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

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

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

Tempo Gráfico: Todos

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

EMBR3 - EMBRAER - ON NM

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