841.900
8/8/2011 9,25 8,54 -12,41% 8,29 9,31 8,81 8,53 8,54 5.768 2.485.348.900
5/8/2011 10,15 9,75 -2,01% 9,14 10,20 9,43 9,71 9,75 4.328 2.938.733.900
4/8/2011 10,60 9,95 -8,72% 9,85 10,79 10,22 9,95 9,97 3.551 2.522.934.200
3/8/2011 10,91 10,90 -0,55% 10,51 11,02 10,73 10,88 10,90 2.869 1.720.136.500
2/8/2011 11,10 10,96 -1,26% 10,92 11,32 11,05 10,96 10,98 1.684 930.590.000
1/8/2011 11,26 11,10 -0,98% 11,06 11,64 11,26 11,10 11,16 3.052 2.641.975.000
29/7/2011 10,58 11,21 +7,17% 10,53 11,49 11,09 11,21 11,24 4.706 7.313.185.000
28/7/2011 10,66 10,46 -1,41% 10,39 10,66 10,52 10,46 10,50 3.352 2.021.795.900
27/7/2011 10,84 10,61 -3,19% 10,60 10,94 10,69 10,61 10,63 3.106 2.712.109.700
26/7/2011 11,14 10,96 -1,26% 10,89 11,20 10,96 10,92 10,96 1.456 1.301.035.700
25/7/2011 11,35 11,10 -2,29% 11,09 11,35 11,17 11,10 11,12 2.259 1.087.606.100
22/7/2011 11,25 11,36 +0,35% 11,20 11,49 11,37 11,36 11,37 1.457 858.162.800
21/7/2011 11,20 11,32 +1,07% 11,12 11,42 11,34 11,32 11,35 1.207 874.302.400
20/7/2011 11,10 11,20 +2,10% 11,00 11,20 11,12 11,12 11,20 2.140 1.423.352.100
19/7/2011 11,24 10,97 -2,49% 10,97 11,32 11,09 10,97 10,98 1.599 1.132.399.500
18/7/2011 11,33 11,25 -0,71% 11,10 11,35 11,18 11,13 11,25 1.540 1.043.973.600
15/7/2011 11,40 11,33 -0,61% 11,21 11,43 11,32 11,33 11,34 1.210 944.384.400
14/7/2011 11,54 11,40 -0,78% 11,19 11,54 11,36 11,39 11,40 1.504 1.169.899.600
13/7/2011 11,35 11,49 +1,23% 11,35 11,63 11,51 11,49 11,50 1.261 1.383.716.200
12/7/2011 11,37 11,35 -0,35% 11,25 11,57 11,38 11,35 11,36 1.540 1.095.910.400
11/7/2011 11,51 11,39 -2,65% 11,35 11,60 11,45 11,39 11,40 1.182 1.150.469.700
8/7/2011 11,78 11,70 -0,43% 11,47 11,81 11,62 11,67 11,70 2.487 2.518.269.600
7/7/2011 12,09 11,75 -2,33% 11,75 12,15 12,00 11,75 11,83 1.756 1.925.167.400
6/7/2011 11,86 12,03 +0,42% 11,86 12,07 12,02 12,01 12,03 2.389 2.973.368.600
5/7/2011 11,95 11,98 -0,58% 11,89 12,16 12,01 11,97 11,98 2.683 1.652.305.300
4/7/2011 11,94 12,05 +0,92% 11,71 12,05 11,85 12,00 12,05 953 682.018.100
1/7/2011 11,88 11,94 +0,34% 11,87 12,01 11,93 11,93 11,94 3.154 2.473.847.400
30/6/2011 11,81 11,90 +1,28% 11,75 11,90 11,83 11,85 11,90 2.573 2.620.927.400
29/6/2011 12,03 11,75 -2,25% 11,67 12,09 11,76 11,71 11,75 2.943 2.392.700.900
28/6/2011 12,01 12,02 -0,66% 11,94 12,12 12,01 12,01 12,02 2.167 1.739.574.000
27/6/2011 12,00 12,10 +1,00% 11,72 12,10 11,87 12,10 12,11 2.115 2.426.128.800
24/6/2011 12,14 11,98 -0,58% 11,92 12,14 11,97 11,98 11,99 1.367 726.358.100
22/6/2011 12,01 12,05 +0,42% 12,00 12,20 12,11 12,05 12,08 1.735 1.625.098.300
21/6/2011 12,40 12,00 -3,07% 11,87 12,49 12,07 12,00 12,02 1.979 2.736.233.100
20/6/2011 12,80 12,38 -2,13% 12,38 12,96 12,58 12,36 12,38 2.567 2.334.790.000
17/6/2011 12,50 12,65 +1,20% 12,31 12,65 12,54 12,55 12,65 1.687 1.809.744.500
16/6/2011 12,45 12,50 -0,40% 12,30 12,60 12,50 12,50 12,52 1.622 1.221.623.400
15/6/2011 12,60 12,55 -1,10% 12,41 12,72 12,58 12,51 12,55 3.469 3.260.487.100
14/6/2011 12,25 12,69 +4,02% 12,25 12,69 12,52 12,60 12,69 2.515 2.470.224.100
13/6/2011 12,09 12,20 +1,24% 12,04 12,20 12,11 12,12 12,20 3.382 2.412.233.900
10/6/2011 12,24 12,05 -0,74% 12,05 12,26 12,12 12,05 12,07 2.916 1.527.672.200
9/6/2011 11,85 12,14 +2,45% 11,80 12,14 12,07 12,13 12,14 2.182 4.910.467.900
8/6/2011 11,96 11,85 -1,25% 11,81 12,08 11,88 11,83 11,85 1.383 1.970.559.200
7/6/2011 12,21 12,00 -1,64% 11,97 12,26 12,16 11,98 12,00 2.111 1.674.321.400
6/6/2011 12,22 12,20 +0,41% 12,09 12,29 12,18 12,17 12,20 2.222 1.778.105.100
3/6/2011 12,48 12,15 -2,80% 12,15 12,54 12,33 12,15 12,17 2.345 2.750.302.500
2/6/2011 12,56 12,50 +0,40% 12,41 12,56 12,47 12,49 12,50 3.834 3.116.688.700
1/6/2011 12,59 12,45 -0,48% 12,45 12,65 12,54 12,45 12,46 2.372 1.717.858.000
31/5/2011 12,45 12,51 +1,46% 12,40 12,64 12,52 12,51 12,58 2.470 2.171.070.700
30/5/2011 12,63 12,33 -2,07% 12,33 12,63 12,46 12,33 12,34 673 652.948.300
27/5/2011 12,58 12,59 +0,40% 12,47 12,61 12,57 12,53 12,59 1.427 1.226.906.800
26/5/2011 12,67 12,54 -0,08% 12,45 12,67 12,52 12,51 12,54 1.845 2.815.170.400
25/5/2011 12,54 12,55 0,00% 12,45 12,63 12,57 12,53 12,55 1.503 1.586.413.200
24/5/2011 12,78 12,55 -1,72% 12,42 12,86 12,53 12,55 12,56 3.891 2.227.044.100
23/5/2011 12,88 12,77 -1,08% 12,70 13,00 12,82 12,77 12,78 2.064 1.222.580.100
20/5/2011 12,82 12,91 -0,46% 12,82 13,10 12,95 12,91 12,96 1.167 986.946.400
19/5/2011 12,91 12,97 +0,93% 12,82 13,25 13,05 12,97 13,06 2.389 2.525.544.800
18/5/2011 12,89 12,85 +0,08% 12,72 13,08 12,91 12,84 12,85 1.992 1.673.935.000
17/5/2011 13,00 12,84 -1,31% 12,77 13,11 12,89 12,84 12,86 2.823 1.278.221.300
16/5/2011 13,20 13,01 -1,59% 13,01 13,25 13,10 13,00 13,02 1.966 874.201.700
13/5/2011 13,12 13,22 +0,46% 13,12 13,37 13,26 13,22 13,36 2.070 1.409.341.300
12/5/2011 13,21 13,16 -1,05% 13,16 13,45 13,25 13,13 13,16 1.664 1.102.234.400
11/5/2011 13,25 13,30 -0,75% 13,15 13,45 13,26 13,25 13,30 1.434 1.328.284.900
10/5/2011 13,54 13,40 -0,74% 13,40 13,72 13,52 13,40 13,46 1.109 1.012.280.800
9/5/2011 13,24 13,50 +1,58% 13,22 13,60 13,51 13,50 13,55 1.212 1.206.298.200
6/5/2011 13,38 13,29 +0,68% 13,20 13,40 13,32 13,28 13,29 1.993 1.178.783.100
5/5/2011 12,92 13,20 +2,48% 12,80 13,27 13,10 13,20 13,23 2.257 1.628.723.700
4/5/2011 13,27 12,88 -2,72% 12,80 13,27 12,97 12,81 12,89 3.065 2.580.227.400
3/5/2011 12,61 13,24 +6,35% 12,60 13,25 13,00 13,15 13,24 3.481 4.700.697.600
2/5/2011 12,45 12,45 +0,73% 12,33 12,57 12,41 12,42 12,45 2.482 2.201.239.100
29/4/2011 12,50 12,36 -1,28% 12,36 12,63 12,45 12,36 12,37 2.634 2.342.773.400
28/4/2011 12,35 12,52 +0,81% 12,05 12,60 12,45 12,52 12,54 2.496 2.575.775.600
27/4/2011 12,62 12,42 -1,51% 12,40 12,69 12,47 12,42 12,43 3.035 1.427.524.300
26/4/2011 12,52 12,61 +0,80% 12,41 12,61 12,53 12,55 12,61 2.281 1.726.824.800
25/4/2011 12,64 12,51 -0,24% 12,35 12,65 12,47 12,51 12,55 1.191 909.860.100
20/4/2011 12,59 12,54 +1,13% 12,49 12,65 12,55 12,53 12,54 1.212 1.037.724.800
19/4/2011 12,52 12,40 -0,48% 12,35 12,57 12,47 12,38 12,40 2.944 1.448.747.900
18/4/2011 12,55 12,46 -0,72% 12,34 12,77 12,46 12,46 12,49 3.144 2.608.403.600
15/4/2011 12,52 12,55 +0,40% 12,35 12,62 12,46 12,55 12,58 2.680 2.337.856.500
14/4/2011 12,75 12,50 -1,03% 12,50 12,76 12,58 12,50 12,51 2.245 1.386.345.800
13/4/2011 13,00 12,63 -1,71% 12,63 13,09 12,74 12,63 12,65 3.732 1.758.137.600
12/4/2011 12,99 12,85 -0,70% 12,83 13,08 12,91 12,85 12,93 2.998 1.952.276.100
11/4/2011 13,02 12,94 +0,31% 12,92 13,22 13,03 12,94 12,95 2.618 2.065.745.600
8/4/2011 13,30 12,90 -2,27% 12,86 13,35 13,02 12,90 12,91 2.515 1.883.115.000
7/4/2011 13,30 13,20 -0,60% 13,17 13,34 13,23 13,19 13,20 2.380 2.451.152.200
6/4/2011 13,49 13,28 -1,12% 13,28 13,50 13,34 13,28 13,30 3.213 1.614.875.300
5/4/2011 13,60 13,43 -1,10% 13,37 13,74 13,56 13,43 13,44 3.067 2.043.684.900
4/4/2011 13,80 13,58 -1,09% 13,56 13,80 13,66 13,58 13,61 2.262 1.301.352.700
1/4/2011 13,50 13,73 +1,70% 13,37 13,82 13,69 13,65 13,73 2.775 2.156.868.600
31/3/2011 13,33 13,50 +1,12% 13,33 13,50 13,43 13,45 13,50 1.853 1.568.836.800
30/3/2011 13,51 13,35 -0,89% 13,30 13,54 13,34 13,35 13,36 1.344 1.450.089.300
29/3/2011 13,47 13,47 +0,30% 13,34 13,55 13,49 13,47 13,48 2.061 1.608.075.600
28/3/2011 13,35 13,43 +0,52% 13,28 13,56 13,43 13,42 13,43 1.846 1.673.494.600
25/3/2011 13,80 13,36 -5,25% 13,23 13,94 13,42 13,36 13,37 4.421 5.066.885.800
24/3/2011 14,00 14,10 +1,81% 13,96 14,31 14,13 14,08 14,10 2.043 1.887.001.200
23/3/2011 13,83 13,85 +0,22% 13,66 14,00 13,84 13,85 14,00 3.318 2.294.475.600
22/3/2011 14,06 13,82 -1,78% 13,82 14,22 13,94 13,82 13,89 2.097 1.810.608.200
21/3/2011 14,07 14,07 +1,59% 14,02 14,28 14,17 14,07 14,10 2.323 1.668.158.300
18/3/2011 13,78 13,85 +1,69% 13,76 14,05 13,91 13,85 13,88 3.436 2.545.949.600
17/3/2011 13,30 13,62 +2,41% 13,30 13,72 13,59 13,62 13,65 2.175 1.876.390.700
16/3/2011 13,64 13,30 -1,92% 13,13 13,64 13,31 13,30 13,35 2.366 2.643.644.900
15/3/2011 13,23 13,56 +0,07% 13,03 13,69 13,47 13,56 13,67 3.409 3.557.787.800
14/3/2011 13,55 13,55 -0,44% 13,38 13,75 13,53 13,55 13,63 1.699 1.408.186.300
11/3/2011 13,38 13,61 +1,95% 13,20 13,65 13,45 13,57 13,61 3.254 2.240.757.100
10/3/2011 13,82 13,35 -3,40% 13,35 13,82 13,49 13,35 13,45 1.913 1.844.112.100
9/3/2011 13,69 13,82 +1,62% 13,50 13,84 13,74 13,81 13,82 1.763 1.374.615.500
4/3/2011 13,73 13,60 -0,73% 13,38 13,80 13,53 13,60 13,68 1.428 1.187.069.100
3/3/2011 13,60 13,70 +1,63% 13,50 13,75 13,64 13,70 13,73 2.350 2.337.768.300
2/3/2011 13,50 13,48 -0,81% 13,40 13,65 13,49 13,45 13,48 2.052 2.534.931.100
1/3/2011 13,96 13,59 -3,00% 13,58 14,26 13,83 13,59 13,60 2.780 1.830.010.000
28/2/2011 13,70 14,01 +2,26% 13,70 14,01 13,93 13,92 14,01 2.903 2.122.209.700
25/2/2011 13,45 13,70 +2,62% 13,35 13,77 13,64 13,67 13,70 2.879 2.154.358.800
24/2/2011 13,51 13,35 -1,40% 13,26 13,59 13,39 13,35 13,48 2.527 1.795.013.300
23/2/2011 14,04 13,54 -3,49% 13,43 14,13 13,61 13,54 13,60 3.405 2.745.814.000
22/2/2011 14,12 14,03 -0,71% 13,96 14,26 14,09 14,00 14,03 1.784 2.184.666.600
21/2/2011 14,30 14,13 -1,19% 14,03 14,35 14,17 14,13 14,17 1.789 729.457.500
18/2/2011 13,91 14,30 +2,88% 13,77 14,34 14,11 14,30 14,32 2.619 2.254.559.000
17/2/2011 14,22 13,90 -2,11% 13,90 14,27 14,00 13,90 13,92 2.040 1.780.991.400
16/2/2011 14,10 14,20 +1,14% 13,92 14,20 14,11 14,17 14,20 3.698 1.828.095.600
15/2/2011 14,14 14,04 -0,92% 13,95 14,29 14,14 14,04 14,06 2.289 2.368.959.200
14/2/2011 13,87 14,17 +2,53% 13,74 14,22 14,06 14,17 14,20 3.369 2.862.985.100
11/2/2011 13,75 13,82 +1,39% 13,42 13,85 13,65 13,82 13,85 2.954 1.648.953.600
10/2/2011 13,83 13,63 -1,16% 13,63 13,97 13,77 13,62 13,63 2.477 2.419.228.300
9/2/2011 14,16 13,79 -2,82% 13,76 14,16 13,87 13,79 13,85 2.688 2.104.453.300
8/2/2011 14,34 14,19 -0,35% 14,10 14,50 14,21 14,16 14,19 3.402 2.368.788.300
7/2/2011 13,53 14,24 +5,25% 13,34 14,24 14,01 14,18 14,24 2.893 3.148.035.800
4/2/2011 13,74 13,53 -2,45% 13,53 13,89 13,63 13,53 13,57 2.653 1.928.883.100
3/2/2011 13,82 13,87 +0,51% 13,51 13,96 13,82 13,87 13,92 1.856 1.430.744.900
2/2/2011 13,65 13,80 +1,17% 13,59 13,85 13,74 13,79 13,80 3.151 2.733.981.000
1/2/2011 13,56 13,64 +0,89% 13,43 13,75 13,61 13,63 13,64 2.580 1.923.298.400
31/1/2011 13,80 13,52 0,00% 13,45 13,80 13,58 13,52 13,55 2.461 1.683.069.300
28/1/2011 13,46 13,52 +0,52% 13,36 13,65 13,53 13,52 13,57 4.014 2.479.800.000
27/1/2011 13,22 13,45 +1,74% 13,08 13,45 13,33 13,37 13,45 4.148 3.220.366.000
26/1/2011 13,26 13,22 -0,83% 13,11 13,37 13,20 13,12 13,22 2.184 3.716.042.700
24/1/2011 13,39 13,33 -0,45% 13,25 13,50 13,33 13,32 13,33 1.733 864.106.400
21/1/2011 13,59 13,39 -1,98% 13,35 13,60 13,43 13,37 13,39 2.167 1.145.593.600
20/1/2011 13,45 13,66 +0,52% 13,32 13,70 13,55 13,64 13,66 2.481 1.992.422.800
19/1/2011 13,65 13,59 -0,07% 13,36 13,83 13,55 13,54 13,59 2.722 1.643.622.700
18/1/2011 13,55 13,60 +1,87% 13,51 14,23 13,81 13,58 13,60 4.807 3.704.228.300
17/1/2011 13,48 13,35 -1,11% 13,15 13,48 13,29 13,32 13,35 1.667 1.564.105.200
14/1/2011 12,26 13,50 +10,02% 12,23 13,50 13,13 13,45 13,50 3.566 5.148.510.100
13/1/2011 12,57 12,27 -2,23% 12,22 12,57 12,30 12,27 12,28 1.759 1.299.274.400
12/1/2011 12,32 12,55 +2,45% 12,27 12,55 12,44 12,48 12,55 2.734 2.636.733.300
11/1/2011 12,30 12,25 +0,41% 12,20 12,65 12,32 12,25 12,26 3.031 2.748.517.700
10/1/2011 12,18 12,20 +0,49% 12,10 12,35 12,20 12,15 12,20 2.195 1.583.428.300
7/1/2011 12,20 12,14 -0,90% 12,06 12,29 12,15 12,11 12,14 1.266 807.421.700
6/1/2011 12,13 12,25 +0,49% 12,08 12,29 12,18 12,20 12,25 2.582 2.388.370.700
5/1/2011 11,99 12,19 +0,49% 11,95 12,19 12,13 12,12 12,19 2.123 1.390.483.500
4/1/2011 11,88 12,13 +1,93% 11,83 12,15 12,05 12,11 12,13 2.512 2.062.029.800
3/1/2011 12,18 11,90 +0,85% 11,85 12,18 11,95 11,86 11,90 2.516 2.513.711.900
30/12/2010 11,90 11,80 -0,42% 11,73 11,98 11,82 11,80 11,82 4.639 5.919.351.800
29/12/2010 11,99 11,85 -1,17% 11,84 12,11 11,92 11,85 11,90 1.767 1.771.268.600
28/12/2010 11,87 11,99 +1,01% 11,83 12,00 11,89 11,95 11,99 1.763 1.301.402.800
27/12/2010 12,08 11,87 -2,70% 11,87 12,24 11,97 11,87 11,90 1.558 805.169.000
23/12/2010 12,17 12,20 +0,33% 12,05 12,24 12,15 12,16 12,20 2.257 767.664.100
22/12/2010 12,25 12,16 -0,25% 12,02 12,28 12,15 12,08 12,16 2.137 2.275.139.100
21/12/2010 12,12 12,19 +0,33% 12,05 12,39 12,22 12,19 12,24 3.064 2.423.411.900
20/12/2010 12,38 12,15 -1,86% 12,13 12,55 12,25 12,15 12,23 2.705 1.953.749.700
17/12/2010 12,25 12,38 +0,81% 12,20 12,67 12,46 12,38 12,48 1.996 1.639.382.600
16/12/2010 12,37 12,28 -1,44% 12,28 12,50 12,38 12,28 12,29 2.117 2.941.984.400
15/12/2010 12,36 12,46 +0,16% 12,23 12,50 12,39 12,41 12,46 4.058 1.968.885.200
14/12/2010 12,30 12,44 +0,48% 12,11 12,44 12,32 12,37 12,44 1.908 1.402.803.200
13/12/2010 12,35 12,38 +0,90% 12,22 12,47 12,36 12,33 12,38 1.717 1.335.593.100
10/12/2010 12,35 12,27 0,00% 12,11 12,42 12,26 12,26 12,27 2.139 1.246.466.200
9/12/2010 12,35 12,27 -0,73% 12,10 12,35 12,23 12,24 12,27 2.356 2.146.889.400
8/12/2010 12,25 12,36 +1,31% 12,08 12,39 12,27 12,33 12,36 1.956 1.261.703.300
7/12/2010 12,40 12,20 -0,57% 12,20 12,44 12,28 12,20 12,21 822 728.303.200
6/12/2010 12,43 12,27 -1,05% 12,23 12,78 12,43 12,25 12,27 1.466 1.464.965.700
3/12/2010 12,45 12,40 +0,24% 12,28 12,47 12,36 12,33 12,40 1.686 1.005.749.600
2/12/2010 12,50 12,37 +0,16% 12,29 12,50 12,38 12,37 12,40 2.251 1.160.885.100
1/12/2010 12,59 12,35 -0,32% 12,29 12,59 12,40 12,35 12,48 2.489 1.966.605.200
30/11/2010 12,00 12,39 +2,14% 11,90 12,55 12,35 12,26 12,39 3.422 3.545.598.900
29/11/2010 12,05 12,13 -0,08% 11,99 12,19 12,09 12,05 12,13 2.788 2.098.922.200
26/11/2010 12,21 12,14 -1,38% 12,06 12,45 12,28 12,14 12,23 2.074 1.637.523.200
25/11/2010 12,49 12,31 -1,91% 12,31 12,58 12,44 12,31 12,40 567 458.978.000
24/11/2010 12,27 12,55 +2,62% 12,15 12,58 12,41 12,48 12,55 2.946 1.644.806.100
23/11/2010 12,15 12,23 -0,65% 12,01 12,27 12,18 12,15 12,23 1.704 1.218.841.800
22/11/2010 12,57 12,31 -1,99% 12,19 12,61 12,34 12,28 12,31 2.766 2.061.057.900
19/11/2010 12,29 12,56 +2,11% 12,27 12,56 12,45 12,53 12,56 2.028 1.282.891.500
18/11/2010 12,39 12,30 +0,41% 12,27 12,52 12,37 12,30 12,35 1.090 1.485.904.600
17/11/2010 12,12 12,25 +0,82% 12,12 12,46 12,33 12,24 12,25 2.858 1.588.321.600
16/11/2010 12,14 12,15 -0,82% 12,00 12,25 12,10 12,15 12,19 3.705 2.044.125.700
12/11/2010 12,29 12,25 -0,81% 12,18 12,50 12,32 12,18 12,25 2.040 1.058.588.900
11/11/2010 12,45 12,35 -0,64% 12,26 12,54 12,42 12,35 12,44 2.361 1.534.151.000
10/11/2010 12,54 12,43 +0,49% 12,15 12,60 12,45 12,43 12,48 1.472 1.509.713.000
9/11/2010 12,67 12,37 -2,60% 12,37 12,73 12,46 12,37 12,44 1.770 1.699.214.400
8/11/2010 12,76 12,70 -1,09% 12,66 12,83 12,72 12,70 12,75 1.100 772.229.800
5/11/2010 12,74 12,84 +0,55% 12,66 13,00 12,88 12,84 12,92 1.943 1.429.742.100
4/11/2010 12,70 12,77 +1,19% 12,65 12,96 12,84 12,77 12,81 1.641 2.196.017.200
3/11/2010 12,41 12,62 +2,69% 12,36 12,69 12,55 12,62 12,64 1.641 1.726.226.700
1/11/2010 12,04 12,29 +1,49% 12,03 12,30 12,23 12,20 12,29 1.105 847.593.200
29/10/2010 11,94 12,11 +2,19% 11,78 12,23 12,06 12,10 12,11 2.556 1.904.460.600
28/10/2010 12,01 11,85 -0,42% 11,72 12,01 11,81 11,81 11,85 1.272 903.829.800
27/10/2010 11,85 11,90 +0,51% 11,75 12,01 11,94 11,89 11,90 1.493 983.865.600
26/10/2010 11,73 11,84 +0,94% 11,66 11,98 11,88 11,84 11,91 1.407 953.185.400
25/10/2010 11,94 11,73 -1,43% 11,73 11,95 11,83 11,73 11,77 1.901 1.565.791.300
22/10/2010 11,90 11,90 +1,10% 11,65 11,93 11,84 11,87 11,90 2.644 2.688.375.200
21/10/2010 11,70 11,77 +0,17% 11,55 11,92 11,75 11,77 11,80 1.894 1.564.337.300
20/10/2010 11,41 11,75 +3,07% 11,40 11,75 11,62 11,62 11,75 1.675 2.719.063.400
19/10/2010 11,42 11,40 -0,09% 11,33 11,59 11,43 11,39 11,40 4.398 3.125.100.500
18/10/2010 11,17 11,41 +1,88% 11,02 11,42 11,24 11,41 11,42 3.016 2.936.153.100
15/10/2010 11,35 11,20 0,00% 11,12 11,35 11,21 11,16 11,20 1.821 1.714.764.100
14/10/2010 11,63 11,20 -3,11% 11,18 11,75 11,36 11,19 11,20 3.764 3.263.128.400
13/10/2010 12,16 11,56 -4,15% 11,45 12,16 11,71 11,54 11,56 4.756 3.346.630.200
11/10/2010 11,82 12,06 +2,20% 11,72 12,15 12,02 12,06 12,09 1.834 1.213.898.000
8/10/2010 11,52 11,80 +1,46% 11,51 11,82 11,72 11,79 11,80 1.524 1.395.249.200
7/10/2010 11,75 11,63 -1,11% 11,57 11,80 11,67 11,63 11,68 1.419 1.123.832.600
6/10/2010 11,91 11,76 -1,09% 11,67 11,99 11,77 11,75 11,76 2.786 1.870.909.100
5/10/2010 11,82 11,89 +1,54% 11,79 12,02 11,90 11,81 11,89 4.225 3.122.350.100
4/10/2010 11,72 11,71 +0,09% 11,61 11,89 11,72 11,67 11,71 2.124 1.615.943.900
1/10/2010 11,89 11,70 -0,93% 11,61 11,89 11,72 11,70 11,78 3.906 2.158.948.600
30/9/2010 11,99 11,81 -1,09% 11,71 11,99 11,82 11,81 11,88 1.610 1.895.895.700
29/9/2010 11,91 11,94 -0,17% 11,80 12,01 11,91 11,85 11,94 2.254 1.792.500.600
28/9/2010 11,90 11,96 +0,93% 11,56 12,02 11,82 11,96 12,02 2.108 1.327.234.700
27/9/2010 12,23 11,85 -1,82% 11,68 12,23 11,84 11,81 11,85 2.171 1.965.532.700
24/9/2010 11,97 12,07 +0,58% 11,97 12,37 12,20 12,07 12,14 3.405 2.814.658.800
23/9/2010 12,00 12,00 -0,83% 11,95 12,28 12,12 12,00 12,03 3.841 2.344.565.100
22/9/2010 12,04 12,10 +0,75% 11,94 12,34 12,10 12,07 12,10 3.982 2.406.770.500
21/9/2010 12,22 12,01 -1,15% 12,01 12,38 12,19 12,01 12,05 4.115 2.645.952.700
20/9/2010 11,70 12,15 +3,85% 11,69 12,18 12,06 12,13 12,15 3.865 2.396.159.400
17/9/2010 11,48 11,70 +1,04% 11,41 11,90 11,71 11,70 11,75 1.838 2.331.765.200
16/9/2010 11,67 11,58 -1,19% 11,50 11,69 11,58 11,51 11,58 1.343 986.324.600
15/9/2010 11,55 11,72 +1,03% 11,45 11,72 11,60 11,70 11,72 1.991 1.512.196.800
14/9/2010 11,53 11,60 +0,87% 11,49 11,60 11,56 11,56 11,60 1.665 1.114.209.200
13/9/2010 11,60 11,50 +0,09% 11,48 11,64 11,56 11,48 11,50 1.815 1.577.698.300
10/9/2010 11,31 11,49 +1,68% 11,30 11,60 11,43 11,42 11,49 948 939.932.100
9/9/2010 11,56 11,30 -2,16% 11,30 11,64 11,48 11,30 11,33 1.189 1.018.926.500
8/9/2010 11,55 11,55 +2,76% 11,35 11,56 11,46 11,53 11,55 1.128 1.208.345.900
6/9/2010 11,48 11,24 -1,83% 11,13 11,50 11,26 11,18 11,24 360 261.194.900
3/9/2010 11,50 11,45 -0,09% 11,38 11,64 11,50 11,45 11,53 2.390 914.167.600
2/9/2010 11,32 11,46 +0,88% 11,21 11,49 11,40 11,41 11,46 2.109 1.465.779.300
1/9/2010 10,80 11,36 +5,19% 10,77 11,36 11,17 11,29 11,36 3.445 2.154.373.800
31/8/2010 10,71 10,80 +1,50% 10,61 10,80 10,74 10,70 10,80 3.711 2.873.097.900
30/8/2010 10,65 10,64 -1,21% 10,53 10,80 10,69 10,64 10,66 2.797 1.187.776.900
27/8/2010 10,47 10,77 +2,87% 10,41 10,77 10,65 10,73 10,77 3.455 1.529.577.700
26/8/2010 10,61 10,47 -1,04% 10,47 10,70 10,57 10,47 10,49 2.840 1.681.986.900
25/8/2010 10,20 10,58 +1,54% 10,15 10,58 10,41 10,56 10,58 2.218 1.767.591.100
24/8/2010 10,62 10,42 -3,87% 10,41 10,76 10,54 10,42 10,44 3.342 1.802.307.700
23/8/2010 11,11 10,84 -1,63% 10,84 11,19 10,93 10,83 10,84 1.399 862.616.900
20/8/2010 11,27 11,02 -2,82% 10,95 11,35 11,09 11,02 11,04 2.426 1.434.161.000
19/8/2010 11,63 11,34 -3,32% 11,27 11,68 11,41 11,34 11,35 2.162 2.260.787.800
18/8/2010 11,24 11,73 +5,01% 11,08 11,73 11,49 11,63 11,73 4.601 2.623.252.200
17/8/2010 11,15 11,17 +0,90% 11,08 11,29 11,17 11,11 11,17 1.879 1.642.940.900
16/8/2010 11,00 11,07 -0,36% 10,90 11,18 11,05 11,02 11,07 1.773 1.282.731.500
13/8/2010 10,99 11,11 +1,00% 10,93 11,24 11,13 11,11 11,14 2.719 1.963.505.500
12/8/2010 10,96 11,00 -0,63% 10,93 11,13 11,04 10,96 11,00 1.493 1.247.468.000
11/8/2010 11,46 11,07 -4,16% 11,07 11,46 11,20 11,07 11,08 1.308 1.352.122.500
10/8/2010 11,53 11,55 -1,28% 11,44 11,60 11,52 11,53 11,55 2.634 2.198.839.000
9/8/2010 11,70 11,70 +0,60% 11,53 11,73 11,62 11,63 11,71 1.088 994.270.900
6/8/2010 11,59 11,63 -0,51% 11,39 11,70 11,53 11,56 11,64 2.987 2.243.772.600
5/8/2010 11,85 11,69 -0,68% 11,64 11,85 11,74 11,68 11,69 3.015 1.949.424.500
4/8/2010 11,56 11,77 +1,03% 11,45 11,88 11,72 11,71 11,77 2.285 1.806.239.600
3/8/2010 11,55 11,65 +0,34% 11,25 11,69 11,52 11,60 11,65 2.639 2.956.582.800
2/8/2010 11,57 11,61 +1,04% 11,57 11,83 11,70 11,61 11,70 4.779 4.394.169.400
30/7/2010 11,01 11,49 +4,45% 10,88 11,58 11,23 11,46 11,49 4.015 4.944.014.000
29/7/2010 10,90 11,00 +1,10% 10,86 11,00 10,94 10,99 11,00 1.753 2.534.103.300
28/7/2010 10,61 10,88 +1,78% 10,61 10,93 10,80 10,85 10,88 1.855 1.510.920.600
27/7/2010 10,75 10,69 -0,28% 10,56 10,78 10,65 10,69 10,72 2.474 2.042.738.600
26/7/2010 10,57 10,72 +1,23% 10,48 10,72 10,65 10,70 10,72 1.437 1.036.432.000
23/7/2010 10,40 10,59 +1,92% 10,23 10,59 10,47 10,54 10,59 2.328 1.269.966.600
22/7/2010 10,24 10,39 +2,36% 10,24 10,43 10,38 10,35 10,39 1.713 3.495.513.100
21/7/2010 10,21 10,15 -0,49% 10,09 10,33 10,19 10,15 10,17 2.791 2.540.207.200
20/7/2010 10,08 10,20 +6,14% 9,82 10,20 9,95 10,18 10,20 3.471 4.678.645.400
19/7/2010 9,48 9,61 +1,69% 9,45 9,67 9,59 9,61 9,64 1.130 1.402.879.900
16/7/2010 9,68 9,45 -3,08% 9,42 9,81 9,56 9,45 9,47 2.425 1.449.270.700
15/7/2010 9,66 9,75 +1,25% 9,48 9,76 9,68 9,69 9,75 1.365 1.416.916.600
14/7/2010 9,45 9,63 +1,05% 9,36 9,69 9,60 9,63 9,64 992 768.899.400
13/7/2010 9,35 9,53 +1,82% 9,31 9,59 9,47 9,53 9,58 1.697 1.482.277.700
12/7/2010 9,39 9,36 -0,43% 9,21 9,39 9,30 9,32 9,36 1.494 682.210.000
8/7/2010 9,36 9,40 +1,08% 9,23 9,40 9,34 9,35 9,40 1.276 982.161.900
7/7/2010 9,30 9,30 +0,54% 9,22 9,35 9,29 9,30 9,35 1.337 2.307.107.300
6/7/2010 9,48 9,25 -1,28% 9,08 9,58 9,22 9,15 9,25 1.892 1.874.158.500
5/7/2010 9,22 9,37 +1,74% 9,15 9,44 9,26 9,36 9,39 536 1.017.878.000
2/7/2010 9,40 9,21 -2,02% 9,15 9,46 9,23 9,21 9,23 1.535 864.307.800
1/7/2010 9,31 9,40 +1,29% 9,05 9,40 9,20 9,32 9,40 1.886 1.242.109.300
30/6/2010 9,50 9,28 -2,32% 9,28 9,59 9,44 9,28 9,31 1.363 1.315.122.000
29/6/2010 9,70 9,50 -3,36% 9,46 9,81 9,57 9,49 9,50 1.814 1.496.860.100
28/6/2010 9,88 9,83 -1,01% 9,78 9,96 9,88 9,79 9,83 402 300.149.000
25/6/2010 9,71 9,93 +1,95% 9,66 9,93 9,84 9,87 9,93 713 436.708.000
24/6/2010 9,81 9,74 -1,52% 9,70 9,88 9,76 9,71 9,74 1.188 889.859.400
23/6/2010 9,86 9,89 +0,82% 9,77 9,90 9,84 9,83 9,89 1.294 1.069.559.900
22/6/2010 9,82 9,81 -0,91% 9,76 10,05 9,92 9,77 9,81 2.491 1.305.989.100
21/6/2010 9,93 9,90 +1,12% 9,80 10,00 9,89 9,82 9,90 944 646.082.200
18/6/2010 9,85 9,79 -0,91% 9,75 9,93 9,85 9,76 9,79 1.058 1.009.022.400
17/6/2010 9,76 9,88 +1,44% 9,70 9,89 9,81 9,88 9,89 1.473 1.021.718.000
16/6/2010 9,70 9,74 +0,10% 9,63 9,82 9,71 9,69 9,74 5.021 2.465.154.600
15/6/2010 9,69 9,73 +0,62% 9,67 9,94 9,83 9,73 9,75 2.088 1.397.741.000
14/6/2010 9,75 9,67 -0,92% 9,65 9,85 9,75 9,67 9,71 1.189 699.493.700
11/6/2010 9,52 9,76 +2,63% 9,45 9,77 9,63 9,74 9,76 1.492 750.996.700
10/6/2010 9,40 9,51 +2,04% 9,38 9,59 9,50 9,51 9,56 1.143 779.198.200
9/6/2010 9,35 9,32 -0,11% 9,30 9,53 9,37 9,31 9,32 1.646 1.993.118.800
8/6/2010 9,36 9,33 +0,11% 9,24 9,40 9,32 9,33 9,36 2.506 2.071.108.900
7/6/2010 9,37 9,32 -0,53% 9,27 9,48 9,35 9,31 9,32 1.633 1.223.949.900
4/6/2010 9,53 9,37 -3,10% 9,36 9,63 9,48 9,37 9,40 2.973 1.390.224.500
2/6/2010 9,44 9,67 +1,36% 9,43 9,74 9,63 9,67 9,70 1.552 1.097.014.800
1/6/2010 9,67 9,54 -2,15% 9,52 9,79 9,64 9,54 9,60 1.245 768.913.200
31/5/2010 9,89 9,75 -0,51% 9,67 9,90 9,77 9,73 9,75 1.013 688.034.100
28/5/2010 10,06 9,80 -1,90% 9,76 10,06 9,83 9,76 9,80 1.521 1.322.005.000
27/5/2010 10,05 9,99 -0,79% 9,95 10,23 10,02 9,99 10,03 2.051 1.860.978.000
26/5/2010 9,88 10,07 +2,13% 9,80 10,09 9,99 9,85 10,07 2.395 2.812.300.900
25/5/2010 9,74 9,86 -1,40% 9,67 9,97 9,78 9,84 9,86 2.135 1.533.595.700
24/5/2010 9,86 10,00 +0,91% 9,79 10,08 9,99 9,96 10,00 1.720 972.944.300
21/5/2010 9,84 9,91 +2,06% 9,47 9,97 9,81 9,85 9,91 2.191 1.225.718.500
20/5/2010 9,97 9,71 -3,38% 9,71 9,99 9,83 9,71 9,78 2.235 1.748.365.800
19/5/2010 9,89 10,05 +1,72% 9,82 10,14 9,97 10,05 10,10 3.840 2.811.929.100
18/5/2010 10,03 9,88 -0,90% 9,87 10,10 9,95 9,88 9,95 2.562 1.360.027.300
17/5/2010 9,91 9,97 -0,30% 9,89 10,13 10,03 9,97 9,99 5.680 2.655.183.300
14/5/2010 9,91 10,00 +0,40% 9,86 10,12 9,99 9,97 10,00 2.161 2.044.376.700
13/5/2010 10,07 9,96 -1,19% 9,96 10,10 10,02 9,96 9,99 1.209 869.377.800
12/5/2010 9,90 10,08 +1,82% 9,90 10,14 10,05 10,05 10,08 1.109 1.356.178.100
11/5/2010 9,92 9,90 -0,70% 9,86 10,13 10,03 9,90 10,02 1.974 1.105.884.000
10/5/2010 10,16 9,97 +0,30% 9,92 10,46 10,01 9,97 9,99 2.487 3.460.521.500
7/5/2010 10,00 9,94 +1,02% 9,74 10,14 9,90 9,94 9,98 2.379 1.990.898.300
6/5/2010 9,95 9,84 -1,20% 9,67 10,23 10,02 9,80 9,84 4.032 3.167.102.600
5/5/2010 9,95 9,96 -1,78% 9,89 10,10 9,99 9,96 10,03 1.992 1.390.857.500
4/5/2010 10,19 10,14 -1,27% 9,88 10,28 10,04 10,11 10,14 2.359 1.711.728.600
3/5/2010 10,10 10,27 +0,69% 10,09 10,37 10,27 10,24 10,27 1.626 1.062.995.400
30/4/2010 10,31 10,20 -1,92% 10,19 10,47 10,28 10,20 10,29 2.123 1.849.276.000
29/4/2010 10,14 10,40 +2,26% 10,11 10,48 10,36 10,40 10,41 3.329 2.075.409.100
28/4/2010 10,10 10,17 +1,40% 9,91 10,20 10,09 10,17 10,18 3.436 2.229.182.200
27/4/2010 10,14 10,03 -1,67% 9,91 10,23 10,04 10,00 10,03 4.101 2.345.453.600
26/4/2010 10,25 10,20 -0,49% 10,14 10,25 10,20 10,18 10,20 1.391 761.426.200
23/4/2010 10,29 10,25 -0,97% 10,18 10,32 10,24 10,25 10,27 1.892 1.298.604.300
22/4/2010 10,14 10,35 +0,58% 10,07 10,44 10,34 10,35 10,40 2.235 1.345.933.000
20/4/2010 10,25 10,29 +0,39% 10,14 10,35 10,20 10,21 10,29 2.455 1.876.819.600
19/4/2010 10,29 10,25 -1,06% 10,00 10,30 10,22 10,25 10,26 2.180 1.939.655.900
16/4/2010 10,44 10,36 -1,61% 10,28 10,51 10,37 10,36 10,38 1.352 899.593.100
15/4/2010 10,64 10,53 -1,31% 10,51 10,67 10,55 10,53 10,55 1.705 1.348.954.200
14/4/2010 10,55 10,67 +1,52% 10,45 10,69 10,58 10,61 10,67 3.333 2.557.657.600
13/4/2010 10,42 10,51 +1,64% 10,36 10,57 10,48 10,51 10,52 1.956 2.074.299.700
12/4/2010 10,41 10,34 -1,05% 10,33 10,48 10,36 10,34 10,35 1.404 1.344.898.300
9/4/2010 10,50 10,45 -0,57% 10,35 10,53 10,43 10,44 10,45 2.903 4.615.365.600
8/4/2010 10,58 10,51 -0,38% 10,47 10,66 10,56 10,51 10,53 1.975 1.454.326.800
7/4/2010 10,26 10,55 +2,93% 10,24 10,55 10,43 10,54 10,55 2.231 2.068.118.300
6/4/2010 10,36 10,25 -1,44% 10,25 10,44 10,33 10,25 10,29 1.392 1.248.354.600
5/4/2010 10,46 10,40 -0,10% 10,35 10,48 10,40 10,39 10,40 1.061 854.517.900
1/4/2010 10,62 10,41 -1,05% 10,41 10,62 10,51 10,41 10,45 2.231 1.879.861.100
31/3/2010 10,56 10,52 -0,85% 10,45 10,67 10,54 10,52 10,55 2.905 2.160.598.000
30/3/2010 10,60 10,61 -0,47% 10,53 10,62 10,57 10,61 10,62 761 883.157.600
29/3/2010 10,64 10,66 +0,57% 10,57 10,71 10,65 10,64 10,66 1.441 1.540.789.600
26/3/2010 10,46 10,60 +0,76% 10,39 10,71 10,59 10,60 10,61 2.054 2.302.147.900
25/3/2010 10,74 10,52 -1,50% 10,46 10,74 10,58 10,52 10,54 1.331 1.467.501.300
24/3/2010 10,71 10,68 -1,57% 10,55 10,78 10,66 10,68 10,69 1.456 1.203.648.300
23/3/2010 10,75 10,85 +1,02% 10,61 10,85 10,74 10,80 10,85 1.589 1.402.217.900
22/3/2010 10,74 10,74 -0,56% 10,62 10,87 10,79 10,74 10,75 1.999 2.535.515.300
19/3/2010 10,35 10,80 +4,45% 10,20 11,07 10,82 10,80 10,82 4.347 6.904.350.800
18/3/2010 10,29 10,34 +0,39% 10,22 10,35 10,29 10,32 10,34 1.473 1.318.017.500
17/3/2010 10,35 10,30 -0,29% 10,28 10,39 10,34 10,30 10,32 1.991 1.531.566.300
16/3/2010 10,07 10,33 +1,77% 10,07 10,39 10,30 10,30 10,33 1.780 1.018.286.300
15/3/2010 10,09 10,15 -0,20% 10,09 10,24 10,15 10,14 10,15 957 2.645.757.200
12/3/2010 10,44 10,17 -2,02% 10,17 10,44 10,23 10,16 10,17 1.017 859.838.800
11/3/2010 10,21 10,38 +0,78% 10,15 10,38 10,27 10,32 10,38 1.490 940.039.400
10/3/2010 10,26 10,30 +1,18% 10,17 10,36 10,26 10,25 10,30 1.475 1.943.903.000
9/3/2010 9,97 10,18 +1,90% 9,95 10,30 10,18 10,18 10,19 2.937 2.569.928.500
8/3/2010 9,98 9,99 0,00% 9,95 10,10 10,00 9,99 10,01 1.326 994.154.700
5/3/2010 10,13 9,99 -0,10% 9,96 10,20 10,06 9,99 10,00 1.247 1.938.288.700
4/3/2010 10,05 10,00 -0,20% 9,91 10,13 10,00 10,00 10,05 1.105 1.072.744.900
3/3/2010 10,02 10,02 +0,30% 9,97 10,20 10,09 10,02 10,07 2.180 2.210.608.000
2/3/2010 9,85 9,99 +1,52% 9,85 10,04 9,98 9,96 9,99 1.555 1.588.977.600
1/3/2010 9,92 9,84 +0,31% 9,78 10,03 9,93 9,84 9,87 1.284 1.191.728.300
26/2/2010 9,77 9,81 +0,41% 9,75 9,89 9,80 9,81 9,84 1.338 1.214.191.000
25/2/2010 9,77 9,77 -1,41% 9,71 9,90 9,79 9,77 9,85 1.489 1.515.363.100
24/2/2010 9,98 9,91 -0,20% 9,91 10,07 9,97 9,91 9,99 1.335 1.126.577.500
23/2/2010 10,00 9,93 -1,29% 9,91 10,17 10,00 9,93 9,94 1.991 1.365.683.500
22/2/2010 10,00 10,06 +0,90% 9,93 10,15 10,06 10,05 10,08 2.203 1.964.812.400
19/2/2010 10,00 9,97 -0,60% 9,90 10,05 9,98 9,97 9,98 1.862 1.009.154.300
18/2/2010 9,94 10,03 +0,10% 9,89 10,11 10,02 9,98 10,03 1.366 1.315.072.700
17/2/2010 10,12 10,02 -0,20% 9,96 10,22 10,08 10,00 10,02 2.607 2.278.847.300
12/2/2010 9,95 10,04 +0,20% 9,73 10,05 9,96 10,01 10,04 1.383 1.864.169.900
11/2/2010 9,86 10,02 +1,52% 9,73 10,05 9,93 10,02 10,03 1.810 2.685.570.900
10/2/2010 9,73 9,87 +1,23% 9,62 9,90 9,80 9,86 9,87 1.367 1.443.688.500
9/2/2010 9,75 9,75 +1,25% 9,67 9,84 9,76 9,75 9,76 1.356 1.455.043.300
8/2/2010 9,52 9,63 +1,90% 9,32 9,77 9,57 9,60 9,63 1.679 3.042.722.300
5/2/2010 9,32 9,45 -1,56% 9,32 9,84 9,50 9,44 9,45 4.081 3.767.480.900
4/2/2010 9,90 9,60 -3,03% 9,56 9,94 9,70 9,59 9,60 2.583 2.936.437.600
3/2/2010 9,68 9,90 +2,59% 9,60 10,04 9,81 9,90 9,92 1.979 4.031.063.700
2/2/2010 9,72 9,65 -0,41% 9,60 9,78 9,69 9,65 9,66 1.470 2.934.278.400
1/2/2010 9,94 9,69 -3,00% 9,68 10,00 9,77 9,68 9,69 1.485 1.665.360.300
29/1/2010 9,84 9,99 +2,57% 9,84 10,04 9,93 9,93 9,99 2.107 3.292.660.600
28/1/2010 9,71 9,74 +0,31% 9,55 9,80 9,68 9,74 9,75 1.318 1.697.261.100
27/1/2010 9,75 9,71 -1,32% 9,64 9,83 9,71 9,71 9,75 1.729 1.411.810.000
26/1/2010 9,80 9,84 -0,61% 9,50 9,84 9,73 9,80 9,84 2.331 2.307.220.700
22/1/2010 9,86 9,90 -0,30% 9,78 9,99 9,87 9,90 9,91 1.614 1.903.293.800
21/1/2010 10,00 9,93 -0,20% 9,80 10,17 9,93 9,89 9,93 3.042 2.752.615.900
20/1/2010 10,10 9,95 -1,19% 9,82 10,24 10,02 9,95 9,99 2.971 3.508.189.700
19/1/2010 9,55 10,07 +4,90% 9,55 10,14 9,89 10,07 10,09 3.218 3.985.206.900
18/1/2010 9,78 9,60 -1,64% 9,60 9,82 9,73 9,60 9,70 1.082 812.352.500
15/1/2010 9,61 9,76 +0,93% 9,60 9,84 9,75 9,71 9,76 1.555 2.160.997.700
14/1/2010 9,71 9,67 -0,92% 9,60 9,80 9,70 9,67 9,68 1.909 2.674.517.800
13/1/2010 9,90 9,76 -1,01% 9,65 9,96 9,74 9,76 9,78 3.080 4.504.281.700
12/1/2010 9,50 9,86 +3,35% 9,50 9,87 9,73 9,83 9,86 2.928 4.085.804.600
11/1/2010 9,53 9,54 +0,95% 9,40 9,54 9,47 9,50 9,54 1.822 1.904.045.200
8/1/2010 9,53 9,45 -0,21% 9,34 9,54 9,48 9,41 9,45 1.795 3.345.402.000
7/1/2010 9,58 9,47 -1,35% 9,47 9,59 9,51 9,47 9,51 1.352 1.463.888.800
6/1/2010 9,55 9,60 -0,41% 9,45 9,67 9,57 9,59 9,60 3.141 4.635.920.500
5/1/2010 9,90 9,64 -2,33% 9,59 9,93 9,71 9,64 9,65 3.863 2.936.409.700
4/1/2010 9,58 9,87 +3,79% 9,53 9,87 9,74 9,82 9,87 2.343 2.961.504.900
30/12/2009 9,44 9,51 +1,06% 9,41 9,58 9,50 9,51 9,52 3.226 4.519.008.800
29/12/2009 9,48 9,41 -0,42% 9,39 9,53 9,43 9,41 9,42 1.214 1.710.334.900
28/12/2009 9,46 9,45 +0,32% 9,38 9,55 9,46 9,45 9,46 1.870 1.361.395.200
23/12/2009 9,32 9,42 +2,61% 9,22 9,45 9,34 9,35 9,42 2.251 1.641.009.100
22/12/2009 9,35 9,18 -2,34% 9,11 9,35 9,20 9,16 9,18 2.280 2.045.499.700
21/12/2009 9,42 9,40 +0,75% 9,37 9,54 9,47 9,40 9,48 2.165 3.220.005.500
18/12/2009 9,50 9,33 -1,79% 9,33 9,55 9,42 9,33 9,35 1.133 1.277.491.800
17/12/2009 9,33 9,50 +1,28% 9,26 9,57 9,46 9,48 9,50 2.492 2.377.309.400
16/12/2009 9,59 9,38 -1,99% 9,38 9,60 9,49 9,38 9,40 2.341 1.918.679.300
15/12/2009 9,38 9,57 +1,81% 9,21 9,57 9,45 9,50 9,57 2.447 2.260.294.000
14/12/2009 9,76 9,40 -3,09% 9,35 9,85 9,57 9,40 9,45 4.487 7.617.635.700
11/12/2009 9,07 9,70 +8,99% 9,07 9,72 9,49 9,69 9,70 8.133 12.783.395.400
10/12/2009 8,84 8,90 +1,71% 8,78 8,94 8,87 8,86 8,90 1.584 1.866.531.200
9/12/2009 8,94 8,75 -1,57% 8,75 9,03 8,89 8,75 8,80 2.438 3.049.422.500
8/12/2009 8,70 8,89 +1,60% 8,66 8,94 8,84 8,89 8,90 2.558 3.053.897.000
7/12/2009 8,69 8,75 +1,63% 8,62 8,75 8,70 8,75 8,76 1.895 1.426.928.700
4/12/2009 8,68 8,61 -0,81% 8,61 8,77 8,69 8,61 8,63 1.917 1.600.634.800
3/12/2009 8,77 8,68 -0,69% 8,65 8,80 8,71 8,67 8,68 2.948 2.777.736.000
2/12/2009 8,79 8,74 -0,23% 8,72 8,80 8,74 8,73 8,74 3.360 2.796.713.400
1/12/2009 8,81 8,76 +0,23% 8,75 8,83 8,79 8,76 8,77 2.669 2.937.614.400
30/11/2009 8,83 8,74 -1,02% 8,73 8,87 8,77 8,74 8,75 2.228 3.086.012.900
27/11/2009 8,60 8,83 +1,73% 8,51 8,84 8,70 8,83 8,84 1.509 1.686.351.200
26/11/2009 8,71 8,68 -0,80% 8,63 8,73 8,68 8,68 8,69 1.853 1.831.110.100
25/11/2009 8,88 8,75 -0,68% 8,73 8,90 8,78 8,75 8,76 1.838 2.272.884.700
24/11/2009 8,84 8,81 -0,45% 8,72 8,88 8,78 8,81 8,82 2.098 2.003.179.500
23/11/2009 8,84 8,85 +1,37% 8,78 8,95 8,87 8,84 8,85 1.857 1.985.934.500
19/11/2009 8,85 8,73 -2,13% 8,68 8,85 8,74 8,73 8,74 3.131 3.891.123.000
18/11/2009 9,05 8,92 -0,89% 8,92 9,10 8,99 8,91 8,92 2.572 2.690.807.400
17/11/2009 8,93 9,00 +1,35% 8,90 9,05 8,98 9,00 9,01 2.925 3.531.791.400
16/11/2009 8,90 8,88 +1,02% 8,82 8,93 8,88 8,88 8,89 1.803 2.596.162.300
13/11/2009 8,69 8,79 +1,38% 8,68 8,89 8,81 8,79 8,80 2.486 2.541.677.600
12/11/2009 8,83 8,67 -2,03% 8,65 8,89 8,74 8,67 8,68 3.398 3.308.317.300
11/11/2009 9,09 8,85 -2,10% 8,80 9,14 8,97 8,84 8,85 3.716 4.227.459.500
10/11/2009 8,87 9,04 +2,15% 8,74 9,06 8,95 9,01 9,04 4.505 4.352.901.700
9/11/2009 8,83 8,85 +2,08% 8,74 8,97 8,87 8,84 8,85 3.139 3.162.402.900
6/11/2009 8,80 8,67 -0,46% 8,54 8,88 8,66 8,66 8,67 3.065 5.597.879.700
5/11/2009 8,85 8,71 -1,91% 8,70 8,95 8,81 8,71 8,74 5.652 3.900.135.300
4/11/2009 9,13 8,88 +0,45% 8,80 9,15 8,95 8,87 8,88 7.008 5.278.764.000
3/11/2009 9,00 8,84 -1,12% 8,51 9,00 8,73 8,84 8,86 4.578 5.364.917.800
30/10/2009 9,85 8,94 -10,60% 8,92 9,89 9,24 8,93 8,94 1.868 12.620.896.600
29/10/2009 10,05 10,00 +0,70% 9,80 10,13 9,97 10,00 10,08 2.427 2.621.109.700
28/10/2009 9,95 9,93 -0,70% 9,33 10,02 9,87 9,93 9,98 4.377 4.588.432.100
27/10/2009 10,18 10,00 -1,09% 9,95 10,19 10,06 10,00 10,01 3.080 2.952.933.100
26/10/2009 10,10 10,11 +0,50% 9,95 10,15 10,04 10,11 10,12 2.967 4.884.484.900
23/10/2009 10,35 10,06 -1,76% 10,03 10,46 10,23 10,06 10,07 3.811 4.123.030.900
22/10/2009 10,05 10,24 +2,81% 9,98 10,29 10,14 10,22 10,24 2.989 3.350.379.300
21/10/2009 9,99 9,96 -0,70% 9,96 10,15 10,05 9,96 9,99 2.652 3.538.557.100
20/10/2009 10,03 10,03 -1,18% 9,92 10,08 9,99 10,03 10,04 3.164 3.010.507.200
19/10/2009 10,09 10,15 +1,00% 10,03 10,19 10,13 10,15 10,16 2.964 3.067.175.100
16/10/2009 10,06 10,05 -0,30% 9,96 10,12 10,04 10,05 10,06 3.772 3.344.367.100
15/10/2009 10,24 10,08 -1,85% 10,06 10,35 10,15 10,08 10,09 4.742 5.707.946.000
14/10/2009 10,19 10,27 +1,78% 10,12 10,27 10,18 10,26 10,27 5.670 3.666.894.600
13/10/2009 10,07 10,09 +0,60% 10,02 10,15 10,08 10,09 10,10 2.769 2.734.545.300
9/10/2009 10,07 10,03 -0,30% 9,99 10,09 10,03 10,03 10,04 4.021 4.323.749.400
8/10/2009 10,07 10,06 +0,80% 10,03 10,25 10,08 10,06 10,08 3.613 3.453.542.700
7/10/2009 10,20 9,98 -2,73% 9,87 10,27 10,06 9,96 9,98 4.941 4.188.568.700
6/10/2009 10,26 10,26 +0,88% 10,09 10,36 10,24 10,21 10,26 3.743 3.733.481.600
5/10/2009 10,23 10,17 +0,20% 10,03 10,24 10,15 10,17 10,18 3.118 3.056.382.100
2/10/2009 9,92 10,15 +1,60% 9,69 10,15 9,90 10,14 10,15 7.729 6.682.081.600
1/10/2009 10,22 9,99 -2,54% 9,96 10,23 10,02 9,99 10,00 5.050 3.232.091.900
30/9/2009 10,51 10,25 -1,16% 10,12 10,51 10,25 10,24 10,25 4.956 4.662.476.900
29/9/2009 10,63 10,37 -2,45% 10,33 10,67 10,48 10,37 10,38 4.228 3.500.966.700
28/9/2009 10,60 10,63 +1,05% 10,46 10,70 10,62 10,60 10,63 2.582 2.247.681.300
25/9/2009 10,83 10,52 -2,59% 10,50 10,83 10,58 10,51 10,52 3.064 3.524.804.300
24/9/2009 11,15 10,80 -2,44% 10,67 11,20 10,87 10,80 10,84 3.486 3.208.689.900
23/9/2009 11,05 11,07 +1,56% 11,00 11,30 11,14 11,04 11,07 4.902 6.826.101.900
22/9/2009 10,48 10,90 +5,11% 10,41 10,99 10,70 10,89 10,90 4.107 4.755.576.600
21/9/2009 10,50 10,37 -1,05% 10,32 10,50 10,41 10,37 10,40 2.086 1.385.566.100
18/9/2009 10,60 10,48 -0,85% 10,42 10,60 10,48 10,47 10,48 1.755 1.886.257.600
17/9/2009 10,60 10,57 -0,28% 10,49 10,70 10,58 10,56 10,57 1.573 1.873.347.800
16/9/2009 10,63 10,60 -0,09% 10,57 10,69 10,62 10,58 10,60 2.474 2.027.186.900
15/9/2009 10,61 10,61 -0,19% 10,53 10,71 10,60 10,59 10,61 1.506 1.601.643.600
14/9/2009 10,65 10,63 -1,12% 10,41 10,78 10,64 10,63 10,65 2.199 1.637.505.100
11/9/2009 10,76 10,75 -0,09% 10,59 10,84 10,69 10,75 10,79 2.664 2.743.754.700
10/9/2009 10,48 10,76 +2,67% 10,30 10,77 10,66 10,72 10,76 3.599 3.538.017.600
9/9/2009 10,50 10,48 +0,77% 10,26 10,50 10,42 10,48 10,49 2.592 2.354.295.700
8/9/2009 10,30 10,40 +2,97% 10,19 10,48 10,32 10,38 10,40 3.412 3.177.663.000
4/9/2009 10,12 10,10 +0,40% 9,95 10,12 10,01 10,08 10,10 2.722 2.442.890.400
3/9/2009 9,93 10,06 +1,62% 9,92 10,14 10,03 10,05 10,06 2.072 1.703.341.300
2/9/2009 9,89 9,90 -1,00% 9,78 9,99 9,92 9,90 9,96 2.725 2.175.180.800
1/9/2009 10,10 10,00 -1,19% 9,85 10,17 9,96 10,00 10,02 3.205 2.029.420.600
31/8/2009 10,11 10,12 -0,98% 9,94 10,12 10,04 10,02 10,12 2.333 2.043.751.100
28/8/2009 10,39 10,22 -1,83% 10,13 10,44 10,23 10,22 10,24 2.402 2.080.637.600
27/8/2009 10,45 10,41 +1,76% 10,30 10,51 10,39 10,40 10,41 3.445 3.298.020.100
26/8/2009 10,00 10,23 +1,99% 9,93 10,27 10,11 10,23 10,24 3.912 2.574.261.700
25/8/2009 10,11 10,03 -0,20% 9,92 10,14 10,00 10,03 10,04 2.446 1.666.078.300
24/8/2009 10,16 10,05 -1,47% 10,05 10,31 10,16 10,05 10,07 2.626 2.523.543.000
21/8/2009 10,25 10,20 +0,39% 10,20 10,34 10,26 10,20 10,21 2.790 2.261.031.300
20/8/2009 10,10 10,16 +2,11% 10,01 10,17 10,11 10,15 10,16 2.402 3.025.674.300
19/8/2009 9,90 9,95 0,00% 9,71 9,95 9,84 9,95 9,96 2.846 2.627.198.500
18/8/2009 10,18 9,95 -1,97% 9,95 10,29 10,08 9,95 9,96 3.640 2.119.645.400
17/8/2009 9,95 10,15 -0,20% 9,79 10,15 10,00 10,10 10,15 4.165 1.913.321.200
14/8/2009 10,46 10,17 -3,60% 10,05 10,55 10,16 10,16 10,17 3.872 3.154.009.600
13/8/2009 10,79 10,55 -1,49% 10,31 10,80 10,56 10,50 10,55 2.627 2.234.324.000
12/8/2009 10,83 10,71 +0,09% 10,51 10,83 10,71 10,70 10,71 4.447 3.584.660.400
11/8/2009 10,97 10,70 -0,83% 10,67 11,23 10,94 10,70 10,71 6.810 6.336.550.400
10/8/2009 10,00 10,79 +7,90% 9,96 10,79 10,54 10,78 10,79 8.754 6.613.561.200
7/8/2009 10,00 10,00 +0,81% 9,94 10,10 10,01 9,99 10,00 3.467 3.092.160.500
6/8/2009 9,89 9,92 +1,33% 9,84 10,10 9,95 9,90 9,92 4.016 2.981.002.100
5/8/2009 9,88 9,79 -0,51% 9,75 9,99 9,83 9,79 9,80 3.248 3.040.797.300
4/8/2009 10,00 9,84 -1,20% 9,81 10,36 10,09 9,83 9,84 6.105 5.890.472.500
3/8/2009 9,37 9,96 +9,21% 9,25 10,07 9,68 9,96 9,98 8.551 6.592.557.800
31/7/2009 8,83 9,12 +6,05% 8,83 9,12 9,04 9,12 9,13 6.747 7.688.929.600
30/7/2009 8,46 8,60 +2,50% 8,40 8,76 8,64 8,60 8,62 3.992 3.467.545.700
29/7/2009 8,44 8,39 -0,59% 8,34 8,48 8,40 8,39 8,40 2.096 1.384.497.500
28/7/2009 8,31 8,44 +1,44% 8,25 8,44 8,35 8,42 8,44 2.216 1.720.725.900
27/7/2009 8,45 8,32 -1,07% 8,26 8,48 8,33 8,32 8,34 1.724 1.637.102.700
24/7/2009 8,34 8,41 +1,20% 8,25 8,42 8,34 8,41 8,42 1.851 1.367.805.100
23/7/2009 8,49 8,31 -1,19% 8,28 8,50 8,36 8,31 8,32 4.137 4.197.074.600
22/7/2009 8,37 8,41 -0,47% 8,28 8,50 8,43 8,40 8,41 1.788 1.435.294.400
21/7/2009 8,37 8,45 +1,32% 8,37 8,58 8,47 8,42 8,45 2.567 1.957.386.000
20/7/2009 8,30 8,34 +2,33% 8,15 8,37 8,28 8,34 8,35 1.587 1.451.174.300
17/7/2009 8,35 8,15 -1,81% 8,09 8,46 8,24 8,14 8,15 2.137 1.758.460.900
16/7/2009 8,20 8,30 +2,47% 8,05 8,31 8,23 8,26 8,30 2.874 2.507.778.500
15/7/2009 7,87 8,10 +4,52% 7,86 8,11 8,01 8,10 8,11 4.935 3.396.876.600
14/7/2009 7,79 7,75 +0,65% 7,64 7,89 7,76 7,75 7,77 2.285 1.868.358.300
13/7/2009 7,70 7,70 +1,58% 7,45 7,76 7,65 7,70 7,74 2.368 1.753.189.800
10/7/2009 7,76 7,58 -3,44% 7,54 7,78 7,61 7,57 7,58 3.072 1.677.683.500
8/7/2009 7,89 7,85 -0,51% 7,78 7,93 7,85 7,84 7,85 2.265 1.020.570.900
7/7/2009 7,86 7,89 +0,77% 7,74 7,97 7,85 7,86 7,89 1.727 2.009.628.800
6/7/2009 7,99 7,83 -2,13% 7,74 7,99 7,81 7,81 7,83 1.780 1.208.679.700
3/7/2009 8,02 8,00 -0,12% 7,98 8,09 8,03 7,99 8,00 846 502.665.200
2/7/2009 8,04 8,01 -1,23% 7,99 8,22 8,05 8,00 8,01 2.047 1.589.641.900
1/7/2009 8,20 8,11 -0,49% 8,06 8,28 8,16 8,09 8,11 1.861 1.108.483.400
30/6/2009 8,33 8,15 -2,16% 8,12 8,35 8,18 8,13 8,15 1.353 1.036.339.900
29/6/2009 8,30 8,33 +0,85% 8,24 8,37 8,32 8,31 8,33 1.422 912.393.600
26/6/2009 8,24 8,26 +0,24% 8,19 8,34 8,27 8,23 8,26 1.885 1.617.793.200
25/6/2009 8,02 8,24 +3,00% 7,93 8,24 8,09 8,22 8,24 2.593 2.037.310.400
24/6/2009 8,25 8,00 -1,48% 8,00 8,35 8,17 8,00 8,05 2.133 1.384.776.800
23/6/2009 8,15 8,12 +0,87% 7,92 8,18 8,08 8,12 8,14 3.178 1.847.477.300
22/6/2009 8,17 8,05 -2,42% 8,04 8,31 8,12 8,05 8,07 3.215 2.077.251.300
19/6/2009 8,28 8,25 +0,12% 8,21 8,39 8,27 8,25 8,26 1.375 1.375.949.700
18/6/2009 8,24 8,24 +0,61% 8,18 8,41 8,25 8,22 8,24 1.605 1.343.992.300
17/6/2009 8,02 8,19 +2,12% 7,92 8,29 8,14 8,18 8,19 3.254 2.452.967.100
16/6/2009 8,28 8,02 -2,79% 8,01 8,38 8,13 8,02 8,05 2.880 1.488.992.400
15/6/2009 8,43 8,25 -3,06% 8,15 8,49 8,25 8,24 8,25 2.898 1.700.548.300
12/6/2009 8,60 8,51 -0,82% 8,34 8,67 8,44 8,51 8,53 2.992 1.978.227.500
10/6/2009 8,66 8,58 -0,46% 8,51 8,77 8,60 8,57 8,58 2.827 1.614.194.200
9/6/2009 8,88 8,62 -0,81% 8,61 8,88 8,73 8,62 8,64 2.019 1.175.992.800
8/6/2009 8,60 8,69 +0,35% 8,50 8,70 8,57 8,67 8,69 3.256 1.713.183.500
5/6/2009 9,15 8,66 -2,26% 8,61 9,19 8,80 8,66 8,67 2.556 2.017.301.300
4/6/2009 8,84 8,86 +1,72% 8,66 8,93 8,77 8,85 8,86 3.150 2.000.038.500
3/6/2009 9,25 8,71 -6,34% 8,69 9,29 8,90 8,70 8,71 5.022 3.248.071.200
2/6/2009 9,61 9,30 -4,62% 9,30 9,67 9,44 9,29 9,30 2.868 1.958.386.000
1/6/2009 9,68 9,75 +0,52% 9,63 9,85 9,75 9,73 9,75 2.721 1.927.177.500
29/5/2009 9,36 9,70 +4,53% 9,17 9,70 9,52 9,70 9,71 1.896 3.705.433.100
28/5/2009 9,36 9,28 +0,22% 9,16 9,45 9,24 9,23 9,28 3.254 1.649.964.000
27/5/2009 9,64 9,26 -3,54% 9,22 9,77 9,52 9,25 9,26 1.928 1.098.509.900
26/5/2009 9,31 9,60 +2,24% 9,15 9,64 9,45 9,58 9,60 2.936 1.244.282.000
25/5/2009 9,13 9,39 +2,85% 9,13 9,39 9,27 9,35 9,39 825 300.391.100
22/5/2009 9,40 9,13 0,00% 8,91 9,45 9,13 9,12 9,13 2.420 1.421.714.700
21/5/2009 9,45 9,13 -4,90% 9,00 9,45 9,16 9,12 9,13 1.902 1.023.446.900
20/5/2009 9,70 9,60 +0,10% 9,48 9,80 9,60 9,57 9,60 1.575 1.600.219.800
19/5/2009 9,81 9,59 -1,34% 9,51 9,81 9,68 9,59 9,66 1.695 1.015.293.200
18/5/2009 9,40 9,72 +5,77% 9,32 9,83 9,61 9,66 9,72 2.660 1.240.572.300
15/5/2009 9,22 9,19 -0,76% 9,07 9,28 9,18 9,17 9,19 2.295 1.331.150.000
14/5/2009 9,39 9,26 -0,86% 9,17 9,58 9,34 9,24 9,26 1.941 1.636.081.600
13/5/2009 9,40 9,34 -1,58% 9,09 9,40 9,25 9,30 9,34 1.608 1.172.551.000
12/5/2009 10,02 9,49 -4,72% 9,37 10,07 9,51 9,45 9,49 2.381 2.355.623.600
11/5/2009 10,12 9,96 -5,14% 9,86 10,40 9,98 9,96 9,97 2.309 2.140.274.400
8/5/2009 10,75 10,50 +0,96% 10,31 10,82 10,49 10,45 10,50 1.865 1.443.170.600
7/5/2009 10,38 10,40 +0,29% 10,38 10,81 10,60 10,40 10,45 2.084 2.375.647.700
6/5/2009 10,11 10,37 +2,67% 9,95 10,49 10,29 10,37 10,40 2.834 3.393.769.100
5/5/2009 10,00 10,10 +1,10% 9,76 10,35 10,18 10,02 10,10 2.978 2.493.117.900
4/5/2009 9,00 9,99 +12,88% 9,00 9,99 9,69 9,90 9,99 3.146 2.181.062.900
30/4/2009 9,15 8,85 -1,12% 8,84 9,26 8,98 8,85 8,90 2.788 2.982.701.300
29/4/2009 8,90 8,95 +2,52% 8,86 9,08 8,97 8,95 8,98 2.481 1.986.573.200
28/4/2009 8,90 8,73 -3,00% 8,73 9,21 8,92 8,73 8,75 2.190 1.825.046.500
27/4/2009 9,19 9,00 -2,70% 8,96 9,50 9,22 8,99 9,00 2.086 2.173.866.300
24/4/2009 9,05 9,25 +3,82% 8,93 9,60 9,32 9,25 9,40 2.278 1.443.020.300
23/4/2009 9,20 8,91 -0,45% 8,60 9,20 8,80 8,91 8,95 2.694 2.399.154.100
22/4/2009 8,89 8,95 +2,99% 8,84 9,17 9,02 8,95 9,00 2.023 1.314.008.600
20/4/2009 8,90 8,69 -3,98% 8,44 8,90 8,64 8,68 8,69 2.313 1.241.347.000
17/4/2009 9,44 9,05 -3,72% 8,95 9,44 9,16 9,05 9,13 1.527 1.198.728.700
16/4/2009 9,30 9,40 +2,62% 9,03 9,51 9,26 9,40 9,41 3.208 1.867.680.000
15/4/2009 9,50 9,16 -4,08% 9,05 9,58 9,21 9,16 9,21 3.622 3.032.388.800
14/4/2009 9,35 9,55 +2,14% 9,18 9,77 9,54 9,55 9,56 4.722 4.136.010.800
13/4/2009 9,19 9,35 +1,08% 9,10 9,40 9,30 9,35 9,39 1.579 1.814.373.100
9/4/2009 8,80 9,25 +9,08% 8,61 9,34 9,14 9,25 9,26 2.685 2.331.202.400
8/4/2009 8,42 8,48 +3,16% 8,42 8,60 8,48 8,48 8,56 897 826.019.600
7/4/2009 8,48 8,22 -4,42% 8,22 8,70 8,49 8,22 8,29 1.682 1.029.226.500
6/4/2009 8,56 8,60 +0,35% 8,28 8,66 8,52 8,54 8,60 1.323 1.239.020.400
3/4/2009 8,40 8,57 +2,02% 8,39 8,65 8,53 8,56 8,57 2.197 1.532.867.900
2/4/2009 8,26 8,40 +3,83% 8,12 8,61 8,46 8,40 8,43 3.090 1.500.234.600
1/4/2009 7,58 8,09 +4,12% 7,51 8,20 8,05 8,09 8,15 1.943 1.064.542.100
31/3/2009 7,55 7,77 +5,14% 7,41 7,85 7,68 7,71 7,77 1.748 1.026.410.200
30/3/2009 7,34 7,39 -0,54% 7,15 7,55 7,36 7,39 7,50 2.732 1.370.132.600
27/3/2009 7,83 7,43 -8,50% 7,40 8,02 7,64 7,43 7,46 3.219 1.556.974.500
26/3/2009 7,68 8,12 +7,98% 7,60 8,15 7,92 8,11 8,12 2.857 1.594.957.100
25/3/2009 7,90 7,52 -3,47% 7,40 7,94 7,63 7,52 7,53 2.143 984.232.100
24/3/2009 7,81 7,79 +1,30% 7,61 7,95 7,72 7,73 7,79 2.270 1.301.085.300
23/3/2009 7,40 7,69 +4,63% 7,35 7,87 7,71 7,68 7,69 3.226 1.644.459.000
20/3/2009 7,24 7,35 +2,51% 7,18 7,37 7,28 7,33 7,35 1.870 912.202.600
19/3/2009 7,30 7,17 -1,38% 7,17 7,48 7,24 7,17 7,24 2.493 1.456.793.200
18/3/2009 6,95 7,27 +5,36% 6,81 7,30 7,09 7,24 7,27 1.929 823.568.700
17/3/2009 6,65 6,90 +2,22% 6,62 6,90 6,82 6,88 6,90 1.850 560.729.000
16/3/2009 6,79 6,75 +0,60% 6,60 7,04 6,83 6,75 6,78 1.134 537.722.600
13/3/2009 6,91 6,71 -2,89% 6,71 7,25 6,95 6,71 6,73 2.653 1.249.948.300
12/3/2009 6,40 6,91 +9,16% 6,23 6,97 6,72 6,91 6,94 3.205 1.897.537.700
11/3/2009 6,25 6,33 +2,43% 6,22 6,47 6,33 6,33 6,34 1.949 811.612.800
10/3/2009 5,91 6,18 +6,00% 5,91 6,24 6,11 6,11 6,18 2.756 1.548.410.500
9/3/2009 5,92 5,83 -3,16% 5,83 6,06 5,94 5,83 5,88 1.630 757.055.100
6/3/2009 5,85 6,02 +3,79% 5,54 6,02 5,80 6,02 6,05 2.466 1.456.815.000
5/3/2009 6,20 5,80 -7,35% 5,80 6,27 6,02 5,80 5,82 3.716 1.393.235.100
4/3/2009 6,47 6,26 +0,16% 6,08 6,47 6,25 6,21 6,26 2.716 1.346.968.000
3/3/2009 6,25 6,25 +2,29% 6,20 6,50 6,34 6,24 6,25 4.227 2.166.207.600
2/3/2009 6,55 6,11 -7,28% 6,05 6,55 6,16 6,11 6,12 3.754 1.803.750.200
27/2/2009 6,59 6,59 -2,08% 6,48 6,59 6,54 6,55 6,59 2.936 1.575.462.700
26/2/2009 7,16 6,73 -3,58% 6,72 7,21 6,89 6,72 6,73 2.859 1.563.667.100
25/2/2009 6,96 6,98 -11,08% 6,78 7,03 6,93 6,98 6,99 5.321 3.075.955.400
20/2/2009 8,39 7,85 -7,21% 7,82 8,39 8,04 7,85 7,90 2.373 1.037.016.900
19/2/2009 8,71 8,46 -1,86% 8,46 8,76 8,59 8,45 8,46 962 490.715.200
18/2/2009 8,60 8,62 +2,01% 8,41 8,77 8,55 8,62 8,71 1.991 978.367.900
17/2/2009 8,72 8,45 -4,84% 8,45 8,72 8,53 8,45 8,50 1.393 1.025.067.600
16/2/2009 8,76 8,88 +1,83% 8,72 8,88 8,79 8,76 8,88 543 342.677.300
13/2/2009 8,95 8,72 -0,91% 8,72 9,07 8,87 8,72 8,78 1.178 737.726.000
12/2/2009 8,81 8,80 -1,79% 8,75 9,13 8,96 8,78 8,80 864 549.755.400
11/2/2009 9,05 8,96 -0,99% 8,87 9,12 8,99 8,96 8,98 1.004 601.806.800
10/2/2009 9,34 9,05 -3,00% 8,85 9,45 9,08 9,00 9,05 2.861 1.575.830.500
9/2/2009 9,18 9,33 +1,74% 9,03 9,35 9,24 9,30 9,33 1.481 723.708.900
6/2/2009 8,90 9,17 +3,03% 8,85 9,17 9,04 9,08 9,17 1.445 777.009.300
5/2/2009 8,80 8,90 +0,91% 8,61 9,06 8,86 8,90 8,97 1.454 658.521.300
4/2/2009 8,96 8,82 -1,34% 8,81 9,14 8,97 8,82 8,84 2.307 1.507.914.100
3/2/2009 8,91 8,94 +1,82% 8,68 8,95 8,83 8,90 8,94 1.312 738.613.800
2/2/2009 8,68 8,78 +1,04% 8,44 8,90 8,76 8,78 8,84 2.131 1.119.243.400
30/1/2009 8,99 8,69 -3,87% 8,68 9,08 8,78 8,68 8,69 2.536 1.163.859.800
29/1/2009 9,30 9,04 -2,59% 8,97 9,40 9,09 9,03 9,04 1.638 724.750.700
28/1/2009 9,76 9,28 -2,32% 9,19 9,78 9,37 9,26 9,28 3.154 1.650.579.400
27/1/2009 9,65 9,50 -1,86% 9,30 9,80 9,52 9,45 9,50 796 604.569.000
26/1/2009 9,80 9,68 -1,22% 9,56 10,07 9,77 9,61 9,68 806 809.005.600
23/1/2009 9,79 9,80 +0,93% 9,51 9,96 9,76 9,78 9,80 920 557.204.600
22/1/2009 10,03 9,71 -3,38% 9,70 10,08 9,83 9,71 9,87 1.030 787.994.700
21/1/2009 10,00 10,05 +0,60% 9,75 10,28 10,04 10,05 10,11 1.487 755.470.500
20/1/2009 9,93 9,99 +1,94% 9,80 10,20 9,99 9,89 9,99 965 707.557.300
19/1/2009 10,00 9,80 -2,00% 9,77 10,16 9,89 9,80 9,85 394 275.397.500
16/1/2009 10,08 10,00 -1,38% 9,95 10,33 10,07 10,00 10,05 871 684.177.100
15/1/2009 9,86 10,14 +2,63% 9,56 10,30 9,89 10,14 10,20 1.562 905.756.500
14/1/2009 10,15 9,88 -2,85% 9,71 10,20 9,89 9,88 9,90 1.211 689.947.600
13/1/2009 9,81 10,17 +2,31% 9,81 10,41 10,21 10,15 10,17 1.078 733.589.400
12/1/2009 10,24 9,94 -4,88% 9,94 10,39 10,11 9,94 10,06 1.814 970.055.200
9/1/2009 10,42 10,45 +0,38% 10,02 10,57 10,36 10,45 10,48 1.515 1.110.060.400
8/1/2009 10,05 10,41 +4,10% 9,96 10,57 10,35 10,41 10,42 1.160 990.195.100
7/1/2009 10,20 10,00 -3,19% 10,00 10,41 10,19 10,00 10,08 1.042 1.502.339.800
6/1/2009 10,37 10,33 -0,39% 10,10 10,59 10,44 10,33 10,40 1.069 738.918.600
5/1/2009 10,10 10,37 +1,77% 9,94 10,59 10,37 10,36 10,37 1.763 1.084.065.300
2/1/2009 9,10 10,19 +15,66% 8,91 10,19 9,79 10,15 10,19 1.385 1.174.110.900
30/12/2008 8,80 8,81 +0,69% 8,70 9,29 8,94 8,81 9,19 906 909.684.600
29/12/2008 8,98 8,75 -0,68% 8,70 9,14 8,89 8,75 8,80 1.232 941.723.300
26/12/2008 9,06 8,81 -2,76% 8,72 9,23 8,89 8,81 8,89 827 409.947.100
23/12/2008 9,37 9,06 -3,72% 9,06 9,62 9,31 9,06 9,15 684 331.832.900
22/12/2008 9,83 9,41 -1,16% 9,40 9,96 9,58 9,41 9,48 796 522.879.400
19/12/2008 9,92 9,52 -3,84% 9,52 10,04 9,72 9,52 9,65 982 694.562.600
18/12/2008 9,70 9,90 +3,56% 9,55 10,10 9,81 9,67 9,90 2.022 1.194.024.200
17/12/2008 9,81 9,56 -2,25% 9,40 9,85 9,59 9,56 9,60 3.365 2.382.542.100
16/12/2008 10,14 9,78 -0,61% 9,55 10,33 9,98 9,70 9,78 1.792 1.379.387.100
15/12/2008 10,19 9,84 -3,91% 9,74 10,19 9,88 9,77 9,84 997 1.009.814.000
12/12/2008 9,40 10,24 +7,79% 9,11 10,24 9,85 10,11 10,24 1.382 973.605.000
11/12/2008 9,82 9,50 -5,85% 9,50 9,99 9,72 9,48 9,50 1.742 1.375.612.000
10/12/2008 9,98 10,09 +2,54% 9,91 10,40 10,07 9,91 10,09 1.624 1.275.831.000
9/12/2008 9,96 9,84 -1,11% 9,66 10,00 9,91 9,66 9,84 1.700 3.078.467.400
8/12/2008 10,12 9,95 +3,65% 9,64 10,64 10,02 9,90 9,95 2.439 1.552.966.700
5/12/2008 9,72 9,60 -3,52% 9,33 9,90 9,62 9,52 9,60 2.192 1.078.515.500
4/12/2008 9,50 9,95 +4,74% 9,35 10,20 9,87 9,92 9,95 1.675 1.257.892.400
3/12/2008 9,00 9,50 +6,74% 8,42 9,50 9,08 9,40 9,50 1.742 1.134.989.700
2/12/2008 8,93 8,90 +0,23% 8,78 9,15 8,99 8,89 8,90 1.937 1.106.842.300
1/12/2008 8,50 8,88 +3,74% 8,08 8,88 8,59 8,84 8,88 884 808.206.800
28/11/2008 8,75 8,56 -2,28% 8,56 9,11 8,86 8,55 8,56 859 537.306.000
27/11/2008 8,88 8,76 -1,24% 8,65 8,97 8,79 8,76 8,85 869 661.576.000
26/11/2008 8,50 8,87 +3,74% 8,32 9,07 8,81 8,87 8,89 2.047 1.268.560.800
25/11/2008 8,04 8,55 +6,88% 7,60 8,55 8,35 8,25 8,55 1.313 915.568.300
24/11/2008 8,07 8,00 +1,91% 7,93 8,58 8,11 8,00 8,02 1.489 628.396.200
21/11/2008 7,70 7,85 -4,03% 7,55 7,95 7,76 7,85 7,90 2.278 871.818.800
19/11/2008 8,20 8,18 -1,80% 8,17 8,75 8,43 8,18 8,40 1.536 759.368.100
18/11/2008 8,35 8,33 -1,42% 8,10 8,44 8,27 8,15 8,33 1.739 813.221.700
17/11/2008 8,15 8,45 +3,68% 8,05 8,91 8,49 8,41 8,45 1.540 855.784.300
14/11/2008 8,40 8,15 -0,12% 7,77 8,41 8,12 8,13 8,15 1.444 1.033.443.800
13/11/2008 8,23 8,16 -0,85% 8,01 8,64 8,22 8,16 8,19 2.183 1.366.970.200
12/11/2008 8,84 8,23 -6,05% 8,23 8,84 8,47 8,23 8,29 2.706 1.523.586.300
11/11/2008 8,90 8,76 -1,46% 8,52 8,94 8,75 8,76 8,85 1.693 1.249.412.700
10/11/2008 9,56 8,89 -3,58% 8,80 9,56 9,00 8,85 8,89 2.164 1.456.773.000
7/11/2008 10,30 9,22 -8,26% 9,22 10,50 9,66 9,22 9,26 3.003 1.937.031.400
6/11/2008 11,06 10,05 -10,27% 9,94 11,13 10,22 10,05 10,10 1.799 1.437.151.200
5/11/2008 11,12 11,20 -0,09% 10,62 11,20 10,98 11,11 11,20 1.260 958.518.900
4/11/2008 11,04 11,21 +3,03% 10,78 11,61 11,23 11,21 11,32 2.031 1.504.869.100
3/11/2008 11,25 10,88 -3,29% 10,85 11,51 11,05 10,88 11,10 1.536 1.088.097.200
31/10/2008 11,25 11,25 -1,32% 11,03 11,42 11,20 11,25 11,29 1.663 1.364.408.100
30/10/2008 10,98 11,40 +7,24% 10,76 11,60 11,23 11,38 11,50 2.187 2.120.291.000
29/10/2008 10,10 10,63 +8,25% 9,62 10,95 10,42 10,60 10,63 2.408 1.450.644.400
28/10/2008 9,38 9,82 +9,48% 8,66 9,97 9,23 9,82 9,97 3.401 1.683.967.100
27/10/2008 9,29 8,97 -6,17% 8,97 9,50 9,13 8,97 8,98 1.830 1.130.666.400
24/10/2008 9,60 9,56 -5,53% 9,21 10,00 9,71 9,56 9,79 1.403 1.054.897.900
23/10/2008 9,85 10,12 +1,61% 9,21 10,12 9,74 9,52 10,12 1.885 1.673.805.200
22/10/2008 9,81 9,96 -7,35% 9,77 10,49 10,15 9,96 10,29 1.615 1.580.635.800
21/10/2008 10,58 10,75 +1,61% 10,10 11,00 10,70 10,54 10,75 2.059 1.180.631.900
20/10/2008 10,00 10,58 +6,76% 9,96 10,58 10,28 10,45 10,58 1.353 738.004.300
17/10/2008 10,27 9,91 -1,10% 9,65 10,45 10,05 9,91 10,07 2.111 1.437.317.100
16/10/2008 9,82 10,02 +2,24% 9,56 10,80 9,94 10,02 10,10 1.837 1.623.560.400
15/10/2008 10,50 9,80 -9,59% 9,52 10,79 10,19 9,80 9,95 1.629 1.491.085.700
14/10/2008 11,06 10,84 +1,50% 10,50 11,70 10,91 10,80 10,84 1.734 1.318.633.000
13/10/2008 10,22 10,68 +11,72% 10,08 10,68 10,36 10,60 10,68 1.393 1.206.748.600
10/10/2008 9,85 9,56 -10,23% 9,00 9,85 9,52 9,55 9,56 1.820 1.933.596.900
9/10/2008 11,18 10,65 -3,18% 10,50 11,40 10,94 10,54 10,65 2.250 2.689.409.600
8/10/2008 11,71 11,00 -7,56% 10,95 12,00 11,36 11,00 11,01 3.320 4.086.504.100
7/10/2008 11,68 11,90 +0,42% 11,68 12,60 11,97 11,90 12,00 1.846 2.324.363.400
6/10/2008 12,10 11,85 -7,49% 11,42 12,19 11,68 11,85 11,95 1.502 2.203.834.300
3/10/2008 13,03 12,81 -1,00% 12,33 13,44 12,89 12,49 12,81 1.394 1.497.315.400
2/10/2008 13,08 12,94 -0,92% 12,50 13,23 12,69 12,94 12,95 1.451 1.335.314.700
1/10/2008 13,09 13,06 -0,31% 12,61 13,11 12,92 13,00 13,06 1.499 1.985.434.600
30/9/2008 12,60 13,10 +4,80% 12,60 13,10 12,88 12,90 13,10 1.687 2.327.332.100
29/9/2008 13,10 12,50 -4,21% 12,10 13,27 12,72 12,50 12,60 2.119 2.235.686.100
26/9/2008 13,00 13,05 -7,71% 13,00 13,64 13,30 13,05 13,07 3.740 6.159.322.100
25/9/2008 13,85 14,14 +1,22% 13,85 14,28 14,08 14,00 14,14 1.506 1.509.599.000
24/9/2008 13,48 13,97 +3,64% 13,48 13,97 13,74 13,81 13,97 1.785 1.647.847.300
23/9/2008 13,30 13,48 -0,15% 13,05 13,85 13,50 13,48 13,59 1.376 1.545.015.700
22/9/2008 14,20 13,50 -4,59% 13,50 14,35 13,87 13,50 13,60 1.669 2.129.098.100
19/9/2008 14,20 14,15 +2,46% 13,94 14,77 14,36 14,15 14,21 2.411 2.976.578.800
18/9/2008 13,50 13,81 +2,30% 13,20 14,17 13,68 13,81 14,09 2.034 2.032.758.900
17/9/2008 13,78 13,50 -3,23% 13,31 14,19 13,68 13,49 13,50 1.861 2.099.051.400
16/9/2008 13,36 13,95 +2,20% 12,37 13,95 13,38 13,90 13,95 2.151 2.383.886.000
15/9/2008 13,66 13,65 -0,94% 13,20 13,76 13,56 13,55 13,65 1.477 1.454.932.000
12/9/2008 13,91 13,78 -3,16% 13,71 14,20 13,94 13,77 13,78 1.290 1.142.383.500
11/9/2008 13,75 14,23 +1,93% 13,30 14,23 13,80 14,18 14,23 1.502 1.202.201.700
10/9/2008 13,85 13,96 -0,29% 13,76 14,20 13,92 13,80 13,96 1.702 2.023.576.200
9/9/2008 13,84 14,00 +0,43% 13,60 14,10 13,87 13,71 14,00 2.161 2.653.332.100
8/9/2008 14,49 13,94 -1,41% 13,70 14,63 14,12 13,82 13,94 1.937 2.028.734.000
5/9/2008 13,39 14,14 +3,06% 13,10 14,18 13,86 14,00 14,14 2.301 2.469.203.600
4/9/2008 14,48 13,72 -5,05% 13,50 14,48 14,05 13,72 13,89 1.866 1.828.403.200
3/9/2008 14,40 14,45 +1,40% 14,40 14,64 14,50 14,45 14,52 2.360 2.094.248.600
2/9/2008 14,00 14,25 +2,44% 13,94 14,49 14,32 14,24 14,25 1.739 2.004.733.500
1/9/2008 13,90 13,91 +0,58% 13,80 13,99 13,93 13,91 13,95 570 490.244.800
29/8/2008 13,69 13,83 +1,02% 13,60 13,96 13,84 13,79 13,83 899 1.088.896.300
28/8/2008 13,44 13,69 +3,09% 13,28 13,87 13,63 13,69 13,85 1.253 1.318.869.000
27/8/2008 13,45 13,28 -1,26% 13,20 13,59 13,32 13,28 13,40 1.360 1.530.201.000
26/8/2008 13,17 13,45 +2,13% 13,17 13,60 13,44 13,45 13,46 1.098 1.895.548.300
25/8/2008 13,35 13,17 -2,59% 13,13 13,63 13,33 13,17 13,20 696 729.459.000
22/8/2008 13,02 13,52 +3,21% 13,02 13,52 13,33 13,35 13,52 976 930.439.000
21/8/2008 13,26 13,10 -1,28% 13,01 13,26 13,07 13,06 13,10 766 664.170.800
20/8/2008 13,12 13,27 +1,69% 12,95 13,48 13,31 13,27 13,40 1.177 1.312.550.000
19/8/2008 13,26 13,05 -2,32% 12,94 13,49 13,15 13,05 13,18 1.641 1.686.319.400
18/8/2008 13,38 13,36 +0,07% 13,20 13,49 13,39 13,36 13,40 1.241 1.864.888.100
15/8/2008 13,36 13,35 +0,75% 13,05 13,44 13,25 13,33 13,35 1.588 1.964.718.200
14/8/2008 13,00 13,25 +3,03% 12,90 13,25 13,09 13,23 13,25 1.137 945.274.100
13/8/2008 12,70 12,86 +0,55% 12,59 13,09 12,92 12,85 12,90 2.727 2.970.888.300
12/8/2008 12,04 12,79 +6,14% 12,04 12,79 12,62 12,76 12,79 2.237 2.188.540.600
11/8/2008 11,95 12,05 +1,26% 11,75 12,18 12,01 12,05 12,10 1.581 2.134.116.300
8/8/2008 11,41 11,90 +3,84% 11,41 12,06 11,91 11,90 11,94 1.350 1.687.079.000
7/8/2008 11,85 11,46 -3,70% 11,46 11,85 11,61 11,46 11,50 799 673.101.400
6/8/2008 12,20 11,90 -1,65% 11,80 12,29 11,95 11,86 11,90 965 1.579.815.300
5/8/2008 11,89 12,10 +3,77% 11,86 12,24 12,10 12,09 12,10 2.248 2.632.140.600
4/8/2008 11,60 11,66 +0,78% 11,25 11,79 11,58 11,65 11,66 2.057 1.986.637.000
1/8/2008 12,32 11,57 -3,18% 11,52 12,71 11,99 11,57 11,65 2.730 3.025.819.300
31/7/2008 12,21 11,95 -2,69% 11,95 12,34 12,13 11,95 12,04 1.266 1.448.034.900
30/7/2008 12,25 12,28 +0,49% 12,20 12,58 12,40 12,28 12,44 1.768 1.737.654.000
29/7/2008 11,80 12,22 +4,27% 11,80 12,31 12,05 12,22 12,29 1.879 2.060.250.100
28/7/2008 12,05 11,72 -1,10% 11,71 12,48 12,06 11,72 11,75 1.289 1.445.794.400
25/7/2008 11,65 11,85 -0,50% 11,43 12,14 11,88 11,85 11,88 1.160 1.372.998.900
24/7/2008 12,10 11,91 -2,46% 11,74 12,18 11,93 11,91 11,94 2.093 3.468.917.300
23/7/2008 12,18 12,21 +0,91% 12,02 12,48 12,22 12,21 12,25 1.846 1.920.049.100
22/7/2008 11,45 12,10 +5,86% 11,15 12,21 11,89 12,10 12,13 2.318 2.707.151.100
21/7/2008 11,40 11,43 +1,15% 11,35 11,95 11,69 11,43 11,58 1.543 1.712.606.100
18/7/2008 11,60 11,30 -2,84% 11,18 11,95 11,31 11,30 11,32 1.728 2.545.733.400
17/7/2008 12,00 11,63 -3,00% 11,43 12,33 11,79 11,63 11,70 2.711 3.770.930.800
16/7/2008 11,01 11,99 +10,00% 10,71 11,99 11,57 11,90 11,99 1.737 1.915.055.900
15/7/2008 10,55 10,90 +2,35% 10,02 10,96 10,61 10,90 10,91 1.771 2.077.647.200
14/7/2008 11,00 10,65 -1,75% 10,62 11,10 10,79 10,64 10,66 1.522 1.403.579.800
11/7/2008 10,69 10,84 -0,55% 10,31 11,00 10,78 10,84 10,90 1.583 1.444.279.100
10/7/2008 11,01 10,90 -2,33% 10,81 11,39 11,05 10,89 10,96 2.144 2.609.280.200
8/7/2008 10,30 11,16 +10,50% 10,25 11,24 10,88 11,16 11,19 2.440 3.051.086.400
7/7/2008 9,80 10,10 +4,77% 9,73 10,18 9,97 10,05 10,10 1.412 1.816.251.900
4/7/2008 9,60 9,64 +0,42% 9,45 9,67 9,58 9,61 9,64 618 805.741.900
3/7/2008 9,85 9,60 -3,52% 9,52 9,92 9,78 9,60 9,65 1.235 1.857.223.900
2/7/2008 10,54 9,95 -5,06% 9,95 10,65 10,16 9,95 9,98 1.279 1.771.127.600
1/7/2008 10,50 10,48 -1,78% 10,20 10,65 10,48 10,45 10,48 1.262 1.628.241.700
30/6/2008 10,76 10,67 -0,47% 10,50 10,76 10,60 10,62 10,67 983 1.597.385.100
27/6/2008 11,20 10,72 -4,96% 10,65 11,49 10,85 10,72 10,75 3.096 5.869.502.600
26/6/2008 11,30 11,28 -2,34% 11,06 11,44 11,24 11,20 11,28 1.232 1.944.390.200
25/6/2008 11,78 11,55 -1,37% 11,32 11,78 11,45 11,53 11,55 2.765 4.826.021.700
24/6/2008 11,90 11,71 -2,58% 11,54 11,94 11,78 11,71 11,78 1.179 2.181.444.600
23/6/2008 12,39 12,02 -2,04% 11,95 12,39 12,07 12,01 12,02 1.010 1.852.347.200
20/6/2008 11,99 12,27 +2,59% 11,84 12,30 12,15 12,25 12,27 2.110 2.865.048.100
19/6/2008 12,00 11,96 +0,67% 11,68 12,03 11,91 11,92 11,96 1.550 1.992.187.600
18/6/2008 12,29 11,88 -3,96% 11,81 12,34 11,99 11,88 11,90 3.113 3.971.413.000
17/6/2008 12,79 12,37 -2,44% 12,37 12,80 12,52 12,36 12,37 1.841 3.185.486.700
16/6/2008 13,03 12,68 -1,55% 12,57 13,03 12,71 12,65 12,68 1.385 1.853.927.700
13/6/2008 13,15 12,88 -0,62% 12,70 13,15 12,85 12,87 12,89 814 1.081.691.100
12/6/2008 13,15 12,96 -0,69% 12,77 13,34 12,99 12,96 12,97 1.687 2.071.450.800
11/6/2008 13,36 13,05 -1,21% 13,00 13,60 13,23 13,02 13,05 1.716 2.586.435.400
10/6/2008 13,13 13,21 +0,08% 12,66 13,21 13,03 13,20 13,21 1.886 3.196.306.200
9/6/2008 13,70 13,20 -2,94% 13,00 13,77 13,16 13,20 13,24 2.281 3.702.131.100
6/6/2008 14,22 13,60 -3,55% 13,60 14,22 13,78 13,60 13,64 1.894 2.093.369.400
5/6/2008 14,30 14,10 -1,05% 14,00 14,46 14,14 14,09 14,10 991 1.261.331.500
4/6/2008 14,28 14,25 +0,35% 14,08 14,35 14,21 14,18 14,25 1.145 1.532.316.700
3/6/2008 14,60 14,20 -2,27% 14,04 14,62 14,25 14,18 14,20 2.021 3.025.259.300
2/6/2008 15,30 14,53 -4,97% 14,42 15,34 14,73 14,53 14,55 2.462 3.937.368.700
30/5/2008 15,15 15,29 +2,07% 15,06 15,60 15,34 15,27 15,29 2.241 5.645.030.700
29/5/2008 15,01 14,98 +0,13% 14,90 15,16 15,01 14,95 14,98 1.925 2.339.018.700
28/5/2008 15,36 14,96 -2,16% 14,83 15,40 15,06 14,95 14,96 2.465 4.688.379.900
27/5/2008 15,80 15,29 -2,74% 15,11 15,80 15,28 15,28 15,29 2.039 5.196.178.300
26/5/2008 15,80 15,72 +0,77% 15,70 15,88 15,76 15,72 15,78 1.407 1.004.289.100
23/5/2008 16,00 15,60 -6,31% 15,60 16,14 15,78 15,60 15,67 4.377 5.470.409.200
21/5/2008 17,24 16,65 -3,08% 16,65 17,29 16,89 16,65 16,70 2.050 2.604.375.500
20/5/2008 17,25 17,18 -0,75% 17,12 17,31 17,21 17,17 17,18 827 1.226.147.100
19/5/2008 17,33 17,31 +0,17% 17,17 17,40 17,28 17,25 17,31 993 1.148.422.300
16/5/2008 17,33 17,28 -0,12% 17,13 17,40 17,25 17,27 17,28 1.008 982.705.700
15/5/2008 17,15 17,30 +1,17% 17,09 17,30 17,18 17,28 17,30 701 862.727.900
14/5/2008 17,18 17,10 -0,18% 17,10 17,43 17,27 17,10 17,11 1.169 1.344.826.000
13/5/2008 17,24 17,13 -0,87% 17,03 17,24 17,11 17,09 17,13 820 1.288.376.100
12/5/2008 17,24 17,28 +0,93% 17,03 17,28 17,12 17,27 17,28 928 1.229.376.600
9/5/2008 17,10 17,12 -0,17% 16,95 17,22 17,06 17,10 17,12 596 734.819.500
8/5/2008 17,26 17,15 -0,35% 17,10 17,33 17,13 17,11 17,15 1.464 1.898.769.800
7/5/2008 17,70 17,21 -1,09% 17,10 17,70 17,24 17,21 17,24 2.491 4.564.120.900
6/5/2008 17,38 17,40 +1,22% 17,11 17,49 17,29 17,32 17,40 1.799 2.411.434.500
5/5/2008 17,37 17,19 +0,23% 17,15 17,44 17,26 17,19 17,25 1.150 2.400.385.100
2/5/2008 17,56 17,15 -1,15% 17,14 17,90 17,38 17,15 17,20 1.621 3.295.609.300
30/4/2008 17,52 17,35 -0,40% 17,11 17,68 17,31 17,33 17,35 1.310 2.592.228.600
29/4/2008 17,59 17,42 -0,57% 17,42 17,80 17,62 17,42 17,56 892 1.030.113.100
28/4/2008 17,58 17,52 +0,98% 17,33 17,67 17,55 17,52 17,63 921 1.743.241.500
25/4/2008 17,51 17,35 +0,23% 17,20 17,60 17,36 17,35 17,44 1.119 1.606.860.100
24/4/2008 17,25 17,31 +0,35% 17,11 17,55 17,38 17,31 17,39 1.000 984.122.600
23/4/2008 17,33 17,25 -0,40% 17,10 17,49 17,23 17,21 17,25 793 1.137.913.000
22/4/2008 17,60 17,32 -1,59% 17,32 17,91 17,56 17,32 17,42 733 934.349.000
18/4/2008 17,35 17,60 +1,73% 17,33 17,73 17,54 17,58 17,60 767 922.515.500
17/4/2008 17,35 17,30 -0,06% 17,25 17,63 17,41 17,30 17,40 757 820.151.000
16/4/2008 17,59 17,31 +0,06% 17,20 17,75 17,39 17,31 17,48 2.433 2.061.308.100
15/4/2008 17,35 17,30 -0,69% 17,30 17,71 17,38 17,30 17,34 481 1.343.971.400
14/4/2008 17,80 17,42 -3,28% 17,34 17,95 17,56 17,42 17,58 718 759.652.900
11/4/2008 18,32 18,01 -1,69% 17,90 18,40 18,18 18,01 18,11 534 1.246.040.100
10/4/2008 18,27 18,32 +1,50% 18,10 18,51 18,36 18,32 18,39 865 988.082.800
9/4/2008 18,47 18,05 -2,43% 17,87 18,85 18,20 18,01 18,05 1.219 1.763.060.200
8/4/2008 17,74 18,50 +4,46% 17,71 18,59 18,40 18,49 18,50 1.938 3.457.657.200
7/4/2008 17,81 17,71 +0,06% 17,71 18,08 17,94 17,71 17,80 1.105 1.202.910.000
4/4/2008 17,47 17,70 +2,19% 17,13 17,86 17,60 17,69 17,70 1.239 1.659.132.600
3/4/2008 17,48 17,32 +0,06% 17,27 17,49 17,37 17,32 17,37 878 889.404.400
2/4/2008 17,51 17,31 -0,80% 17,31 17,65 17,53 17,31 17,44 735 2.536.533.300
1/4/2008 17,50 17,45 -0,11% 17,32 17,70 17,44 17,41 17,45 714 1.118.757.600
31/3/2008 17,35 17,47 +0,69% 16,93 17,47 17,35 17,33 17,47 923 1.922.782.700
28/3/2008 17,50 17,35 +0,29% 17,20 17,66 17,31 17,22 17,35 956 2.118.395.400
27/3/2008 17,70 17,30 -1,03% 17,30 17,78 17,52 17,29 17,30 1.010 2.533.828.000
26/3/2008 17,95 17,48 -1,80% 17,30 17,95 17,48 17,41 17,48 591 1.437.152.600
25/3/2008 17,70 17,80 0,00% 17,50 17,80 17,67 17,71 17,80 804 1.021.369.000
24/3/2008 17,20 17,80 +4,15% 17,20 17,85 17,74 17,71 17,80 862 1.586.329.300
20/3/2008 16,99 17,09 +0,53% 16,25 17,35 16,99 17,09 17,25 584 1.006.377.100
19/3/2008 17,44 17,00 -1,85% 17,00 17,44 17,21 17,00 17,10 1.231 1.958.105.100
18/3/2008 17,75 17,32 -0,06% 17,11 17,80 17,38 17,30 17,32 943 1.135.826.200
17/3/2008 17,90 17,33 -3,99% 17,21 17,90 17,46 17,33 17,49 1.094 1.546.508.900
14/3/2008 17,80 18,05 +3,14% 17,75 18,25 18,01 18,05 18,09 1.912 3.581.250.000
13/3/2008 17,70 17,50 -1,69% 17,40 17,74 17,53 17,50 17,71 1.225 1.728.072.300
12/3/2008 17,90 17,80 0,00% 17,55 18,13 17,89 17,79 17,80 1.189 1.811.373.000
11/3/2008 18,10 17,80 0,00% 17,52 18,10 17,77 17,80 17,81 1.566 2.360.742.200
10/3/2008 17,69 17,80 +0,45% 17,52 17,88 17,74 17,62 17,80 856 915.720.300
7/3/2008 18,00 17,72 -1,94% 17,65 18,19 17,99 17,72 17,94 1.027 1.263.387.600
6/3/2008 18,26 18,07 -1,26% 18,01 18,30 18,07 18,07 18,09 1.571 2.782.516.500
5/3/2008 18,57 18,30 0,00% 18,05 18,58 18,24 18,27 18,32 1.858 3.793.667.500
4/3/2008 18,40 18,30 -0,54% 18,20 18,52 18,32 18,30 18,35 1.312 2.399.672.600
3/3/2008 18,95 18,40 -2,65% 18,32 18,95 18,52 18,40 18,45 1.683 2.504.136.200
29/2/2008 19,15 18,90 -1,82% 18,80 19,23 18,96 18,90 18,93 831 1.397.418.300
28/2/2008 19,80 19,25 -2,78% 19,10 19,80 19,19 19,20 19,25 849 2.915.903.400
27/2/2008 19,84 19,80 -0,65% 19,60 20,30 19,94 19,73 19,80 805 1.517.922.900
26/2/2008 19,80 19,93 +0,66% 19,47 19,98 19,83 19,82 19,94 541 1.161.501.800
25/2/2008 19,51 19,80 +1,59% 19,40 19,80 19,57 19,60 19,82 636 1.280.974.300
22/2/2008 19,51 19,49 +0,46% 19,18 19,74 19,26 19,33 19,49 679 1.723.554.200
21/2/2008 19,59 19,40 0,00% 19,40 19,84 19,57 19,40 19,50 812 1.380.049.200
20/2/2008 19,37 19,40 +2,65% 18,90 19,40 19,09 19,32 19,40 769 1.266.748.200
19/2/2008 19,40 18,90 -1,05% 18,90 19,55 19,21 18,90 19,04 834 2.478.488.900
18/2/2008 19,44 19,10 -0,52% 19,10 19,59 19,24 19,10 19,20 262 1.285.316.500
15/2/2008 19,53 19,20 -2,69% 19,08 19,53 19,20 19,20 19,27 820 2.694.396.400
14/2/2008 19,81 19,73 -0,35% 19,42 20,00 19,68 19,60 19,75 898 2.453.882.800
13/2/2008 19,95 19,80 -1,15% 19,60 20,50 19,82 19,80 19,83 1.681 3.078.788.900
12/2/2008 19,51 20,03 +2,72% 19,51 20,32 20,02 20,01 20,03 780 2.376.310.500
11/2/2008 18,80 19,50 +3,78% 18,80 19,60 19,40 19,50 19,55 939 3.231.198.700
8/2/2008 18,80 18,79 +1,02% 18,50 18,90 18,73 18,75 18,79 492 848.531.900
7/2/2008 18,86 18,60 -1,38% 18,34 18,86 18,56 18,60 18,62 1.016 3.067.883.900
6/2/2008 18,80 18,86 -3,78% 18,67 19,09 18,95 18,86 18,87 770 1.563.894.000
1/2/2008 19,20 19,60 +2,89% 19,11 19,70 19,45 19,50 19,60 973 2.065.544.500
31/1/2008 18,70 19,05 +1,33% 18,20 19,16 18,78 19,05 19,08 838 1.816.003.600
30/1/2008 18,73 18,80 0,00% 18,54 18,85 18,72 18,70 18,80 603 1.457.553.300
29/1/2008 18,81 18,80 -0,05% 18,64 19,15 18,73 18,78 18,80 1.140 2.440.113.500
28/1/2008 18,58 18,81 +0,86% 18,30 18,81 18,56 18,81 18,82 754 1.604.303.300
24/1/2008 18,75 18,65 +2,36% 18,30 19,25 18,69 18,65 18,70 1.649 4.260.515.000
23/1/2008 18,39 18,22 -2,04% 18,10 18,50 18,25 18,22 18,25 1.210 2.410.699.900
22/1/2008 18,05 18,60 +2,20% 18,05 19,99 18,51 18,60 18,69 1.488 3.825.260.600
21/1/2008 18,10 18,20 -4,21% 18,00 18,69 18,21 18,20 18,31 655 1.569.026.900
18/1/2008 19,26 19,00 -1,04% 18,85 19,80 19,04 19,00 19,03 994 1.845.437.100
17/1/2008 19,49 19,20 -0,52% 19,01 19,94 19,32 19,20 19,21 1.088 2.450.911.200
16/1/2008 19,06 19,30 -1,48% 19,06 19,50 19,25 19,30 19,35 1.255 2.791.235.700
15/1/2008 19,90 19,59 -2,05% 19,42 19,94 19,59 19,55 19,59 939 2.986.582.000
14/1/2008 20,19 20,00 -1,48% 19,50 20,39 19,79 20,00 20,03 1.042 2.130.354.800
11/1/2008 21,01 20,30 -3,33% 20,14 21,01 20,41 20,30 20,36 1.107 2.725.032.000
10/1/2008 21,05 21,00 +0,72% 20,72 21,30 20,96 21,00 21,03 922 1.672.743.900
9/1/2008 20,25 20,85 +2,46% 20,25 20,97 20,77 20,85 20,89 1.808 3.491.579.500
8/1/2008 20,50 20,35 +0,25% 20,10 20,68 20,30 20,32 20,35 467 1.122.132.900
7/1/2008 20,39 20,30 -0,49% 20,07 20,53 20,31 20,30 20,35 955 1.641.036.200
4/1/2008 20,55 20,40 -0,49% 19,60 20,70 20,42 20,40 20,53 1.042 2.284.634.300
3/1/2008 19,99 20,50 +1,99% 19,99 20,51 20,28 20,50 20,51 554 1.698.162.200
2/1/2008 20,50 20,10 -0,25% 19,94 20,50 20,06 20,10 20,20 750 2.146.693.100
28/12/2007 20,36 20,15 -2,94% 20,15 20,76 20,38 20,15 20,58 589 1.618.904.800
27/12/2007 20,90 20,76 -0,43% 20,61 20,97 20,79 20,62 20,76 667 1.270.705.700
26/12/2007 20,50 20,85 +2,61% 20,50 21,05 20,74 20,85 20,86 717 1.582.245.400
21/12/2007 20,59 20,32 -1,36% 20,26 21,00 20,58 20,32 20,70 1.362 3.773.163.000
20/12/2007 20,50 20,60 -0,24% 20,10 20,60 20,39 20,43 20,60 709 1.059.950.700
19/12/2007 20,50 20,65 +0,83% 19,85 20,65 20,37 20,60 20,65 965 1.472.148.600
18/12/2007 20,50 20,48 +0,39% 19,77 20,50 20,13 20,30 20,48 1.332 1.423.475.200
17/12/2007 20,73 20,40 -4,45% 20,31 21,18 20,82 20,35 20,40 1.021 1.526.422.200
14/12/2007 20,80 21,35 +3,59% 20,11 21,40 21,05 21,22 21,35 1.762 3.424.117.100
13/12/2007 20,26 20,61 -0,43% 19,71 20,82 20,52 20,61 20,68 1.767 2.203.135.600
12/12/2007 20,90 20,70 -0,96% 20,52 21,30 20,93 20,70 20,85 1.483 1.551.486.000
11/12/2007 21,50 20,90 -2,52% 20,90 21,50 21,23 20,90 21,19 727 1.145.104.400
10/12/2007 21,40 21,44 +1,61% 20,94 21,50 21,30 21,35 21,44 1.154 2.533.043.500
7/12/2007 21,00 21,10 +0,76% 20,86 21,20 21,03 21,00 21,10 994 1.626.967.900
6/12/2007 21,11 20,94 -0,29% 20,50 21,24 20,98 20,85 20,94 919 1.700.130.500
5/12/2007 20,43 21,00 +3,19% 20,43 21,05 20,70 20,90 21,00 1.765 3.416.202.500
4/12/2007 19,89 20,35 +3,25% 19,72 20,35 19,99 20,20 20,35 1.038 2.599.312.200
3/12/2007 20,11 19,71 +0,56% 19,61 20,50 19,84 19,71 19,81 1.340 2.713.143.200
30/11/2007 19,75 19,60 +0,51% 19,52 20,10 19,66 19,59 19,60 1.659 3.358.511.800
29/11/2007 19,93 19,50 -0,76% 19,45 19,93 19,61 19,50 19,56 978 1.929.083.200
28/11/2007 20,18 19,65 +0,20% 19,63 20,18 19,75 19,65 19,69 879 2.229.549.200
27/11/2007 19,12 19,61 +0,93% 19,05 20,21 19,80 19,61 19,80 1.124 1.831.917.200
26/11/2007 19,69 19,43 -2,56% 19,26 20,14 19,84 19,42 19,43 1.319 2.453.015.600
23/11/2007 19,98 19,94 +1,68% 19,51 20,00 19,74 19,74 19,94 656 1.096.815.800
22/11/2007 19,80 19,61 -2,39% 19,61 20,04 19,86 19,61 19,70 251 319.382.600
21/11/2007 20,45 20,09 -4,11% 19,92 20,50 20,18 20,01 20,09 969 1.292.869.900
19/11/2007 21,10 20,95 -0,99% 20,89 21,44 21,22 20,95 21,00 1.065 1.921.908.400
16/11/2007 21,13 21,16 +0,28% 20,90 21,40 21,09 21,16 21,20 1.001 2.450.419.400
14/11/2007 21,48 21,10 +0,14% 20,85 21,50 21,09 21,06 21,10 1.158 1.960.111.600
13/11/2007 21,11 21,07 +0,10% 20,70 21,81 21,11 21,07 21,10 949 1.754.712.600
12/11/2007 20,90 21,05 +2,68% 20,44 21,15 20,87 20,87 21,06 1.713 3.919.754.500
9/11/2007 20,45 20,50 0,00% 19,70 20,50 20,21 20,27 20,50 1.342 3.074.718.400
8/11/2007 20,50 20,50 -0,87% 20,23 21,00 20,49 20,40 20,50 1.277 2.653.321.500
7/11/2007 21,00 20,68 -2,68% 20,68 21,13 20,91 20,68 20,90 895 1.495.717.000
6/11/2007 21,41 21,25 +0,85% 20,94 21,45 21,17 21,25 21,29 946 1.842.366.600
5/11/2007 20,90 21,07 +0,91% 20,60 21,42 21,16 21,06 21,07 1.130 2.505.103.100
1/11/2007 20,80 20,88 -0,14% 20,51 21,00 20,80 20,78 20,88 1.098 2.402.162.200
31/10/2007 21,39 20,91 -1,37% 20,91 21,42 21,10 20,91 21,00 1.059 1.690.750.300
30/10/2007 21,39 21,20 -0,24% 21,07 21,47 21,24 21,17 21,20 1.439 2.455.279.500
29/10/2007 21,22 21,25 +0,14% 21,15 21,62 21,29 21,25 21,34 778 1.628.815.200
26/10/2007 21,89 21,22 -1,76% 21,10 21,90 21,29 21,20 21,22 753 1.411.894.300
25/10/2007 21,86 21,60 -0,92% 21,40 22,00 21,59 21,44 21,60 585 936.647.200
24/10/2007 21,89 21,80 -0,86% 21,20 22,09 21,83 21,69 21,80 718 1.485.099.900
23/10/2007 21,99 21,99 +0,73% 21,86 22,17 21,98 21,83 21,99 668 1.448.047.400
22/10/2007 21,59 21,83 -0,09% 20,96 22,13 21,78 21,83 22,10 595 935.467.300
19/10/2007 22,27 21,85 -1,53% 21,64 22,33 21,94 21,62 21,85 1.374 2.126.839.900
18/10/2007 22,16 22,19 -0,40% 21,80 22,20 22,05 21,95 22,19 502 990.494.500
17/10/2007 22,00 22,28 +1,27% 21,80 22,28 22,04 22,10 22,28 1.024 1.904.435.200
16/10/2007 21,99 22,00 -0,77% 21,67 22,04 21,87 22,00 22,04 689 2.360.889.500
15/10/2007 22,60 22,17 -0,49% 21,70 22,60 21,96 21,93 22,17 1.086 2.773.248.500
11/10/2007 22,70 22,28 -0,09% 21,90 22,70 22,22 22,05 22,28 1.091 1.837.163.200
10/10/2007 22,80 22,30 -1,76% 22,30 22,80 22,38 22,30 22,38 941 3.448.498.600
9/10/2007 22,99 22,70 -0,83% 22,05 22,99 22,59 22,60 22,70 1.661 5.096.872.700
8/10/2007 21,90 22,89 +5,24% 21,90 22,95 22,58 22,79 22,89 2.384 5.592.820.300
5/10/2007 21,20 21,75 +3,23% 21,20 21,89 21,66 21,75 21,80 1.843 3.370.991.300
4/10/2007 20,90 21,07 +0,67% 20,80 21,35 21,07 21,07 21,10 1.406 2.401.282.000
3/10/2007 20,75 20,93 +0,82% 20,49 21,07 20,86 20,90 20,93 1.065 2.214.824.600
2/10/2007 20,70 20,76 +0,24% 20,36 20,96 20,73 20,76 20,80 1.262 2.515.060.600
1/10/2007 20,31 20,71 +2,52% 20,26 20,75 20,56 20,61 20,71 1.942 3.634.355.000
28/9/2007 20,18 20,20 +0,05% 19,98 20,38 20,10 20,20 20,25 1.278 2.468.922.300
27/9/2007 20,72 20,19 -2,13% 19,90 20,90 20,18 20,18 20,19 1.744 4.074.319.300
26/9/2007 21,15 20,63 -1,72% 20,63 21,39 20,82 20,62 20,70 1.454 2.246.482.000
25/9/2007 20,90 20,99 -0,05% 20,67 21,10 20,94 20,99 21,05 867 2.292.054.300
24/9/2007 20,75 21,00 +0,96% 20,63 21,09 20,92 20,92 21,00 778 1.745.359.800
21/9/2007 20,49 20,80 +1,96% 20,27 20,80 20,53 20,60 20,80 915 1.947.879.000
20/9/2007 20,12 20,40 +1,59% 20,07 20,40 20,26 20,40 20,41 758 1.794.831.800
19/9/2007 20,59 20,08 -2,05% 20,05 20,88 20,37 20,07 20,08 1.241 1.949.751.200
18/9/2007 20,33 20,50 +1,28% 20,00 20,59 20,25 20,43 20,50 1.665 3.062.079.300
17/9/2007 19,97 20,24 +2,22% 19,70 20,25 19,99 20,20 20,24 859 2.140.530.400
14/9/2007 19,90 19,80 -0,50% 19,57 20,14 19,90 19,80 19,83 1.251 2.844.718.400
13/9/2007 20,30 19,90 -1,00% 19,72 20,30 19,92 19,90 19,98 1.397 2.921.606.700
12/9/2007 20,51 20,10 -1,28% 19,73 20,55 20,02 19,95 20,10 1.672 4.279.810.600
11/9/2007 20,95 20,36 -0,97% 20,28 20,98 20,45 20,36 20,44 1.388 3.096.025.400
10/9/2007 21,95 20,56 -7,80% 20,55 21,95 20,85 20,56 20,60 1.977 3.038.059.300
6/9/2007 22,30 22,30 +0,68% 22,10 22,35 22,23 22,30 22,31 635 1.536.345.700
5/9/2007 22,17 22,15 -0,67% 21,70 22,38 22,21 22,15 22,31 892 1.526.502.200
4/9/2007 21,60 22,30 +4,11% 21,59 22,72 22,18 22,22 22,30 767 1.485.795.800
3/9/2007 21,90 21,42 -2,64% 21,30 21,91 21,55 21,42 21,45 553 640.570.300
31/8/2007 21,55 22,00 +2,09% 21,55 22,31 22,05 21,98 22,00 1.059 3.502.624.200
30/8/2007 21,70 21,55 -0,46% 21,11 21,81 21,58 21,55 21,65 660 1.771.054.000
29/8/2007 20,81 21,65 +3,10% 20,78 21,68 21,30 21,60 21,65 576 1.852.370.500
28/8/2007 20,49 21,00 +3,19% 20,20 21,00 20,62 20,75 21,00 989 2.301.515.900
27/8/2007 20,70 20,35 -0,73% 20,33 20,80 20,49 20,35 20,37 725 1.491.890.200
24/8/2007 20,47 20,50 0,00% 20,13 20,65 20,44 20,48 20,50 823 1.459.843.300
23/8/2007 20,97 20,50 -0,29% 20,29 20,97 20,54 20,33 20,50 538 1.002.356.600
22/8/2007 20,71 20,56 +1,18% 20,46 21,38 20,66 20,56 20,68 901 2.069.693.800
21/8/2007 21,20 20,32 -4,15% 20,29 21,30 20,71 20,32 20,45 854 1.398.385.000
20/8/2007 21,75 21,20 -2,30% 21,12 21,75 21,36 21,18 21,20 690 1.802.884.600
17/8/2007 21,45 21,70 +3,33% 21,05 22,07 21,41 21,62 21,70 1.063 2.997.421.300
16/8/2007 20,59 21,00 0,00% 18,93 21,00 19,68 20,05 21,00 1.544 4.221.104.200
15/8/2007 22,37 21,00 -8,62% 21,00 22,59 21,64 21,00 21,12 3.645 7.751.995.700
14/8/2007 22,91 22,98 -1,16% 22,74 23,46 23,11 22,81 22,98 1.032 3.250.860.100
13/8/2007 23,06 23,25 +2,11% 22,66 23,25 22,95 23,01 23,25 813 1.885.149.600
10/8/2007 23,04 22,77 -3,52% 22,66 23,39 23,05 22,77 23,00 1.241 5.040.245.600
9/8/2007 22,94 23,60 +0,85% 22,51 23,70 23,44 23,60 23,61 1.539 3.049.788.400
8/8/2007 22,70 23,40 +1,96% 22,70 23,42 23,24 23,40 23,41 1.281 2.497.990.600
7/8/2007 21,94 22,95 +6,00% 21,65 23,00 22,46 22,93 22,95 1.502 3.501.885.600
6/8/2007 21,11 21,65 +2,61% 20,65 21,93 21,30 21,65 21,80 1.126 2.303.951.000
3/8/2007 20,64 21,10 +2,23% 20,42 21,38 21,11 21,06 21,12 1.341 3.013.198.800
2/8/2007 20,58 20,64 +1,38% 20,35 20,82 20,47 20,60 20,64 841 1.745.301.700
1/8/2007 20,22 20,36 +0,30% 19,82 20,60 20,29 20,36 20,50 1.120 2.780.643.800
31/7/2007 21,15 20,30 -2,64% 20,30 21,15 20,66 0,00 0,00 1.337 2.662.231.300
30/7/2007 21,31 20,85 -1,84% 20,70 21,33 20,88 0,00 0,00 1.411 7.146.184.100
27/7/2007 21,11 21,24 -0,23% 20,73 21,48 21,23 0,00 0,00 960 2.097.887.800
26/7/2007 21,40 21,29 -0,98% 20,75 21,48 21,03 0,00 0,00 1.146 2.085.010.000
25/7/2007 21,99 21,50 0,00% 21,25 21,99 21,54 0,00 0,00 865 1.359.185.700
24/7/2007 22,10 21,50 -2,36% 21,22 22,22 21,70 0,00 0,00 1.019 1.774.573.900
23/7/2007 22,64 22,02 -1,65% 22,02 22,64 22,21 0,00 0,00 696 1.952.808.300
20/7/2007 22,74 22,39 -0,97% 22,24 22,89 22,46 22,39 22,46 922 1.368.421.600
19/7/2007 22,40 22,61 +1,80% 22,30 22,73 22,60 22,61 22,65 851 1.253.121.400
18/7/2007 22,59 22,21 -1,38% 22,03 22,59 22,22 22,21 22,30 1.133 2.483.515.800
17/7/2007 22,70 22,52 +0,49% 22,38 22,75 22,54 22,50 22,52 2.055 4.240.175.000
16/7/2007 23,47 22,41 -3,82% 22,39 23,49 22,74 22,41 22,51 2.669 3.690.560.800
13/7/2007 24,00 23,30 -2,67% 23,25 24,01 23,44 23,29 23,30 1.112 2.309.295.100
12/7/2007 23,91 23,94 +0,17% 23,85 24,09 23,94 23,90 24,00 735 1.253.752.100
11/7/2007 23,60 23,90 +1,66% 23,52 23,95 23,80 23,85 23,90 591 1.298.889.700
10/7/2007 23,30 23,51 +1,07% 23,14 23,65 23,52 23,51 23,57 810 3.101.389.900
6/7/2007 23,40 23,26 -0,39% 23,13 23,40 23,22 23,21 23,26 712 1.244.156.000
5/7/2007 23,50 23,35 -0,30% 23,22 23,52 23,32 23,35 23,36 764 1.881.901.600
4/7/2007 23,49 23,42 +0,09% 23,38 23,69 23,54 23,42 23,59 545 784.614.900
3/7/2007 23,61 23,40 -0,30% 23,24 23,70 23,38 23,40 23,45 726 1.263.320.100
2/7/2007 23,33 23,47 +0,21% 23,33 23,65 23,49 23,47 23,59 543 910.396.800
29/6/2007 23,34 23,42 +0,95% 23,21 23,58 23,38 23,31 23,42 537 1.069.216.700
28/6/2007 23,80 23,20 -1,65% 23,20 23,84 23,33 23,17 23,20 861 2.061.399.800
27/6/2007 23,60 23,59 -0,46% 23,30 23,60 23,45 23,46 23,59 555 931.804.900
26/6/2007 23,74 23,70 +0,85% 23,51 23,85 23,70 23,65 23,70 491 1.280.821.800
25/6/2007 23,65 23,50 -0,04% 23,43 23,80 23,55 23,50 23,60 526 3.073.642.100
22/6/2007 24,04 23,51 -2,04% 23,45 24,10 23,64 23,51 23,56 795 1.997.996.800
21/6/2007 24,30 24,00 +0,13% 23,87 24,30 24,06 24,00 24,15 1.062 3.147.888.200
20/6/2007 24,65 23,97 +0,33% 23,93 24,79 24,21 23,97 24,00 1.174 1.937.208.300
19/6/2007 24,57 23,89 -1,57% 23,87 24,62 24,06 23,87 23,89 782 1.948.915.000
18/6/2007 25,15 24,27 -1,22% 24,27 25,50 24,60 24,26 24,32 1.112 3.852.395.200
15/6/2007 24,25 24,57 +1,32% 24,20 24,72 24,57 24,50 24,57 862 3.015.299.300
14/6/2007 24,19 24,25 +0,62% 24,10 24,50 24,35 24,21 24,25 675 1.895.053.800
13/6/2007 23,50 24,10 +2,73% 23,50 24,32 24,08 24,05 24,20 1.921 3.595.078.000
12/6/2007 23,02 23,46 +0,69% 23,02 23,63 23,43 23,46 23,50 820 2.518.577.200
11/6/2007 23,03 23,30 +1,44% 23,03 23,38 23,26 23,22 23,30 500 1.189.897.700
8/6/2007 23,30 22,97 -1,63% 22,80 23,35 23,05 22,97 23,10 885 2.104.972.900
6/6/2007 23,30 23,35 +0,21% 23,20 23,65 23,46 23,35 23,37 955 3.505.807.700
5/6/2007 23,30 23,30 0,00% 23,20 23,74 23,44 23,26 23,30 996 3.495.887.500
4/6/2007 23,06 23,30 +1,04% 22,90 23,35 23,17 23,11 23,30 775 1.762.074.700
1/6/2007 23,48 23,06 -0,82% 22,93 23,48 23,14 23,06 23,07 591 1.258.041.000
31/5/2007 23,64 23,25 -1,06% 23,10 23,90 23,46 23,25 23,30 976 2.684.688.400
30/5/2007 23,25 23,50 +0,17% 22,75 23,64 23,43 23,50 23,60 1.004 1.925.680.500
29/5/2007 23,25 23,46 +1,96% 23,15 23,47 23,35 23,33 23,46 729 1.795.331.000
28/5/2007 23,19 23,01 -0,82% 23,00 23,38 23,17 23,01 23,10 247 305.667.300
25/5/2007 23,00 23,20 +1,98% 22,76 23,20 23,03 23,19 23,20 480 941.959.700
24/5/2007 22,74 22,75 +0,18% 22,68 23,03 22,84 22,75 22,81 898 2.585.469.300
23/5/2007 22,70 22,71 +1,16% 22,55 22,89 22,71 22,71 22,74 1.120 2.487.842.600
22/5/2007 22,81 22,45 -1,41% 22,41 22,94 22,55 22,45 22,55 998 2.017.879.600
21/5/2007 23,07 22,77 -1,21% 22,77 23,25 22,94 22,77 22,85 638 1.187.412.200
18/5/2007 23,00 23,05 +0,57% 22,72 23,30 23,02 23,05 23,13 707 1.365.819.500
17/5/2007 23,05 22,92 -0,56% 22,81 23,36 23,02 22,85 22,92 513 721.166.000
16/5/2007 23,31 23,05 -1,07% 22,96 23,57 23,19 22,98 23,05 884 2.228.277.400
15/5/2007 23,25 23,30 -1,06% 22,55 23,95 23,13 23,28 23,30 1.310 2.887.530.000
14/5/2007 23,69 23,55 -0,63% 23,55 24,04 23,81 23,52 23,80 640 1.646.025.600
11/5/2007 23,62 23,70 +0,21% 23,55 23,95 23,77 23,69 23,70 609 2.098.045.300
10/5/2007 23,80 23,65 -0,67% 23,50 23,96 23,80 23,65 23,78 757 1.607.718.400
9/5/2007 23,80 23,81 -0,29% 23,70 23,99 23,85 23,81 23,94 1.147 2.978.000.000
8/5/2007 23,85 23,88 -0,08% 23,33 23,92 23,77 23,80 23,88 568 1.551.604.400
7/5/2007 24,09 23,90 -0,62% 23,76 24,09 23,92 23,90 23,95 362 757.947.100
4/5/2007 24,56 24,05 -2,24% 23,75 24,79 23,99 24,00 24,05 967 2.621.110.900
3/5/2007 24,64 24,60 +1,32% 24,36 24,70 24,51 24,50 24,60 492 990.943.100
2/5/2007 24,23 24,28 +1,17% 24,06 25,20 24,69 24,27 24,28 964 2.936.667.900
30/4/2007 24,00 24,00 +0,63% 23,69 24,17 23,90 23,85 24,00 606 2.825.136.500
27/4/2007 23,76 23,85 +0,63% 23,45 24,00 23,82 23,85 24,00 384 657.628.800
26/4/2007 23,99 23,70 -1,25% 23,70 24,14 23,82 23,70 23,80 681 1.208.585.100
25/4/2007 23,89 24,00 0,00% 23,89 24,29 23,99 24,00 24,13 614 1.238.151.500
24/4/2007 24,00 24,00 +0,17% 23,83 24,13 23,98 24,00 24,14 614 1.252.196.400
23/4/2007 24,01 23,96 +0,04% 23,96 24,19 24,08 23,96 24,17 405 1.277.275.200
20/4/2007 24,55 23,95 -0,95% 23,95 24,59 24,23 23,95 24,10 765 1.586.950.100
19/4/2007 24,22 24,18 -0,12% 24,01 24,54 24,36 24,18 24,30 835 1.916.857.400
18/4/2007 24,10 24,21 +1,25% 23,95 24,40 24,24 24,21 24,35 1.169 2.453.756.100
17/4/2007 24,60 23,91 +0,25% 23,86 24,60 23,98 23,91 23,95 494 1.559.517.500
16/4/2007 23,95 23,85 +0,80% 23,76 24,50 24,05 23,85 24,00 990 4.188.923.000
13/4/2007 23,70 23,66 +0,25% 23,55 23,81 23,64 23,66 23,70 358 655.255.300
12/4/2007 23,40 23,60 0,00% 23,30 23,70 23,48 23,60 23,70 406 1.433.945.800
11/4/2007 23,65 23,60 -0,25% 23,42 23,85 23,58 23,40 23,60 597 1.113.150.100
10/4/2007 23,60 23,66 +0,47% 23,60 24,00 23,86 23,66 23,80 789 1.566.886.900
9/4/2007 24,06 23,55 -1,05% 23,55 24,30 23,78 23,55 23,78 422 1.587.492.300
5/4/2007 24,00 23,80 -1,20% 23,70 24,20 23,99 23,80 23,88 374 1.023.610.200
4/4/2007 23,95 24,09 +0,79% 23,90 24,68 24,23 24,00 24,09 799 3.842.356.200
3/4/2007 23,58 23,90 +2,14% 23,50 24,16 23,95 23,80 23,90 825 2.474.521.600
2/4/2007 23,35 23,40 -0,38% 23,20 23,58 23,33 23,40 23,49 333 937.966.700
30/3/2007 22,89 23,49 +3,43% 22,60 23,63 23,38 23,26 23,49 910 2.800.852.500
29/3/2007 22,89 22,71 0,00% 22,56 23,00 22,74 22,71 22,98 526 1.230.024.500
28/3/2007 22,85 22,71 -0,83% 22,40 23,20 22,82 22,71 22,85 553 1.511.877.700
27/3/2007 23,00 22,90 -0,43% 22,90 23,20 23,04 22,90 22,99 334 663.495.500
26/3/2007 23,20 23,00 -0,86% 22,91 23,48 23,10 23,00 23,13 601 936.397.500
23/3/2007 23,00 23,20 +1,75% 22,73 23,48 23,14 22,90 23,20 606 1.575.021.200
22/3/2007 23,60 22,80 -2,56% 22,80 23,98 23,02 22,80 22,90 890 2.508.779.100
21/3/2007 23,48 23,40 +0,60% 23,16 23,90 23,52 23,40 23,75 711 1.311.824.400
20/3/2007 23,39 23,26 -0,81% 23,15 23,78 23,31 23,26 23,55 409 1.066.163.400
19/3/2007 23,02 23,45 +1,03% 23,02 23,65 23,49 23,45 23,65 477 1.457.580.600
16/3/2007 23,22 23,21 -0,81% 23,20 23,70 23,34 23,21 23,50 663 1.539.734.200
15/3/2007 23,75 23,40 -1,47% 23,18 23,75 23,47 23,40 23,69 821 1.841.563.200
14/3/2007 23,45 23,75 +1,06% 23,40 24,00 23,82 23,75 23,90 875 3.143.342.600
13/3/2007 23,80 23,50 -1,26% 23,32 24,08 23,77 23,50 23,64 1.197 4.323.207.200
12/3/2007 23,75 23,80 +0,21% 23,50 23,98 23,81 23,80 23,93 249 711.828.700
9/3/2007 24,00 23,75 -0,38% 23,67 24,00 23,78 23,75 23,80 840 1.768.377.500
8/3/2007 24,00 23,84 +0,34% 23,62 24,00 23,81 23,78 23,84 359 1.281.665.700
7/3/2007 23,73 23,76 -0,17% 23,51 23,90 23,70 23,76 23,95 754 2.685.953.900
6/3/2007 23,68 23,80 +1,28% 23,50 24,27 23,87 23,55 23,80 1.149 2.958.790.800
5/3/2007 23,30 23,50 -0,63% 23,30 23,90 23,69 23,50 23,60 1.454 3.388.870.000
2/3/2007 23,99 23,65 -1,46% 23,30 23,99 23,69 23,65 23,90 1.445 5.225.248.900
1/3/2007 23,60 24,00 +0,50% 23,50 24,09 23,88 23,90 24,00 1.484 7.025.686.600
28/2/2007 24,00 23,88 -0,33% 23,27 24,15 23,91 23,85 23,88 1.120 2.405.142.200
27/2/2007 23,69 23,96 -0,04% 23,15 24,15 23,89 23,96 24,00 1.784 6.381.029.400
26/2/2007 23,89 23,97 +0,29% 23,70 24,00 23,84 23,80 23,97 501 1.511.729.200
23/2/2007 24,09 23,90 -0,42% 23,68 24,15 23,83 23,90 23,95 794 2.227.715.200
22/2/2007 24,00 24,00 +0,42% 23,60 24,20 23,98 23,91 24,00 507 1.193.558.300
21/2/2007 24,30 23,90 -0,42% 23,80 24,30 23,94 23,90 23,93 332 775.209.300
16/2/2007 23,80 24,00 +1,27% 23,70 24,10 23,87 24,00 24,02 612 1.056.028.800
15/2/2007 23,50 23,70 +0,42% 23,50 24,09 23,69 23,50 23,70 1.087 3.079.454.800
14/2/2007 23,50 23,60 +0,64% 23,26 23,76 23,54 23,60 23,64 1.780 3.199.777.700
13/2/2007 23,20 23,45 +1,08% 22,71 23,45 23,21 23,30 23,49 664 1.602.433.200
12/2/2007 23,21 23,20 -1,07% 23,05 23,68 23,23 23,20 23,24 633 1.871.201.600
9/2/2007 23,12 23,45 +1,30% 23,00 23,83 23,45 23,41 23,45 966 2.699.455.100
8/2/2007 22,64 23,15 +0,22% 22,64 23,30 23,05 23,14 23,15 1.749 3.193.487.300
7/2/2007 21,80 23,10 +7,69% 21,56 23,15 22,46 23,10 23,12 2.222 11.701.120.200
6/2/2007 21,46 21,45 +0,70% 21,23 21,58 21,41 21,45 21,55 390 1.446.558.900
5/2/2007 21,60 21,30 -1,53% 21,17 21,63 21,37 21,25 21,30 662 1.238.434.700
2/2/2007 21,60 21,63 +0,98% 21,44 21,71 21,54 21,57 21,63 446 1.437.090.600
1/2/2007 21,49 21,42 +0,52% 21,32 21,74 21,49 21,41 21,42 377 1.561.201.800
31/1/2007 21,00 21,31 +1,24% 20,70 21,53 21,20 21,31 21,41 573 1.213.409.400
30/1/2007 21,02 21,05 +0,48% 20,64 21,10 20,93 21,01 21,05 341 789.857.100
29/1/2007 21,59 20,95 -2,56% 20,87 21,80 21,09 20,95 21,00 404 749.347.800
26/1/2007 21,45 21,50 +0,23% 21,25 21,55 21,41 21,45 21,50 616 1.431.275.900
24/1/2007 22,14 21,45 -2,50% 21,35 22,14 21,48 21,45 21,47 741 2.172.665.500
23/1/2007 21,70 22,00 +1,43% 21,26 22,22 21,79 21,74 22,00 533 1.130.558.200
22/1/2007 21,95 21,69 -1,18% 21,53 22,26 21,84 21,64 21,69 370 563.891.800
19/1/2007 21,40 21,95 +1,34% 21,35 21,95 21,71 21,72 21,95 341 515.206.700
18/1/2007 21,50 21,66 +0,74% 21,18 21,86 21,63 21,66 21,70 658 855.285.500
17/1/2007 21,40 21,50 +0,47% 21,07 21,64 21,35 21,42 21,50 538 841.332.100
16/1/2007 21,31 21,40 +0,23% 21,06 21,57 21,26 21,40 21,48 674 1.131.198.800
15/1/2007 21,01 21,35 +1,67% 21,01 21,79 21,58 21,35 21,50 361 607.630.400
12/1/2007 21,45 21,00 -1,18% 20,96 21,50 21,16 21,00 21,25 454 541.287.900
11/1/2007 21,05 21,25 +0,71% 20,77 21,44 21,18 21,06 21,25 560 1.425.676.400
10/1/2007 20,85 21,10 +1,20% 20,51 21,11 20,79 20,98 21,10 322 792.688.300
9/1/2007 21,29 20,85 -1,42% 20,81 21,45 21,03 20,85 20,92 658 857.514.600
8/1/2007 21,21 21,15 +0,43% 20,87 21,34 21,04 21,15 21,18 532 727.852.600
5/1/2007 21,89 21,06 -3,97% 20,75 21,99 21,29 21,06 21,10 724 1.639.231.300
4/1/2007 22,00 21,93 -0,32% 21,72 22,03 21,86 21,83 21,93 339 1.043.473.800
3/1/2007 22,03 22,00 +0,46% 21,70 22,08 21,96 21,93 22,00 569 1.654.774.000
2/1/2007 22,05 21,90 -0,68% 21,80 22,40 22,04 21,89 21,90 343 774.081.900
28/12/2006 22,14 22,05 +0,23% 21,80 22,38 22,06 21,87 22,05 406 1.048.732.900
27/12/2006 21,65 22,00 +2,09% 21,65 22,00 21,83 21,91 22,00 389 704.370.500
26/12/2006 21,80 21,55 0,00% 21,50 21,80 21,59 21,55 21,60 400 675.783.400
22/12/2006 22,10 21,55 -2,05% 21,55 22,10 21,73 21,55 21,59 244 359.095.900
21/12/2006 22,00 22,00 0,00% 21,83 22,13 21,97 21,95 22,00 344 843.844.600
20/12/2006 22,71 22,00 -3,72% 21,63 23,00 22,07 22,00 22,05 1.070 3.460.310.900
19/12/2006 22,90 22,85 -0,91% 22,67 23,38 22,83 22,83 22,85 470 1.197.379.200
18/12/2006 23,50 23,06 -1,45% 22,93 23,97 23,31 23,06 23,20 365 891.672.700
15/12/2006 23,50 23,40 +0,26% 22,76 23,90 23,27 23,07 23,40 478 1.415.291.500
14/12/2006 23,30 23,34 +0,39% 23,06 23,55 23,35 23,22 23,34 446 613.680.300
13/12/2006 22,91 23,25 +1,53% 22,75 23,26 23,09 23,25 23,27 1.767 2.640.373.400
12/12/2006 22,59 22,90 +1,37% 22,31 22,90 22,76 22,50 22,90 520 1.436.195.700
11/12/2006 22,16 22,59 +1,80% 22,16 22,61 22,50 22,40 22,59 236 576.951.000
8/12/2006 22,50 22,19 +0,18% 22,00 22,52 22,14 22,15 22,19 268 569.465.700
7/12/2006 22,60 22,15 -1,86% 22,10 22,80 22,39 22,15 22,48 376 688.040.400
6/12/2006 22,85 22,57 -0,22% 22,43 22,86 22,64 22,50 22,57 397 779.500.600
5/12/2006 22,36 22,62 +0,53% 22,20 22,84 22,61 22,62 22,80 774 857.617.200
4/12/2006 22,19 22,50 +2,97% 22,00 22,59 22,33 22,20 22,50 786 1.243.632.400
1/12/2006 22,35 21,85 -2,85% 21,85 22,59 22,08 21,85 22,10 808 1.405.303.500
30/11/2006 22,91 22,49 -0,93% 22,20 22,91 22,33 22,49 22,50 725 1.412.122.800
29/11/2006 22,70 22,70 +0,53% 22,44 22,87 22,67 22,55 22,70 526 1.032.895.300
28/11/2006 22,51 22,58 -0,96% 22,45 22,81 22,65 22,57 22,70 335 507.382.200
27/11/2006 22,75 22,80 +0,88% 22,50 22,85 22,69 22,61 22,80 595 1.411.236.100
24/11/2006 22,96 22,60 -1,70% 22,32 23,08 22,84 22,55 22,60 548 758.268.500
23/11/2006 22,86 22,99 +0,44% 22,86 23,15 22,96 22,92 22,99 251 457.857.300
22/11/2006 23,00 22,89 -0,48% 22,75 23,20 22,94 22,85 22,89 860 1.743.355.800
21/11/2006 23,30 23,00 -0,35% 22,87 23,30 23,01 23,00 23,02 860 1.798.466.700
17/11/2006 23,00 23,08 +0,35% 22,83 23,25 23,09 22,95 23,08 659 2.229.454.400
16/11/2006 22,71 23,00 +2,68% 22,41 23,04 22,79 22,94 23,00 713 3.157.271.800
14/11/2006 22,44 22,40 +0,09% 21,90 22,45 22,36 22,32 22,40 559 1.881.769.200
13/11/2006 22,00 22,38 +1,27% 21,74 22,40 22,11 22,10 22,38 476 702.071.500
10/11/2006 22,25 22,10 -0,94% 21,97 22,65 22,13 22,10 22,40 508 631.823.600
9/11/2006 22,45 22,31 -0,58% 22,20 22,90 22,44 22,31 22,39 798 1.764.832.800
8/11/2006 22,51 22,44 -0,31% 22,14 22,51 22,33 22,20 22,44 313 587.992.900
7/11/2006 22,21 22,51 +0,81% 22,21 22,68 22,50 22,51 22,57 392 1.051.038.500
6/11/2006 21,80 22,33 +2,81% 21,80 22,45 22,25 22,33 22,39 569 1.627.149.200
3/11/2006 22,05 21,72 -1,81% 21,53 22,12 21,78 21,72 21,84 850 1.232.136.900
1/11/2006 22,52 22,12 -0,45% 21,98 22,65 22,24 22,12 22,15 545 2.732.295.900
31/10/2006 22,55 22,22 -0,18% 22,03 22,64 22,20 22,22 22,24 526 560.761.800
30/10/2006 22,38 22,26 +0,86% 21,93 22,38 22,12 22,21 22,26 473 528.683.500
27/10/2006 22,30 22,07 -1,03% 22,07 22,70 22,49 22,07 22,40 331 733.347.200
26/10/2006 22,81 22,30 -1,02% 21,81 22,85 22,18 22,30 22,40 499 712.850.000
25/10/2006 21,91 22,53 +2,46% 21,91 22,79 22,52 22,53 22,59 445 752.778.500
24/10/2006 22,18 21,99 -1,12% 21,63 22,20 21,92 21,91 21,99 388 807.234.300
23/10/2006 22,00 22,24 -0,04% 21,80 22,48 22,17 22,20 22,24 521 1.113.626.900
20/10/2006 22,50 22,25 -1,77% 22,03 22,85 22,22 22,25 22,32 385 819.309.800
19/10/2006 23,00 22,65 -1,74% 22,65 23,12 22,85 22,65 22,69 222 313.976.300
18/10/2006 23,01 23,05 +1,32% 22,78 23,39 23,13 23,00 23,05 1.409 1.646.566.400
17/10/2006 22,80 22,75 -2,15% 22,60 23,15 22,76 22,75 22,80 527 993.121.500
16/10/2006 22,84 23,25 +1,80% 22,67 23,31 23,07 23,00 23,25 314 832.733.100
13/10/2006 22,80 22,84 +2,70% 22,71 23,30 22,98 22,84 23,05 366 902.549.600
11/10/2006 22,51 22,24 -3,68% 22,12 23,00 22,44 22,23 22,24 730 2.264.078.500
10/10/2006 22,50 23,09 +2,85% 22,50 23,13 22,82 23,00 23,09 492 964.706.800
9/10/2006 22,01 22,45 +0,85% 21,70 22,75 22,46 22,45 22,58 651 2.537.720.500
6/10/2006 22,25 22,26 +1,18% 22,01 22,60 22,40 22,26 22,30 1.007 3.337.264.100
5/10/2006 22,20 22,00 -0,81% 21,95 22,47 22,10 22,00 22,10 941 3.262.931.800
4/10/2006 21,85 22,18 +1,98% 21,63 22,20 21,91 21,90 22,18 922 2.165.738.700
3/10/2006 21,35 21,75 +2,11% 21,06 22,02 21,50 21,75 21,85 857 1.896.079.100
2/10/2006 20,80 21,30 0,00% 20,80 21,50 21,31 21,30 21,44 525 1.447.361.900
29/9/2006 21,21 21,30 0,00% 21,19 21,57 21,35 21,29 21,30 577 1.599.654.800
28/9/2006 21,00 21,30 -2,74% 21,00 21,53 21,05 21,26 21,30 1.537 27.147.154.500
27/9/2006 21,36 21,90 -0,45% 21,19 22,10 21,94 21,85 21,90 267 572.887.900
26/9/2006 21,99 22,00 -0,23% 21,71 22,18 21,87 21,85 22,00 425 822.483.800
25/9/2006 21,91 22,05 +0,64% 21,85 22,18 22,01 22,05 22,09 453 736.119.800
22/9/2006 22,05 21,91 -0,63% 21,65 22,20 21,89 21,91 21,99 391 553.719.000
21/9/2006 22,41 22,05 -1,61% 21,94 22,45 22,15 22,05 22,30 1.121 2.865.662.600
20/9/2006 22,20 22,41 +1,63% 21,98 22,50 22,30 22,41 22,50 905 1.070.461.000
19/9/2006 21,82 22,05 +0,27% 21,82 22,20 21,98 21,95 22,07 665 2.024.340.400
18/9/2006 22,00 21,99 +0,41% 21,80 22,25 21,96 21,95 22,00 576 1.024.502.000
15/9/2006 21,80 21,90 -0,68% 21,76 22,39 21,97 21,90 21,95 669 1.017.842.800
14/9/2006 21,96 22,05 -0,68% 21,82 22,17 22,01 22,05 22,34 463 583.813.000
13/9/2006 22,30 22,20 +0,14% 21,97 22,55 22,27 22,09 22,20 659 625.143.400
12/9/2006 22,40 22,17 -1,25% 22,17 22,52 22,34 22,17 22,30 960 1.595.839.500
11/9/2006 22,40 22,45 -0,27% 22,00 22,66 22,50 22,45 22,54 1.529 3.798.184.900
8/9/2006 21,01 22,51 +6,18% 21,01 22,63 22,23 22,51 22,70 1.330 6.472.941.100
6/9/2006 21,35 21,20 -0,28% 21,00 21,58 21,27 21,20 21,30 776 1.083.013.200
5/9/2006 21,70 21,26 -2,70% 21,01 21,77 21,23 21,26 21,30 1.205 2.192.008.800
4/9/2006 21,20 21,85 +3,07% 21,00 22,20 21,74 21,70 21,85 517 861.623.300
1/9/2006 20,60 21,20 +1,00% 20,60 21,40 20,96 20,90 21,20 1.142 2.251.681.900
31/8/2006 20,99 20,99 +1,84% 20,65 21,19 20,89 20,56 20,99 1.295 2.572.647.800
30/8/2006 20,10 20,61 +6,02% 20,01 20,73 20,36 20,61 20,64 1.652 4.545.815.300
29/8/2006 19,71 19,44 0,00% 19,17 19,75 19,57 19,21 19,44 1.027 3.691.917.100
28/8/2006 18,90 19,44 +1,78% 18,65 19,55 19,33 19,30 19,44 527 819.750.600
25/8/2006 18,80 19,10 +0,26% 18,45 19,10 18,70 18,90 19,10 529 620.517.300
24/8/2006 19,45 19,05 -1,30% 18,80 19,60 19,13 19,05 19,16 493 616.978.100
23/8/2006 19,51 19,30 -1,03% 19,21 19,65 19,40 19,30 19,50 556 1.210.529.700
22/8/2006 18,83 19,50 +2,52% 18,83 19,63 19,46 19,45 19,50 837 2.155.005.100
21/8/2006 19,15 19,02 -0,68% 18,94 19,39 19,15 19,00 19,02 332 655.554.800
18/8/2006 19,20 19,15 +0,52% 18,76 19,35 19,01 19,15 19,30 263 392.937.300
17/8/2006 19,25 19,05 -1,04% 19,01 19,30 19,14 19,05 19,15 171 266.119.600
16/8/2006 18,90 19,25 +1,58% 18,90 19,46 19,27 19,02 19,25 1.690 1.890.494.600
15/8/2006 18,35 18,95 +3,27% 18,25 18,96 18,66 18,70 18,95 529 794.491.000
14/8/2006 18,25 18,35 +0,82% 18,06 18,60 18,44 18,33 18,35 477 883.498.600
11/8/2006 18,31 18,20 -0,76% 18,20 18,54 18,36 18,20 18,40 259 583.106.700
10/8/2006 18,30 18,34 +0,22% 18,17 18,58 18,40 18,34 18,59 207 251.924.900
9/8/2006 18,46 18,30 -0,05% 18,28 18,71 18,48 18,28 18,30 459 633.551.300
8/8/2006 18,45 18,31 -0,76% 18,25 18,79 18,54 18,31 18,45 541 666.173.800
7/8/2006 18,21 18,45 -0,27% 18,21 18,55 18,35 18,37 18,45 434 471.790.600
4/8/2006 18,70 18,50 -1,07% 18,32 19,00 18,71 18,50 18,60 545 811.941.900
3/8/2006 18,48 18,70 -0,21% 18,39 18,82 18,70 18,60 18,70 596 761.068.500
2/8/2006 18,80 18,74 +0,48% 18,42 18,96 18,75 18,67 18,74 1.489 2.015.107.800
1/8/2006 18,61 18,65 +1,36% 18,28 18,79 18,44 18,65 18,74 650 1.202.926.900
31/7/2006 18,86 18,40 -2,39% 18,40 19,09 18,69 18,40 18,60 456 926.398.200
28/7/2006 19,31 18,85 -2,33% 18,85 19,80 19,06 18,85 18,91 650 1.088.847.600
27/7/2006 19,68 19,30 -1,13% 19,08 19,70 19,34 19,10 19,30 366 395.717.900
26/7/2006 19,70 19,52 -0,46% 19,42 19,77 19,54 19,50 19,60 466 497.857.600
25/7/2006 18,95 19,61 +2,40% 18,95 19,63 19,41 19,21 19,61 698 886.196.600
24/7/2006 18,98 19,15 +2,96% 18,90 19,47 19,28 19,15 19,30 1.048 1.094.204.600
21/7/2006 18,95 18,60 -0,05% 18,57 19,00 18,75 18,60 18,70 494 890.975.000
20/7/2006 19,20 18,61 -1,01% 18,50 19,20 18,75 18,61 18,90 906 1.124.527.000
19/7/2006 18,49 18,80 +3,30% 18,26 19,15 18,90 18,80 19,00 1.035 1.952.518.900
18/7/2006 18,37 18,20 -0,27% 18,20 18,85 18,35 18,20 18,36 862 1.632.437.100
17/7/2006 18,52 18,25 -0,92% 18,19 18,84 18,50 18,25 18,58 571 1.643.047.200
14/7/2006 18,85 18,42 -1,81% 18,42 19,10 18,63 18,42 18,84 490 563.931.700
13/7/2006 19,65 18,76 -5,20% 18,76 19,87 19,11 18,76 18,95 729 1.320.020.800
12/7/2006 20,06 19,79 -0,55% 19,70 20,17 19,92 19,65 19,79 572 1.032.493.300
11/7/2006 19,50 19,90 +1,58% 19,40 20,09 19,60 19,90 20,00 642 1.183.512.300
10/7/2006 19,98 19,59 -0,51% 19,40 19,98 19,57 19,30 19,59 618 885.149.900
7/7/2006 20,07 19,69 -0,96% 19,40 20,20 19,73 19,41 19,69 598 1.100.251.500
6/7/2006 19,73 19,88 +0,86% 19,62 20,37 19,89 19,62 19,88 498 1.015.820.200
5/7/2006 19,65 19,71 -1,84% 19,65 20,18 19,86 19,71 19,96 355 699.805.900
4/7/2006 19,80 20,08 +1,41% 19,60 20,49 20,09 20,08 20,20 276 296.054.800
3/7/2006 19,23 19,80 0,00% 19,23 20,09 19,86 19,77 19,80 514 626.920.100
30/6/2006 19,60 19,80 +0,87% 19,41 19,80 19,68 19,45 19,80 421 854.339.100
29/6/2006 19,22 19,63 +1,50% 19,00 19,63 19,24 19,27 19,63 762 1.907.409.900
28/6/2006 19,34 19,34 +1,79% 18,90 19,49 19,24 19,11 19,34 306 554.261.700
27/6/2006 19,82 19,00 -3,55% 19,00 19,89 19,40 19,00 19,39 207 557.633.000
26/6/2006 19,29 19,70 +2,07% 19,22 19,72 19,48 19,65 19,70 251 475.626.200
23/6/2006 19,14 19,30 0,00% 19,00 19,45 19,28 19,20 19,30 474 900.797.500
22/6/2006 19,59 19,30 -1,03% 19,00 19,59 19,29 19,30 19,49 364 608.406.600
21/6/2006 19,01 19,50 +1,72% 19,00 19,55 19,36 19,11 19,50 618 863.107.300
20/6/2006 19,25 19,17 -0,42% 18,90 19,64 19,17 18,90 19,17 434 995.782.100
19/6/2006 19,42 19,25 -1,28% 18,90 19,76 19,36 19,25 19,40 691 1.856.185.800
16/6/2006 19,18 19,50 +4,28% 19,18 19,64 19,51 19,01 19,50 396 1.360.849.800
14/6/2006 19,00 18,70 -1,37% 18,42 19,34 18,82 18,70 19,00 1.456 3.118.966.100
13/6/2006 19,00 18,96 -2,77% 18,86 19,59 19,11 18,96 19,15 860 1.863.733.800
12/6/2006 19,41 19,50 +0,46% 19,30 19,63 19,47 19,50 19,59 424 951.214.700
9/6/2006 19,01 19,41 +1,04% 19,01 19,69 19,48 19,41 19,64 421 977.219.300
8/6/2006 18,30 19,21 +2,45% 18,30 19,49 18,90 19,21 19,29 690 954.975.600
7/6/2006 18,49 18,75 +1,41% 18,27 19,10 18,62 18,62 18,75 602 3.564.376.300
6/6/2006 19,01 18,49 -3,90% 18,40 19,35 18,55 18,42 18,49 487 1.781.528.300
5/6/2006 19,50 19,24 -2,14% 19,08 19,84 19,53 19,20 19,24 197 532.340.500
2/6/2006 19,84 19,66 +0,82% 19,39 19,99 19,66 19,66 19,75 194 144.540.400
1/6/2006 19,50 19,50 +2,90% 18,95 19,80 19,33 19,07 19,51 275 251.394.600
31/5/2006 19,65 18,95 -2,32% 18,69 19,80 19,12 18,51 18,95 262 290.925.600
30/5/2006 18,45 19,40 +2,11% 18,45 19,85 19,45 19,40 19,50 226 257.029.900
29/5/2006 19,64 19,00 -2,06% 19,00 19,64 19,30 19,00 19,19 58 57.543.200
26/5/2006 19,39 19,40 +1,78% 18,64 19,40 19,17 19,20 19,40 266 301.835.100
25/5/2006 18,91 19,06 +1,65% 18,66 19,39 19,05 19,06 19,15 139 204.619.700
24/5/2006 18,60 18,75 +0,81% 18,46 19,20 18,79 18,75 19,15 463 1.243.421.000
23/5/2006 19,30 18,60 -2,87% 18,55 19,30 18,94 18,60 19,30 371 272.988.500
22/5/2006 18,50 19,15 +1,32% 18,29 19,50 19,16 19,15 19,20 388 589.905.000
19/5/2006 19,20 18,90 +1,02% 18,55 19,20 18,86 18,90 19,00 243 256.516.800
18/5/2006 19,00 18,71 -1,53% 18,50 19,29 19,06 18,71 18,85 334 389.042.000
17/5/2006 18,85 19,00 0,00% 18,60 19,30 18,97 19,00 19,04 415 595.003.000
16/5/2006 18,66 19,00 +2,70% 18,40 19,56 19,00 18,80 19,00 317 565.697.400
15/5/2006 19,01 18,50 -3,65% 18,20 19,01 18,44 18,45 18,50 652 1.458.056.200
12/5/2006 19,80 19,20 -3,57% 19,10 20,15 19,64 19,20 19,54 244 312.782.600
11/5/2006 19,90 19,91 +0,56% 19,90 20,40 20,07 19,91 20,11 226 286.701.000
10/5/2006 19,60 19,80 +1,02% 19,60 20,00 19,82 19,80 19,90 155 175.626.500
9/5/2006 19,60 19,60 0,00% 19,22 19,90 19,67 19,60 19,80 175 307.147.800
8/5/2006 19,55 19,60 +2,08% 19,19 19,70 19,45 19,41 19,60 190 265.303.100
5/5/2006 19,20 19,20 +0,31% 19,09 19,45 19,21 19,20 19,27 155 206.550.700
4/5/2006 19,80 19,14 -1,34% 19,14 19,80 19,21 19,14 19,41 150 436.139.200
3/5/2006 19,50 19,40 +0,52% 19,30 20,05 19,44 19,40 19,50 167 362.067.200
2/5/2006 19,65 19,30 -1,03% 19,10 20,00 19,35 19,20 19,30 197 348.041.300
28/4/2006 20,54 19,50 -5,06% 19,50 20,67 20,15 19,50 19,90 115 137.647.100
27/4/2006 20,20 20,54 +0,93% 20,01 20,65 20,42 20,40 20,54 279 331.108.100
26/4/2006 20,11 20,35 +0,74% 20,10 20,40 20,22 20,20 20,35 160 169.091.100
25/4/2006 20,30 20,20 0,00% 19,99 20,50 20,20 20,20 20,35 165 163.647.000
24/4/2006 19,99 20,20 +0,80% 19,67 20,34 20,08 20,18 20,20 99 131.931.700
20/4/2006 19,83 20,04 +1,11% 19,31 20,04 19,53 19,60 20,04 172 4.711.820.200
19/4/2006 19,60 19,82 +1,12% 19,40 20,08 19,82 19,82 20,00 135 114.787.400
18/4/2006 19,15 19,60 +2,51% 19,15 19,60 19,39 19,41 19,60 105 145.634.000
17/4/2006 19,46 19,12 -1,75% 19,11 19,65 19,33 19,12 19,75 164 236.998.500
13/4/2006 18,65 19,46 +1,41% 18,65 19,55 19,43 19,46 19,54 164 302.139.800
12/4/2006 19,39 19,19 -1,03% 19,10 19,44 19,30 19,02 19,19 701 549.160.800
11/4/2006 19,83 19,39 -1,07% 18,83 19,84 19,12 18,85 19,39 160 353.258.700
10/4/2006 19,80 19,60 -2,00% 19,30 19,80 19,44 19,60 19,70 135 180.250.000
7/4/2006 19,79 20,00 +2,04% 19,36 20,00 19,54 19,60 20,00 217 283.192.700
6/4/2006 20,15 19,60 -2,00% 19,23 20,15 19,48 19,60 19,74 197 168.362.200
5/4/2006 19,72 20,00 0,00% 19,51 20,00 19,72 19,61 20,00 94 96.080.200
4/4/2006 20,10 20,00 -0,50% 19,74 20,23 20,04 20,00 20,06 126 90.600.900
3/4/2006 19,30 20,10 +2,97% 19,01 20,94 20,31 20,02 20,10 144 216.963.900
31/3/2006 20,30 19,52 -3,37% 19,40 20,30 19,65 19,52 19,65 176 375.586.800
30/3/2006 20,90 20,20 -3,58% 20,15 20,90 20,49 20,00 20,20 117 222.185.000
29/3/2006 20,98 20,95 -0,14% 20,50 21,10 20,80 20,62 20,95 198 1.111.118.400
28/3/2006 20,30 20,98 +1,60% 20,30 21,44 21,07 20,60 20,98 345 454.621.300
27/3/2006 20,48 20,65 -1,20% 20,48 21,20 20,93 20,65 21,10 195 253.920.300
24/3/2006 21,05 20,90 -1,42% 20,20 21,45 20,89 20,66 21,65 114 114.510.100
23/3/2006 21,85 21,20 -1,76% 20,95 21,85 21,33 21,20 21,25 344 335.410.300
22/3/2006 21,00 21,58 +2,76% 21,00 21,64 21,34 21,50 21,65 188 870.172.900
21/3/2006 21,18 21,00 -1,41% 21,00 21,38 21,20 21,00 21,20 257 444.474.000
20/3/2006 21,00 21,30 +1,91% 20,80 21,30 20,98 20,90 21,30 117 309.740.200
17/3/2006 20,80 20,90 +0,48% 20,53 21,11 20,89 20,85 20,90 183 894.688.000
16/3/2006 21,20 20,80 -1,42% 20,80 21,29 21,02 20,51 20,80 260 354.872.200
15/3/2006 21,20 21,10 -0,24% 20,60 21,48 21,14 21,10 21,21 269 270.292.600
14/3/2006 20,81 21,15 +0,48% 20,75 21,15 20,83 21,00 21,15 95 238.195.600
13/3/2006 21,20 21,05 -3,22% 20,75 21,45 21,13 21,05 21,25 206 697.157.700
10/3/2006 21,45 21,75 +1,40% 21,01 21,75 21,37 21,00 21,40 79 173.558.200
9/3/2006 21,60 21,45 -0,46% 21,00 21,90 21,30 21,10 21,45 112 196.234.600
8/3/2006 21,05 21,55 +0,23% 21,00 21,60 21,43 21,10 21,63 192 428.935.100
7/3/2006 19,90 21,50 +4,88% 19,90 21,50 21,00 21,02 21,50 271 449.034.600
6/3/2006 21,00 20,50 -2,38% 20,40 21,00 20,71 20,35 20,81 113 139.391.300
3/3/2006 20,60 21,00 +1,20% 20,40 21,00 20,70 20,80 21,00 68 92.551.400
2/3/2006 21,00 20,75 -1,19% 20,62 21,00 20,81 20,75 20,79 147 221.639.100
1/3/2006 20,10 21,00 +1,69% 20,10 21,00 20,91 20,96 21,65 150 127.163.100
24/2/2006 20,31 20,65 +1,67% 20,25 21,00 20,61 20,63 20,65 262 431.624.900
23/2/2006 19,95 20,31 +1,50% 19,89 20,45 20,16 20,31 20,40 218 255.928.700
22/2/2006 20,27 20,01 -0,69% 20,00 20,56 20,42 20,01 20,28 143 413.110.000
21/2/2006 20,19 20,15 -0,20% 19,92 20,35 20,12 20,15 20,20 407 922.792.000
20/2/2006 19,94 20,19 +1,71% 19,60 20,20 19,85 19,85 20,19 74 60.749.800
17/2/2006 19,89 19,85 +1,79% 19,61 19,99 19,76 19,81 19,85 287 714.259.900
16/2/2006 19,70 19,50 0,00% 19,42 19,90 19,62 19,50 19,67 486 330.744.700
15/2/2006 18,90 19,50 +2,20% 18,90 19,69 19,35 19,50 19,75 617 730.679.000
14/2/2006 19,18 19,08 -2,15% 19,00 19,50 19,13 19,02 19,08 527 1.218.024.400
13/2/2006 19,80 19,50 -1,52% 19,42 20,04 19,67 19,42 19,50 168 147.349.700
10/2/2006 20,40 19,80 -1,00% 19,54 20,95 20,03 19,71 20,00 294 357.284.400
9/2/2006 20,00 20,00 -0,74% 19,70 20,25 20,08 19,90 20,54 158 255.856.700
8/2/2006 20,80 20,15 -2,84% 19,70 20,85 20,19 19,86 20,15 191 442.074.500
7/2/2006 20,80 20,74 +0,10% 20,40 20,80 20,59 20,36 20,74 162 372.190.800
6/2/2006 21,15 20,72 -3,63% 20,72 21,58 21,10 20,72 21,00 174 158.039.100
3/2/2006 21,48 21,50 +0,94% 20,68 21,50 21,17 21,00 21,50 231 262.367.600
2/2/2006 21,84 21,30 -1,84% 20,99 21,84 21,34 21,30 21,40 281 283.239.400
1/2/2006 22,10 21,70 -0,91% 21,31 22,10 21,62 21,70 21,85 221 298.802.500
31/1/2006 20,71 21,90 +5,29% 20,40 21,90 21,02 21,90 21,93 255 4.626.318.300
30/1/2006 21,09 20,80 0,00% 20,20 21,09 20,64 20,80 20,84 174 145.120.800
27/1/2006 21,50 20,80 -3,48% 20,50 21,66 21,18 20,80 21,09 336 441.867.000
26/1/2006 21,74 21,55 -1,60% 21,30 21,90 21,53 21,26 21,55 263 648.928.100
24/1/2006 21,94 21,90 +0,23% 21,78 22,24 22,00 21,90 22,10 108 193.880.500
23/1/2006 22,20 21,85 -2,46% 21,70 22,38 21,84 21,80 21,85 136 255.594.000
20/1/2006 22,89 22,40 -2,18% 21,90 22,90 22,14 22,20 22,40 230 906.218.100
19/1/2006 22,89 22,90 +1,78% 22,30 23,00 22,69 22,80 22,90 271 731.164.000
18/1/2006 22,63 22,50 -0,88% 21,70 22,89 22,37 22,31 22,50 238 834.495.600
17/1/2006 21,60 22,70 +5,14% 21,28 22,70 21,75 22,63 22,70 450 3.186.549.700
16/1/2006 21,20 21,59 +5,37% 21,20 22,20 21,67 21,50 21,59 532 4.493.499.800
13/1/2006 19,50 20,49 +6,22% 19,50 21,00 20,54 20,31 20,49 952 4.932.624.900
12/1/2006 19,60 19,29 -3,07% 19,01 19,80 19,32 19,20 19,29 235 509.315.800
11/1/2006 20,00 19,90 -0,90% 19,52 20,50 19,83 19,70 19,90 168 2.307.761.700
10/1/2006 19,70 20,08 -0,59% 19,68 20,49 19,92 19,95 20,08 325 1.806.199.100
9/1/2006 19,70 20,20 +3,59% 19,55 20,30 19,93 20,10 20,20 353 6.174.541.200
6/1/2006 18,20 19,50 +6,56% 18,20 19,50 19,20 19,50 19,60 443 4.368.249.000
5/1/2006 17,61 18,30 +2,46% 17,61 18,51 18,10 18,30 18,50 197 1.338.784.900
4/1/2006 18,00 17,86 -0,22% 17,76 18,24 18,11 17,86 17,89 162 1.498.045.100
3/1/2006 17,74 17,90 +2,81% 17,50 17,99 17,64 17,90 17,95 178 852.447.400
2/1/2006 17,67 17,41 -3,28% 17,18 17,76 17,47 17,41 17,62 145 104.824.900
29/12/2005 17,73 18,00 +0,56% 17,50 18,20 17,82 17,51 18,00 189 212.122.600
28/12/2005 17,90 17,90 -1,10% 17,70 18,05 17,88 17,76 17,90 135 217.276.200
27/12/2005 18,10 18,10 0,00% 17,90 18,30 18,09 17,95 18,10 140 333.208.300
26/12/2005 18,00 18,10 -0,55% 17,81 18,25 18,06 18,10 18,15 55 57.430.900
23/12/2005 17,66 18,20 +0,61% 17,66 18,29 18,08 17,96 18,20 90 220.780.100
22/12/2005 18,40 18,09 -0,33% 17,79 18,40 18,07 18,00 18,09 53 106.671.800
21/12/2005 18,30 18,15 -0,82% 17,97 18,52 18,08 17,97 18,15 212 1.944.383.000
20/12/2005 18,50 18,30 -1,08% 17,81 18,50 18,33 18,30 18,50 161 2.092.732.000
19/12/2005 18,43 18,50 +0,54% 17,80 18,50 18,22 17,80 18,50 163 197.370.900
16/12/2005 18,50 18,40 +0,55% 18,01 19,00 18,76 17,80 18,40 193 926.165.000
15/12/2005 18,40 18,30 +0,27% 18,00 18,97 18,32 18,30 18,39 231 1.247.469.200
14/12/2005 17,60 18,25 +3,75% 17,40 18,48 17,95 17,97 18,25 759 916.476.400
13/12/2005 17,22 17,59 +2,09% 17,02 17,76 17,37 16,86 17,59 293 1.266.711.300
12/12/2005 16,70 17,23 +2,56% 16,50 17,34 17,10 17,11 17,23 325 2.135.835.000
9/12/2005 16,21 16,80 +3,70% 16,10 16,86 16,68 16,40 16,80 271 759.884.100
8/12/2005 15,79 16,20 +2,21% 15,70 16,26 16,04 16,10 16,20 300 479.199.300
7/12/2005 15,79 15,85 +0,32% 15,51 15,90 15,78 15,63 15,85 265 318.684.100
6/12/2005 15,65 15,80 +0,96% 15,55 15,95 15,68 15,71 15,80 260 372.370.000
5/12/2005 15,50 15,65 0,00% 15,16 15,65 15,48 15,63 15,65 213 128.842.100
2/12/2005 15,50 15,65 +0,84% 15,45 15,65 15,55 15,44 15,65 95 133.811.000
1/12/2005 15,74 15,52 -0,51% 15,50 15,74 15,59 15,52 15,65 117 120.387.000
30/11/2005 15,65 15,60 +0,32% 15,50 15,75 15,57 15,52 15,60 238 390.053.700
29/11/2005 15,50 15,55 +0,32% 15,50 15,78 15,67 15,55 15,70 53 46.073.000
28/11/2005 15,84 15,50 -2,39% 15,37 15,94 15,57 15,50 15,59 161 162.579.900
25/11/2005 15,70 15,88 +1,15% 15,56 15,88 15,67 15,51 15,88 99 92.354.700
24/11/2005 15,70 15,70 +1,55% 15,55 15,90 15,77 15,68 15,70 129 93.384.500
23/11/2005 15,40 15,46 +0,45% 15,20 15,70 15,44 15,46 15,70 130 180.988.200
22/11/2005 14,98 15,39 +2,53% 14,55 15,39 14,96 15,01 15,39 275 334.995.000
21/11/2005 15,78 15,01 -4,27% 14,97 16,10 15,11 15,00 15,13 201 174.832.900
18/11/2005 15,66 15,68 +2,22% 15,36 15,70 15,53 15,46 15,68 111 93.210.200
17/11/2005 15,80 15,34 -2,91% 15,30 16,02 15,51 15,34 15,50 123 252.736.400
16/11/2005 15,30 15,80 +6,04% 15,30 15,94 15,74 15,80 15,90 137 209.544.500
14/11/2005 15,26 14,90 -1,97% 14,89 15,55 15,05 14,90 15,19 65 80.539.600
11/11/2005 15,84 15,20 -4,10% 15,20 15,84 15,51 15,18 15,40 117 105.827.800
10/11/2005 15,89 15,85 +1,02% 15,50 15,89 15,60 15,36 15,85 158 542.535.400
9/11/2005 16,10 15,69 -1,63% 15,30 16,10 15,64 15,46 15,69 106 154.401.700
8/11/2005 15,91 15,95 0,00% 15,62 16,10 15,85 15,95 16,00 141 139.657.000
7/11/2005 15,65 15,95 -0,31% 15,62 16,17 15,92 15,75 16,00 133 109.901.100
4/11/2005 16,00 16,00 +0,38% 15,68 16,27 16,01 15,70 16,00 114 123.011.900
3/11/2005 16,25 15,94 -1,85% 15,94 16,25 16,04 15,93 16,08 91 93.554.400
1/11/2005 16,09 16,24 +0,93% 15,80 16,24 16,01 15,81 16,24 208 261.563.900
31/10/2005 15,52 16,09 +3,74% 15,52 16,20 15,95 15,70 16,09 190 245.453.300
28/10/2005 15,50 15,51 +2,04% 15,30 15,95 15,63 15,51 15,87 162 388.321.200
27/10/2005 15,50 15,20 -2,12% 15,12 15,57 15,32 15,20 15,40 149 270.749.000
26/10/2005 15,55 15,53 -2,33% 15,53 16,00 15,65 15,53 15,65 237 237.586.300
25/10/2005 16,00 15,90 -1,55% 15,73 16,17 15,97 15,80 15,90 88 171.220.500
24/10/2005 15,60 16,15 +3,66% 15,56 16,16 15,91 16,03 16,15 185 349.913.900
21/10/2005 15,80 15,58 -1,39% 15,58 16,20 15,93 15,57 15,80 157 610.127.400
20/10/2005 16,27 15,80 -1,80% 15,70 16,40 15,95 15,56 15,80 318 293.397.100
19/10/2005 15,88 16,09 +0,56% 15,60 16,45 16,04 16,02 16,09 244 294.218.200
18/10/2005 16,01 16,00 -1,78% 15,43 16,30 16,10 16,00 16,09 182 289.314.100
17/10/2005 16,13 16,29 +0,87% 15,80 16,32 16,11 16,00 16,29 201 167.802.300
14/10/2005 15,85 16,15 +0,94% 15,25 16,15 15,57 16,15 16,18 168 148.278.100
13/10/2005 15,45 16,00 +1,01% 15,10 16,00 15,44 15,30 16,00 475 383.121.900
11/10/2005 15,80 15,84 +2,19% 15,60 16,15 15,94 15,84 15,88 125 329.499.400
10/10/2005 15,80 15,50 -1,90% 15,50 15,98 15,73 15,50 15,68 134 119.849.100
7/10/2005 15,75 15,80 +1,28% 15,36 15,81 15,60 15,56 15,90 118 146.198.400
6/10/2005 16,00 15,60 -3,70% 15,35 16,20 15,62 15,50 15,60 265 247.558.700
5/10/2005 16,01 16,20 +0,31% 15,71 16,30 15,93 15,70 16,20 167 158.263.900
4/10/2005 16,18 16,15 -0,19% 16,10 16,39 16,21 16,15 16,33 204 185.786.200
3/10/2005 16,50 16,18 -1,94% 16,00 16,50 16,25 16,03 16,18 100 75.580.500
30/9/2005 16,40 16,50 +3,77% 15,93 16,50 16,23 16,10 16,50 91 113.610.000
29/9/2005 16,40 15,90 -3,28% 15,82 16,40 16,06 15,90 16,10 105 150.084.800
28/9/2005 15,72 16,44 +4,71% 15,71 16,50 16,34 16,30 16,44 167 223.011.800
27/9/2005 15,89 15,70 -3,09% 15,60 16,09 15,81 15,70 15,83 110 119.688.200
26/9/2005 15,92 16,20 +0,62% 15,66 16,37 16,12 15,80 16,20 171 360.334.000
23/9/2005 15,82 16,10 +1,51% 15,66 16,27 16,04 15,90 16,10 196 163.143.700
22/9/2005 15,70 15,86 -0,19% 15,65 15,88 15,76 15,86 15,89 78 81.961.900
21/9/2005 15,45 15,89 +0,57% 15,44 15,89 15,68 15,59 15,89 128 180.589.100
20/9/2005 15,69 15,80 0,00% 15,50 15,94 15,75 15,80 15,96 163 151.377.800
19/9/2005 15,69 15,80 +0,64% 15,21 15,80 15,60 15,55 15,80 96 222.301.200
16/9/2005 15,48 15,70 +4,18% 15,17 15,78 15,56 15,56 15,70 138 148.147.300
15/9/2005 15,90 15,07 -5,10% 15,05 16,19 15,52 15,07 15,09 209 297.371.000
14/9/2005 15,34 15,88 +1,15% 15,34 15,92 15,76 15,88 15,99 129 268.432.300
13/9/2005 15,70 15,70 0,00% 15,40 15,88 15,60 15,45 15,70 263 405.360.800
12/9/2005 15,78 15,70 -1,88% 15,50 16,40 15,65 15,50 15,75 128 173.423.700
9/9/2005 15,95 16,00 +0,06% 15,71 16,10 15,99 16,00 16,25 90 100.257.500
8/9/2005 15,90 15,99 -0,06% 15,65 16,00 15,82 15,70 15,99 64 68.206.300
6/9/2005 15,60 16,00 +2,50% 15,56 16,00 15,77 16,00 16,10 105 173.999.300
5/9/2005 15,80 15,61 -1,20% 15,61 16,06 15,72 15,60 15,70 43 38.689.500
2/9/2005 15,88 15,80 +1,61% 15,55 15,88 15,72 15,75 15,80 231 460.775.300
1/9/2005 15,99 15,55 -2,81% 15,40 16,00 15,72 15,55 15,84 124 127.822.200
31/8/2005 15,85 16,00 +2,56% 15,40 16,00 15,73 15,45 16,00 272 386.865.100
30/8/2005 15,85 15,60 -0,32% 15,31 15,85 15,48 15,40 15,60 85 80.220.100
29/8/2005 15,50 15,65 -1,26% 15,50 16,00 15,68 15,56 15,65 72 63.977.500
26/8/2005 15,36 15,85 0,00% 15,36 16,45 15,90 15,50 15,85 130 221.375.300
25/8/2005 15,70 15,85 +2,19% 15,18 15,87 15,72 15,32 15,85 228 206.420.700
24/8/2005 15,53 15,51 -1,21% 15,23 15,95 15,63 15,51 15,78 116 101.178.800
23/8/2005 15,80 15,70 -1,57% 15,45 16,11 15,87 15,70 15,90 212 370.783.600
22/8/2005 15,69 15,95 +2,31% 15,50 16,00 15,73 15,70 15,95 156 304.419.200
19/8/2005 15,30 15,59 +2,16% 13,74 15,60 15,30 15,25 15,59 350 779.862.800
18/8/2005 15,51 15,26 -3,11% 15,20 15,70 15,39 15,26 15,34 318 583.607.700
17/8/2005 15,90 15,75 +0,45% 15,42 15,98 15,79 15,75 15,97 641 462.214.000
16/8/2005 15,70 15,68 -0,13% 15,25 15,88 15,48 15,47 15,68 152 173.148.700
15/8/2005 15,00 15,70 +4,11% 14,50 15,70 15,37 15,01 15,70 218 229.123.500
12/8/2005 14,45 15,08 +2,52% 14,45 15,20 14,85 14,90 15,08 215 280.426.400
11/8/2005 14,51 14,71 -1,28% 14,49 15,19 14,84 14,71 14,90 300 329.428.100
10/8/2005 14,99 14,90 -0,13% 14,22 14,99 14,78 14,50 14,90 284 358.889.900
9/8/2005 14,54 14,92 +2,83% 14,45 14,92 14,79 14,52 14,92 197 526.987.100
8/8/2005 14,26 14,51 +1,82% 14,11 14,53 14,32 14,30 14,55 110 144.701.100
5/8/2005 14,35 14,25 0,00% 14,06 14,35 14,20 14,23 14,25 162 132.273.000
4/8/2005 14,59 14,25 -1,72% 14,15 14,59 14,27 14,25 14,32 106 119.596.700
3/8/2005 14,60 14,50 +0,69% 14,30 14,64 14,39 14,30 14,50 150 207.711.200
2/8/2005 14,59 14,40 -1,30% 14,30 14,73 14,51 14,40 14,49 216 328.589.800
1/8/2005 14,73 14,59 -0,07% 14,33 14,80 14,57 14,31 14,59 153 134.190.700
29/7/2005 14,94 14,60 -1,88% 14,36 14,98 14,58 14,38 14,60 171 163.536.600
28/7/2005 14,70 14,88 +2,90% 14,50 14,88 14,68 14,60 14,88 298 281.129.100
27/7/2005 14,72 14,46 +0,77% 14,20 14,72 14,42 14,30 14,46 194 214.152.200
26/7/2005 14,41 14,35 -2,05% 14,26 14,77 14,45 14,35 14,50 201 245.418.100
25/7/2005 14,43 14,65 0,00% 14,25 14,80 14,59 14,50 14,65 378 445.946.800
22/7/2005 14,58 14,65 -1,68% 14,50 15,00 14,66 14,51 14,65 373 396.359.700
21/7/2005 14,48 14,90 +0,81% 14,48 14,90 14,72 14,85 14,90 179 257.606.800
20/7/2005 14,36 14,78 -0,81% 14,36 14,90 14,77 14,65 14,78 288 327.196.500
19/7/2005 14,61 14,90 0,00% 14,35 14,90 14,62 14,31 14,90 362 628.297.500
18/7/2005 14,30 14,90 +1,02% 14,30 14,97 14,76 14,62 14,90 83 105.426.300
15/7/2005 14,73 14,75 -1,01% 14,40 14,98 14,69 14,40 14,75 141 119.068.800
14/7/2005 14,87 14,90 +1,71% 14,60 14,90 14,77 14,62 14,90 164 174.666.500
13/7/2005 14,21 14,65 +3,17% 14,10 14,66 14,40 14,30 14,65 155 147.553.100
12/7/2005 14,00 14,20 0,00% 13,80 14,20 14,04 14,19 14,20 69 60.234.400
11/7/2005 14,20 14,20 -0,28% 13,90 14,25 14,07 14,00 14,20 122 169.914.600
8/7/2005 14,16 14,24 -0,28% 13,80 14,50 14,02 14,00 14,24 266 266.344.600
7/7/2005 13,92 14,28 +0,56% 13,92 14,49 14,15 14,01 14,28 111 137.622.500
6/7/2005 14,21 14,20 -1,73% 13,82 14,64 14,31 14,20 14,40 155 204.619.300
5/7/2005 14,25 14,45 +1,90% 13,88 14,45 14,18 14,03 14,45 285 265.102.000
4/7/2005 14,20 14,18 -1,46% 13,86 14,30 14,02 13,85 14,18 74 39.410.600
1/7/2005 14,50 14,39 -1,03% 14,02 14,50 14,28 14,17 14,39 99 136.131.200
30/6/2005 14,40 14,54 +0,83% 14,35 14,78 14,58 14,38 14,54 95 107.518.300
29/6/2005 14,50 14,42 -1,17% 14,35 14,70 14,52 14,35 14,60 84 80.750.200
28/6/2005 14,40 14,59 +0,62% 14,11 14,59 14,34 14,36 14,59 196 231.668.000
27/6/2005 14,39 14,50 +0,69% 13,90 14,70 14,30 14,35 14,50 168 264.565.400
24/6/2005 14,50 14,40 +0,91% 14,10 14,80 14,47 14,12 14,40 142 145.072.200
23/6/2005 15,01 14,27 -4,93% 14,01 15,01 14,47 14,03 14,27 225 216.554.300
22/6/2005 15,47 15,01 -1,77% 15,00 15,47 15,06 14,96 15,01 98 79.395.000
21/6/2005 15,50 15,28 -1,23% 15,10 15,50 15,27 15,24 15,28 141 113.069.900
20/6/2005 15,20 15,47 +0,13% 15,20 15,54 15,41 15,35 15,47 73 80.001.800
17/6/2005 15,66 15,45 -1,59% 15,40 15,74 15,55 15,45 15,50 184 204.566.500
16/6/2005 15,75 15,70 -0,51% 15,25 15,85 15,70 15,30 15,70 72 79.003.900
15/6/2005 15,76 15,78 -1,38% 15,21 15,99 15,64 15,35 15,78 449 345.840.500
14/6/2005 15,62 16,00 +2,43% 15,00 16,00 15,61 15,40 16,00 409 497.398.700
13/6/2005 15,50 15,62 +2,02% 15,50 15,95 15,74 15,62 15,70 128 174.242.700
10/6/2005 15,30 15,31 +1,06% 15,20 15,59 15,34 15,31 15,57 89 88.255.600
9/6/2005 14,30 15,15 +1,68% 14,30 15,50 15,14 15,10 15,39 174 317.608.400
8/6/2005 15,40 14,90 -0,67% 14,22 15,40 14,89 14,90 15,09 127 132.742.300
7/6/2005 14,97 15,00 -2,60% 14,10 16,09 15,45 15,00 15,30 292 994.480.900
6/6/2005 14,80 15,40 +0,65% 14,80 15,58 15,33 14,90 15,40 351 570.465.200
3/6/2005 14,80 15,30 +3,38% 14,51 15,30 14,90 15,00 15,30 141 157.349.900
2/6/2005 14,59 14,80 +2,42% 14,40 14,84 14,62 14,72 14,80 280 387.304.500
1/6/2005 14,58 14,45 +0,35% 14,07 14,58 14,34 14,35 14,45 349 651.800.100
31/5/2005 14,60 14,40 -0,35% 14,04 14,60 14,36 14,40 14,50 208 197.039.400
30/5/2005 14,35 14,45 +1,83% 14,19 14,58 14,41 14,15 14,45 54 69.331.700
27/5/2005 13,90 14,19 +2,45% 13,80 14,40 14,12 14,06 14,20 208 191.178.700
25/5/2005 13,90 13,85 -0,36% 13,70 14,07 13,87 13,71 14,04 133 511.475.200
24/5/2005 13,90 13,90 0,00% 13,80 14,10 13,90 13,82 13,94 120 1.017.609.200
23/5/2005 14,00 13,90 -0,07% 13,71 14,00 13,93 13,90 13,99 33 39.166.500
20/5/2005 14,25 13,91 -3,40% 13,90 14,40 13,93 13,91 14,06 99 684.759.200
19/5/2005 13,90 14,40 +3,60% 13,88 14,48 14,01 14,05 14,40 189 422.138.100
18/5/2005 13,65 13,90 +3,04% 13,55 14,00 13,77 13,87 13,90 623 386.021.700
17/5/2005 13,80 13,49 -3,64% 13,30 13,80 13,53 13,49 13,65 154 106.152.600
16/5/2005 14,24 14,00 0,00% 13,75 14,24 13,93 13,75 14,00 60 50.861.000
13/5/2005 13,98 14,00 +2,87% 13,72 14,30 14,04 13,90 14,00 282 164.519.400
12/5/2005 14,20 13,61 -4,15% 13,61 14,20 13,88 13,61 13,84 142 62.713.000
11/5/2005 14,10 14,20 +0,42% 13,95 14,39 14,17 14,04 14,20 128 147.738.000
10/5/2005 14,31 14,14 -0,21% 13,90 14,40 14,17 13,91 14,14 79 148.395.700
9/5/2005 14,15 14,17 +1,21% 14,00 14,21 14,16 14,00 14,17 42 43.483.500
6/5/2005 14,50 14,00 -1,27% 14,00 14,74 14,44 14,00 14,18 114 326.056.500
5/5/2005 14,00 14,18 -0,84% 13,86 14,50 14,07 14,00 14,18 129 215.649.900
4/5/2005 13,98 14,30 +5,93% 13,77 14,35 14,16 14,30 14,38 160 127.480.400
3/5/2005 13,80 13,50 -1,46% 13,50 13,97 13,70 13,50 13,80 126 95.921.900
2/5/2005 13,73 13,70 -2,14% 13,53 13,90 13,76 13,70 13,91 123 116.764.300
29/4/2005 14,04 14,00 +2,19% 13,42 14,04 13,70 13,50 14,00 199 204.856.200
28/4/2005 14,05 13,70 -2,63% 13,53 14,09 13,76 13,70 13,90 157 144.707.100
27/4/2005 14,21 14,07 -2,36% 14,00 14,29 14,18 14,07 14,23 128 120.160.000
26/4/2005 14,50 14,41 +1,69% 14,21 14,85 14,56 14,40 14,48 115 86.228.100
25/4/2005 14,55 14,17 -0,49% 14,17 14,60 14,40 14,16 14,48 71 236.183.500
22/4/2005 14,90 14,24 -2,26% 14,11 14,98 14,59 14,10 14,25 106 83.899.100
20/4/2005 14,50 14,57 -0,88% 14,30 14,68 14,57 14,31 14,57 115 507.995.300
19/4/2005 14,60 14,70 +0,07% 14,60 14,83 14,75 14,62 14,70 102 407.631.100
18/4/2005 14,20 14,69 +3,31% 14,15 14,69 14,34 14,31 14,69 56 38.456.000
15/4/2005 14,40 14,22 -3,13% 14,22 14,70 14,41 14,22 14,68 221 152.848.000
14/4/2005 15,18 14,68 -3,29% 14,51 15,18 14,79 14,51 14,68 184 141.715.700
13/4/2005 15,73 15,18 -1,11% 14,90 15,73 15,27 14,90 15,18 826 617.122.200
12/4/2005 15,65 15,35 -1,92% 15,05 15,74 15,43 15,35 15,60 304 296.964.200
11/4/2005 15,80 15,65 +2,29% 15,26 15,83 15,41 15,36 15,65 109 221.520.000
8/4/2005 15,95 15,30 -3,47% 15,30 15,95 15,59 15,30 15,41 82 221.440.900
7/4/2005 15,49 15,85 +3,59% 15,40 15,85 15,68 15,80 15,85 205 210.587.900
6/4/2005 14,95 15,30 +2,41% 14,90 15,34 15,15 15,30 15,35 171 181.913.600
5/4/2005 15,40 14,94 -2,10% 14,75 15,50 14,95 14,76 14,98 172 146.376.600
4/4/2005 15,55 15,26 -2,24% 15,02 15,55 15,23 15,26 15,39 105 138.155.500
1/4/2005 16,00 15,61 -1,95% 15,30 16,19 15,71 15,61 15,79 161 123.533.200
31/3/2005 15,59 15,92 +2,12% 15,41 15,95 15,68 15,50 15,92 125 405.004.000
30/3/2005 15,38 15,59 +3,25% 15,25 15,59 15,46 15,59 15,70 262 190.221.300
29/3/2005 15,80 15,10 -3,82% 14,85 15,80 15,39 15,01 15,10 201 181.378.100
28/3/2005 15,66 15,70 +1,29% 15,35 15,70 15,56 15,70 15,80 103 136.816.500
24/3/2005 16,00 15,50 -1,84% 15,31 16,00 15,57 15,36 15,62 100 85.995.700
23/3/2005 16,00 15,79 -1,56% 15,30 16,00 15,66 15,40 15,79 137 190.322.200
22/3/2005 16,39 16,04 -2,20% 15,16 16,40 15,80 15,60 16,04 279 393.825.900
21/3/2005 16,10 16,40 +2,18% 16,00 16,40 16,27 16,26 16,40 122 244.874.600
18/3/2005 16,70 16,05 -0,74% 16,05 16,70 16,26 16,05 16,26 261 286.665.600
17/3/2005 16,26 16,17 -2,77% 16,12 16,55 16,41 16,17 16,68 150 192.905.300
16/3/2005 16,36 16,63 +2,84% 16,21 16,63 16,50 16,61 16,63 159 186.960.200
15/3/2005 17,60 16,17 -7,86% 16,10 17,64 16,45 16,15 16,25 375 350.991.400
14/3/2005 16,75 17,55 +5,09% 16,75 17,55 17,25 17,30 17,55 130 555.124.800
11/3/2005 17,40 16,70 -5,38% 16,70 17,60 17,15 16,54 16,70 320 547.484.700
10/3/2005 17,01 17,65 +4,44% 16,95 17,65 17,36 17,40 17,65 188 717.900.000
9/3/2005 17,95 16,90 -5,59% 16,90 17,95 17,45 16,90 17,13 208 228.202.100
8/3/2005 17,58 17,90 +1,70% 17,51 18,14 17,86 17,50 17,90 196 491.207.400
7/3/2005 17,25 17,60 +1,97% 17,10 17,90 17,53 17,60 17,90 207 553.106.800
4/3/2005 17,02 17,26 +0,35% 17,02 17,40 17,26 17,26 17,43 275 2.162.207.700
3/3/2005 16,64 17,20 +3,93% 16,42 17,25 16,94 17,20 17,23 227 767.065.100
2/3/2005 16,30 16,55 +3,24% 15,79 16,55 16,31 16,31 16,55 151 202.797.300
1/3/2005 16,35 16,03 -3,14% 16,03 16,60 16,32 16,03 16,19 169 212.383.300
28/2/2005 16,40 16,55 +0,91% 16,20 16,64 16,51 16,55 16,69 147 333.179.200
25/2/2005 15,99 16,40 +2,44% 15,99 16,74 16,44 16,39 16,40 185 196.664.600
24/2/2005 15,90 16,01 +2,10% 15,85 16,70 15,99 16,01 16,49 234 634.654.400
23/2/2005 15,84 15,68 +1,16% 15,36 15,87 15,64 15,57 15,85 139 192.096.700
22/2/2005 15,83 15,50 -3,13% 15,50 16,20 15,89 15,50 15,55 392 497.833.900
21/2/2005 16,15 16,00 0,00% 15,76 16,69 16,11 15,82 16,18 99 69.954.500
18/2/2005 16,46 16,00 -2,74% 16,00 16,50 16,20 16,00 16,20 153 253.915.200
17/2/2005 16,72 16,45 +0,55% 16,45 16,89 16,68 16,45 16,55 136 234.886.200
16/2/2005 17,00 16,36 -3,48% 16,05 17,00 16,62 16,36 16,57 789 612.266.600
15/2/2005 16,18 16,95 +1,32% 16,18 17,00 16,73 16,91 16,95 246 409.585.000
14/2/2005 16,19 16,73 +3,59% 15,76 16,81 16,47 16,67 16,73 479 1.038.101.000
11/2/2005 16,00 16,15 +0,62% 15,51 16,15 15,89 16,15 16,17 312 572.961.300
10/2/2005 16,00 16,05 -1,17% 15,80 16,18 16,00 15,90 16,07 191 443.878.400
9/2/2005 15,80 16,24 +10,85% 15,80 16,29 16,00 15,66 16,24 254 580.450.300
4/2/2005 14,59 14,65 +1,67% 14,53 14,84 14,69 14,65 14,80 200 216.320.300
3/2/2005 14,71 14,41 -2,31% 14,38 14,71 14,47 14,41 14,45 166 171.249.100
2/2/2005 14,73 14,75 -1,67% 14,70 15,00 14,81 14,71 14,75 212 208.056.100
1/2/2005 14,87 15,00 +0,87% 14,65 15,00 14,81 14,75 15,00 222 185.388.800
31/1/2005 15,10 14,87 -1,52% 14,71 15,10 14,90 14,87 14,95 106 128.651.600
28/1/2005 15,38 15,10 -0,33% 14,61 15,38 14,86 14,90 15,10 416 359.917.500
27/1/2005 15,00 15,15 +0,20% 14,71 15,36 14,98 15,15 15,20 298 2.731.733.600
26/1/2005 15,27 15,12 -0,20% 14,90 15,30 15,09 15,00 15,12 102 96.336.200
24/1/2005 14,81 15,15 -1,30% 14,81 15,35 15,12 14,91 15,15 99 74.852.500
21/1/2005 15,40 15,35 +4,42% 14,70 15,40 15,10 14,77 15,35 239 319.565.500
20/1/2005 15,40 14,70 -4,36% 14,53 15,40 14,96 14,70 14,97 244 252.561.400
19/1/2005 14,75 15,37 +4,20% 14,30 15,71 15,22 15,20 15,37 306 648.097.100
18/1/2005 14,31 14,75 +2,43% 14,31 14,90 14,76 14,75 14,80 217 321.766.000
17/1/2005 14,98 14,40 -4,00% 14,31 14,98 14,62 14,40 14,65 103 79.711.500
14/1/2005 14,67 15,00 +1,35% 14,50 15,00 14,63 14,70 15,00 122 327.596.700
13/1/2005 14,88 14,80 -0,54% 14,70 14,98 14,81 14,80 14,87 140 253.583.900
12/1/2005 14,86 14,88 +1,71% 14,60 14,88 14,70 14,50 14,88 238 528.993.500
11/1/2005 14,40 14,63 -0,14% 14,31 14,95 14,66 14,63 14,84 147 266.275.300
10/1/2005 14,63 14,65 -0,88% 14,30 14,65 14,47 14,65 14,69 263 290.738.300
7/1/2005 14,55 14,78 -0,14% 14,45 15,21 14,62 14,65 14,80 219 232.383.800
6/1/2005 14,82 14,80 -0,54% 14,45 15,00 14,81 14,66 14,80 342 449.656.400
5/1/2005 15,20 14,88 -4,00% 14,81 15,43 15,09 14,82 14,88 284 319.135.600
4/1/2005 15,59 15,50 -2,52% 15,15 15,95 15,44 15,50 15,58 274 427.635.600
3/1/2005 15,80 15,90 +0,63% 15,26 16,10 15,82 15,51 15,90 224 317.078.200
30/12/2004 15,70 15,80 0,00% 15,51 15,85 15,69 15,80 15,81 134 128.388.600
29/12/2004 15,77 15,80 -0,82% 15,55 15,93 15,78 15,80 15,85 152 681.304.800
28/12/2004 16,09 15,93 -1,24% 15,73 16,14 15,93 15,93 16,00 182 346.635.100
27/12/2004 15,89 16,13 +1,32% 15,70 16,29 16,00 15,97 16,13 214 253.390.700
23/12/2004 14,90 15,92 +5,43% 14,80 15,98 15,49 15,61 15,92 345 249.916.700
22/12/2004 15,00 15,10 +0,60% 14,74 15,10 14,95 14,89 15,10 113 168.516.900
21/12/2004 14,60 15,01 +1,08% 14,60 15,05 14,90 15,01 15,03 186 490.787.600
20/12/2004 14,64 14,85 +1,43% 14,35 14,88 14,69 14,85 14,86 169 340.269.800
17/12/2004 14,48 14,64 +1,31% 14,20 14,64 14,33 14,36 14,64 185 274.176.500
16/12/2004 14,50 14,45 -0,28% 14,30 14,79 14,51 14,40 14,70 129 492.380.500
15/12/2004 14,80 14,49 -2,09% 13,79 14,88 14,45 14,26 14,49 1.234 770.419.600
14/12/2004 14,77 14,80 +0,68% 14,50 14,80 14,67 14,40 14,80 236 216.552.500
13/12/2004 14,60 14,70 +0,68% 14,35 14,74 14,58 14,50 14,70 136 196.039.500
10/12/2004 14,35 14,60 +1,74% 14,11 14,80 14,53 14,50 14,60 297 367.987.000
9/12/2004 14,00 14,35 +2,06% 13,60 14,35 14,09 14,35 14,38 286 437.254.200
8/12/2004 14,04 14,06 +0,43% 13,90 14,19 14,07 13,87 14,06 214 280.407.000
7/12/2004 13,99 14,00 0,00% 13,71 14,00 13,90 13,80 14,00 190 342.158.400
6/12/2004 13,80 14,00 +0,94% 13,65 14,00 13,86 13,76 14,00 137 147.898.200
3/12/2004 13,95 13,87 -0,72% 13,80 14,00 13,85 13,82 13,87 174 436.420.200
2/12/2004 13,76 13,97 +1,97% 13,54 13,97 13,73 13,97 13,98 153 389.469.900
1/12/2004 13,78 13,70 -1,08% 13,57 13,80 13,66 13,66 13,70 154 201.471.900
30/11/2004 14,00 13,85 -1,35% 13,75 14,00 13,87 13,80 13,85 214 273.417.700
29/11/2004 14,08 14,04 +0,36% 13,76 14,21 13,95 14,00 14,04 183 394.779.100
26/11/2004 13,58 13,99 +3,02% 13,50 14,00 13,66 13,67 13,99 246 541.225.600
25/11/2004 13,70 13,58 -0,15% 13,50 13,76 13,60 13,50 13,58 130 118.603.900
24/11/2004 13,46 13,60 +2,18% 13,28 13,75 13,61 13,56 13,60 307 514.281.000
23/11/2004 13,80 13,31 -2,78% 13,14 13,80 13,27 13,21 13,31 292 549.471.900
22/11/2004 14,00 13,69 -2,70% 13,41 14,01 13,60 13,56 13,69 298 209.687.500
19/11/2004 14,51 14,07 -2,63% 14,01 14,51 14,23 14,07 14,28 185 206.874.600
18/11/2004 14,70 14,45 -2,17% 14,30 14,71 14,47 14,30 14,45 206 151.697.500
17/11/2004 14,92 14,77 -0,20% 14,60 15,00 14,78 14,76 14,80 327 482.433.900
16/11/2004 14,70 14,80 +0,68% 14,41 15,11 14,72 14,80 14,85 220 295.008.600
12/11/2004 14,88 14,70 +0,07% 14,57 14,88 14,69 14,58 14,70 141 153.133.200
11/11/2004 14,60 14,69 +0,62% 14,21 14,71 14,50 14,50 14,69 144 174.385.900
10/11/2004 14,20 14,60 +3,55% 14,10 14,65 14,48 14,50 14,60 194 359.105.200
9/11/2004 14,06 14,10 -1,19% 14,05 14,40 14,27 14,10 14,40 145 159.699.400
8/11/2004 13,95 14,27 +1,64% 13,95 14,27 14,15 14,00 14,27 168 246.468.900
5/11/2004 14,25 14,04 -1,54% 14,00 14,35 14,15 14,04 14,18 161 222.374.700
4/11/2004 14,19 14,26 +0,92% 14,00 14,31 14,17 14,18 14,26 156 163.865.900
3/11/2004 14,00 14,13 +1,73% 14,00 14,30 14,21 14,12 14,25 179 242.183.100
1/11/2004 13,50 13,89 +2,89% 13,50 13,89 13,70 13,70 13,89 75 66.323.100
29/10/2004 13,50 13,50 0,00% 13,31 14,00 13,84 13,50 13,89 238 948.850.900
28/10/2004 13,07 13,50 +2,27% 13,05 13,57 13,41 13,22 13,50 170 183.160.700
27/10/2004 12,95 13,20 +1,54% 12,95 13,23 13,09 13,20 13,23 154 270.381.300
26/10/2004 13,11 13,00 -0,76% 12,93 13,20 13,01 12,95 13,00 184 820.354.100
25/10/2004 12,41 13,10 +6,07% 12,30 13,29 12,84 12,92 13,10 296 957.104.800
22/10/2004 12,60 12,35 -1,98% 12,35 12,73 12,54 12,35 12,38 335 649.683.400
21/10/2004 12,80 12,60 -2,63% 12,40 12,85 12,51 12,60 12,69 169 456.347.200
20/10/2004 13,08 12,94 -1,30% 12,50 13,08 12,75 12,94 12,95 247 313.290.900
19/10/2004 13,40 13,11 -2,67% 13,06 13,60 13,23 13,11 13,17 162 180.981.100
18/10/2004 13,18 13,47 +0,52% 13,03 13,47 13,22 13,21 13,47 121 74.450.300
15/10/2004 13,25 13,40 +1,13% 13,17 13,60 13,33 13,40 13,53 183 226.680.900
14/10/2004 13,39 13,25 -1,85% 13,15 13,39 13,26 13,25 13,37 132 200.133.400
13/10/2004 13,50 13,50 +2,27% 13,01 13,50 13,20 13,10 13,53 947 978.280.600
11/10/2004 13,48 13,20 -0,98% 13,20 13,48 13,32 13,20 13,37 98 106.576.100
8/10/2004 13,67 13,33 -1,04% 13,30 13,67 13,45 13,33 13,45 163 274.517.200
7/10/2004 13,70 13,47 -0,88% 13,31 13,70 13,55 13,47 13,62 166 480.946.900
6/10/2004 13,80 13,59 -2,93% 13,59 13,99 13,73 13,52 13,59 163 136.698.700
5/10/2004 14,25 14,00 -1,62% 13,70 14,25 13,96 13,90 14,00 266 252.294.300
4/10/2004 14,15 14,23 +0,92% 14,15 14,34 14,21 14,17 14,23 115 122.831.700
1/10/2004 13,90 14,10 +1,95% 13,71 14,15 13,94 13,87 14,10 188 363.827.600
30/9/2004 13,90 13,83 +0,95% 13,61 13,90 13,70 13,71 13,83 122 230.888.600
29/9/2004 13,95 13,70 +2,24% 13,50 14,10 13,70 13,56 13,70 304 344.480.100
28/9/2004 13,55 13,40 +0,68% 13,07 13,55 13,22 13,25 13,40 251 236.342.000
27/9/2004 13,67 13,31 -2,70% 13,30 13,67 13,39 13,31 13,32 154 135.107.100
24/9/2004 14,00 13,68 -3,59% 13,50 14,00 13,71 13,67 13,68 256 252.003.100
23/9/2004 14,29 14,19 -0,70% 13,80 14,29 13,98 14,10 14,19 275 271.537.900
22/9/2004 14,70 14,29 -2,92% 14,04 14,70 14,21 14,11 14,29 312 648.585.200
21/9/2004 14,53 14,72 0,00% 14,50 14,73 14,58 14,69 14,72 206 662.435.500
20/9/2004 14,80 14,72 -0,20% 14,50 14,80 14,66 14,51 14,72 175 190.341.600
17/9/2004 14,69 14,75 +1,10% 14,50 14,75 14,60 14,60 14,75 173 212.196.400
16/9/2004 14,62 14,59 -1,95% 14,30 14,65 14,53 14,55 14,59 413 1.008.760.200
15/9/2004 15,14 14,88 -1,78% 14,70 15,14 14,86 14,75 14,88 242 465.713.100
14/9/2004 14,62 15,15 +1,34% 14,60 15,20 14,98 14,90 15,15 526 1.047.388.600
13/9/2004 14,43 14,95 +1,01% 14,20 14,95 14,64 14,63 14,95 375 505.024.900
10/9/2004 14,97 14,80 -0,94% 14,45 14,97 14,57 14,68 14,80 260 258.239.200
9/9/2004 14,82 14,94 +0,34% 14,45 14,95 14,65 14,65 14,94 285 306.991.300
8/9/2004 15,24 14,89 -2,23% 14,80 15,39 15,07 14,80 14,89 248 261.558.700
6/9/2004 15,10 15,23 +1,20% 14,90 15,23 15,08 14,86 15,23 55 53.554.200
3/9/2004 15,19 15,05 -0,92% 14,90 15,29 15,04 15,01 15,05 161 413.803.400
2/9/2004 14,90 15,19 +0,73% 14,90 15,20 15,04 15,08 15,19 303 616.188.600
1/9/2004 14,84 15,08 +1,62% 14,75 15,10 14,89 15,00 15,08 383 527.903.300
31/8/2004 14,95 14,84 -0,40% 14,60 15,08 14,77 14,70 14,84 263 299.493.300
30/8/2004 15,35 14,90 -1,84% 14,76 15,35 14,87 14,86 14,90 331 459.714.200
27/8/2004 15,23 15,18 -0,33% 15,06 15,40 15,19 15,13 15,19 205 250.875.500
26/8/2004 15,59 15,23 -2,87% 15,15 15,59 15,28 15,15 15,23 174 188.102.200
25/8/2004 15,60 15,68 +1,23% 15,25 15,68 15,38 15,38 15,69 221 234.308.900
24/8/2004 15,60 15,49 +0,58% 15,31 15,60 15,43 15,45 15,49 142 153.009.000
23/8/2004 15,51 15,40 -1,85% 15,31 15,65 15,46 15,40 15,42 201 213.658.200
20/8/2004 15,59 15,69 +0,71% 15,30 15,70 15,50 15,50 15,69 338 406.498.200
19/8/2004 15,90 15,58 -1,33% 15,31 15,90 15,61 15,40 15,58 371 465.170.300
18/8/2004 15,80 15,79 +0,89% 15,60 15,83 15,71 15,66 15,79 609 425.312.600
17/8/2004 15,97 15,65 -2,00% 15,65 15,97 15,75 15,63 15,65 195 201.384.200
16/8/2004 16,00 15,97 +1,27% 15,70 16,10 15,81 15,75 15,97 183 267.530.100
13/8/2004 15,85 15,77 -0,19% 15,77 16,10 15,93 15,71 15,80 164 354.549.000
12/8/2004 16,00 15,80 -0,06% 15,51 16,05 15,76 15,74 15,80 207 439.377.500
11/8/2004 16,30 15,81 -3,95% 15,75 16,30 15,83 15,80 15,81 420 476.375.800
10/8/2004 16,20 16,46 +2,88% 16,10 16,49 16,37 16,30 16,48 231 374.657.200
9/8/2004 16,50 16,00 -2,38% 15,72 16,54 16,09 15,91 16,00 248 320.853.400
6/8/2004 16,39 16,39 +0,55% 15,81 16,39 16,10 15,90 16,39 127 180.511.000
5/8/2004 16,30 16,30 -0,85% 15,85 16,64 16,24 15,91 16,30 338 1.042.653.200
4/8/2004 16,60 16,44 -0,96% 16,10 16,60 16,39 16,10 16,44 225 230.012.600
3/8/2004 16,50 16,60 +5,06% 16,40 16,60 16,50 16,45 16,60 382 844.139.300
2/8/2004 16,00 15,80 -2,17% 15,61 16,00 15,75 15,72 15,80 182 154.900.100
30/7/2004 15,99 16,15 0,00% 15,65 16,20 16,03 15,94 16,15 202 223.729.000
29/7/2004 16,00 16,15 +0,87% 15,71 16,29 16,06 15,76 16,15 180 179.303.800
28/7/2004 15,30 16,01 +4,91% 15,10 16,05 15,65 16,01 16,03 254 221.764.200
27/7/2004 15,40 15,26 -1,17% 15,12 15,61 15,27 15,26 15,35 193 314.532.700
26/7/2004 15,75 15,44 +0,26% 15,11 15,80 15,33 15,40 15,44 222 192.965.200
23/7/2004 15,41 15,40 +0,33% 15,40 15,84 15,61 15,40 15,53 176 145.055.100
22/7/2004 15,90 15,35 -4,06% 15,35 16,05 15,81 15,35 15,82 277 480.142.900
21/7/2004 15,79 16,00 +0,38% 15,65 16,34 16,04 15,70 16,00 254 490.481.700
20/7/2004 15,80 15,94 +1,85% 15,73 16,00 15,87 15,77 15,94 143 133.862.300
19/7/2004 16,30 15,65 -2,80% 15,65 16,34 15,88 15,65 15,76 198 166.442.500
16/7/2004 16,50 16,10 -2,72% 16,10 16,65 16,34 16,09 16,10 275 397.945.300
15/7/2004 16,49 16,55 +2,48% 16,30 16,70 16,49 16,37 16,55 163 223.174.900
14/7/2004 16,43 16,15 -2,36% 16,15 16,80 16,49 16,15 16,55 214 363.943.600
13/7/2004 16,21 16,54 +0,67% 16,00 16,54 16,20 16,10 16,54 185 310.876.700
12/7/2004 16,20 16,43 +1,11% 16,13 16,45 16,30 16,22 16,43 160 292.103.800
8/7/2004 16,01 16,25 +1,31% 15,55 16,28 16,04 16,06 16,25 272 402.061.300
7/7/2004 16,40 16,04 -2,20% 15,95 16,50 16,05 15,98 16,04 82 85.419.300
6/7/2004 16,01 16,40 0,00% 16,01 16,40 16,22 16,16 16,40 70 85.977.200
5/7/2004 16,45 16,40 -0,30% 16,25 16,55 16,38 16,40 16,48 82 106.821.300
2/7/2004 16,64 16,45 +0,61% 16,21 16,64 16,44 16,37 16,45 207 370.120.900
1/7/2004 16,69 16,35 -1,51% 16,34 16,90 16,52 16,32 16,35 165 449.223.400
30/6/2004 16,79 16,60 +0,61% 16,30 16,85 16,58 16,46 16,60 146 186.418.700
29/6/2004 16,30 16,50 0,00% 16,10 16,50 16,34 16,25 16,65 91 91.215.200
28/6/2004 16,45 16,50 +0,61% 16,20 16,50 16,37 16,50 16,60 106 119.686.500
25/6/2004 16,40 16,40 +0,06% 16,30 16,59 16,40 16,39 16,40 86 121.621.900
24/6/2004 16,80 16,39 -2,32% 16,05 16,85 16,28 16,07 16,39 160 183.990.000
23/6/2004 15,56 16,78 +7,91% 15,55 16,79 16,34 16,35 16,78 177 153.483.000
22/6/2004 15,70 15,55 -0,45% 15,50 15,89 15,78 15,50 15,55 94 163.994.600
21/6/2004 16,47 15,62 -4,35% 15,62 16,47 16,19 15,62 15,85 162 134.168.900
18/6/2004 15,65 16,33 +2,13% 15,65 16,33 16,15 16,01 16,33 83 51.365.000
17/6/2004 15,70 15,99 -1,17% 15,70 16,15 16,03 15,73 15,99 135 103.584.500
16/6/2004 16,00 16,18 +1,76% 15,61 16,20 16,06 16,00 16,18 657 499.035.400
15/6/2004 15,99 15,90 +1,99% 15,44 15,99 15,69 15,70 15,90 146 168.886.700
14/6/2004 15,30 15,59 +0,84% 15,03 15,60 15,44 15,30 15,59 79 112.456.300
11/6/2004 15,90 15,46 -2,09% 15,29 15,90 15,64 15,46 15,68 64 31.143.000
9/6/2004 15,90 15,79 -0,69% 15,23 15,90 15,58 15,24 15,80 87 180.011.200
8/6/2004 15,31 15,90 +3,58% 15,16 16,16 15,80 15,79 15,95 156 175.455.100
7/6/2004 15,50 15,35 +0,99% 15,10 15,60 15,38 15,30 15,35 120 202.683.600
4/6/2004 15,37 15,20 +3,05% 14,95 15,72 15,27 14,85 15,20 96 74.377.900
3/6/2004 15,50 14,75 -3,97% 14,75 15,50 15,08 14,75 15,00 95 89.721.900
2/6/2004 15,15 15,36 -0,19% 15,00 15,81 15,57 15,36 15,80 171 274.110.800
1/6/2004 14,50 15,39 +8,15% 14,30 15,39 14,81 15,20 15,39 278 328.069.400
31/5/2004 14,82 14,23 -3,98% 14,23 14,89 14,56 14,23 14,47 91 58.560.700
28/5/2004 14,90 14,82 -0,34% 14,50 15,10 14,76 14,72 14,82 116 149.613.200
27/5/2004 14,35 14,87 +3,55% 14,35 14,87 14,61 14,65 14,87 258 232.310.200
26/5/2004 14,05 14,36 +0,28% 14,05 14,49 14,31 14,20 14,36 237 311.670.100
25/5/2004 14,10 14,32 +3,39% 13,88 14,48 14,09 14,32 14,37 194 189.617.600
24/5/2004 14,28 13,85 +0,51% 13,53 14,28 13,72 13,70 13,85 118 90.033.800
21/5/2004 13,50 13,78 +0,22% 13,50 14,00 13,73 13,51 13,78 179 176.975.500
20/5/2004 13,32 13,75 +2,23% 13,06 14,00 13,61 13,75 13,89 237 358.443.600
19/5/2004 14,11 13,45 -2,54% 13,45 14,28 13,86 13,45 13,60 201 269.604.300
18/5/2004 14,07 13,80 -2,13% 13,80 14,30 13,98 13,80 13,85 267 894.382.800
17/5/2004 14,69 14,10 -5,94% 13,90 14,99 14,18 14,00 14,10 251 842.303.400
14/5/2004 15,29 14,99 +1,35% 14,60 15,98 15,12 14,90 15,00 210 275.756.700
13/5/2004 14,01 14,79 +3,79% 14,00 14,99 14,65 14,39 14,79 197 269.461.400
12/5/2004 14,10 14,25 +1,79% 13,79 14,90 14,23 14,25 14,90 182 211.416.800
11/5/2004 13,95 14,00 +5,26% 13,85 14,50 14,11 13,92 14,00 256 348.344.300
10/5/2004 13,53 13,30 -5,07% 13,00 14,05 13,71 13,01 13,30 285 386.368.400
7/5/2004 13,99 14,01 +0,07% 13,51 15,00 14,19 14,01 14,30 236 273.149.200
6/5/2004 14,51 14,00 -4,11% 14,00 14,51 14,15 13,95 14,00 208 454.199.200
5/5/2004 15,25 14,60 -1,08% 14,40 15,25 14,65 14,40 14,60 196 296.979.100
4/5/2004 14,99 14,76 +1,86% 14,60 15,20 14,94 14,76 14,94 305 730.579.100
3/5/2004 14,85 14,49 -0,07% 14,01 14,85 14,38 14,40 14,49 288 295.433.500
30/4/2004 15,52 14,50 -7,05% 14,20 15,75 15,17 14,50 14,90 212 373.175.100
29/4/2004 16,00 15,60 -3,11% 15,00 16,29 15,63 15,60 15,65 176 212.654.300
28/4/2004 16,20 16,10 -2,07% 15,80 16,44 16,05 15,93 16,10 192 216.992.200
27/4/2004 16,37 16,44 -0,36% 16,23 16,85 16,65 16,23 16,44 141 123.893.300
26/4/2004 16,69 16,50 -1,43% 16,10 16,70 16,43 16,31 16,50 91 115.210.600
23/4/2004 16,21 16,74 +1,95% 16,20 16,74 16,42 16,20 16,74 133 156.230.300
22/4/2004 16,20 16,42 +0,74% 15,90 16,43 16,16 16,42 16,43 193 311.000.900
20/4/2004 16,42 16,30 -2,63% 16,00 16,70 16,45 16,00 16,30 187 304.481.100
19/4/2004 16,60 16,74 +1,15% 16,23 16,74 16,43 16,40 16,74 173 191.983.800
16/4/2004 16,65 16,55 -0,24% 16,10 16,65 16,42 16,40 16,56 121 125.290.200
15/4/2004 16,85 16,59 -1,31% 16,30 17,00 16,54 16,42 16,59 278 289.406.600
14/4/2004 17,05 16,81 -1,23% 16,60 17,20 16,80 16,81 16,94 346 210.583.900
13/4/2004 17,50 17,02 -2,63% 17,02 17,59 17,30 17,02 17,18 205 259.761.300
12/4/2004 17,71 17,48 0,00% 17,01 17,74 17,19 17,30 17,48 166 222.318.100
8/4/2004 17,76 17,48 -1,58% 17,21 17,90 17,46 17,27 17,48 204 289.687.300
7/4/2004 17,90 17,76 -1,72% 17,60 18,00 17,91 17,76 17,98 127 337.720.200
6/4/2004 18,24 18,07 -0,99% 17,87 18,30 18,06 17,97 18,07 93 211.370.500
5/4/2004 18,30 18,25 -1,88% 18,13 18,75 18,47 18,10 18,25 160 462.380.200
2/4/2004 18,45 18,60 +1,92% 18,02 18,70 18,49 18,40 18,60 242 592.893.300
1/4/2004 18,24 18,25 +2,18% 17,90 18,30 18,16 18,17 18,25 166 273.890.600
31/3/2004 18,20 17,86 -2,03% 17,61 18,48 18,03 17,85 18,20 128 185.268.900
30/3/2004 18,00 18,23 +1,73% 17,85 18,25 18,07 18,08 18,23 123 172.659.900
29/3/2004 18,01 17,92 -0,99% 17,85 18,49 18,22 17,91 18,14 160 415.940.900
26/3/2004 16,72 18,10 +5,85% 16,72 18,10 17,72 17,90 18,10 191 255.230.300
25/3/2004 16,86 17,10 +1,79% 16,50 17,44 17,11 16,53 17,10 106 94.640.100
24/3/2004 17,30 16,80 -2,38% 16,80 17,30 16,94 16,80 17,03 147 217.206.500
23/3/2004 17,25 17,21 -0,41% 17,08 17,40 17,23 17,21 17,25 179 250.531.300
22/3/2004 17,46 17,28 -1,71% 16,82 17,46 17,11 17,13 17,28 85 78.751.400
19/3/2004 17,90 17,58 -2,28% 17,30 17,99 17,52 17,41 17,58 93 111.834.000
18/3/2004 18,10 17,99 0,00% 17,20 18,16 17,75 17,51 17,99 140 186.083.000
17/3/2004 17,39 17,99 +3,99% 17,30 18,08 17,87 17,90 17,99 246 577.707.400
16/3/2004 17,06 17,30 +1,82% 16,60 17,39 17,20 17,11 17,30 219 770.800.400
15/3/2004 16,80 16,99 +2,91% 16,40 17,10 16,73 16,70 16,99 162 417.753.500
12/3/2004 16,78 16,51 +3,19% 16,09 17,05 16,34 16,51 16,74 262 552.180.800
11/3/2004 17,05 16,00 -5,88% 16,00 17,70 16,93 14,20 16,00 284 427.185.500
10/3/2004 17,59 17,00 -4,60% 17,00 18,38 17,80 17,00 17,40 138 199.745.700
9/3/2004 18,74 17,82 -2,57% 17,71 18,74 18,27 17,82 18,00 117 313.843.700
8/3/2004 19,40 18,29 -3,74% 17,95 19,60 18,38 18,22 18,29 265 600.785.500
5/3/2004 18,50 19,00 +3,83% 18,50 19,79 19,33 18,82 19,00 329 1.044.928.800
4/3/2004 17,32 18,30 +5,78% 17,10 18,80 18,30 18,21 18,60 332 553.777.700
3/3/2004 17,35 17,30 +0,58% 17,00 17,60 17,28 17,30 17,48 158 332.579.500
2/3/2004 17,00 17,20 -0,35% 16,25 17,40 17,14 17,20 17,30 170 319.656.400
1/3/2004 17,00 17,26 +2,55% 17,00 17,35 17,19 17,26 17,35 132 255.370.600
27/2/2004 16,99 16,83 +0,18% 16,60 16,99 16,78 16,83 16,90 131 240.345.900
26/2/2004 16,75 16,80 +1,88% 16,40 16,80 16,58 16,80 16,86 105 220.454.100
25/2/2004 16,20 16,49 +2,42% 16,20 16,80 16,48 16,30 16,49 64 127.293.200
20/2/2004 15,70 16,10 -2,78% 15,69 16,50 16,14 16,10 16,40 239 306.326.500
19/2/2004 16,81 16,56 -4,00% 16,41 17,25 16,85 16,56 16,80 199 384.062.200
18/2/2004 17,00 17,25 +1,65% 16,80 17,37 17,18 17,13 17,25 548 955.450.900
17/2/2004 16,70 16,97 +2,35% 16,07 17,14 16,78 16,90 16,97 332 494.323.400
16/2/2004 16,79 16,58 +0,42% 16,08 16,85 16,37 16,40 16,58 127 102.317.100
13/2/2004 17,40 16,51 -4,01% 16,32 17,50 16,75 16,51 16,64 238 371.035.600
12/2/2004 17,20 17,20 -1,43% 17,04 17,89 17,44 17,20 17,30 128 368.001.200
11/2/2004 17,15 17,45 +3,56% 16,70 17,45 17,02 17,30 17,45 201 557.152.100
10/2/2004 16,80 16,85 -1,92% 16,61 17,20 16,86 16,85 16,99 151 200.568.100
9/2/2004 17,40 17,18 -1,26% 16,80 17,60 17,24 17,00 17,19 122 101.772.400
6/2/2004 17,11 17,40 +1,69% 16,56 17,40 17,17 17,22 17,40 156 344.751.200
5/2/2004 17,10 17,11 -3,88% 17,10 17,90 17,66 17,11 17,50 164 303.905.000
4/2/2004 17,90 17,80 +0,28% 17,10 18,10 17,47 17,50 17,90 215 441.008.500
3/2/2004 17,40 17,75 -1,22% 17,40 17,88 17,74 17,67 17,80 152 330.205.500
2/2/2004 17,50 17,97 +0,39% 17,30 18,10 17,72 17,61 17,97 166 546.914.400
30/1/2004 17,99 17,90 -2,19% 17,70 18,20 17,96 17,90 17,99 166 356.689.300
29/1/2004 18,68 18,30 -2,03% 17,70 18,68 18,10 18,30 18,35 217 474.061.800
28/1/2004 18,41 18,68 +0,86% 17,99 19,00 18,53 18,50 18,68 222 513.503.000
27/1/2004 18,89 18,52 -0,96% 18,30 19,05 18,81 18,52 18,60 209 597.473.700
26/1/2004 18,50 18,70 +2,75% 18,10 18,80 18,66 18,62 18,70 167 480.451.800
23/1/2004 17,58 18,20 +4,54% 17,58 18,45 18,17 18,20 18,42 178 367.597.700
22/1/2004 17,22 17,41 -4,86% 17,22 18,20 17,99 17,40 18,15 177 356.953.400
21/1/2004 18,20 18,30 +0,55% 17,60 18,30 18,04 18,00 18,30 159 333.893.000
20/1/2004 18,20 18,20 +0,28% 17,90 18,50 18,36 18,19 18,20 176 689.685.600
19/1/2004 18,98 18,15 -1,41% 18,10 18,98 18,35 18,15 18,48 164 198.447.500
16/1/2004 18,20 18,41 +2,73% 18,00 18,60 18,42 18,41 18,60 283 878.907.500
15/1/2004 17,79 17,92 +4,49% 17,00 18,15 17,81 17,92 18,00 344 1.234.060.600
14/1/2004 18,00 17,15 -4,99% 17,15 18,30 17,41 17,15 17,23 262 581.060.200
13/1/2004 17,99 18,05 +0,28% 17,95 18,39 18,06 17,92 18,05 312 2.166.078.300
12/1/2004 18,21 18,00 -1,04% 17,72 18,59 18,16 17,90 18,00 425 1.002.961.800
9/1/2004 19,70 18,19 -6,24% 18,00 19,70 18,64 18,12 18,19 376 864.754.700
8/1/2004 19,50 19,40 -0,36% 18,91 19,85 19,24 19,10 19,40 263 509.506.300
7/1/2004 19,70 19,47 -1,17% 19,47 20,20 19,84 19,40 19,47 222 419.774.300
6/1/2004 20,99 19,70 -2,96% 19,60 20,99 19,81 19,65 19,70 213 646.687.800
5/1/2004 19,25 20,30 +4,21% 19,10 20,50 19,70 20,30 20,50 197 336.259.300
2/1/2004 19,30 19,48 +0,93% 18,51 19,48 19,08 19,08 19,50 83 144.664.800
30/12/2003 19,30 19,30 +0,52% 19,00 19,30 19,18 19,20 19,30 148 256.499.200
29/12/2003 19,50 19,20 -0,52% 19,08 19,50 19,19 19,20 19,24 150 429.005.200
26/12/2003 19,01 19,30 +1,58% 18,75 19,30 19,01 19,00 19,30 80 120.740.800
23/12/2003 19,05 19,00 -0,31% 18,55 19,30 18,83 18,60 19,00 174 417.799.800
22/12/2003 18,90 19,06 +1,93% 18,69 19,19 18,93 19,05 19,06 298 733.219.700
19/12/2003 18,00 18,70 +7,16% 17,96 18,70 18,33 18,65 18,70 448 1.454.223.100
18/12/2003 17,17 17,45 +1,63% 17,10 17,46 17,29 17,15 17,45 251 1.103.229.300
17/12/2003 16,45 17,17 +4,70% 16,39 17,17 16,75 17,01 17,17 488 1.328.338.500
16/12/2003 15,35 16,40 +2,50% 15,35 16,40 16,15 16,35 16,40 271 1.159.102.000
15/12/2003 16,10 16,00 +0,57% 15,80 16,19 16,11 15,90 16,00 175 299.792.500
12/12/2003 15,99 15,91 +0,13% 15,89 16,10 15,98 15,91 15,99 154 264.793.000
11/12/2003 15,89 15,89 +0,57% 15,70 16,00 15,89 15,80 15,89 134 331.314.600
10/12/2003 15,70 15,80 +0,51% 15,55 15,95 15,82 15,56 15,80 146 215.470.700
9/12/2003 15,87 15,72 +0,90% 15,55 16,03 15,81 15,65 15,70 176 279.815.200
8/12/2003 15,87 15,58 -1,77% 15,55 15,95 15,65 15,58 15,65 123 183.459.900
5/12/2003 16,01 15,86 -0,88% 15,70 16,11 15,85 15,78 15,86 151 242.299.900
4/12/2003 16,10 16,00 0,00% 15,90 16,20 16,00 16,00 16,03 244 821.468.600
3/12/2003 15,50 16,00 +3,23% 15,50 16,03 15,65 15,90 16,00 281 446.156.900
2/12/2003 15,20 15,50 0,00% 15,20 15,60 15,47 15,50 15,56 142 296.535.500
1/12/2003 14,70 15,50 +6,90% 14,70 15,50 15,07 15,16 15,50 190 337.135.700
28/11/2003 14,35 14,50 +1,05% 14,21 14,90 14,65 14,45 14,50 167 252.237.600
27/11/2003 14,30 14,35 -1,44% 14,26 14,50 14,39 14,35 14,50 120 201.098.300
26/11/2003 14,50 14,56 +0,07% 14,36 14,65 14,58 14,56 14,65 132 156.535.800
25/11/2003 14,42 14,55 +0,34% 14,25 14,55 14,42 14,26 14,55 207 444.473.400
24/11/2003 14,00 14,50 +3,57% 13,70 14,50 14,13 14,33 14,50 251 569.695.000
21/11/2003 14,00 14,00 0,00% 13,71 14,00 13,85 13,79 14,00 169 317.727.100
20/11/2003 13,90 14,00 +0,72% 13,85 14,05 13,98 14,00 14,03 114 117.057.200
19/11/2003 13,65 13,90 +0,80% 13,60 14,00 13,73 13,90 14,00 144 286.885.800
18/11/2003 13,70 13,79 +0,66% 13,60 13,89 13,78 13,66 13,79 196 269.210.600
17/11/2003 13,78 13,70 -0,72% 13,50 13,78 13,63 13,70 13,73 129 250.660.700
14/11/2003 13,50 13,80 -1,78% 13,29 13,90 13,55 13,60 13,80 229 654.063.000
13/11/2003 14,25 14,05 -0,92% 13,88 14,25 14,02 14,05 14,06 228 446.368.100
12/11/2003 13,70 14,18 +2,01% 13,70 14,19 14,04 14,12 14,18 206 348.911.000
11/11/2003 13,90 13,90 -0,29% 13,53 14,00 13,79 13,90 13,94 252 475.756.800
10/11/2003 13,67 13,94 +1,16% 13,50 13,95 13,83 13,85 13,94 171 313.118.500
7/11/2003 13,56 13,78 +2,07% 13,56 13,95 13,81 13,78 13,80 183 299.423.300
6/11/2003 13,20 13,50 +2,27% 13,10 13,79 13,51 13,50 13,60 266 426.273.400
5/11/2003 13,40 13,20 -0,75% 12,95 13,45 13,18 13,10 13,20 164 397.791.700
4/11/2003 13,30 13,30 +0,76% 13,30 13,50 13,38 13,30 13,45 184 277.495.000
3/11/2003 13,30 13,20 -0,75% 12,82 13,49 13,19 13,20 13,29 273 833.484.100
31/10/2003 13,41 13,30 -0,08% 13,11 13,47 13,33 13,20 13,30 110 248.553.000
30/10/2003 13,36 13,31 -0,75% 13,30 13,60 13,39 13,31 13,38 114 229.095.900
29/10/2003 13,68 13,41 -1,18% 13,05 13,69 13,50 13,41 13,50 155 162.100.200
28/10/2003 13,02 13,57 +2,96% 13,02 13,70 13,58 13,57 13,59 217 333.183.300
27/10/2003 13,00 13,18 +2,17% 12,80 13,30 13,14 13,15 13,18 110 191.048.200
24/10/2003 12,50 12,90 +0,47% 12,50 13,04 12,79 12,90 13,10 141 489.788.200
23/10/2003 12,96 12,84 -2,87% 12,70 13,14 12,88 12,76 12,84 252 602.460.100
22/10/2003 13,26 13,22 -0,30% 13,14 13,50 13,29 13,22 13,29 162 299.525.800
21/10/2003 13,49 13,26 -0,67% 13,25 13,57 13,38 13,26 13,29 172 278.338.300
20/10/2003 13,05 13,35 +2,38% 13,05 13,45 13,32 13,35 13,45 242 372.360.900
17/10/2003 13,20 13,04 -1,29% 12,93 13,35 13,11 13,03 13,04 272 606.008.100
16/10/2003 13,10 13,21 +1,38% 12,85 13,25 13,09 13,21 13,28 412 785.650.100
15/10/2003 12,40 13,03 +4,16% 12,40 13,10 12,72 13,00 13,03 968 1.260.836.300
14/10/2003 12,21 12,51 +3,39% 12,15 12,60 12,40 12,51 12,59 276 386.689.300
13/10/2003 12,15 12,10 -0,41% 12,02 12,25 12,10 12,10 12,11 236 435.020.200
10/10/2003 12,21 12,15 -0,41% 12,01 12,40 12,14 12,15 12,30 148 315.127.500
9/10/2003 12,40 12,20 -1,05% 12,05 12,65 12,23 12,13 12,20 396 733.441.600
8/10/2003 12,90 12,33 -3,67% 12,33 13,50 12,96 12,33 12,45 544 1.085.751.100
7/10/2003 12,02 12,80 +6,67% 11,87 12,80 12,35 12,80 12,84 385 480.584.500
6/10/2003 11,80 12,00 +0,84% 11,79 12,01 11,95 11,95 12,00 175 297.514.200
3/10/2003 12,10 11,90 +1,28% 11,76 12,10 11,88 11,85 11,90 189 283.634.600
2/10/2003 11,85 11,75 -0,84% 11,70 11,90 11,77 11,75 11,80 280 596.586.300
1/10/2003 11,55 11,85 +3,95% 11,52 11,85 11,66 11,72 11,85 167 227.239.400
30/9/2003 11,76 11,40 -2,98% 11,38 11,76 11,52 11,40 11,46 206 239.085.900
29/9/2003 11,48 11,75 +2,35% 11,48 11,80 11,64 11,75 11,79 128 247.609.600
26/9/2003 11,56 11,48 -1,03% 11,44 11,80 11,58 11,48 11,50 145 152.638.600
25/9/2003 11,51 11,60 0,00% 11,43 11,78 11,53 11,46 11,60 130 191.787.500
24/9/2003 11,66 11,60 -0,85% 11,52 11,80 11,64 11,60 11,69 140 151.266.300
23/9/2003 11,74 11,70 -0,85% 11,60 11,80 11,70 11,65 11,70 89 95.520.600
22/9/2003 11,84 11,80 -0,84% 11,75 11,96 11,80 11,80 11,84 102 160.051.600
19/9/2003 12,00 11,90 +0,85% 11,86 12,23 12,03 11,90 11,97 259 396.884.200
18/9/2003 11,85 11,80 -0,34% 11,71 11,97 11,85 11,80 11,85 139 167.230.300
17/9/2003 11,70 11,84 +1,20% 11,70 11,90 11,80 11,84 11,85 95 96.701.500
16/9/2003 11,60 11,70 +0,09% 11,51 11,75 11,63 11,59 11,70 205 208.686.000
15/9/2003 11,92 11,69 -1,93% 11,44 11,96 11,68 11,55 11,69 167 183.910.800
12/9/2003 11,90 11,92 +0,85% 11,80 12,10 11,91 11,90 11,92 208 261.509.500
11/9/2003 11,98 11,82 -1,42% 11,70 12,00 11,89 11,82 11,90 278 484.036.600
10/9/2003 12,00 11,99 -0,08% 11,81 12,04 11,92 11,93 11,99 201 398.587.500
9/9/2003 12,18 12,00 -2,36% 11,89 12,25 12,04 12,00 12,08 240 368.509.200
8/9/2003 12,52 12,29 -1,68% 12,12 12,85 12,48 12,26 12,30 257 345.877.100
5/9/2003 12,30 12,50 +1,21% 12,18 12,57 12,44 12,50 12,54 190 279.288.400
4/9/2003 12,20 12,35 +1,40% 12,05 12,50 12,35 12,35 12,40 286 411.209.200
3/9/2003 11,85 12,18 +3,22% 11,82 12,40 12,12 12,10 12,18 342 512.516.200
2/9/2003 11,50 11,80 +2,88% 11,44 11,80 11,69 11,60 11,80 219 358.197.200
1/9/2003 11,53 11,47 -2,38% 11,30 11,65 11,49 11,47 11,50 154 175.305.900
29/8/2003 10,90 11,75 +3,80% 10,90 11,80 11,51 11,75 11,76 279 327.346.100
28/8/2003 11,00 11,32 +2,26% 10,80 11,32 11,14 11,20 11,32 234 408.867.700
27/8/2003 10,90 11,07 -0,18% 10,80 11,09 10,90 10,99 11,10 117 150.306.000
26/8/2003 10,70 11,09 +3,07% 10,70 11,09 10,89 11,00 11,10 144 190.691.000
25/8/2003 10,70 10,76 -0,37% 10,70 10,84 10,75 10,75 10,76 121 209.895.200
22/8/2003 10,90 10,80 -0,46% 10,80 10,94 10,84 10,80 10,92 149 180.266.000
21/8/2003 10,80 10,85 -1,27% 10,75 10,95 10,80 10,85 10,90 175 209.136.200
20/8/2003 10,60 10,99 +2,23% 10,55 10,99 10,81 10,81 10,99 198 307.452.300
19/8/2003 10,50 10,75 +2,38% 10,40 10,75 10,56 10,42 10,75 168 235.868.500
18/8/2003 10,49 10,50 +0,48% 10,30 10,60 10,47 10,41 10,50 123 155.512.600
15/8/2003 10,50 10,45 -0,48% 10,34 10,54 10,47 10,41 10,45 123 125.016.100
14/8/2003 10,60 10,50 -3,14% 10,02 10,60 10,29 10,46 10,50 306 478.135.600
13/8/2003 10,55 10,84 +2,26% 10,55 10,99 10,85 10,70 10,84 473 318.610.900
12/8/2003 10,80 10,60 -1,30% 10,54 10,82 10,66 10,55 10,63 75 139.382.200
11/8/2003 10,57 10,74 +1,61% 10,55 10,74 10,66 10,65 10,74 133 250.254.800
8/8/2003 10,45 10,57 +1,15% 10,31 10,65 10,52 10,57 10,63 77 118.199.700
7/8/2003 10,30 10,45 +1,46% 10,30 10,55 10,42 10,48 10,53 50 108.525.900
6/8/2003 10,38 10,30 +1,18% 10,06 10,40 10,25 10,31 10,45 159 246.523.300
5/8/2003 10,18 10,18 -1,64% 10,17 10,35 10,25 10,18 10,22 66 47.783.000
4/8/2003 10,19 10,35 +1,57% 10,11 10,77 10,37 10,30 10,39 138 146.335.600
1/8/2003 10,60 10,19 -3,41% 10,12 10,60 10,34 10,20 10,37 177 141.450.000
31/7/2003 10,55 10,55 0,00% 10,51 10,80 10,63 10,53 10,55 118 162.758.300
30/7/2003 10,40 10,55 +0,48% 10,23 10,55 10,51 10,50 10,55 134 362.220.100
29/7/2003 10,62 10,50 -2,33% 10,39 10,70 10,58 10,50 10,55 110 131.561.400
28/7/2003 10,90 10,75 -1,38% 10,75 10,91 10,84 10,75 10,85 100 116.881.800
25/7/2003 11,00 10,90 -0,46% 10,82 11,14 10,90 10,87 10,90 142 174.416.400
24/7/2003 11,05 10,95 +0,18% 10,95 11,22 11,05 10,95 11,04 120 123.874.900
23/7/2003 11,22 10,93 -1,09% 10,86 11,22 10,98 10,93 10,97 114 166.364.500
22/7/2003 11,10 11,05 -1,34% 11,00 11,20 11,08 11,03 11,05 88 123.239.200
21/7/2003 11,30 11,20 -1,75% 11,01 11,40 11,11 11,05 11,20 48 64.234.400
18/7/2003 10,95 11,40 +4,11% 10,95 11,40 11,21 11,35 11,40 68 71.773.500
17/7/2003 11,12 10,95 -2,23% 10,90 11,49 11,12 10,95 11,14 157 169.889.200
16/7/2003 11,20 11,20 0,00% 11,13 11,25 11,19 11,20 11,28 90 74.224.600
15/7/2003 11,15 11,20 -2,61% 11,15 11,60 11,31 11,20 11,25 128 149.458.300
14/7/2003 11,25 11,50 +0,79% 11,25 11,60 11,50 11,50 11,55 98 99.619.500
11/7/2003 11,50 11,41 -1,64% 11,25 11,70 11,50 11,41 11,50 116 224.142.000
10/7/2003 11,30 11,60 0,00% 11,15 11,60 11,47 11,58 11,60 173 471.331.900
8/7/2003 10,90 11,60 +5,45% 10,90 11,60 11,28 11,30 11,60 158 377.013.100
7/7/2003 10,50 11,00 +5,26% 10,50 11,05 10,90 11,00 11,04 205 425.819.900
4/7/2003 10,20 10,45 -0,29% 9,95 10,50 10,17 10,30 10,45 213 247.157.900
3/7/2003 10,68 10,48 -0,66% 10,35 10,68 10,46 10,36 10,49 103 180.922.500
2/7/2003 10,30 10,55 +1,44% 10,30 10,77 10,57 10,55 10,70 159 385.405.900
1/7/2003 10,45 10,40 -0,48% 10,20 10,50 10,33 10,40 10,49 189 362.495.100
30/6/2003 10,90 10,45 -3,86% 10,45 10,90 10,67 10,45 10,68 92 111.089.800
27/6/2003 10,80 10,87 +1,21% 10,74 10,96 10,84 10,87 10,90 128 174.226.000
26/6/2003 10,44 10,74 +2,29% 10,40 10,79 10,62 10,74 10,78 148 278.868.200
25/6/2003 10,50 10,50 -0,57% 10,48 10,70 10,56 10,50 10,59 151 170.357.900
24/6/2003 10,57 10,56 -0,09% 10,50 10,75 10,56 10,56 10,60 173 269.191.000
23/6/2003 11,00 10,57 -2,58% 10,53 11,00 10,62 10,57 10,85 188 347.983.800
20/6/2003 11,18 10,85 -3,81% 10,76 11,21 10,96 10,81 10,85 163 254.164.100
18/6/2003 11,65 11,28 -1,48% 11,12 11,69 11,51 11,27 11,45 334 461.223.400
17/6/2003 11,50 11,45 +0,44% 11,40 11,80 11,59 11,45 11,55 295 470.575.700
16/6/2003 11,38 11,40 -2,56% 10,70 11,50 11,26 11,31 11,40 334 455.519.900
13/6/2003 11,50 11,70 +1,83% 11,35 11,70 11,52 11,62 11,70 228 505.058.700
12/6/2003 11,44 11,49 +3,23% 11,25 11,60 11,43 11,45 11,49 253 367.881.700
11/6/2003 11,60 11,13 -0,80% 11,11 11,65 11,42 11,13 11,22 505 792.324.300
10/6/2003 9,96 11,22 +12,65% 9,96 11,29 10,95 11,21 11,22 568 777.801.400
9/6/2003 10,22 9,96 -1,68% 9,96 10,22 10,06 9,96 10,10 182 416.267.200
6/6/2003 9,87 10,13 +2,95% 9,87 10,13 10,02 10,05 10,13 225 265.804.900
5/6/2003 9,48 9,84 +1,86% 9,48 9,99 9,78 9,84 9,88 245 335.019.700
4/6/2003 9,25 9,66 +4,66% 9,15 9,66 9,36 9,66 9,67 223 224.411.400
3/6/2003 9,16 9,23 +2,56% 8,98 9,24 9,12 9,21 9,23 150 115.424.300
2/6/2003 9,00 9,00 +0,45% 8,90 9,15 9,07 9,00 9,10 124 83.579.000
30/5/2003 8,85 8,96 +1,82% 8,85 9,05 8,98 8,96 9,02 137 111.826.800
29/5/2003 8,89 8,80 -0,11% 8,70 9,00 8,91 8,80 8,95 170 101.858.300
28/5/2003 8,95 8,81 0,00% 8,61 8,95 8,71 8,81 8,82 147 79.924.600
27/5/2003 8,76 8,81 +0,11% 8,76 8,97 8,83 8,81 8,95 96 64.150.400
26/5/2003 8,76 8,80 +0,34% 8,76 8,94 8,82 8,80 8,90 108 132.738.100
23/5/2003 8,76 8,77 -1,46% 8,76 8,95 8,82 8,76 8,77 93 76.765.500
22/5/2003 8,85 8,90 +0,56% 8,76 9,01 8,92 8,90 8,93 122 95.970.300
21/5/2003 8,85 8,85 +0,57% 8,76 8,92 8,83 8,82 8,85 124 175.336.000
20/5/2003 8,86 8,80 +0,34% 8,76 9,06 8,88 8,80 8,96 130 86.000.800
19/5/2003 9,00 8,77 -4,36% 8,75 9,00 8,80 8,77 8,86 193 94.754.200
16/5/2003 9,00 9,17 +1,78% 8,61 9,17 8,88 9,12 9,17 226 254.625.800
15/5/2003 9,35 9,01 -2,17% 8,88 9,35 8,98 9,00 9,01 223 188.824.600
14/5/2003 9,49 9,21 -1,50% 9,13 9,54 9,24 9,23 9,23 242 351.091.100
13/5/2003 9,15 9,35 +4,24% 9,15 9,40 9,31 9,35 9,37 312 381.518.000
12/5/2003 8,40 8,97 +6,66% 8,40 8,99 8,85 8,92 8,97 354 537.854.900
9/5/2003 8,55 8,41 -0,59% 8,40 8,60 8,48 8,41 8,48 185 288.655.000
8/5/2003 8,75 8,46 -1,51% 8,36 8,75 8,50 8,46 8,47 227 269.825.200
7/5/2003 8,89 8,59 -1,04% 8,59 8,90 8,76 8,58 8,59 196 237.984.900
6/5/2003 8,40 8,68 +0,81% 8,40 8,93 8,75 8,65 8,70 236 457.546.300
5/5/2003 8,70 8,61 -1,03% 8,50 8,76 8,61 8,61 8,69 252 656.369.700
2/5/2003 8,30 8,70 +2,96% 8,25 8,70 8,51 8,70 8,74 316 849.511.100
30/4/2003 8,26 8,45 +3,05% 8,25 8,45 8,37 8,25 8,45 218 386.938.300
29/4/2003 8,50 8,20 -1,91% 8,20 8,50 8,39 8,20 8,32 259 477.634.900
28/4/2003 8,30 8,36 +0,84% 8,25 8,70 8,37 8,36 8,45 167 145.223.200
25/4/2003 8,39 8,29 +0,85% 8,00 8,40 8,21 8,25 8,29 144 151.231.800
24/4/2003 8,60 8,22 -3,97% 8,01 8,60 8,24 8,22 8,29 221 168.405.500
23/4/2003 8,86 8,56 -3,28% 8,51 8,88 8,64 8,55 8,56 227 313.689.700
22/4/2003 8,95 8,85 -1,67% 8,81 9,10 8,98 8,85 9,00 176 183.113.200
17/4/2003 8,96 9,00 +0,33% 8,96 9,16 9,08 9,00 9,05 129 113.682.800
16/4/2003 9,06 8,97 -0,11% 8,70 9,06 8,88 8,97 9,02 179 301.940.700
15/4/2003 8,90 8,98 -1,54% 8,80 9,13 8,96 8,95 8,98 139 173.341.600
14/4/2003 9,20 9,12 +1,79% 8,90 9,20 9,03 9,04 9,12 81 133.494.200
11/4/2003 9,14 8,96 -0,33% 8,90 9,17 8,98 8,96 9,00 131 157.006.600
10/4/2003 9,09 8,99 -1,32% 8,82 9,14 8,95 8,99 9,03 142 136.707.700
9/4/2003 8,60 9,11 +7,05% 8,60 9,11 8,84 9,11 9,15 170 307.621.900
8/4/2003 8,80 8,51 -1,96% 8,40 8,80 8,50 8,51 8,58 162 234.820.000
7/4/2003 9,40 8,68 -4,62% 8,65 9,60 9,11 8,68 8,70 217 287.753.900
4/4/2003 9,30 9,10 -1,62% 9,10 9,35 9,27 9,10 9,27 109 110.874.600
3/4/2003 9,16 9,25 +2,89% 9,06 9,41 9,29 9,25 9,39 138 140.743.400
2/4/2003 8,90 8,99 +3,81% 8,85 9,30 9,04 8,99 9,05 245 279.915.900
1/4/2003 8,40 8,66 +4,59% 8,40 8,70 8,59 8,66 8,69 180 122.022.600
31/3/2003 8,00 8,28 +3,50% 7,99 8,79 8,21 8,27 8,33 166 227.043.500
28/3/2003 8,15 8,00 -1,23% 7,95 8,20 8,12 8,00 8,04 175 220.740.100
27/3/2003 7,75 8,10 +5,33% 7,70 8,14 7,99 8,10 8,14 143 176.743.100
26/3/2003 7,64 7,69 +0,39% 7,60 7,80 7,68 7,69 7,75 175 219.216.800
25/3/2003 7,60 7,66 -6,13% 7,60 7,78 7,69 7,65 7,78 284 278.768.500
24/3/2003 8,50 8,16 -4,78% 8,00 8,50 8,22 8,10 8,16 206 220.231.500
21/3/2003 8,13 8,57 +5,41% 8,13 8,67 8,46 8,56 8,69 143 113.070.700
20/3/2003 7,96 8,13 +2,01% 7,80 8,24 7,98 8,15 8,20 104 84.721.500
19/3/2003 7,88 7,97 +3,10% 7,62 7,97 7,86 7,87 7,97 178 173.859.500
18/3/2003 7,56 7,73 +3,62% 7,55 7,92 7,80 7,73 7,80 207 217.318.300
17/3/2003 7,09 7,46 +3,61% 7,03 7,46 7,25 7,37 7,45 253 340.404.200
14/3/2003 7,24 7,20 +2,42% 7,05 7,30 7,20 7,20 7,30 201 315.597.000
13/3/2003 7,29 7,03 +0,43% 6,99 7,29 7,10 7,02 7,03 176 142.745.300
12/3/2003 7,20 7,00 -2,10% 6,88 7,20 6,98 7,00 7,04 175 102.187.200
11/3/2003 7,27 7,15 -0,69% 7,15 7,30 7,21 7,15 7,20 85 63.583.600
10/3/2003 7,60 7,20 -5,01% 7,20 7,60 7,39 7,20 7,30 118 94.537.300
7/3/2003 7,51 7,58 +1,61% 7,48 7,60 7,56 7,54 7,58 138 122.460.900
6/3/2003 7,80 7,46 -3,99% 7,39 7,80 7,45 7,43 7,46 170 201.586.100
5/3/2003 7,79 7,77 -0,26% 7,60 7,98 7,69 7,77 7,85 83 58.980.000
28/2/2003 7,49 7,79 +6,71% 7,49 7,90 7,75 7,60 7,79 218 231.961.500
27/2/2003 7,25 7,30 +1,67% 7,11 7,45 7,29 7,24 7,37 140 117.960.500
26/2/2003 7,57 7,18 -5,15% 6,80 7,57 7,16 7,15 7,18 212 123.529.800
25/2/2003 8,20 7,57 -7,12% 7,55 8,30 7,80 7,57 7,65 204 115.781.500
24/2/2003 8,38 8,15 -2,74% 8,13 8,59 8,25 8,15 8,19 68 62.789.900
21/2/2003 8,30 8,38 +1,58% 8,24 8,44 8,34 8,38 8,40 52 38.150.100
20/2/2003 8,31 8,25 -0,72% 8,02 8,36 8,18 8,25 8,29 92 88.678.100
19/2/2003 8,50 8,31 -1,19% 8,24 8,51 8,32 8,26 8,38 60 48.221.100
18/2/2003 8,51 8,41 -0,47% 8,41 8,63 8,55 8,41 8,55 134 214.810.700
17/2/2003 8,51 8,45 +1,44% 8,30 8,51 8,39 8,37 8,49 90 34.591.300
14/2/2003 9,00 8,33 -4,25% 8,00 9,00 8,33 8,30 8,33 145 64.949.100
13/2/2003 9,40 8,70 -10,31% 8,58 9,40 9,03 8,70 8,79 206 219.608.300
12/2/2003 10,12 9,70 -2,41% 9,70 10,12 9,86 9,70 9,90 134 165.893.300
11/2/2003 10,19 9,94 -0,60% 9,77 10,19 9,88 9,78 9,94 92 113.729.000
10/2/2003 10,15 10,00 -1,48% 9,84 10,15 10,00 9,92 10,00 94 122.620.100
7/2/2003 10,79 10,15 -2,40% 10,00 10,80 10,42 10,05 10,15 63 41.587.400
6/2/2003 10,45 10,40 -0,95% 10,30 10,50 10,40 10,40 10,59 131 162.703.500
5/2/2003 10,57 10,50 -0,47% 10,37 10,67 10,57 10,41 10,50 132 158.843.800
4/2/2003 10,93 10,55 -3,39% 10,50 11,10 10,63 10,48 10,58 160 207.018.300
3/2/2003 11,00 10,92 -2,06% 10,90 11,38 11,04 10,91 11,06 58 70.987.700
31/1/2003 11,40 11,15 -0,89% 11,12 11,50 11,23 11,12 11,15 75 127.924.700
30/1/2003 11,45 11,25 +2,27% 10,79 11,45 11,24 11,25 11,43 81 113.268.000
29/1/2003 10,89 11,00 +1,85% 10,65 11,00 10,85 10,95 11,00 107 192.153.800
28/1/2003 10,90 10,80 -3,40% 10,73 11,15 11,00 10,77 10,88 126 136.532.400
27/1/2003 11,21 11,18 -1,93% 11,00 11,55 11,36 11,05 11,18 133 385.601.700
24/1/2003 11,69 11,40 -2,40% 11,28 11,69 11,41 11,30 11,35 132 255.564.100
23/1/2003 11,50 11,68 +1,13% 11,20 11,68 11,34 11,41 11,68 116 206.273.000
22/1/2003 11,79 11,55 +1,23% 11,51 11,80 11,68 11,50 11,55 136 197.881.500
21/1/2003 11,70 11,41 0,00% 11,40 11,70 11,49 11,42 11,50 135 186.045.900
20/1/2003 11,52 11,41 -0,70% 11,41 11,59 11,51 11,40 11,45 54 32.119.000
17/1/2003 11,35 11,49 +2,13% 11,25 11,69 11,37 11,45 11,49 118 140.974.800
16/1/2003 11,35 11,25 +0,36% 11,25 11,70 11,55 11,25 11,39 149 188.617.600
15/1/2003 11,30 11,21 -1,67% 11,15 11,52 11,28 11,21 11,35 149 160.300.200
14/1/2003 11,51 11,40 -0,87% 11,30 11,60 11,42 11,33 11,40 173 255.011.000
13/1/2003 12,00 11,50 -2,79% 11,50 12,00 11,64 11,50 11,65 174 256.953.100
10/1/2003 12,00 11,83 -1,00% 11,76 12,06 11,89 11,81 11,83 160 195.597.400
9/1/2003 12,10 11,95 -0,42% 11,95 12,30 12,07 11,95 12,00 86 72.078.200
8/1/2003 12,09 12,00 -0,33% 11,93 12,10 12,01 12,00 12,09 148 270.173.000
7/1/2003 12,35 12,04 -0,99% 11,98 12,35 12,08 11,99 12,04 114 78.557.200
6/1/2003 12,50 12,16 -1,30% 12,11 12,50 12,22 12,15 12,16 137 172.275.500
3/1/2003 12,50 12,32 -2,76% 12,10 12,85 12,48 12,20 12,32 141 191.007.800
2/1/2003 12,80 12,67 -1,02% 12,40 12,80 12,55 12,50 12,67 83 57.501.400
30/12/2002 12,30 12,80 +4,07% 12,25 13,10 12,58 12,80 12,99 128 194.841.500
27/12/2002 12,50 12,30 -0,49% 12,25 12,55 12,36 12,30 12,50 56 146.283.000
26/12/2002 12,40 12,36 -0,08% 12,10 12,50 12,40 12,26 12,45 76 51.341.500
23/12/2002 12,50 12,37 +0,16% 12,06 12,50 12,27 12,21 12,37 119 104.586.500
20/12/2002 12,50 12,35 +0,82% 12,33 12,54 12,41 12,35 12,48 110 117.557.800
19/12/2002 12,40 12,25 +0,41% 12,18 12,55 12,26 12,25 12,39 196 323.940.000
18/12/2002 12,70 12,20 -2,71% 12,12 12,70 12,26 12,20 12,25 308 542.303.600
17/12/2002 12,79 12,54 -1,26% 12,45 12,79 12,63 12,48 12,55 101 258.087.000
16/12/2002 12,70 12,70 +2,50% 12,51 12,75 12,60 12,66 12,70 113 141.342.800
13/12/2002 12,60 12,39 -1,67% 12,37 12,60 12,44 12,38 12,39 74 118.709.800
12/12/2002 12,50 12,60 0,00% 12,40 12,69 12,50 12,51 12,60 94 176.566.500
11/12/2002 12,70 12,60 +0,72% 12,55 12,70 12,63 12,50 12,60 119 181.909.300
10/12/2002 12,70 12,51 +1,62% 12,50 12,70 12,54 12,51 12,55 42 56.849.900
9/12/2002 12,79 12,31 -3,07% 12,30 12,79 12,51 12,25 12,31 76 177.922.000
6/12/2002 12,80 12,70 +0,63% 12,60 12,80 12,69 12,55 12,70 67 71.474.200
5/12/2002 12,51 12,62 -0,63% 12,45 12,80 12,58 12,62 12,70 184 295.547.200
4/12/2002 12,49 12,70 +1,20% 12,27 12,70 12,56 12,63 12,70 111 172.982.700
3/12/2002 12,77 12,55 -1,72% 12,25 12,77 12,54 12,41 12,60 57 56.841.000
2/12/2002 12,58 12,77 +2,90% 12,50 12,95 12,79 12,56 12,78 116 300.422.700
29/11/2002 12,30 12,41 +2,56% 12,21 12,45 12,32 12,41 12,45 54 154.903.700
28/11/2002 11,91 12,10 +0,83% 11,91 12,41 12,12 12,11 12,30 64 73.951.800
27/11/2002 12,20 12,00 -0,83% 11,80 12,20 12,00 11,91 12,05 81 101.212.500
26/11/2002 11,85 12,10 +2,11% 11,68 12,10 11,88 12,10 12,14 135 124.362.700
25/11/2002 11,80 11,85 +0,42% 11,61 12,00 11,86 11,62 11,85 98 231.945.900
22/11/2002 11,70 11,80 +0,34% 11,60 11,90 11,72 11,80 11,89 84 67.872.700
21/11/2002 11,48 11,76 +2,44% 11,48 11,85 11,69 11,76 11,85 76 67.575.300
20/11/2002 11,75 11,48 -1,03% 11,48 11,90 11,66 11,48 11,55 172 389.672.600
19/11/2002 12,24 11,60 -6,53% 11,55 12,30 11,84 11,56 11,60 279 468.532.700
18/11/2002 12,79 12,41 -2,13% 12,35 12,80 12,54 12,41 12,50 85 161.867.900
14/11/2002 12,75 12,68 -0,86% 12,55 13,00 12,76 12,55 12,68 136 411.551.100
13/11/2002 12,75 12,79 +0,71% 12,72 13,10 12,87 12,79 12,95 59 85.399.600
12/11/2002 13,22 12,70 -4,15% 12,70 13,22 12,96 12,70 12,89 126 290.457.600
11/11/2002 13,26 13,25 0,00% 13,20 13,28 13,22 13,22 13,25 30 46.424.800
8/11/2002 13,10 13,25 +2,63% 13,00 13,50 13,23 13,21 13,25 109 142.643.300
7/11/2002 12,90 12,91 +0,55% 12,50 12,99 12,89 12,90 12,98 81 134.879.700
6/11/2002 12,60 12,84 +3,55% 12,40 13,15 12,74 12,75 12,84 138 253.812.400
5/11/2002 12,70 12,40 -2,97% 12,30 13,00 12,52 12,36 12,40 91 101.049.100
4/11/2002 13,25 12,78 -0,93% 12,77 13,29 13,02 12,78 12,89 128 163.567.400
1/11/2002 13,35 12,90 -3,37% 12,81 13,35 13,05 12,90 12,97 92 147.344.800
31/10/2002 13,02 13,35 -0,74% 13,02 13,39 13,26 13,12 13,35 97 121.362.800
30/10/2002 13,10 13,45 +3,70% 13,10 13,49 13,26 13,42 13,45 140 182.389.900
29/10/2002 13,50 12,97 -1,74% 12,84 13,50 12,96 12,97 13,17 145 171.194.900
28/10/2002 13,99 13,20 -5,65% 13,11 13,99 13,41 13,11 13,20 202 326.299.800
25/10/2002 13,69 13,99 +3,25% 13,20 13,99 13,55 13,60 13,99 171 319.396.800
24/10/2002 13,89 13,55 -2,17% 13,05 13,90 13,51 13,55 13,80 204 383.058.300
23/10/2002 13,30 13,85 +4,14% 13,20 13,85 13,61 13,73 13,85 183 353.022.200
22/10/2002 12,81 13,30 +1,53% 12,81 13,48 13,21 13,30 13,40 113 271.064.900
21/10/2002 12,75 13,10 +2,75% 12,74 13,19 12,96 13,10 13,16 71 63.656.100
18/10/2002 12,45 12,75 +2,00% 12,20 12,75 12,37 12,66 12,70 76 205.498.000
17/10/2002 11,80 12,50 +5,93% 11,80 12,50 12,33 12,33 12,50 163 190.355.500
16/10/2002 11,90 11,80 -2,07% 11,51 12,00 11,80 11,80 11,99 211 182.483.600
15/10/2002 12,00 12,05 +0,42% 12,00 12,20 12,12 12,05 12,15 34 40.626.700
14/10/2002 12,30 12,00 -1,64% 11,60 12,30 11,89 11,80 12,00 55 26.759.100
11/10/2002 12,49 12,20 -0,81% 12,20 12,55 12,37 12,20 12,50 85 93.167.000
10/10/2002 11,80 12,30 +4,86% 11,80 12,38 12,17 12,21 12,30 83 86.328.300
9/10/2002 12,00 11,73 -4,48% 11,71 12,25 11,96 11,71 11,95 125 229.289.500
8/10/2002 12,15 12,28 +1,07% 11,91 12,40 12,15 12,25 12,29 122 278.765.500
7/10/2002 12,50 12,15 -3,88% 12,15 12,60 12,45 12,15 12,27 51 143.826.600
4/10/2002 12,50 12,64 +1,94% 12,00 12,85 12,43 12,30 12,64 77 103.868.000
3/10/2002 12,59 12,40 +1,47% 12,35 12,60 12,44 12,40 12,45 67 85.716.800
2/10/2002 12,24 12,22 +0,16% 11,90 12,50 12,22 12,00 12,22 87 95.731.800
1/10/2002 11,95 12,20 +3,83% 11,69 12,35 11,98 12,10 12,25 103 142.799.000
30/9/2002 12,30 11,75 -3,45% 11,55 12,30 11,94 11,41 11,75 64 109.770.000
27/9/2002 12,39 12,17 -1,85% 12,17 12,55 12,43 12,17 12,40 150 423.624.700
26/9/2002 12,40 12,40 +0,40% 12,30 12,50 12,41 12,11 12,44 112 266.003.800
25/9/2002 12,10 12,35 +2,07% 12,10 12,40 12,26 12,12 12,30 131 159.729.600
24/9/2002 11,72 12,10 +3,07% 11,72 12,29 11,93 12,10 12,17 132 269.225.000
23/9/2002 11,26 11,74 -1,68% 11,26 11,74 11,54 11,58 11,74 89 203.521.400
20/9/2002 11,35 11,94 +5,66% 11,30 11,94 11,49 11,60 11,94 75 117.288.200
19/9/2002 11,80 11,30 -2,59% 11,10 12,20 11,28 11,20 11,30 110 222.581.800
18/9/2002 11,70 11,60 -3,73% 11,50 11,80 11,63 11,50 11,70 67 71.314.200
17/9/2002 12,10 12,05 +0,50% 11,83 12,15 12,02 12,05 12,12 192 408.999.400
16/9/2002 12,30 11,99 -0,08% 11,92 12,30 11,98 11,91 11,99 77 129.437.500
13/9/2002 11,96 12,00 -1,23% 11,90 12,09 11,96 11,87 12,00 47 38.155.500
12/9/2002 12,10 12,15 +2,45% 12,00 12,15 12,05 12,01 12,15 64 72.703.800
11/9/2002 12,10 11,86 -0,17% 11,83 12,10 11,94 11,87 12,00 61 64.867.500
10/9/2002 11,85 11,88 -2,06% 11,77 12,15 11,99 11,88 11,95 78 130.395.400
9/9/2002 11,80 12,13 +2,10% 11,70 12,17 11,88 11,92 12,13 62 108.026.600
6/9/2002 11,86 11,88 +0,17% 11,86 12,05 11,94 11,89 12,02 108 319.677.100
5/9/2002 12,05 11,86 -0,75% 11,56 12,05 11,86 11,86 12,00 187 421.097.600
4/9/2002 12,00 11,95 -0,42% 11,80 12,00 11,89 11,95 12,05 85 229.618.000
3/9/2002 12,00 12,00 +2,04% 11,50 12,00 11,84 11,86 12,00 177 485.762.100
2/9/2002 12,00 11,76 -0,51% 11,75 12,05 11,92 11,76 11,90 129 123.408.400
30/8/2002 12,30 11,82 -1,50% 11,82 12,34 12,05 11,82 12,05 233 425.275.500
29/8/2002 12,45 12,00 -4,46% 12,00 12,45 12,34 12,00 12,37 160 294.679.800
28/8/2002 12,95 12,56 -2,10% 12,40 12,95 12,58 12,56 12,60 144 226.734.300
27/8/2002 13,00 12,83 +0,23% 12,80 13,06 12,91 12,83 12,95 101 300.635.300
26/8/2002 12,60 12,80 +0,31% 12,60 12,90 12,76 12,76 12,80 104 208.685.200
23/8/2002 12,94 12,76 -1,09% 12,40 12,94 12,54 12,61 12,76 119 195.769.300
22/8/2002 12,85 12,90 +1,18% 12,65 12,95 12,79 12,75 12,90 82 132.974.900
21/8/2002 12,65 12,75 +1,19% 12,50 12,75 12,61 12,75 12,79 110 174.363.100
20/8/2002 12,60 12,60 -0,47% 12,41 12,65 12,54 12,50 12,60 134 346.120.400
19/8/2002 12,51 12,66 +3,52% 12,26 12,67 12,49 12,55 12,66 86 93.975.900
16/8/2002 11,40 12,23 +9,00% 11,40 12,32 11,82 12,01 12,23 217 392.078.500
15/8/2002 11,49 11,22 +0,63% 11,03 11,50 11,24 11,22 11,49 110 147.453.000
14/8/2002 12,00 11,15 -7,85% 11,00 12,10 11,33 11,15 11,34 483 526.385.300
13/8/2002 12,70 12,10 -5,69% 12,10 13,00 12,71 12,10 12,36 172 334.054.300
12/8/2002 12,50 12,83 -0,16% 12,50 12,89 12,69 12,83 12,89 71 91.542.200
9/8/2002 13,36 12,85 -2,28% 12,65 13,36 12,89 12,78 12,85 110 249.349.100
8/8/2002 13,64 13,15 -1,50% 12,91 13,65 13,24 13,10 13,15 141 200.059.500
7/8/2002 13,58 13,35 -0,74% 13,00 13,59 13,26 13,34 13,49 80 185.900.900
6/8/2002 12,90 13,45 +5,08% 12,90 13,45 13,20 13,25 13,45 109 226.925.300
5/8/2002 13,39 12,80 0,00% 12,70 13,39 12,82 12,80 12,91 54 93.881.800
2/8/2002 13,25 12,80 -2,44% 12,76 13,35 13,09 12,80 13,24 105 175.720.000
1/8/2002 13,73 13,12 -4,23% 13,10 13,73 13,41 13,12 13,34 138 247.384.700
31/7/2002 13,60 13,70 +0,74% 13,60 14,00 13,81 13,65 13,70 150 374.206.500
30/7/2002 13,70 13,60 +1,49% 13,25 14,00 13,65 13,41 13,60 165 319.846.300
29/7/2002 12,55 13,40 +7,98% 12,51 13,80 13,24 13,40 13,50 182 238.793.800
26/7/2002 12,97 12,41 -1,51% 12,30 12,97 12,55 12,41 12,49 86 132.976.400
25/7/2002 12,70 12,60 -0,40% 12,22 12,80 12,47 12,60 12,79 152 145.236.100
24/7/2002 12,30 12,65 +0,32% 12,00 12,85 12,37 12,55 12,67 159 197.922.600
23/7/2002 13,17 12,61 -3,00% 12,39 13,21 12,77 12,61 12,89 208 340.167.500
22/7/2002 13,60 13,00 -4,41% 12,95 13,80 13,15 13,00 13,03 99 120.246.300
19/7/2002 13,90 13,60 -2,51% 13,60 14,00 13,80 13,60 13,80 49 53.576.900
18/7/2002 14,00 13,95 -0,36% 13,80 14,00 13,94 13,95 13,99 63 51.313.900
17/7/2002 13,55 14,00 +4,79% 13,55 14,00 13,77 13,81 14,00 83 118.507.800
16/7/2002 13,43 13,36 -0,60% 13,25 13,59 13,47 13,36 13,50 62 102.299.900
15/7/2002 13,31 13,44 +1,82% 13,05 13,50 13,24 13,20 13,45 94 210.073.000
12/7/2002 13,41 13,20 -5,58% 13,20 13,90 13,51 13,20 13,60 131 346.659.800
11/7/2002 13,69 13,98 +2,12% 13,50 13,98 13,78 13,75 13,98 112 203.543.900
10/7/2002 14,00 13,69 -2,14% 13,49 14,05 13,81 13,36 13,69 118 277.003.000
8/7/2002 13,80 13,99 +1,75% 13,80 13,99 13,88 13,86 13,99 71 104.517.600
5/7/2002 13,51 13,75 +1,78% 13,50 13,85 13,70 13,60 13,73 62 283.009.200
4/7/2002 13,50 13,51 +0,15% 13,45 13,82 13,64 13,50 13,80 68 199.253.500
3/7/2002 13,46 13,49 -0,88% 13,27 13,65 13,48 13,32 13,50 96 291.714.100
2/7/2002 13,60 13,61 -0,66% 13,60 13,87 13,73 13,61 13,70 94 189.316.100
1/7/2002 13,78 13,70 -1,15% 13,55 13,90 13,70 13,70 13,75 84 266.655.800
28/6/2002 13,45 13,86 +3,20% 13,39 13,86 13,75 13,50 13,86 149 411.021.700
27/6/2002 12,50 13,43 +8,39% 12,37 13,43 12,65 13,35 13,43 158 661.751.600
26/6/2002 12,48 12,39 +1,47% 12,13 12,55 12,35 12,25 12,39 115 310.558.700
25/6/2002 12,53 12,21 -3,10% 12,12 13,00 12,39 12,21 12,39 167 287.272.800
24/6/2002 12,60 12,60 -0,71% 11,75 12,80 12,29 12,51 12,60 212 675.633.600
21/6/2002 13,09 12,69 -2,38% 12,65 13,09 12,87 12,50 12,60 156 307.403.200
20/6/2002 13,50 13,00 -3,63% 13,00 13,59 13,34 10,01 13,00 135 341.737.800
19/6/2002 13,11 13,49 +1,58% 13,11 13,49 13,38 13,30 13,49 144 279.042.400
18/6/2002 13,48 13,28 -1,26% 13,15 13,64 13,29 13,13 13,29 91 181.016.900
17/6/2002 13,10 13,45 +3,46% 13,10 13,45 13,30 13,45 13,48 83 116.021.700
14/6/2002 12,92 13,00 -1,74% 12,80 13,19 12,93 13,00 13,08 85 234.069.600
13/6/2002 13,36 13,23 +0,68% 13,10 13,36 13,18 13,20 13,24 76 159.688.500
12/6/2002 13,00 13,14 +1,08% 13,00 13,49 13,24 13,14 13,30 239 330.103.400
11/6/2002 13,07 13,00 +0,39% 12,92 13,21 13,04 12,95 13,00 261 416.159.100
10/6/2002 13,01 12,95 +0,47% 12,90 13,20 12,99 12,73 12,95 62 122.556.500
7/6/2002 12,60 12,89 0,00% 12,41 13,03 12,86 12,86 13,05 94 231.546.200
6/6/2002 13,00 12,89 -2,79% 12,60 13,20 12,77 12,64 12,85 96 187.618.200
5/6/2002 13,20 13,26 +0,08% 13,02 13,40 13,27 13,26 13,33 89 176.457.300
4/6/2002 13,30 13,25 -0,67% 13,15 13,30 13,24 13,21 13,25 58 170.226.300
3/6/2002 13,39 13,34 +0,53% 13,00 13,39 13,20 13,34 13,35 60 104.314.700
31/5/2002 13,19 13,27 +0,99% 13,07 13,30 13,18 13,25 13,27 75 57.370.000
29/5/2002 12,99 13,14 +1,70% 12,90 13,14 13,02 13,02 13,14 88 101.730.300
28/5/2002 12,89 12,92 +0,23% 12,84 13,11 12,95 12,92 12,95 88 155.935.900
27/5/2002 12,90 12,89 -0,23% 12,77 13,00 12,87 12,78 12,89 104 154.289.800
24/5/2002 12,80 12,92 +0,39% 12,70 13,00 12,82 12,76 12,92 61 112.773.000
23/5/2002 12,78 12,87 +0,70% 12,56 12,87 12,71 12,75 12,87 56 87.373.900
22/5/2002 12,95 12,78 -1,16% 12,55 12,95 12,69 12,56 12,78 124 191.686.900
21/5/2002 12,99 12,93 -0,31% 12,85 13,02 12,94 12,87 12,93 67 141.051.300
20/5/2002 12,80 12,97 +0,93% 12,80 12,97 12,86 12,90 12,97 67 79.379.900
17/5/2002 12,70 12,85 +1,50% 12,60 12,95 12,75 12,76 12,85 62 76.537.400
16/5/2002 12,80 12,66 -0,31% 12,66 12,80 12,72 12,67 12,79 81 132.361.700
15/5/2002 12,79 12,70 -0,70% 12,61 13,23 12,96 12,70 12,75 213 586.807.700
14/5/2002 12,10 12,79 +5,79% 12,09 12,84 12,53 12,71 12,79 163 232.408.700
13/5/2002 12,78 12,09 -3,67% 12,02 12,78 12,21 12,07 12,09 69 91.648.900
10/5/2002 12,24 12,55 +1,29% 12,24 12,56 12,44 12,46 12,59 94 156.542.100
9/5/2002 12,60 12,39 -3,05% 12,28 12,60 12,45 12,30 12,40 182 391.972.400
8/5/2002 12,90 12,78 -0,93% 12,41 13,05 12,79 12,78 12,85 179 414.098.700
7/5/2002 12,65 12,90 +1,34% 12,65 13,02 12,86 12,90 12,94 233 391.715.600
6/5/2002 12,30 12,73 +3,41% 12,21 12,74 12,55 12,62 12,73 223 362.572.100
3/5/2002 12,10 12,31 +2,50% 12,10 12,40 12,26 12,30 12,34 192 382.685.200
2/5/2002 12,30 12,01 -0,41% 12,01 12,45 12,23 12,01 12,14 225 395.538.600
30/4/2002 12,30 12,06 -1,15% 12,06 12,46 12,30 12,06 12,17 251 476.141.600
29/4/2002 12,25 12,20 +0,25% 11,90 12,25 12,03 12,06 12,20 95 232.876.300
26/4/2002 12,25 12,17 -0,65% 12,11 12,29 12,16 12,17 12,20 116 298.007.600
25/4/2002 11,95 12,25 +1,24% 11,76 12,25 12,07 12,25 12,29 138 310.775.800
24/4/2002 11,50 12,10 +5,22% 11,50 12,10 11,93 12,10 12,15 229 490.462.300
23/4/2002 11,30 11,50 +1,77% 11,30 11,65 11,54 11,50 11,60 139 273.995.000
22/4/2002 11,40 11,30 -1,74% 11,20 11,54 11,26 11,29 11,30 110 190.636.200
19/4/2002 11,59 11,50 +0,88% 11,40 11,85 11,56 11,37 11,50 98 313.582.200
18/4/2002 11,30 11,40 -0,52% 11,27 11,50 11,37 11,40 11,45 142 276.432.100
17/4/2002 11,68 11,46 -1,88% 11,31 11,79 11,64 11,46 11,61 301 396.418.100
16/4/2002 11,54 11,68 +2,37% 11,50 11,87 11,73 11,68 11,75 207 586.259.800
15/4/2002 11,53 11,41 -1,55% 11,30 11,62 11,50 11,41 11,49 272 506.909.100
12/4/2002 11,40 11,59 +2,29% 11,40 11,65 11,55 11,53 11,59 118 303.083.300
11/4/2002 11,20 11,33 -0,18% 11,15 11,35 11,24 11,33 11,40 120 374.410.000
10/4/2002 10,85 11,35 +5,19% 10,85 11,37 11,06 11,20 11,35 87 151.916.500
9/4/2002 10,98 10,79 +0,84% 10,59 10,98 10,78 10,78 10,87 47 110.544.000
8/4/2002 11,00 10,70 -1,11% 10,50 11,05 10,68 10,65 11,02 79 113.040.100
5/4/2002 11,40 10,82 -2,43% 10,80 11,40 10,95 10,82 10,98 146 311.271.900
4/4/2002 11,09 11,09 -0,09% 10,80 11,24 10,98 11,06 11,15 120 147.086.000
3/4/2002 11,10 11,10 +1,83% 10,93 11,19 11,08 11,10 11,14 155 298.509.400
2/4/2002 11,06 10,90 -1,36% 10,90 11,20 11,10 10,90 11,07 148 139.915.200
1/4/2002 11,10 11,05 -0,45% 11,00 11,25 11,10 10,91 11,05 113 139.974.200
28/3/2002 11,23 11,10 0,00% 10,90 11,50 11,13 11,10 11,20 168 257.090.100
27/3/2002 11,80 11,10 -6,41% 11,10 11,80 11,44 11,10 11,39 187 245.592.300
26/3/2002 11,80 11,86 +2,95% 11,52 12,04 11,85 11,61 11,86 122 211.697.100
25/3/2002 11,85 11,52 -2,12% 11,52 11,90 11,78 11,52 11,74 107 236.048.000
22/3/2002 11,90 11,77 -2,24% 11,71 12,00 11,87 11,77 11,81 231 515.080.000
21/3/2002 12,24 12,04 -5,20% 11,95 12,30 12,07 12,00 12,04 101 138.835.000
20/3/2002 12,31 12,70 +2,83% 12,31 12,70 12,55 12,56 12,70 173 282.675.700
19/3/2002 12,35 12,35 0,00% 12,20 12,44 12,31 12,35 12,38 73 64.523.300
18/3/2002 12,29 12,35 +1,31% 12,24 12,45 12,34 12,33 12,35 77 139.693.800
15/3/2002 11,99 12,19 +2,35% 11,92 12,19 12,06 11,98 12,19 121 198.653.600
14/3/2002 12,15 11,91 -1,41% 11,90 12,15 12,05 11,91 12,03 70 95.452.700
13/3/2002 11,82 12,08 +2,20% 11,81 12,10 11,97 11,87 12,08 157 249.149.500
12/3/2002 11,40 11,82 +3,68% 11,40 11,90 11,71 11,65 11,82 249 433.115.900
11/3/2002 11,70 11,40 -3,14% 11,40 11,80 11,54 11,40 11,45 96 105.741.300
8/3/2002 11,56 11,77 +2,53% 11,56 11,77 11,70 11,67 11,77 85 131.609.100
7/3/2002 11,80 11,48 -3,85% 11,40 11,98 11,68 11,48 11,65 186 291.685.500
6/3/2002 11,30 11,94 +5,66% 11,10 11,94 11,60 11,61 11,94 204 401.864.000
5/3/2002 11,10 11,30 +1,80% 11,00 11,40 11,21 11,22 11,30 167 200.704.700
4/3/2002 11,10 11,10 -14,62% 10,95 11,35 11,10 11,07 11,10 193 408.912.000
1/3/2002 12,55 13,00 +4,59% 12,30 13,00 12,66 12,85 13,00 227 499.186.200
28/2/2002 12,89 12,43 -1,58% 12,40 12,89 12,51 12,42 12,43 138 280.927.000
27/2/2002 12,42 12,63 +1,85% 12,41 12,63 12,51 12,55 12,63 194 371.119.600
26/2/2002 12,90 12,40 -0,80% 12,25 12,90 12,42 12,30 12,40 167 377.137.100
25/2/2002 13,20 12,50 -4,29% 12,45 13,21 12,61 12,43 12,49 335 711.415.400
22/2/2002 13,49 13,06 -1,80% 13,05 13,49 13,18 13,06 13,10 124 202.317.600
21/2/2002 13,50 13,30 -0,75% 12,91 13,50 13,37 13,30 13,40 147 228.806.200
20/2/2002 13,25 13,40 +1,75% 13,01 13,45 13,28 13,32 13,40 131 239.499.600
19/2/2002 13,45 13,17 -2,44% 13,15 13,50 13,37 13,17 13,29 133 198.004.800
18/2/2002 13,40 13,50 +0,37% 13,27 13,59 13,43 13,44 13,50 68 103.838.100
15/2/2002 13,24 13,45 +3,07% 12,99 13,55 13,34 13,41 13,45 259 642.525.600
14/2/2002 12,90 13,05 +1,95% 12,66 13,19 12,99 12,96 13,05 184 335.077.900
13/2/2002 12,40 12,80 +3,23% 12,15 12,80 12,38 12,33 12,80 547 427.421.800
8/2/2002 12,30 12,40 +0,81% 12,20 12,60 12,29 12,40 12,45 52 73.011.500
7/2/2002 12,79 12,30 -1,76% 12,26 12,79 12,41 12,30 12,54 77 196.099.100
6/2/2002 12,87 12,52 +0,16% 12,50 12,87 12,62 12,52 12,64 87 145.937.100
5/2/2002 12,10 12,50 +3,82% 12,10 12,60 12,32 12,44 12,55 148 306.983.700
4/2/2002 12,04 12,04 +0,33% 11,61 12,08 11,90 12,00 12,04 93 203.750.600
1/2/2002 12,37 12,00 -0,41% 11,91 12,49 12,02 12,00 12,10 51 60.248.500
31/1/2002 11,60 12,05 +0,75% 11,60 12,20 12,06 12,02 12,05 122 307.639.700
30/1/2002 11,88 11,96 +0,67% 11,51 12,06 11,89 11,91 11,96 105 333.092.400
29/1/2002 12,00 11,88 -1,16% 11,80 12,40 12,14 11,88 11,99 148 331.767.100
28/1/2002 11,80 12,02 +2,56% 11,69 12,10 11,92 12,00 12,02 151 364.907.200
24/1/2002 11,78 11,72 -0,51% 11,72 11,86 11,81 11,72 11,79 55 84.028.100
23/1/2002 11,50 11,78 +2,61% 11,50 11,92 11,71 11,60 11,79 119 244.985.500
22/1/2002 11,60 11,48 +0,26% 11,40 11,69 11,48 11,35 11,60 93 118.137.200
21/1/2002 11,70 11,45 -2,14% 11,20 11,70 11,39 11,42 11,45 64 74.846.800
18/1/2002 11,90 11,70 -1,68% 11,65 11,90 11,75 11,67 11,85 53 74.964.400
17/1/2002 12,00 11,90 -2,38% 11,71 12,15 11,84 11,90 11,99 105 176.290.600
16/1/2002 12,00 12,19 +2,44% 11,70 12,19 11,88 11,80 12,19 90 173.227.200
15/1/2002 12,50 11,90 -0,83% 11,90 12,50 12,02 11,90 12,00 140 279.348.800
14/1/2002 12,20 12,00 -2,44% 11,60 12,20 11,89 11,80 12,20 124 205.491.800
11/1/2002 12,40 12,30 -0,81% 12,28 12,65 12,47 12,30 12,35 120 303.855.800
10/1/2002 12,80 12,40 -3,88% 12,40 12,90 12,59 12,39 12,45 99 244.655.700
9/1/2002 12,90 12,90 +0,78% 12,76 13,05 12,88 12,81 12,90 142 314.777.900
8/1/2002 13,10 12,80 -2,29% 12,80 13,10 12,91 12,80 12,85 171 325.196.400
7/1/2002 13,30 13,10 -1,50% 12,86 13,35 13,09 13,00 13,10 143 290.772.200
4/1/2002 12,79 13,30 +3,26% 12,79 13,30 13,13 13,21 13,30 175 444.462.300
3/1/2002 12,45 12,88 +4,12% 12,45 13,00 12,79 12,76 12,88 177 380.932.100
2/1/2002 12,10 12,37 -1,12% 12,10 12,49 12,37 12,37 12,40 114 222.732.700
28/12/2001 12,06 12,51 +3,56% 11,93 12,51 12,12 12,11 12,51 195 327.590.300
27/12/2001 11,69 12,08 +4,14% 11,69 12,10 11,88 11,93 12,07 215 386.702.700
26/12/2001 11,55 11,60 +0,35% 11,40 11,71 11,54 11,60 11,67 93 340.964.100
21/12/2001 11,41 11,56 +6,15% 10,92 11,69 11,15 11,31 11,56 135 259.187.900
20/12/2001 11,19 10,89 -3,63% 10,86 11,30 11,17 10,89 11,00 132 417.715.100
19/12/2001 11,50 11,30 -1,91% 11,30 11,52 11,42 11,30 11,34 122 355.941.300
18/12/2001 11,38 11,52 +2,13% 11,30 11,52 11,40 11,46 11,52 226 342.456.400
17/12/2001 11,06 11,28 +2,64% 11,06 11,30 11,20 11,16 11,28 130 180.427.100
14/12/2001 10,85 10,99 +3,10% 10,80 11,35 10,98 10,90 10,99 231 412.937.600
13/12/2001 10,98 10,66 -2,74% 10,40 10,98 10,83 10,66 10,70 141 251.292.100
12/12/2001 10,30 10,96 +4,58% 10,30 10,96 10,75 10,90 10,96 471 468.319.000
11/12/2001 10,55 10,48 -0,10% 10,40 10,67 10,53 10,41 10,48 135 219.724.200
10/12/2001 10,40 10,49 +0,29% 10,20 10,64 10,43 10,35 10,49 249 614.874.800
7/12/2001 10,61 10,46 -2,24% 10,45 10,89 10,68 10,46 10,50 164 243.930.000
6/12/2001 10,60 10,70 +2,20% 10,45 10,77 10,64 10,65 10,70 219 297.020.700
5/12/2001 10,38 10,47 +3,46% 10,18 10,50 10,33 10,47 10,48 165 296.887.600
4/12/2001 10,06 10,12 +1,91% 10,06 10,33 10,21 10,12 10,25 331 608.637.200
3/12/2001 9,90 9,93 +2,80% 9,65 10,10 9,94 9,93 10,04 157 220.446.600
30/11/2001 9,45 9,66 +2,22% 9,45 9,83 9,71 9,60 9,66 69 117.591.800
29/11/2001 9,71 9,45 -2,07% 9,40 9,71 9,53 9,45 9,48 145 198.986.000
28/11/2001 9,90 9,65 -3,50% 9,20 9,90 9,73 9,52 9,65 167 223.833.800
27/11/2001 10,40 10,00 -3,19% 9,91 10,40 10,09 9,92 10,00 200 169.636.500
26/11/2001 10,06 10,33 +2,79% 10,05 10,37 10,20 10,18 10,33 213 368.584.100
23/11/2001 9,90 10,05 +1,52% 9,85 10,18 9,94 10,01 10,05 269 454.266.000
22/11/2001 9,64 9,90 +4,10% 9,60 9,97 9,75 9,80 9,90 106 147.625.100
21/11/2001 9,31 9,51 +2,37% 9,30 9,70 9,51 9,41 9,51 197 478.375.700
20/11/2001 8,90 9,29 +5,45% 8,90 9,33 9,21 9,20 9,29 233 369.479.800
19/11/2001 8,93 8,81 +0,11% 8,80 9,10 8,95 8,81 8,85 126 182.296.600
16/11/2001 9,32 8,80 -3,83% 8,80 9,32 9,00 8,80 9,03 118 128.403.800
14/11/2001 9,30 9,15 -2,03% 9,10 9,51 9,35 9,15 9,27 214 430.264.900
13/11/2001 9,15 9,34 +3,78% 9,15 9,45 9,32 9,34 9,39 247 576.415.600
12/11/2001 9,50 9,00 -3,74% 8,60 9,65 8,97 8,99 9,00 451 716.834.200
9/11/2001 9,38 9,35 -0,32% 9,25 9,38 9,29 9,35 9,65 148 254.961.300
8/11/2001 9,80 9,38 -3,30% 9,28 9,80 9,45 9,35 9,38 194 226.867.100
7/11/2001 10,00 9,70 -2,02% 9,53 10,00 9,74 9,70 9,73 289 566.683.500
6/11/2001 10,25 9,90 -3,41% 9,80 10,49 10,09 9,87 9,99 239 296.198.000
5/11/2001 10,18 10,25 +2,71% 10,00 10,48 10,24 10,25 10,29 203 312.636.900
1/11/2001 9,88 9,98 +1,84% 9,50 10,05 9,69 9,85 9,98 156 210.100.600
31/10/2001 9,60 9,80 +3,16% 9,57 9,85 9,71 9,80 9,85 143 170.587.300
30/10/2001 9,81 9,50 -2,16% 9,49 9,87 9,66 9,50 9,58 174 166.609.700
29/10/2001 9,95 9,71 -0,82% 9,62 10,10 9,83 9,71 9,75 212 330.716.400
26/10/2001 9,80 9,79 +0,93% 9,61 10,00 9,82 9,79 9,93 232 298.938.100
25/10/2001 9,80 9,70 +1,04% 9,60 9,80 9,73 9,70 9,71 112 170.626.300
24/10/2001 9,95 9,60 -1,64% 9,60 10,00 9,75 9,55 9,60 163 335.360.300
23/10/2001 10,00 9,76 -2,40% 9,72 10,09 9,88 9,73 9,76 203 299.095.500
22/10/2001 9,83 10,00 +5,82% 9,80 10,20 9,99 10,00 10,05 402 483.850.400
19/10/2001 8,60 9,45 +8,62% 8,55 9,50 8,95 9,41 9,45 196 244.151.500
18/10/2001 8,60 8,70 +0,23% 8,45 8,78 8,62 8,60 8,70 163 156.268.100
17/10/2001 8,50 8,68 +3,21% 8,45 8,78 8,62 8,57 8,68 500 410.778.200
16/10/2001 8,31 8,41 +2,19% 8,30 8,80 8,54 8,41 8,49 237 292.258.300
15/10/2001 7,90 8,23 +4,18% 7,80 8,30 8,02 8,23 8,27 186 127.759.500
11/10/2001 7,50 7,90 +7,78% 7,50 7,98 7,79 7,85 7,90 242 235.836.200
10/10/2001 7,34 7,33 +1,66% 7,23 7,58 7,38 7,32 7,33 276 378.931.300
9/10/2001 7,20 7,21 +0,28% 7,06 7,25 7,11 7,21 7,25 200 291.400.800
8/10/2001 7,39 7,19 -0,96% 7,05 7,39 7,13 7,19 7,35 102 124.238.300
5/10/2001 7,35 7,26 +1,54% 7,10 7,35 7,21 7,26 7,30 102 114.525.500
4/10/2001 7,18 7,15 +2,73% 7,11 7,60 7,31 7,15 7,35 318 407.673.700
3/10/2001 7,00 6,96 -0,57% 6,85 7,06 6,91 6,96 6,97 153 349.708.300
2/10/2001 6,75 7,00 +3,40% 6,68 7,20 6,96 7,00 7,14 172 123.533.200
1/10/2001 6,97 6,77 -8,51% 6,60 7,00 6,79 6,77 6,85 267 204.324.600
28/9/2001 7,79 7,40 -3,77% 7,35 8,00 7,54 7,40 7,58 192 260.975.700
27/9/2001 7,36 7,69 +2,53% 7,01 7,70 7,36 7,51 7,69 186 180.050.100
26/9/2001 7,70 7,50 -1,70% 7,45 7,70 7,53 7,47 7,50 101 97.091.800
25/9/2001 7,70 7,63 +0,26% 7,51 7,70 7,60 7,63 7,69 191 219.266.300
24/9/2001 7,83 7,61 +4,10% 7,49 7,83 7,63 7,61 7,65 231 362.506.200
21/9/2001 7,37 7,31 -2,53% 7,00 7,71 7,39 7,30 7,31 360 601.449.700
20/9/2001 9,20 7,50 -16,67% 7,10 9,20 7,92 7,38 7,50 420 489.282.600
19/9/2001 9,30 9,00 +0,11% 8,70 9,40 9,09 9,00 9,10 311 588.518.600
18/9/2001 8,82 8,99 +1,93% 8,51 9,05 8,80 8,75 8,99 209 223.495.000
17/9/2001 9,11 8,82 -4,13% 7,55 9,31 8,52 8,82 8,90 534 519.481.600
14/9/2001 9,15 9,20 +2,22% 8,20 9,30 8,67 9,12 9,20 303 202.170.600
13/9/2001 10,70 9,00 -16,43% 9,00 10,70 9,56 8,90 9,00 320 262.347.400
12/9/2001 10,19 10,77 -3,84% 10,19 11,30 10,93 10,77 10,89 280 399.646.300
11/9/2001 12,60 11,20 -10,76% 11,20 12,60 11,67 10,00 11,20 24 27.077.000
10/9/2001 13,51 12,55 -9,71% 12,52 13,51 12,91 12,55 12,65 164 210.030.700
6/9/2001 13,40 13,90 +3,04% 13,40 14,35 14,01 13,90 13,95 100 75.821.500
5/9/2001 13,60 13,49 -1,03% 13,40 13,71 13,56 13,49 13,50 151 407.662.600
4/9/2001 13,99 13,63 -2,64% 13,63 13,99 13,81 13,63 13,70 101 182.585.600
3/9/2001 13,70 14,00 +3,24% 13,20 14,00 13,81 13,40 14,00 141 252.097.200
31/8/2001 13,90 13,56 -1,74% 13,40 14,35 13,84 13,56 14,18 248 492.477.700
30/8/2001 14,70 13,80 -6,12% 13,40 14,70 13,76 13,80 13,85 217 233.350.900
29/8/2001 14,91 14,70 -1,01% 14,40 14,91 14,58 14,37 14,70 153 266.322.100
28/8/2001 14,85 14,85 +0,27% 14,70 14,99 14,85 14,80 14,85 86 279.122.200
27/8/2001 14,95 14,81 -0,34% 14,60 14,95 14,72 14,70 14,81 134 247.267.800
24/8/2001 14,49 14,86 +2,55% 14,40 14,90 14,68 14,85 15,00 121 278.060.600
23/8/2001 14,85 14,49 -2,62% 14,15 14,85 14,41 14,40 14,49 114 234.636.100
22/8/2001 15,05 14,88 +0,47% 14,79 15,19 14,89 14,71 14,88 119 188.563.200
21/8/2001 15,00 14,81 -1,59% 14,80 15,19 15,04 14,81 15,00 165 228.627.300
20/8/2001 15,00 15,05 -0,33% 14,80 15,30 15,05 14,95 15,05 103 178.798.300
17/8/2001 15,99 15,10 -4,73% 14,90 15,99 15,22 15,10 15,15 282 465.692.100
16/8/2001 15,81 15,85 +1,60% 15,10 16,00 15,51 15,60 15,85 309 571.942.800
15/8/2001 17,10 15,60 -8,61% 15,50 17,10 15,91 15,60 15,65 829 1.717.496.600
14/8/2001 18,00 17,07 -5,17% 16,97 18,00 17,18 17,07 17,10 248 551.751.800
13/8/2001 17,99 18,00 +0,56% 17,80 18,19 17,97 17,65 18,00 150 230.284.100
10/8/2001 17,85 17,90 +1,13% 17,61 17,95 17,75 17,74 17,90 111 265.022.600
9/8/2001 17,70 17,70 -0,56% 17,55 17,80 17,65 17,51 17,70 71 159.239.500
8/8/2001 17,96 17,80 +1,14% 17,50 18,00 17,76 17,70 17,80 110 240.133.700
7/8/2001 17,70 17,60 -0,56% 17,41 17,80 17,61 17,10 17,61 80 146.370.600
6/8/2001 17,65 17,70 +0,63% 17,60 17,80 17,69 17,60 17,70 51 49.889.400
3/8/2001 17,65 17,59 +0,06% 17,00 17,65 17,49 17,15 17,59 55 48.984.300
2/8/2001 17,44 17,58 +2,15% 17,22 17,60 17,40 17,30 17,58 56 103.572.200
1/8/2001 17,64 17,21 -1,88% 17,12 17,69 17,59 17,21 17,61 134 468.236.400
31/7/2001 17,65 17,54 +1,68% 17,35 17,69 17,48 17,41 17,54 56 146.551.600
30/7/2001 17,80 17,25 -1,99% 17,25 17,80 17,51 17,25 17,35 92 240.030.700
27/7/2001 17,69 17,60 +0,57% 17,35 17,69 17,52 17,30 17,60 70 70.792.400
26/7/2001 17,69 17,50 0,00% 17,40 17,69 17,56 17,50 17,60 109 465.127.000
25/7/2001 17,70 17,50 -1,35% 17,40 17,75 17,56 17,40 17,50 74 221.775.900
24/7/2001 17,80 17,74 -0,62% 17,65 17,85 17,77 17,61 17,74 105 300.875.800
23/7/2001 17,84 17,85 +0,85% 17,50 18,00 17,69 17,70 17,85 120 478.846.600
20/7/2001 17,60 17,70 +0,57% 17,50 17,70 17,59 17,70 17,77 73 157.939.900
19/7/2001 17,41 17,60 0,00% 17,40 17,88 17,49 17,40 17,60 97 182.074.200
18/7/2001 18,00 17,60 -0,28% 17,37 18,00 17,55 17,60 17,65 104 172.389.400
17/7/2001 17,00 17,65 +4,50% 16,90 17,70 17,32 17,60 17,65 170 268.362.200
16/7/2001 17,20 16,89 -2,93% 16,70 17,20 16,91 16,71 16,90 105 276.917.900
13/7/2001 17,30 17,40 -0,11% 16,92 17,40 17,08 17,40 17,49 100 312.720.300
12/7/2001 17,10 17,42 +2,47% 16,99 17,43 17,09 17,35 17,42 106 428.056.700
11/7/2001 16,70 17,00 -0,58% 16,50 17,10 16,74 17,00 17,10 232 264.419.300
10/7/2001 17,38 17,10 -2,17% 16,70 17,38 16,97 16,91 17,10 150 338.223.400
6/7/2001 17,24 17,48 +2,64% 16,95 17,55 17,11 17,36 17,48 165 510.580.700
5/7/2001 17,60 17,03 -0,82% 16,80 17,90 17,14 17,03 17,05 260 874.244.400
4/7/2001 17,20 17,17 -1,04% 17,00 17,30 17,20 17,17 17,20 103 227.380.100
3/7/2001 17,60 17,35 -0,57% 17,35 17,80 17,65 17,34 17,35 111 503.136.100
2/7/2001 17,92 17,45 -2,30% 17,45 17,95 17,66 17,45 17,47 195 576.842.300
29/6/2001 17,60 17,86 +2,06% 17,31 18,28 17,81 17,86 18,00 101 173.744.000
28/6/2001 17,10 17,50 +2,94% 17,00 17,50 17,22 17,40 17,50 109 156.808.200
27/6/2001 17,70 17,00 -2,02% 17,00 17,72 17,33 17,00 17,02 185 301.478.900
26/6/2001 17,85 17,35 -0,74% 17,11 17,89 17,48 17,35 17,40 205 371.344.300
25/6/2001 18,35 17,48 -3,85% 17,48 18,35 17,66 17,46 17,48 261 625.061.800
22/6/2001 19,00 18,18 -1,99% 18,05 19,00 18,37 18,18 18,20 269 631.376.200
21/6/2001 19,30 18,55 -4,38% 18,50 19,40 18,89 18,55 18,59 345 792.876.600
20/6/2001 19,89 19,40 0,00% 19,03 19,90 19,44 19,35 19,40 225 434.543.800
19/6/2001 19,20 19,40 +2,11% 18,90 19,45 19,29 19,26 19,40 124 303.551.800
18/6/2001 19,30 19,00 -2,31% 19,00 19,50 19,26 19,00 19,10 164 403.085.000
15/6/2001 19,25 19,45 +1,04% 19,10 19,68 19,43 19,45 19,50 151 422.130.300
13/6/2001 18,89 19,25 +4,22% 18,60 19,40 19,18 19,25 19,29 509 1.111.404.400
12/6/2001 17,89 18,47 +4,88% 17,63 18,69 18,35 18,40 18,47 366 945.984.000
11/6/2001 18,00 17,61 -3,19% 17,51 18,20 17,72 17,61 17,73 238 651.390.500
8/6/2001 18,30 18,19 -0,60% 17,80 18,60 18,31 18,10 18,20 177 404.561.300
7/6/2001 18,55 18,30 0,00% 18,15 18,60 18,32 18,25 18,30 141 442.333.200
6/6/2001 18,89 18,30 -1,61% 18,10 18,89 18,32 18,23 18,30 129 394.984.300
5/6/2001 18,90 18,60 -1,59% 18,28 18,91 18,63 18,51 18,60 164 416.212.900
4/6/2001 19,30 18,90 -0,47% 18,81 19,30 18,91 18,89 18,90 127 534.451.100
1/6/2001 19,00 18,99 -0,05% 18,70 19,10 18,92 18,75 18,99 119 375.158.000
31/5/2001 18,78 19,00 +3,83% 18,39 19,00 18,85 19,00 19,05 136 339.069.100
30/5/2001 19,09 18,30 -2,61% 18,20 19,09 18,52 18,30 18,57 122 290.601.900
29/5/2001 18,50 18,79 +1,02% 18,40 18,85 18,62 18,35 18,79 96 164.226.400
28/5/2001 19,10 18,60 -2,00% 18,10 19,10 18,38 18,60 18,80 141 230.234.400
25/5/2001 19,40 18,98 -0,21% 18,63 19,50 18,89 18,85 18,98 142 243.953.700
24/5/2001 19,40 19,02 -0,26% 18,85 19,40 18,94 19,02 19,19 121 271.426.900
23/5/2001 19,08 19,07 -0,16% 19,00 19,50 19,29 19,00 19,07 156 311.957.200
22/5/2001 19,43 19,10 -1,29% 18,95 19,44 19,12 19,01 19,10 116 197.533.500
21/5/2001 18,75 19,35 +3,04% 18,60 19,39 19,18 19,11 19,35 171 304.869.800
18/5/2001 18,99 18,78 -0,48% 18,61 19,00 18,81 18,70 18,78 151 410.860.700
17/5/2001 19,04 18,87 -0,94% 18,61 19,30 18,87 18,78 18,88 137 246.624.800
16/5/2001 19,20 19,05 -0,52% 18,99 19,48 19,29 19,05 19,26 145 319.980.000
15/5/2001 18,88 19,15 +1,06% 18,70 19,24 19,11 19,15 19,20 184 632.022.300
14/5/2001 19,07 18,95 +0,32% 18,80 19,15 18,95 18,95 19,15 151 439.094.500
11/5/2001 19,15 18,89 -1,36% 18,81 19,45 19,08 18,85 19,01 292 575.714.800
10/5/2001 19,00 19,15 +2,30% 18,30 19,38 19,19 19,01 19,15 336 846.830.300
9/5/2001 17,90 18,72 +4,12% 17,65 19,00 18,63 18,72 18,79 402 994.805.100
8/5/2001 17,60 17,98 +2,86% 17,50 17,98 17,69 17,77 17,98 188 368.316.900
7/5/2001 18,00 17,48 -1,08% 17,30 18,20 17,75 17,40 17,48 221 250.882.300
4/5/2001 18,54 17,67 -4,54% 17,21 18,54 17,71 17,55 17,67 488 954.009.600
3/5/2001 20,00 18,51 -6,04% 18,30 20,00 18,78 18,50 18,51 330 993.925.200
2/5/2001 19,20 19,70 +4,79% 19,09 19,80 19,43 19,60 19,70 222 613.806.900
30/4/2001 19,80 18,80 -3,59% 18,50 20,10 19,27 18,80 18,85 176 542.872.000
27/4/2001 19,89 19,50 +0,21% 19,00 20,10 19,57 19,22 19,50 192 291.458.300
26/4/2001 18,33 19,46 +6,63% 18,33 19,58 19,09 19,00 19,46 307 901.636.100
25/4/2001 17,70 18,25 +3,11% 17,50 18,29 17,93 18,15 18,25 272 814.932.900
24/4/2001 17,30 17,70 +2,31% 17,30 17,80 17,57 17,30 17,70 162 312.167.500
23/4/2001 16,83 17,30 +1,76% 16,71 17,35 17,12 17,30 17,35 182 592.554.600
20/4/2001 17,00 17,00 -2,02% 16,80 17,30 17,04 17,00 17,04 180 563.702.600
19/4/2001 17,50 17,35 -0,86% 17,00 17,70 17,31 17,15 17,35 206 413.472.600
18/4/2001 17,51 17,50 0,00% 17,30 17,79 17,56 17,36 17,50 414 1.278.738.700
17/4/2001 17,45 17,50 +0,52% 17,30 17,60 17,48 17,45 17,50 245 880.952.000
16/4/2001 17,48 17,41 -0,40% 17,20 17,99 17,63 17,41 17,50 306 843.119.500
12/4/2001 17,49 17,48 +2,82% 17,00 17,49 17,34 17,45 17,48 402 1.693.936.600
11/4/2001 16,80 17,00 +1,19% 16,75 17,15 16,99 16,91 17,00 271 1.254.931.100
10/4/2001 16,50 16,80 +2,13% 16,47 16,89 16,69 16,70 16,80 205 537.451.300
9/4/2001 16,15 16,45 +2,81% 15,95 16,50 16,27 16,20 16,45 168 329.567.000
6/4/2001 16,15 16,00 -0,31% 15,80 16,20 15,98 15,81 16,00 147 290.061.500
5/4/2001 16,00 16,05 +1,90% 15,99 16,10 16,00 15,72 16,05 95 404.278.500
4/4/2001 16,20 15,75 -1,87% 15,50 16,25 15,83 15,61 15,75 158 343.116.300
3/4/2001 16,05 16,05 -0,93% 15,90 16,20 16,07 16,05 16,20 120 383.959.300
2/4/2001 15,86 16,20 +2,27% 15,80 16,43 16,23 16,20 16,34 178 478.126.800
30/3/2001 15,90 15,84 +0,83% 15,35 15,90 15,67 15,75 15,84 100 224.511.100
29/3/2001 15,64 15,71 -0,57% 15,51 15,98 15,80 15,71 15,97 150 380.830.500
28/3/2001 15,90 15,80 -0,94% 15,75 15,95 15,84 15,80 15,99 95 360.464.700
27/3/2001 15,70 15,95 +0,31% 15,70 16,00 15,93 15,90 15,95 173 1.261.778.700
26/3/2001 15,80 15,90 +0,70% 15,70 16,00 15,92 15,70 15,90 184 1.182.184.900
23/3/2001 15,21 15,79 +5,34% 15,07 15,79 15,49 15,75 15,79 207 572.520.800
22/3/2001 15,60 14,99 -3,91% 14,00 15,60 14,88 14,99 15,00 202 507.881.200
21/3/2001 15,80 15,60 -1,39% 15,30 15,90 15,56 15,50 15,60 146 1.274.802.600
20/3/2001 15,70 15,82 +0,13% 15,60 15,90 15,71 15,61 15,82 131 945.267.100
19/3/2001 15,90 15,80 0,00% 15,30 15,90 15,57 15,80 15,90 84 229.703.400
16/3/2001 15,80 15,80 0,00% 15,50 15,89 15,68 15,80 15,88 93 231.580.100
15/3/2001 15,60 15,80 +1,35% 15,50 15,95 15,80 15,80 15,90 152 564.099.000
14/3/2001 15,40 15,59 0,00% 15,20 15,60 15,38 15,40 15,59 108 253.427.400
13/3/2001 15,50 15,59 +1,50% 15,36 15,69 15,49 15,51 15,59 89 207.479.800
12/3/2001 16,00 15,36 -3,70% 15,31 16,00 15,57 15,36 15,70 101 262.513.900
9/3/2001 16,09 15,95 -0,87% 15,85 16,10 15,98 15,83 15,95 79 336.423.400
8/3/2001 16,00 16,09 +0,56% 15,75 16,25 16,09 16,05 16,09 253 1.040.863.700
7/3/2001 15,70 16,00 +1,98% 15,25 16,15 15,80 15,94 16,00 187 724.330.700
6/3/2001 15,80 15,69 -0,13% 15,45 15,90 15,66 15,50 15,69 95 271.142.700
5/3/2001 15,89 15,71 -1,13% 15,60 15,90 15,74 15,71 15,85 73 125.784.100
2/3/2001 15,90 15,89 +1,27% 15,59 15,97 15,86 15,80 15,89 65 139.465.800
1/3/2001 15,50 15,69 +0,90% 15,30 15,90 15,55 15,60 15,69 91 331.060.300
28/2/2001 15,29 15,55 +1,70% 15,26 15,80 15,49 15,55 15,63 98 219.109.000
23/2/2001 15,09 15,29 +1,33% 14,85 15,30 14,95 15,29 15,50 103 249.083.000
22/2/2001 15,18 15,09 -0,72% 14,90 15,20 15,02 14,92 15,09 117 271.898.300
21/2/2001 15,70 15,20 -1,62% 15,02 15,70 15,20 15,06 15,20 110 217.519.600
20/2/2001 15,40 15,45 +0,32% 15,11 15,50 15,41 15,30 15,45 94 427.941.600
19/2/2001 15,40 15,40 +0,65% 15,11 15,60 15,32 15,21 15,40 57 153.853.500
16/2/2001 15,60 15,30 -4,08% 15,01 15,80 15,45 15,30 15,35 174 339.073.600
15/2/2001 16,15 15,95 -0,31% 15,80 16,30 15,98 15,93 16,09 114 270.989.200
14/2/2001 15,90 16,00 0,00% 15,84 16,29 16,05 16,00 16,05 198 427.696.700
13/2/2001 15,95 16,00 +0,95% 15,90 16,10 16,01 16,00 16,04 137 458.692.700
12/2/2001 15,90 15,85 0,00% 15,78 16,00 15,87 15,81 15,85 145 372.463.900
9/2/2001 15,85 15,85 +0,70% 15,49 15,87 15,73 15,81 15,85 178 955.289.000
8/2/2001 15,50 15,74 +2,88% 15,15 15,79 15,57 15,74 15,75 104 237.246.000
7/2/2001 15,30 15,30 -1,54% 15,10 15,35 15,22 15,20 15,30 85 159.436.100
6/2/2001 15,30 15,54 +1,57% 15,30 15,55 15,42 15,54 15,60 92 136.992.200
5/2/2001 15,50 15,30 -1,29% 14,51 15,50 15,25 15,25 15,30 122 340.134.400
2/2/2001 15,68 15,50 +0,65% 15,32 15,70 15,57 15,42 15,50 126 348.513.500
1/2/2001 15,90 15,40 -3,14% 15,40 16,09 15,63 15,40 15,44 372 1.025.268.300
31/1/2001 16,35 15,90 -2,45% 15,75 16,40 16,08 15,90 15,98 238 558.401.700
30/1/2001 16,00 16,30 +1,81% 15,80 16,54 16,35 16,30 16,35 341 1.320.311.000
29/1/2001 15,85 16,01 +1,97% 15,76 16,11 16,00 16,00 16,03 293 1.201.128.100
26/1/2001 16,00 15,70 -1,57% 15,10 16,00 15,56 15,65 15,80 177 507.177.900
24/1/2001 16,00 15,95 -0,19% 15,85 16,30 16,03 15,87 15,95 257 678.106.400
23/1/2001 15,40 15,98 +4,44% 15,40 15,99 15,80 15,90 15,98 229 549.045.800
22/1/2001 15,64 15,30 -2,30% 15,02 15,70 15,25 15,20 15,30 198 472.354.700
19/1/2001 16,00 15,66 -2,06% 15,65 16,10 15,80 15,66 15,70 189 350.334.500
18/1/2001 15,50 15,99 +4,92% 15,19 15,99 15,77 15,86 15,99 541 1.780.895.500
17/1/2001 14,65 15,24 +4,03% 14,65 15,30 15,03 15,11 15,24 298 603.209.000
16/1/2001 14,93 14,65 -0,34% 14,40 14,93 14,58 14,65 14,68 195 381.851.600
15/1/2001 14,60 14,70 +1,38% 14,40 14,80 14,55 14,60 14,70 117 173.686.000
12/1/2001 14,65 14,50 -0,68% 13,90 15,09 14,25 14,25 14,50 576 1.886.921.500
11/1/2001 15,20 14,60 -6,35% 14,20 15,30 14,71 14,60 14,70 621 1.415.703.600
10/1/2001 15,60 15,59 -1,33% 15,05 15,74 15,40 15,31 15,59 494 1.356.457.000
9/1/2001 14,70 15,80 +7,48% 14,70 15,98 15,36 15,70 15,80 584 2.075.373.400
8/1/2001 14,65 14,70 +2,08% 14,06 14,70 14,41 14,70 14,75 267 610.638.700
5/1/2001 14,80 14,40 0,00% 13,86 15,50 14,31 14,21 14,40 344 832.772.900
4/1/2001 15,00 14,40 -4,00% 14,20 16,00 15,05 14,22 14,40 469 1.305.304.500
3/1/2001 12,99 15,00 +15,38% 12,75 15,20 14,19 14,86 15,00 652 2.005.584.600
2/1/2001 12,01 13,00 +5,26% 12,01 13,00 12,77 12,92 13,00 344 1.198.889.500
28/12/2000 12,20 12,35 +1,65% 11,80 12,35 12,06 12,30 12,35 212 1.151.063.000
27/12/2000 12,05 12,15 +0,83% 11,80 12,28 12,04 12,10 12,15 152 537.076.000
26/12/2000 12,05 12,05 -0,82% 11,90 12,15 11,97 12,05 12,32 82 239.541.000
22/12/2000 12,29 12,15 -1,14% 11,90 12,90 12,32 12,06 12,15 162 649.587.000
21/12/2000 12,41 12,29 -0,97% 12,01 12,55 12,26 12,05 12,30 156 589.848.000
20/12/2000 12,70 12,41 -3,20% 12,10 12,80 12,30 12,15 12,42 179 444.309.000
19/12/2000 13,00 12,82 -0,23% 12,51 13,25 12,83 12,70 12,82 251 997.459.000
18/12/2000 12,60 12,85 +4,05% 12,59 13,10 12,85 12,75 12,85 222 970.212.000
15/12/2000 12,30 12,35 +2,92% 12,03 12,70 12,26 12,25 12,35 228 918.353.000
14/12/2000 12,10 12,00 -0,58% 11,92 12,15 12,01 11,95 12,00 109 591.295.000
13/12/2000 11,41 12,07 +4,14% 11,41 12,25 11,89 12,07 12,20 193 903.864.000
12/12/2000 11,60 11,59 -0,60% 11,36 11,65 11,51 11,54 11,59 112 360.466.000
11/12/2000 11,05 11,66 +6,00% 10,97 11,84 11,42 11,43 11,66 241 725.781.000
8/12/2000 10,92 11,00 +2,61% 10,92 11,20 11,00 10,90 11,00 82 681.444.000
7/12/2000 10,51 10,72 0,00% 10,50 11,12 10,85 10,72 10,90 76 192.128.000
6/12/2000 10,98 10,72 -0,28% 10,50 11,20 10,87 10,71 10,75 65 306.790.000
5/12/2000 10,90 10,75 +0,75% 10,50 11,00 10,71 10,70 10,75 107 541.013.000
4/12/2000 10,25 10,67 +3,09% 10,05 10,70 10,33 10,54 10,70 30 47.543.000
1/12/2000 10,20 10,35 +1,77% 10,17 10,45 10,35 10,36 10,70 42 77.651.000
30/11/2000 10,92 10,17 -6,87% 10,12 10,92 10,49 10,17 10,40 90 159.470.000
29/11/2000 11,30 10,92 -5,04% 10,55 11,30 10,96 10,92 11,02 85 198.501.000
28/11/2000 10,50 11,50 +8,49% 10,41 11,50 10,72 11,30 11,50 71 187.655.000
27/11/2000 10,90 10,60 -2,75% 10,50 11,00 10,78 10,60 10,70 55 128.292.000
24/11/2000 11,11 10,90 -3,54% 10,75 11,11 11,00 10,70 11,10 58 114.463.000
23/11/2000 11,31 11,30 -0,96% 10,98 11,41 11,24 11,30 11,40 61 134.963.000
22/11/2000 11,60 11,41 -4,12% 11,41 11,79 11,63 11,34 11,69 37 70.954.000
21/11/2000 11,28 11,90 +5,97% 11,20 11,95 11,65 11,66 11,90 64 139.887.000
20/11/2000 10,81 11,23 +2,09% 10,61 11,50 11,06 11,22 11,40 53 101.765.000
17/11/2000 11,09 11,00 -0,72% 10,60 11,10 10,79 10,79 11,00 105 273.169.000
16/11/2000 11,20 11,08 +0,73% 11,08 11,70 11,44 11,07 11,20 92 270.204.000
14/11/2000 10,80 11,00 +4,27% 10,61 11,20 10,98 10,90 11,00 113 253.676.000
13/11/2000 10,35 10,55 +2,93% 10,20 10,65 10,47 10,55 10,59 83 216.856.000
10/11/2000 10,45 10,25 -1,44% 10,25 10,60 10,47 10,25 10,50 36 67.052.000
9/11/2000 10,30 10,40 -0,95% 10,30 10,65 10,49 10,40 10,49 57 119.587.000
8/11/2000 10,73 10,50 -0,94% 10,20 10,75 10,42 10,25 10,50 47 80.304.000
7/11/2000 10,10 10,60 +3,92% 10,00 10,65 10,27 10,60 10,70 75 232.188.000
6/11/2000 10,60 10,20 +0,10% 10,15 10,60 10,41 10,15 10,20 52 167.725.000
3/11/2000 10,61 10,19 -3,87% 10,15 10,61 10,38 10,06 10,19 117 338.393.000
1/11/2000 11,10 10,60 -4,50% 10,51 11,10 10,71 10,60 10,99 128 393.388.000
31/10/2000 11,50 11,10 -2,63% 11,10 11,60 11,41 10,90 11,10 48 183.805.000
30/10/2000 11,06 11,40 +1,69% 11,00 11,79 11,53 11,40 11,60 57 246.944.000
27/10/2000 11,00 11,21 +3,32% 10,90 11,25 11,09 11,20 11,30 59 156.421.000
26/10/2000 10,70 10,85 -0,91% 10,20 10,90 10,60 10,85 10,89 121 390.442.000
25/10/2000 10,00 10,95 +8,96% 9,90 11,10 10,60 10,60 10,95 101 520.698.000
24/10/2000 10,41 10,05 -3,46% 9,99 10,41 10,18 10,04 10,10 126 251.503.000
23/10/2000 11,00 10,41 -4,76% 10,30 11,10 10,70 10,36 10,45 121 249.511.000
20/10/2000 11,60 10,93 -6,98% 10,93 11,60 11,23 10,86 10,94 94 208.989.000
19/10/2000 11,60 11,75 +4,91% 11,06 11,75 11,33 11,75 11,80 89 207.685.000
18/10/2000 11,70 11,20 -6,51% 10,79 11,70 11,11 11,20 11,39 508 1.087.942.000
17/10/2000 11,96 11,98 +0,25% 11,80 12,00 11,95 11,90 11,98 110 448.441.000
16/10/2000 11,80 11,95 +0,34% 11,80 11,99 11,92 11,91 11,95 74 222.935.000
13/10/2000 11,69 11,91 -0,50% 11,65 12,05 11,95 11,90 12,00 94 324.006.000
11/10/2000 12,32 11,97 -5,00% 11,95 12,60 12,24 11,96 12,00 74 292.601.000
10/10/2000 12,60 12,60 0,00% 12,40 12,71 12,56 12,55 12,78 36 131.950.000
9/10/2000 12,00 12,60 +2,86% 12,00 12,79 12,46 12,42 12,60 80 282.884.000
6/10/2000 12,50 12,25 -2,08% 12,05 12,50 12,18 12,20 12,25 101 269.208.000
5/10/2000 12,50 12,51 +1,71% 12,50 12,85 12,66 12,46 12,60 33 115.243.000
4/10/2000 12,40 12,30 -0,81% 12,30 12,60 12,35 12,30 12,49 52 143.346.000
3/10/2000 12,50 12,40 +0,40% 12,20 12,60 12,46 12,36 12,54 99 292.841.000
2/10/2000 12,50 12,35 -2,14% 12,35 12,60 12,47 12,30 12,37 67 142.250.000
29/9/2000 12,81 12,62 -2,17% 12,61 12,95 12,72 12,62 12,75 57 161.555.000
28/9/2000 13,00 12,90 +0,94% 12,51 13,09 12,89 12,80 13,00 73 274.706.000
27/9/2000 13,10 12,78 -2,52% 12,75 13,20 12,96 12,78 12,90 153 455.185.000
26/9/2000 13,15 13,11 -1,43% 12,80 13,25 13,09 13,00 13,11 54 174.105.000
25/9/2000 12,80 13,30 +3,91% 12,80 13,35 13,06 13,02 13,30 69 201.196.000
22/9/2000 12,00 12,80 +3,23% 11,95 12,80 12,43 12,80 12,90 45 109.437.000
21/9/2000 12,30 12,40 +0,81% 11,90 12,40 12,10 12,05 12,50 57 133.153.000
20/9/2000 12,39 12,30 -0,81% 11,75 12,39 12,05 12,30 12,39 69 188.028.000
19/9/2000 12,10 12,40 +3,33% 11,93 12,40 12,08 12,10 12,40 60 170.353.000
18/9/2000 12,20 12,00 -4,76% 12,00 12,80 12,24 11,95 12,05 78 177.541.000
15/9/2000 12,40 12,60 +0,88% 12,40 12,75 12,62 12,45 12,60 61 208.343.000
14/9/2000 12,60 12,49 -0,08% 12,49 12,90 12,60 12,41 12,49 67 147.466.000
13/9/2000 11,88 12,50 +5,49% 11,88 12,50 12,29 12,40 12,50 101 377.359.000
12/9/2000 11,89 11,85 -0,42% 11,70 11,95 11,85 11,75 11,90 63 268.995.000
11/9/2000 12,00 11,90 0,00% 11,80 12,00 11,88 11,86 12,00 57 192.571.000
8/9/2000 12,00 11,90 +1,28% 11,75 12,10 11,96 11,87 11,94 91 253.710.000
6/9/2000 12,00 11,75 -1,92% 11,56 12,10 11,91 11,61 11,75 99 373.039.000
5/9/2000 12,00 11,98 +0,34% 11,95 12,05 11,99 11,92 11,98 46 160.684.000
4/9/2000 11,59 11,94 +3,74% 11,51 11,99 11,72 11,94 11,99 102 393.876.000
1/9/2000 12,00 11,51 -1,88% 11,50 12,10 11,78 11,51 11,59 177 551.629.000
31/8/2000 12,90 11,73 -8,36% 11,70 13,00 12,09 11,73 11,77 480 2.311.933.000
30/8/2000 12,50 12,80 +3,23% 12,49 12,80 12,63 12,51 12,80 88 338.554.000
29/8/2000 12,05 12,40 +2,48% 12,01 12,65 12,42 12,30 12,40 98 367.905.000
28/8/2000 12,19 12,10 -0,66% 12,00 12,30 12,17 12,00 12,39 61 242.300.000
25/8/2000 12,00 12,18 +1,67% 12,00 12,25 12,17 12,18 12,19 66 181.341.000
24/8/2000 11,60 11,98 +1,18% 11,50 11,98 11,64 11,80 12,00 73 209.635.000
23/8/2000 11,55 11,84 +2,78% 11,31 11,84 11,53 11,46 11,84 72 194.922.000
22/8/2000 11,69 11,52 +1,05% 11,52 12,00 11,83 11,51 11,95 75 205.854.000
21/8/2000 11,70 11,40 -2,56% 11,30 11,70 11,54 11,31 11,40 30 88.869.000
18/8/2000 11,50 11,70 +1,74% 11,38 11,80 11,55 11,70 11,80 70 224.154.000
17/8/2000 11,05 11,50 +6,38% 11,00 11,50 11,33 11,40 11,50 167 706.193.000
16/8/2000 11,80 10,81 -7,21% 10,81 11,80 11,09 10,81 10,90 218 862.143.000
15/8/2000 11,80 11,65 -3,16% 11,60 11,85 11,76 11,51 11,65 52 183.608.000
14/8/2000 11,10 12,03 +8,48% 11,10 12,03 11,50 12,03 12,21 103 329.307.000
11/8/2000 10,95 11,09 +2,69% 10,85 11,09 10,94 11,05 11,09 87 387.598.000
10/8/2000 10,70 10,80 +0,93% 10,70 10,99 10,85 10,80 10,90 54 179.172.000
9/8/2000 10,55 10,70 +0,94% 10,50 10,78 10,62 10,50 10,70 53 432.613.000
8/8/2000 10,49 10,60 +0,09% 10,49 10,80 10,70 10,58 10,65 72 292.127.000
7/8/2000 10,50 10,59 +0,95% 10,50 10,60 10,57 10,20 10,59 42 135.331.000
4/8/2000 10,31 10,49 +1,84% 10,21 10,49 10,39 10,24 10,49 30 90.425.000
3/8/2000 10,10 10,30 +1,68% 10,03 10,34 10,12 10,25 10,30 39 127.630.000
2/8/2000 10,30 10,13 -1,65% 10,13 10,30 10,20 10,11 10,19 79 244.885.000
1/8/2000 10,01 10,30 +2,69% 10,00 10,55 10,31 10,21 10,30 68 195.996.000
31/7/2000 10,14 10,03 -2,15% 10,03 10,50 10,20 9,91 10,50 24 67.343.000
28/7/2000 10,65 10,25 -5,00% 10,25 10,65 10,38 10,21 10,25 26 48.707.000
27/7/2000 10,85 10,79 -1,82% 10,55 10,85 10,73 10,54 10,80 31 114.852.000
26/7/2000 10,99 10,99 +3,68% 10,59 10,99 10,82 10,90 10,99 56 174.264.000
25/7/2000 10,69 10,60 +0,95% 10,50 10,75 10,62 10,55 10,60 30 67.988.000
24/7/2000 10,30 10,50 +2,44% 10,30 10,80 10,54 10,50 10,69 71 270.029.000
21/7/2000 10,26 10,25 -2,29% 9,79 10,29 9,98 10,25 10,37 101 334.407.000
20/7/2000 10,50 10,49 +1,84% 10,30 10,60 10,45 10,15 10,50 59 270.818.000
19/7/2000 10,77 10,30 -6,28% 10,30 10,77 10,51 10,01 10,60 95 479.705.000
18/7/2000 10,80 10,99 +1,76% 10,70 11,31 10,97 10,99 11,27 91 354.490.000
17/7/2000 10,31 10,80 +3,85% 10,30 10,90 10,48 10,51 10,75 74 276.881.000
14/7/2000 10,31 10,40 +0,87% 10,00 10,50 10,24 10,26 10,49 120 429.333.000
13/7/2000 11,00 10,31 -7,95% 10,17 11,00 10,65 10,30 10,40 92 298.399.000
12/7/2000 10,90 11,20 +2,38% 10,60 11,28 10,93 11,15 11,20 69 203.462.000
11/7/2000 11,33 10,94 -4,04% 10,70 11,35 10,96 10,90 10,95 66 140.325.000
10/7/2000 11,35 11,40 +0,09% 11,30 11,49 11,42 11,22 11,40 35 119.940.000
7/7/2000 11,45 11,39 +0,98% 11,25 11,45 11,34 11,25 11,39 85 375.460.000
6/7/2000 11,23 11,28 +0,27% 11,00 11,50 11,31 11,03 11,28 86 272.713.000
5/7/2000 11,15 11,25 0,00% 10,93 11,25 11,09 11,01 11,25 87 322.751.000
4/7/2000 11,11 11,25 +1,26% 11,10 11,30 11,20 11,20 11,25 57 228.629.000
3/7/2000 11,00 11,11 +1,09% 10,95 11,15 11,05 11,11 11,20 89 267.645.000
30/6/2000 10,80 10,99 +3,68% 10,51 11,47 11,01 10,81 10,99 191 536.447.000
29/6/2000 10,35 10,60 +3,62% 10,35 10,95 10,76 10,60 10,80 107 284.223.000
28/6/2000 10,50 10,23 +0,29% 10,22 10,60 10,37 10,23 10,45 80 283.327.000
27/6/2000 10,20 10,20 +0,10% 10,20 10,60 10,38 10,20 10,59 69 158.892.000
26/6/2000 10,50 10,19 -2,95% 10,19 10,51 10,37 10,13 10,20 101 320.495.000
23/6/2000 10,25 10,50 +1,45% 10,10 10,90 10,50 10,50 10,74 139 485.182.000
21/6/2000 10,00 10,35 +5,61% 9,90 10,35 10,20 10,20 10,35 150 472.569.000
20/6/2000 9,80 9,80 -0,91% 9,80 10,00 9,92 9,80 9,90 64 147.939.000
19/6/2000 9,50 9,89 +4,11% 9,50 9,99 9,80 9,85 9,90 106 306.884.000
16/6/2000 9,50 9,50 -2,56% 9,41 9,80 9,68 9,41 9,55 53 136.611.000
15/6/2000 9,43 9,75 +5,98% 9,40 9,80 9,57 9,70 9,75 89 226.073.000
14/6/2000 9,95 9,20 -6,98% 9,20 9,98 9,63 9,20 9,39 231 829.204.000
13/6/2000 9,75 9,89 +1,96% 9,60 9,89 9,78 9,89 9,90 92 308.315.000
12/6/2000 9,40 9,70 +2,65% 9,40 9,85 9,69 9,61 9,74 75 148.272.000
9/6/2000 9,30 9,45 +3,73% 9,30 10,00 9,43 9,45 9,49 159 868.063.000
8/6/2000 9,17 9,11 +2,24% 9,10 9,29 9,18 9,11 9,15 100 299.257.000
7/6/2000 8,75 8,91 +3,36% 8,75 9,00 8,90 8,91 8,99 121 334.021.000
6/6/2000 8,60 8,62 +0,23% 8,60 8,75 8,70 8,40 8,75 71 164.547.000
5/6/2000 8,70 8,60 -0,58% 8,60 8,80 8,64 8,60 8,65 47 146.142.000
2/6/2000 8,45 8,65 +4,22% 8,40 8,70 8,55 8,53 8,65 108 246.318.000
1/6/2000 8,20 8,30 +1,34% 8,20 8,30 8,26 8,30 8,35 45 108.275.000
31/5/2000 8,30 8,19 -2,38% 8,19 8,39 8,29 8,11 8,20 40 116.158.000
30/5/2000 8,44 8,39 +0,48% 8,35 8,50 8,42 8,30 8,39 52 132.260.000
29/5/2000 8,45 8,35 +0,24% 8,26 8,50 8,38 8,35 8,39 31 55.348.000
26/5/2000 7,90 8,33 +5,04% 7,90 8,40 8,19 8,20 8,34 73 141.798.000
25/5/2000 8,05 7,93 -1,49% 7,80 8,05 7,89 7,93 7,95 53 72.655.000
24/5/2000 8,00 8,05 +3,21% 7,50 8,08 7,82 8,00 8,05 97 144.769.000
23/5/2000 8,00 7,80 -2,26% 7,80 8,00 7,90 7,72 7,94 64 124.133.000
22/5/2000 8,10 7,98 -0,87% 7,51 8,10 7,77 7,75 7,98 143 233.294.000
19/5/2000 8,30 8,05 -4,17% 7,92 8,30 8,02 8,02 8,05 92 153.379.000
18/5/2000 8,58 8,40 -2,21% 8,35 8,58 8,41 8,31 8,45 18 42.921.000
17/5/2000 8,35 8,59 +2,51% 8,30 8,65 8,49 8,45 8,55 54 109.522.000
16/5/2000 8,99 8,38 -3,01% 8,35 8,99 8,59 8,36 8,40 106 255.379.000
15/5/2000 7,90 8,64 +9,37% 7,90 8,70 8,40 8,60 8,80 41 74.152.000
12/5/2000 8,15 7,90 -2,71% 7,90 8,29 8,05 7,88 8,00 80 127.206.000
11/5/2000 8,35 8,12 -2,64% 7,99 8,52 8,22 8,01 8,20 40 47.709.000
10/5/2000 8,30 8,34 -0,71% 8,29 8,40 8,32 8,34 8,40 87 201.445.000
9/5/2000 8,70 8,40 -1,18% 8,30 8,91 8,44 8,35 8,54 150 399.346.000
8/5/2000 8,70 8,50 -3,63% 8,50 8,75 8,71 8,51 8,69 54 97.591.000
5/5/2000 8,35 8,82 +3,76% 8,30 9,00 8,71 8,81 8,97 85 178.555.000
4/5/2000 8,30 8,50 +1,80% 8,30 8,50 8,40 8,49 8,90 101 244.648.000
3/5/2000 8,80 8,35 -5,11% 8,30 8,80 8,48 8,32 8,45 59 106.070.000
2/5/2000 9,50 8,80 -7,37% 8,80 9,50 9,12 8,71 8,82 109 239.908.000
28/4/2000 9,40 9,50 +2,81% 9,30 9,60 9,46 9,45 9,50 148 484.505.000
27/4/2000 8,60 9,24 +3,82% 8,50 9,30 9,03 9,05 9,20 117 547.571.000
26/4/2000 8,80 8,90 +0,91% 8,60 8,96 8,78 8,87 8,90 109 463.871.000
25/4/2000 8,40 8,82 +6,27% 8,36 8,82 8,51 8,82 8,98 93 280.241.000
24/4/2000 8,20 8,30 +1,47% 8,20 8,50 8,28 8,30 8,35 50 155.699.000
20/4/2000 8,30 8,18 -0,37% 8,00 8,32 8,23 8,15 8,18 37 55.145.000
19/4/2000 8,30 8,21 -2,15% 8,10 8,51 8,32 8,15 8,25 67 144.104.000
18/4/2000 7,75 8,39 +8,12% 7,75 8,39 8,08 8,35 8,40 90 177.886.000
17/4/2000 7,50 7,76 -0,51% 7,10 7,80 7,45 7,75 7,99 138 206.457.000
14/4/2000 8,10 7,80 -4,06% 7,80 8,10 7,94 7,75 7,80 134 324.358.000
13/4/2000 8,59 8,13 -3,44% 8,12 8,59 8,33 8,12 8,20 69 148.342.000
12/4/2000 8,52 8,42 -1,06% 8,20 8,61 8,44 8,42 8,59 146 300.708.000
11/4/2000 8,50 8,51 -1,05% 8,21 8,55 8,44 8,51 8,61 97 165.563.000
10/4/2000 8,80 8,60 -4,44% 8,55 8,80 8,63 8,61 8,70 37 50.091.000
7/4/2000 8,99 9,00 +0,11% 8,61 9,00 8,84 8,82 9,10 26 31.833.000
6/4/2000 8,80 8,99 +4,41% 8,70 8,99 8,76 8,85 8,99 94 303.299.000
5/4/2000 8,40 8,61 +1,29% 8,20 9,00 8,64 8,61 8,99 125 360.368.000
4/4/2000 8,70 8,50 -1,73% 8,10 8,85 8,54 8,50 8,95 81 152.040.000
3/4/2000 8,81 8,65 -3,35% 8,65 8,83 8,75 8,70 8,99 85 225.046.000
31/3/2000 9,20 8,95 -1,65% 8,90 9,20 9,00 8,83 8,99 79 223.250.000
30/3/2000 9,40 9,10 -3,19% 9,00 9,40 9,19 9,05 9,14 83 734.661.000
29/3/2000 9,45 9,40 +1,84% 9,20 9,45 9,31 9,31 9,49 77 230.131.000
28/3/2000 9,30 9,23 -2,12% 9,03 9,35 9,21 9,01 9,23 124 727.309.000
27/3/2000 9,50 9,43 +0,32% 9,35 9,50 9,40 9,43 9,50 46 178.707.000
24/3/2000 9,19 9,40 +3,75% 9,19 9,45 9,37 9,40 9,44 63 243.810.000
23/3/2000 9,20 9,06 -2,37% 9,03 9,39 9,26 9,05 9,10 77 194.620.000
22/3/2000 9,70 9,28 -3,23% 9,28 9,80 9,56 9,20 9,30 144 403.253.000
21/3/2000 9,40 9,59 +3,12% 9,32 9,59 9,44 9,53 9,68 127 327.775.000
20/3/2000 9,35 9,30 0,00% 9,25 9,50 9,29 9,30 9,35 53 253.675.000
17/3/2000 8,90 9,30 +4,97% 8,90 9,30 9,15 9,30 9,35 127 588.852.000
16/3/2000 9,30 8,86 -3,70% 8,86 9,30 9,05 8,85 8,86 81 190.076.000
15/3/2000 9,26 9,20 0,00% 8,85 9,26 9,07 9,20 9,29 114 422.812.000
14/3/2000 9,00 9,20 +2,00% 8,80 9,30 9,09 9,20 9,25 118 403.609.000
13/3/2000 9,00 9,02 -4,04% 8,90 9,10 8,99 8,97 9,02 136 394.851.000
10/3/2000 8,79 9,40 +6,94% 8,75 9,50 9,08 9,27 9,50 273 1.348.072.000
9/3/2000 8,65 8,79 +1,62% 8,60 8,80 8,68 8,65 8,78 47 104.164.000
8/3/2000 8,70 8,65 -1,59% 8,64 8,75 8,68 8,52 8,65 34 94.638.000
3/3/2000 8,70 8,79 +1,62% 8,50 8,85 8,67 8,71 8,80 113 282.894.000
2/3/2000 8,70 8,65 0,00% 8,55 9,00 8,70 8,55 8,65 186 479.749.000
1/3/2000 8,22 8,65 +4,72% 8,22 8,65 8,48 8,65 8,70 231 828.417.000
29/2/2000 8,05 8,26 +3,25% 8,04 8,26 8,13 8,25 8,38 113 377.447.000
28/2/2000 7,81 8,00 +1,14% 7,61 8,05 7,87 7,92 8,05 114 271.782.000
25/2/2000 8,06 7,91 -1,13% 7,90 8,20 8,03 7,90 7,93 95 214.607.000
24/2/2000 8,40 8,00 -3,61% 8,00 8,40 8,16 8,00 8,08 146 302.242.000
23/2/2000 8,50 8,30 +1,22% 8,20 8,50 8,40 8,28 8,36 176 361.537.000
22/2/2000 8,21 8,20 -2,61% 8,00 8,44 8,22 8,10 8,20 233 502.396.000
21/2/2000 8,01 8,42 +3,69% 7,96 8,42 8,11 8,31 8,42 198 527.452.000
18/2/2000 8,29 8,12 -2,17% 8,10 8,32 8,19 8,12 8,15 72 211.451.000
17/2/2000 8,40 8,30 -0,12% 8,30 8,45 8,39 8,30 8,37 69 186.371.000
16/2/2000 8,30 8,31 +0,73% 8,30 8,50 8,38 8,31 8,45 160 442.775.000
15/2/2000 8,25 8,25 0,00% 7,80 8,32 8,07 8,20 8,34 139 293.189.000
14/2/2000 8,25 8,25 0,00% 8,20 8,40 8,26 8,25 8,30 118 371.038.000
11/2/2000 8,85 8,25 -5,71% 8,25 8,85 8,59 8,22 8,25 103 289.598.000
10/2/2000 8,45 8,75 +3,55% 8,45 8,95 8,79 8,72 8,79 201 661.873.000
9/2/2000 8,50 8,45 +0,24% 8,40 8,57 8,48 8,43 8,50 117 274.048.000
8/2/2000 8,35 8,43 +1,93% 8,35 8,60 8,48 8,43 8,50 245 585.182.000
7/2/2000 8,10 8,27 +3,25% 8,10 8,28 8,21 8,27 8,28 194 554.206.000
4/2/2000 8,13 8,01 +0,13% 8,00 8,20 8,14 8,01 8,10 145 284.979.000
3/2/2000 8,29 8,00 -2,44% 8,00 8,35 8,21 7,95 8,06 188 455.691.000
2/2/2000 8,10 8,20 +1,23% 8,10 8,30 8,22 8,18 8,20 183 518.839.000
1/2/2000 8,46 8,10 -2,29% 7,80 8,46 8,10 8,10 8,18 192 401.818.000
31/1/2000 8,00 8,29 +2,09% 7,80 8,47 8,18 8,20 8,34 361 861.458.000
28/1/2000 7,95 8,12 +4,37% 7,79 8,12 7,97 8,12 8,15 267 615.243.000
27/1/2000 7,85 7,78 +3,05% 7,75 7,96 7,86 7,78 7,86 284 736.365.000
26/1/2000 7,65 7,55 +1,34% 7,50 7,70 7,57 7,55 7,64 146 296.936.000
24/1/2000 7,49 7,45 -0,67% 7,30 7,80 7,59 7,40 7,45 139 353.918.000
21/1/2000 7,35 7,50 +2,74% 7,00 7,50 7,27 7,49 7,50 107 280.822.000
20/1/2000 7,45 7,30 -0,68% 7,25 7,45 7,32 7,30 7,34 88 274.089.000
19/1/2000 7,41 7,35 -0,68% 7,31 7,76 7,55 7,30 7,35 207 560.629.000
18/1/2000 7,20 7,40 +1,37% 7,20 7,44 7,34 7,40 7,43 121 312.002.000
17/1/2000 7,00 7,30 +4,29% 7,00 7,40 7,12 7,30 7,35 95 173.789.000
14/1/2000 7,20 7,00 -2,78% 7,00 7,40 7,13 7,00 7,14 117 264.121.000
13/1/2000 7,40 7,20 +0,70% 7,00 7,50 7,15 7,20 7,25 119 266.934.000
12/1/2000 7,22 7,15 -0,69% 7,10 7,31 7,19 7,12 7,15 126 282.207.000
11/1/2000 7,69 7,20 -4,26% 7,20 7,69 7,38 7,11 7,20 117 173.571.000
10/1/2000 7,55 7,52 +0,94% 7,52 7,65 7,58 7,51 7,55 119 287.552.000
7/1/2000 7,49 7,45 +3,04% 7,25 7,50 7,36 7,41 7,48 131 309.887.000
6/1/2000 7,40 7,23 -2,30% 7,20 7,40 7,28 7,22 7,26 153 333.660.000
5/1/2000 7,37 7,40 +1,93% 7,10 7,53 7,30 7,40 7,45 292 706.125.000
4/1/2000 7,80 7,26 -11,14% 7,26 7,80 7,51 7,20 7,30 376 942.019.000
3/1/2000 8,86 8,17 -9,22% 8,00 8,86 8,38 8,17 8,18 357 823.472.000
30/12/1999 7,81 9,00 +16,13% 7,75 9,00 8,16 8,35 8,80 386 1.698.468.000
29/12/1999 7,29 7,75 +6,46% 7,29 7,90 7,63 7,74 7,75 387 1.171.404.000
28/12/1999 6,70 7,28 +8,66% 6,60 7,28 6,91 7,08 7,27 219 544.727.000
27/12/1999 6,65 6,70 +2,29% 6,60 6,72 6,67 6,70 6,72 151 301.133.000
23/12/1999 6,51 6,55 +0,61% 6,50 6,65 6,58 6,55 6,58 117 229.702.000
22/12/1999 6,50 6,51 +1,72% 6,40 6,85 6,60 6,52 6,58 350 776.878.000
21/12/1999 6,00 6,40 +7,56% 5,99 6,40 6,15 6,41 6,45 377 783.793.000
20/12/1999 6,09 5,95 -2,14% 5,80 6,12 5,96 5,89 5,97 333 750.540.000
17/12/1999 5,82 6,08 +7,23% 5,81 6,12 5,96 6,06 6,08 280 578.812.000
16/12/1999 5,40 5,67 +6,98% 5,40 5,88 5,71 5,65 5,67 265 666.493.000
15/12/1999 5,50 5,30 -3,64% 5,28 5,50 5,34 5,30 5,38 120 124.563.000
14/12/1999 5,65 5,50 -2,48% 5,43 5,70 5,54 5,51 5,55 130 126.486.000
13/12/1999 5,85 5,64 -1,23% 5,62 5,85 5,69 5,63 5,69 65 68.897.000
10/12/1999 5,75 5,71 +0,71% 5,66 5,80 5,71 5,71 5,75 115 144.722.000
9/12/1999 5,78 5,67 -1,90% 5,61 5,90 5,75 5,61 5,74 115 136.920.000
8/12/1999 5,70 5,78 +0,35% 5,48 5,89 5,70 5,70 5,73 137 188.703.000
7/12/1999 5,90 5,76 -0,69% 5,76 5,90 5,82 5,76 5,77 54 70.454.000
6/12/1999 6,00 5,80 -3,65% 5,78 6,00 5,90 5,82 5,88 126 188.229.000
3/12/1999 6,05 6,02 +0,67% 5,96 6,07 6,00 6,00 6,03 108 225.225.000
2/12/1999 6,10 5,98 -0,33% 5,98 6,14 6,06 5,98 6,03 169 295.483.000
1/12/1999 5,86 6,00 +1,18% 5,84 6,05 5,89 5,96 6,00 126 232.726.000
30/11/1999 5,93 5,93 -0,84% 5,89 5,96 5,93 5,90 5,94 95 163.705.000
29/11/1999 6,05 5,98 +0,17% 5,95 6,05 5,98 5,97 5,99 65 104.055.000
26/11/1999 6,10 5,97 -1,32% 5,95 6,10 6,02 5,97 6,00 164 372.774.000
25/11/1999 5,86 6,05 +2,54% 5,83 6,07 6,01 6,01 6,07 115 253.910.000
24/11/1999 6,10 5,90 -1,99% 5,87 6,10 5,93 5,86 5,93 89 98.478.000
23/11/1999 6,00 6,02 +1,35% 5,86 6,10 5,98 5,96 6,02 198 308.645.000
22/11/1999 6,13 5,94 -2,78% 5,94 6,15 6,01 5,93 5,95 263 472.327.000
19/11/1999 6,27 6,11 -1,45% 6,08 6,28 6,22 6,08 6,11 244 528.506.000
18/11/1999 6,20 6,20 +0,81% 6,15 6,30 6,22 6,16 6,20 232 525.691.000
17/11/1999 6,26 6,15 -1,60% 6,13 6,28 6,19 6,12 6,18 169 321.956.000
16/11/1999 6,07 6,25 +3,31% 5,76 6,25 6,14 6,16 6,25 224 380.284.000
12/11/1999 6,00 6,05 +2,37% 5,93 6,13 6,03 6,00 6,05 273 505.052.000
11/11/1999 5,79 5,91 +4,60% 5,70 6,07 5,88 5,92 5,94 215 379.626.000
10/11/1999 5,70 5,65 -1,22% 5,62 5,80 5,71 5,65 5,71 247 499.728.000
9/11/1999 5,91 5,72 -2,39% 5,70 5,95 5,82 5,71 5,73 238 329.199.000
8/11/1999 6,06 5,86 -4,25% 5,86 6,20 6,00 5,86 5,90 318 524.161.000
5/11/1999 5,92 6,12 +3,38% 5,75 6,15 5,98 6,05 6,12 311 625.002.000
4/11/1999 6,24 5,92 -4,82% 5,90 6,30 6,13 5,92 5,98 376 649.515.000
3/11/1999 6,49 6,22 -3,57% 6,15 6,49 6,30 6,22 6,24 365 664.285.000
1/11/1999 6,61 6,45 -3,15% 6,00 6,75 6,37 6,42 6,46 156 288.328.000
29/10/1999 7,00 6,66 -2,06% 6,65 7,10 6,86 6,60 6,65 69 155.158.000
28/10/1999 6,73 6,80 +3,03% 6,70 6,90 6,82 6,76 6,79 34 59.411.000
27/10/1999 7,00 6,60 -6,38% 6,60 7,00 6,79 6,60 6,70 241 406.546.000
26/10/1999 7,52 7,05 +3,68% 6,91 7,70 7,19 7,00 7,05 1.031 2.498.246.000
22/10/1999 6,81 6,80 +1,80% 6,67 6,89 6,80 6,79 6,81 267 600.350.000
21/10/1999 6,15 6,68 +7,22% 6,15 6,70 6,44 6,65 6,68 582 1.270.720.000
20/10/1999 6,12 6,23 +2,47% 6,12 6,25 6,18 6,23 6,24 264 477.852.000
19/10/1999 6,15 6,08 +1,16% 6,06 6,19 6,12 6,06 6,08 310 639.906.000
18/10/1999 6,26 6,01 -3,99% 6,00 6,26 6,09 6,02 6,04 581 1.422.734.000
15/10/1999 6,30 6,26 -1,88% 6,21 6,37 6,30 6,25 6,32 264 429.338.000
14/10/1999 6,21 6,38 +2,90% 6,20 6,43 6,29 6,36 6,39 535 908.209.000
13/10/1999 6,00 6,20 +1,64% 6,00 6,20 6,10 6,13 6,20 132 252.756.000
11/10/1999 6,14 6,10 0,00% 6,10 6,21 6,16 6,07 6,14 86 167.622.000
8/10/1999 6,00 6,10 +1,67% 5,93 6,10 5,99 6,08 6,10 129 208.792.000
7/10/1999 6,17 6,00 -1,96% 5,95 6,24 6,08 5,96 6,00 260 496.522.000
6/10/1999 6,10 6,12 +1,16% 6,06 6,20 6,15 6,09 6,12 167 270.855.000
5/10/1999 6,03 6,05 +0,83% 5,82 6,07 5,97 6,00 6,08 331 563.869.000
4/10/1999 6,20 6,00 -1,64% 6,00 6,25 6,09 6,00 6,09 130 200.977.000
1/10/1999 5,90 6,10 +1,33% 5,86 6,20 6,11 6,10 6,13 290 502.652.000
30/9/1999 6,14 6,02 +0,17% 6,01 6,39 6,19 6,02 6,04 593 1.120.830.000
29/9/1999 6,09 6,01 -2,59% 5,98 6,14 6,03 5,98 6,01 160 224.414.000
28/9/1999 6,20 6,17 -0,48% 5,98 6,28 6,12 6,10 6,17 462 785.477.000
27/9/1999 6,30 6,20 -1,43% 6,13 6,33 6,21 6,16 6,20 175 396.667.000
24/9/1999 5,95 6,29 +4,83% 5,95 6,29 6,16 6,26 6,28 300 548.055.000
23/9/1999 6,34 6,00 -2,44% 5,90 6,35 6,17 5,98 6,02 467 850.866.000
22/9/1999 6,30 6,15 +0,33% 6,01 6,34 6,20 6,14 6,15 446 819.097.000
21/9/1999 6,45 6,13 -4,96% 6,12 6,45 6,32 6,15 6,19 449 851.659.000
20/9/1999 6,27 6,45 +2,87% 6,17 6,45 6,35 6,41 6,45 398 835.303.000
17/9/1999 5,72 6,27 +10,19% 5,71 6,29 5,98 6,21 6,25 389 818.744.000
16/9/1999 5,70 5,69 +0,71% 5,60 5,76 5,66 5,65 5,68 228 407.962.000
15/9/1999 5,90 5,65 -3,09% 5,60 5,91 5,75 5,61 5,65 402 800.365.000
14/9/1999 6,09 5,83 -4,43% 5,71 6,20 5,99 5,80 5,83 371 718.147.000
13/9/1999 6,20 6,10 +0,16% 6,07 6,20 6,11 6,09 6,10 188 348.985.000
10/9/1999 6,25 6,09 +0,16% 6,03 6,25 6,10 6,02 6,10 218 318.240.000
9/9/1999 6,10 6,08 +0,66% 5,97 6,11 6,06 6,07 6,08 273 427.869.000
8/9/1999 6,15 6,04 -2,27% 6,00 6,27 6,12 6,02 6,04 366 566.308.000
6/9/1999 6,14 6,18 +2,66% 6,02 6,18 6,10 6,15 6,19 39 57.959.000
3/9/1999 6,40 6,02 -3,22% 6,00 6,45 6,22 6,00 6,05 485 867.122.000
2/9/1999 5,84 6,22 +5,07% 5,82 6,25 6,09 6,15 6,23 718 1.652.973.000
1/9/1999 5,71 5,92 +5,53% 5,66 6,00 5,86 5,90 5,92 626 1.494.250.000
31/8/1999 5,40 5,61 +4,86% 5,40 5,64 5,52 5,59 5,61 471 957.596.000
30/8/1999 5,40 5,35 -0,37% 5,30 5,48 5,39 5,35 5,38 336 470.130.000
27/8/1999 5,22 5,37 +4,07% 5,22 5,39 5,33 5,35 5,37 451 774.039.000
26/8/1999 5,30 5,16 -2,64% 5,00 5,30 5,20 5,16 5,20 479 813.851.000
25/8/1999 5,40 5,30 -0,38% 5,19 5,40 5,29 5,25 5,30 825 1.467.822.000
24/8/1999 5,25 5,32 +0,76% 5,21 5,54 5,44 5,31 5,35 1.064 2.141.702.000
23/8/1999 4,99 5,28 +5,81% 4,87 5,30 5,11 5,28 5,30 868 1.694.352.000
20/8/1999 4,70 4,99 +5,72% 4,70 4,99 4,80 4,92 4,95 270 476.203.000
19/8/1999 4,50 4,72 +4,42% 4,42 4,75 4,64 4,67 4,72 168 298.988.000
18/8/1999 4,68 4,52 -5,24% 4,50 4,70 4,60 4,52 4,55 211 287.092.000
17/8/1999 4,94 4,77 -1,45% 4,70 4,94 4,78 4,73 4,77 213 294.918.000
16/8/1999 4,89 4,84 -0,62% 4,60 4,95 4,84 4,82 4,88 184 246.685.000
13/8/1999 5,02 4,87 -0,81% 4,86 5,05 4,93 4,86 4,87 229 324.755.000
12/8/1999 4,97 4,91 +4,47% 4,85 5,07 4,96 4,90 4,91 821 1.321.013.000
11/8/1999 4,62 4,70 +4,44% 4,61 4,90 4,72 4,69 4,73 388 459.011.000
10/8/1999 4,45 4,50 +3,45% 4,36 4,50 4,44 4,45 4,50 318 444.895.000
9/8/1999 4,30 4,35 +2,84% 4,16 4,58 4,39 4,33 4,35 340 386.630.000
6/8/1999 4,30 4,23 -2,31% 4,10 4,41 4,30 4,15 4,23 186 207.083.000
5/8/1999 4,40 4,33 -0,23% 3,96 4,40 4,21 4,39 4,40 306 320.631.000
4/8/1999 4,52 4,34 -5,65% 4,30 4,55 4,43 4,33 4,39 189 233.055.000
3/8/1999 4,80 4,60 -2,13% 4,43 4,84 4,59 4,45 4,59 324 452.466.000
2/8/1999 4,85 4,70 -5,24% 4,56 5,10 4,90 4,61 4,70 427 543.956.000
30/7/1999 4,95 4,96 +2,69% 4,82 5,08 4,96 4,85 4,96 229 308.266.000
29/7/1999 4,50 4,83 +5,00% 4,40 4,90 4,66 4,83 4,90 288 518.172.000
28/7/1999 4,95 4,60 -5,15% 4,60 5,00 4,83 4,60 4,64 98 107.410.000
27/7/1999 4,90 4,85 +1,25% 4,79 5,05 4,89 4,78 4,85 288 439.303.000
26/7/1999 4,51 4,79 +2,79% 4,40 4,95 4,74 4,74 4,79 282 288.690.000
23/7/1999 5,00 4,66 -8,63% 4,60 5,00 4,75 4,51 4,66 330 415.519.000
22/7/1999 4,90 5,10 +4,51% 4,90 5,40 5,16 5,04 5,10 543 682.255.000
21/7/1999 4,50 4,88 +8,93% 4,50 4,88 4,74 4,81 4,88 454 705.651.000
20/7/1999 4,40 4,48 +0,67% 4,37 4,54 4,46 4,48 4,50 253 405.938.000
19/7/1999 4,59 4,45 0,00% 4,30 4,60 4,43 4,43 4,45 332 372.874.000
16/7/1999 4,15 4,45 +5,95% 4,11 4,59 4,40 4,40 4,46 414 534.932.000
15/7/1999 4,30 4,20 +0,24% 4,01 4,39 4,21 4,20 4,25 278 342.731.000
14/7/1999 4,50 4,19 -4,77% 4,15 4,60 4,38 4,15 4,20 602 978.949.000
13/7/1999 3,80 4,40 +13,70% 3,68 4,42 4,15 4,28 4,40 473 765.066.000
12/7/1999 4,20 3,87 -5,38% 3,77 4,50 3,94 3,89 3,90 269 264.566.000
8/7/1999 3,97 4,09 +3,54% 3,92 4,27 4,10 4,05 4,09 498 579.006.000
7/7/1999 3,90 3,95 +3,95% 3,90 4,15 4,02 3,90 3,95 458 512.629.000
6/7/1999 3,30 3,80 +16,56% 3,30 4,00 3,69 3,78 3,80 858 1.529.686.000
5/7/1999 3,08 3,26 +6,89% 3,08 3,40 3,30 3,25 3,26 223 356.880.000
2/7/1999 3,10 3,05 0,00% 3,03 3,12 3,06 3,04 3,05 60 35.219.000
1/7/1999 3,00 3,05 +2,01% 3,00 3,15 3,07 3,04 3,05 117 107.473.000
30/6/1999 2,92 2,99 +2,40% 2,83 3,04 2,98 2,99 3,00 54 50.440.000
29/6/1999 2,96 2,92 +0,69% 2,90 3,02 2,97 2,94 2,95 63 94.731.000
28/6/1999 3,05 2,90 -5,23% 2,90 3,10 3,01 2,90 2,95 72 70.745.000
25/6/1999 3,00 3,06 -1,29% 3,00 3,20 3,06 3,06 3,07 47 35.905.000
24/6/1999 3,15 3,10 -2,52% 2,99 3,15 3,05 3,09 3,10 133 93.252.000
23/6/1999 3,24 3,18 -0,31% 3,00 3,25 3,12 3,18 3,20 172 126.475.000
22/6/1999 3,50 3,19 -8,07% 3,15 3,55 3,33 3,19 3,24 121 110.206.000
21/6/1999 3,31 3,47 +5,47% 3,31 3,55 3,48 3,47 3,49 125 142.452.000
18/6/1999 3,20 3,29 +6,13% 3,00 3,39 3,26 3,28 3,29 183 163.657.000
17/6/1999 3,75 3,10 -16,22% 3,05 3,75 3,37 3,10 3,15 307 361.962.000
16/6/1999 3,50 3,70 +13,85% 3,48 3,90 3,74 3,66 3,70 554 978.589.000
15/6/1999 2,65 3,25 +33,74% 2,62 3,30 3,06 3,16 3,25 557 446.799.000
14/6/1999 2,58 2,43 +25,91% 2,38 2,62 2,51 2,38 2,43 264 256.610.000
11/6/1999 1,85 1,93 +9,04% 1,84 1,99 1,88 1,90 1,93 57 68.496.000
10/6/1999 1,54 1,77 +16,45% 1,54 1,80 1,70 1,74 1,77 192 124.258.000
9/6/1999 1,40 1,52 +10,95% 1,40 1,60 1,45 1,51 1,52 90 184.704.000
8/6/1999 1,40 1,37 -0,72% 1,37 1,43 1,38 1,37 1,40 36 19.831.000
7/6/1999 1,47 1,38 -90,25% 1,38 1,56 1,45 1,38 1,40 78 57.932.000
4/6/1999 12,40 14,15 +14,02% 12,40 14,50 14,16 14,00 14,15 35 22.943.200
2/6/1999 13,00 12,41 -5,98% 12,30 13,00 12,44 12,15 12,63 17 6.099.900
1/6/1999 14,25 13,20 -7,37% 13,00 14,25 13,60 12,00 13,20 25 15.640.600
31/5/1999 13,53 14,25 +21,79% 13,50 15,00 14,27 14,11 14,25 125 67.794.500
28/5/1999 10,45 11,70 +17,00% 10,30 12,50 11,02 11,60 11,70 68 31.637.600
27/5/1999 9,40 10,00 +7,53% 9,40 10,50 9,85 9,80 10,15 51 33.209.500
26/5/1999 9,00 9,30 +4,49% 9,00 9,30 9,20 9,00 9,40 7 4.144.000
25/5/1999 8,80 8,90 0,00% 8,80 9,00 8,93 8,90 9,00 5 2.413.000
24/5/1999 8,90 8,90 -1,11% 8,90 8,90 8,90 8,90 9,10 1 445.000
21/5/1999 9,30 9,00 -4,26% 9,00 9,30 9,17 8,85 9,00 5 2.935.000
20/5/1999 9,50 9,40 +2,17% 9,40 9,50 9,45 9,25 9,40 2 189.000
19/5/1999 9,20 9,20 0,00% 9,00 9,20 9,12 8,75 9,20 10 9.215.000
18/5/1999 9,00 9,20 +2,22% 9,00 9,20 9,05 9,01 9,20 19 19.204.000
17/5/1999 8,90 9,00 +1,12% 8,90 9,00 8,95 8,50 9,10 3 8.950.000
14/5/1999 8,90 8,90 0,00% 8,89 9,00 8,93 8,60 8,90 6 2.053.900
13/5/1999 8,90 8,90 +3,49% 8,90 8,90 8,90 8,61 9,00 1 445.000
12/5/1999 8,99 8,60 -4,44% 8,60 8,99 8,74 8,53 9,00 2 699.700
11/5/1999 9,60 9,00 -5,16% 8,00 9,60 8,83 8,60 9,50 14 5.745.400
10/5/1999 9,49 9,49 +5,44% 9,49 9,49 9,49 9,50 9,60 1 94.900
7/5/1999 9,00 9,00 0,00% 9,00 9,00 9,00 8,50 9,00 1 1.890.000
6/5/1999 9,44 9,00 0,00% 9,00 9,44 9,40 8,70 9,30 2 2.068.000
4/5/1999 9,00 9,00 0,00% 9,00 9,00 9,00 8,01 9,50 1 450.000
3/5/1999 9,00 9,00 -4,76% 9,00 9,00 9,00 8,51 9,50 1 90.000
30/4/1999 8,90 9,45 +14,96% 8,90 9,45 8,98 8,37 9,50 3 988.500
29/4/1999 8,22 8,22 +0,24% 8,22 8,22 8,22 8,21 9,00 1 822.000
27/4/1999 9,00 8,20 -8,89% 8,20 9,00 8,42 8,20 8,90 3 1.348.000
23/4/1999 8,90 9,00 +1,12% 8,90 9,00 8,95 8,50 8,99 2 895.000
22/4/1999 8,60 8,90 +2,30% 8,60 8,90 8,65 8,50 8,90 8 5.279.100
20/4/1999 8,90 8,70 -2,25% 8,70 8,90 8,70 8,61 10,00 4 2.003.000
19/4/1999 8,60 8,90 +4,71% 8,60 8,90 8,66 8,80 8,90 8 5.459.300
16/4/1999 8,70 8,50 -2,30% 8,50 8,70 8,50 8,30 8,50 11 6.378.000
15/4/1999 9,00 8,70 -3,33% 8,70 9,00 8,87 0,00 8,70 7 5.858.000
14/4/1999 9,00 9,00 -2,17% 8,81 9,00 8,99 8,85 9,00 9 11.867.600
13/4/1999 9,87 9,20 -2,13% 9,20 9,87 9,53 8,70 9,70 2 190.700
9/4/1999 9,40 9,40 -2,08% 9,40 9,40 9,40 7,80 9,40 1 94.000
8/4/1999 9,60 9,60 0,00% 9,60 9,60 9,60 8,80 9,80 1 960.000
7/4/1999 10,00 9,60 -4,00% 9,60 10,00 9,76 9,60 9,90 12 7.711.000
6/4/1999 9,90 10,00 +11,11% 9,41 10,00 9,59 9,46 10,00 30 17.654.000
5/4/1999 9,00 9,00 +3,45% 9,00 9,00 9,00 9,05 9,50 1 180.000
31/3/1999 8,70 8,70 -3,33% 8,70 8,70 8,70 8,30 9,00 1 87.000
30/3/1999 8,99 9,00 +8,30% 8,99 9,20 9,09 8,70 9,20 3 1.091.900
26/3/1999 8,30 8,31 +1,34% 8,30 8,31 8,30 8,31 8,99 3 830.800
25/3/1999 8,10 8,20 +1,23% 8,10 8,25 8,17 8,20 8,99 3 736.000
24/3/1999 8,70 8,10 -10,00% 8,10 8,70 8,34 8,10 8,90 2 417.000
23/3/1999 9,00 9,00 0,00% 9,00 9,00 9,00 8,50 8,99 1 180.000
19/3/1999 9,01 9,00 0,00% 9,00 9,01 9,00 0,00 9,00 6 2.160.900
18/3/1999 9,01 9,00 -0,11% 9,00 9,15 9,02 8,90 9,15 6 1.713.900
17/3/1999 9,50 9,01 -5,16% 9,00 9,50 9,32 8,90 9,09 19 16.136.300
16/3/1999 9,50 9,50 0,00% 9,50 9,50 9,50 8,80 9,80 6 9.785.000
12/3/1999 9,39 9,50 0,00% 9,20 9,50 9,38 9,20 9,50 5 2.816.000
11/3/1999 9,51 9,50 -1,04% 9,50 9,51 9,50 9,00 9,50 7 7.315.100
10/3/1999 10,49 9,60 +1,05% 9,50 10,49 9,55 9,00 9,99 9 11.279.900
9/3/1999 9,50 9,50 -5,94% 9,50 9,50 9,50 0,00 10,00 2 1.900.000
8/3/1999 9,50 10,10 -3,35% 9,50 10,10 9,70 9,01 10,10 2 291.000
3/3/1999 9,99 10,45 +4,50% 9,63 10,60 10,44 9,00 10,44 12 21.194.600
2/3/1999 8,80 10,00 0,00% 8,80 10,00 9,98 8,80 9,99 4 9.383.000
26/2/1999 10,31 10,00 -10,63% 8,60 10,31 8,98 8,60 10,39 6 719.100
25/2/1999 11,19 11,19 +30,12% 11,19 11,19 11,19 8,60 11,20 1 111.900
23/2/1999 8,60 8,60 +6,17% 8,60 8,60 8,60 7,90 9,00 1 86.000
22/2/1999 8,10 8,10 -3,57% 8,10 8,10 8,10 0,00 8,10 1 243.000
19/2/1999 8,40 8,40 -3,45% 8,40 8,40 8,40 8,10 8,60 2 420.000
18/2/1999 8,70 8,70 0,00% 8,70 8,70 8,70 8,40 8,80 1 87.000
12/2/1999 9,00 8,70 -3,33% 8,70 9,50 8,94 8,00 8,99 5 3.130.000
8/2/1999 9,00 9,00 0,00% 9,00 9,00 9,00 8,00 9,00 4 1.890.000
5/2/1999 9,00 9,00 -5,26% 9,00 9,00 9,00 8,50 11,20 3 2.700.000
3/2/1999 9,50 9,50 -13,64% 9,50 9,50 9,50 9,25 11,00 3 1.900.000
29/1/1999 9,50 11,00 +35,80% 9,50 11,00 10,54 8,00 11,00 10 7.485.000
27/1/1999 8,50 8,10 0,00% 8,10 8,50 8,11 8,10 9,50 8 8.437.000
26/1/1999 8,10 8,10 +0,62% 8,10 8,20 8,10 8,10 9,50 3 2.594.000
21/1/1999 8,10 8,05 -0,62% 8,05 8,10 8,08 8,01 8,10 4 3.235.000
19/1/1999 8,10 8,10 -4,71% 8,10 8,10 8,10 8,10 9,50 1 81.000
18/1/1999 9,50 8,50 -10,53% 8,50 9,50 8,52 8,50 9,50 6 13.294.600
15/1/1999 9,00 9,50 +17,28% 9,00 9,50 9,10 8,50 9,50 3 2.275.000
14/1/1999 8,10 8,10 -4,71% 8,10 8,10 8,10 0,00 8,50 2 810.000
13/1/1999 8,80 8,50 -14,91% 8,50 8,80 8,65 8,00 8,80 3 1.730.000
6/1/1999 9,99 9,99 -3,94% 9,99 9,99 9,99 7,36 10,00 1 99.900
30/12/1998 9,00 10,40 +15,56% 9,00 10,40 9,49 0,00 10,00 6 1.233.800
29/12/1998 8,00 9,00 +5,88% 8,00 9,00 8,50 8,00 9,00 2 170.000
28/12/1998 8,80 8,50 +4,94% 8,50 8,80 8,50 0,00 8,90 3 17.352.000
22/12/1998 8,00 8,10 -10,99% 8,00 8,12 8,07 7,80 8,20 11 8.077.000
17/12/1998 9,00 9,10 -4,21% 9,00 9,10 9,01 8,01 9,50 4 3.155.000
15/12/1998 9,50 9,50 -5,00% 9,50 9,50 9,50 9,20 9,50 3 570.000
11/12/1998 10,00 10,00 0,00% 10,00 10,00 10,00 9,50 9,99 2 1.100.000
9/12/1998 9,50 10,00 -3,29% 9,50 10,00 9,75 9,50 10,00 2 195.000
8/12/1998 10,34 10,34 -1,05% 10,34 10,34 10,34 9,50 10,35 1 206.800
27/11/1998 10,45 10,45 +4,81% 10,45 10,45 10,45 9,70 10,40 1 104.500
26/11/1998 9,97 9,97 -4,96% 9,97 9,97 9,97 9,90 10,47 5 39.880.000
25/11/1998 10,50 10,49 -0,10% 10,49 10,50 10,49 0,00 10,39 3 31.709.900
24/11/1998 10,50 10,50 -2,78% 10,50 10,50 10,50 10,20 10,50 5 6.300.000
23/11/1998 10,50 10,80 +2,86% 10,50 10,80 10,68 10,51 11,00 3 5.340.000
20/11/1998 10,50 10,50 +2,94% 10,50 10,50 10,50 0,00 10,50 2 1.260.000
19/11/1998 10,20 10,20 -3,77% 10,20 10,20 10,20 10,20 10,50 1 204.000
18/11/1998 10,50 10,60 +0,95% 10,50 10,60 10,50 10,00 11,00 3 8.192.000
17/11/1998 10,50 10,50 +5,00% 10,50 10,50 10,50 0,00 11,00 4 4.830.000
13/11/1998 10,00 10,00 -0,99% 10,00 10,00 10,00 10,00 11,00 1 100.000
10/11/1998 10,10 10,10 0,00% 10,10 10,10 10,10 9,00 11,98 1 101.000
9/11/1998 10,40 10,10 -5,61% 10,10 10,40 10,22 10,10 11,98 3 920.000
6/11/1998 11,00 10,70 +1,90% 10,70 11,00 10,77 10,11 11,98 3 4.634.000
5/11/1998 10,50 10,50 -4,55% 10,50 10,50 10,50 10,60 11,50 1 105.000
4/11/1998 11,00 11,00 -7,95% 11,00 11,00 11,00 10,50 11,00 1 220.000
30/10/1998 11,95 11,95 +13,81% 11,95 11,95 11,95 10,50 11,70 1 119.500
29/10/1998 11,00 10,50 -7,89% 10,50 11,00 10,55 10,50 11,99 3 1.055.000
28/10/1998 11,98 11,40 -0,87% 11,40 11,98 11,92 10,50 11,40 2 1.192.200
27/10/1998 11,50 11,50 -4,17% 11,50 11,50 11,50 11,00 11,50 1 115.000
22/10/1998 12,00 12,00 0,00% 12,00 12,00 12,00 11,00 12,00 2 600.000
21/10/1998 12,00 12,00 0,00% 12,00 12,00 12,00 11,00 12,00 1 600.000
19/10/1998 12,00 12,00 -4,00% 12,00 12,00 12,00 10,50 12,40 2 1.320.000
9/10/1998 12,50 12,50 -3,10% 12,50 12,50 12,50 11,00 12,44 1 125.000
6/10/1998 12,90 12,90 -2,20% 12,90 12,90 12,90 11,00 12,90 2 258.000
29/9/1998 12,50 13,19 +0,30% 12,00 13,19 12,56 11,60 13,50 3 376.900
25/9/1998 13,15 13,15 -0,23% 13,15 13,15 13,15 0,00 13,10 1 131.500
24/9/1998 13,19 13,18 -0,15% 13,17 13,19 13,18 0,00 13,18 3 1.912.945.300
23/9/1998 13,20 13,20 -0,75% 13,20 13,20 13,20 12,50 13,20 2 396.000
22/9/1998 13,30 13,30 -1,85% 13,30 13,30 13,30 0,00 13,29 1 133.000
18/9/1998 13,50 13,55 +4,31% 13,50 13,55 13,51 13,30 13,60 7 1.351.000
17/9/1998 12,00 12,99 -0,08% 12,00 13,00 12,98 12,20 13,30 9 1.751.934.800
16/9/1998 13,50 13,00 -2,26% 13,00 13,50 13,17 12,50 13,00 7 2.635.000
15/9/1998 13,00 13,30 +2,31% 13,00 13,50 13,00 13,30 13,50 8 156.626.000
14/9/1998 13,40 13,00 0,00% 13,00 13,60 13,20 12,80 13,10 20 16.507.000
11/9/1998 9,80 13,00 +32,65% 9,80 13,00 10,94 11,00 13,50 7 7.553.000
10/9/1998 10,50 9,80 -6,67% 8,90 10,50 9,59 8,51 0,00 18 9.308.500
9/9/1998 10,50 10,50 +5,00% 10,00 10,50 10,10 9,50 11,50 7 3.133.000
8/9/1998 9,30 10,00 +17,65% 9,30 10,00 9,79 9,50 12,00 5 1.958.000
4/9/1998 9,00 8,50 -5,56% 8,00 9,00 8,20 8,00 9,00 4 1.805.000
3/9/1998 10,00 9,00 -13,46% 9,00 10,20 9,55 0,00 10,00 12 4.587.000
2/9/1998 11,00 10,40 -5,45% 10,00 11,00 10,38 10,00 10,90 6 1.142.000
28/8/1998 11,10 11,00 +3,77% 10,60 11,60 11,00 11,00 11,60 32 24.657.500
27/8/1998 11,11 10,60 -7,83% 10,50 11,11 10,87 10,61 11,00 27 18.591.800
26/8/1998 11,00 11,50 +4,55% 11,00 11,50 11,20 11,00 14,00 2 1.905.000
24/8/1998 11,00 11,00 -8,33% 11,00 11,00 11,00 11,01 11,90 1 110.000
21/8/1998 11,00 12,00 +1,69% 10,50 12,00 11,43 0,00 11,80 8 12.003.000
19/8/1998 11,80 11,80 0,00% 11,10 11,80 11,55 11,00 11,80 4 4.738.000
18/8/1998 11,69 11,80 0,00% 11,68 11,80 11,72 11,15 11,69 4 3.870.600
17/8/1998 11,00 11,80 +2,61% 11,00 11,80 11,53 11,10 12,00 5 3.229.000
14/8/1998 11,00 11,50 +9,52% 11,00 11,50 11,37 11,00 12,00 4 910.000
13/8/1998 10,50 10,50 +5,00% 10,50 10,50 10,50 10,00 0,00 1 210.000
12/8/1998 9,50 10,00 0,00% 9,00 10,00 9,45 8,50 10,20 4 945.000
11/8/1998 9,50 10,00 0,00% 9,50 10,00 9,58 9,00 10,00 4 1.150.000
10/8/1998 10,00 10,00 0,00% 10,00 10,00 10,00 9,50 10,50 2 1.900.000
7/8/1998 10,41 10,00 -3,85% 10,00 10,41 10,17 9,00 10,20 8 7.736.000
6/8/1998 10,40 10,40 -0,95% 10,40 10,40 10,40 10,40 0,00 1 2.080.000
5/8/1998 10,50 10,50 +2,94% 10,50 10,50 10,50 10,00 10,50 3 1.155.000
4/8/1998 10,50 10,20 -8,11% 10,20 10,50 10,24 10,00 10,50 5 6.558.000
31/7/1998 11,11 11,10 -7,50% 11,10 11,11 11,10 11,10 11,50 5 4.108.100
30/7/1998 11,01 12,00 -87,23% 11,01 12,00 11,50 11,10 0,00 2 230.100
22/6/1998 94,00 94,00 0,00% 94,00 94,00 94,00 50,00 0,00 1 940.000

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.