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.

EMBR3F - EMBRAER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 60,75 62,71 +3,77% 60,43 62,71 61,77 62,25 62,71 1.601 139.782.744
20/1/2025 59,89 60,43 +1,38% 59,57 60,73 60,18 60,43 60,70 1.718 104.241.176
17/1/2025 60,21 59,61 -0,72% 59,37 60,67 59,95 59,61 59,98 3.105 113.622.298
16/1/2025 58,06 60,04 +3,66% 58,06 60,14 59,28 60,04 60,10 2.701 168.623.281
15/1/2025 57,02 57,92 +1,99% 56,95 58,75 58,03 57,70 57,92 2.077 112.531.393
14/1/2025 56,99 56,79 +0,42% 55,84 57,36 56,50 56,79 57,00 1.575 79.602.972
13/1/2025 57,40 56,55 -1,48% 56,26 58,05 56,83 56,55 56,65 2.455 186.672.590
10/1/2025 57,61 57,40 +0,30% 56,34 57,70 56,88 57,29 57,40 3.172 99.124.386
9/1/2025 57,38 57,23 +0,05% 56,90 58,08 57,27 57,23 57,40 1.268 82.043.340
8/1/2025 58,05 57,20 -1,28% 57,20 58,94 57,84 57,20 57,45 1.834 120.289.931
7/1/2025 56,90 57,94 +2,55% 56,87 58,22 57,87 57,94 58,17 3.004 135.295.050
6/1/2025 57,38 56,50 -0,86% 56,37 57,90 56,66 56,45 56,50 2.258 175.423.572
3/1/2025 57,67 56,99 -0,84% 56,99 58,00 57,47 56,98 57,16 3.404 122.421.595
2/1/2025 56,46 57,47 +2,44% 56,30 58,00 57,47 57,47 57,48 2.777 249.589.139
30/12/2024 56,40 56,10 -0,36% 55,81 57,05 56,26 56,10 56,46 1.573 93.064.193
27/12/2024 56,53 56,30 +0,05% 55,91 56,71 56,38 56,30 56,65 1.642 85.645.677
26/12/2024 55,20 56,27 +1,52% 54,55 56,27 55,68 56,06 56,27 1.674 103.929.735
23/12/2024 54,48 55,43 +1,02% 54,06 55,98 55,44 55,43 55,92 1.431 92.737.256
20/12/2024 55,89 54,87 -2,19% 54,78 56,10 55,18 54,87 55,01 1.830 78.220.093
19/12/2024 55,18 56,10 +1,56% 55,18 56,48 55,90 55,95 56,10 1.774 75.810.980
18/12/2024 56,87 55,24 -2,76% 55,05 56,98 55,82 55,23 55,69 1.455 121.586.243
17/12/2024 56,20 56,81 +1,90% 55,69 57,12 56,78 56,68 56,81 1.344 122.158.175
16/12/2024 55,99 55,75 +0,90% 55,08 56,24 55,64 55,75 55,78 1.634 108.621.939
13/12/2024 55,44 55,25 -0,45% 54,30 56,14 55,38 55,00 55,25 1.364 114.058.622
12/12/2024 57,04 55,50 -1,94% 55,06 57,04 55,90 55,20 55,50 1.873 100.461.974
11/12/2024 56,39 56,60 +0,71% 56,00 57,40 56,83 56,60 56,94 1.248 118.539.242
10/12/2024 56,50 56,20 -0,18% 55,78 57,02 56,37 56,20 56,26 879 85.680.391
9/12/2024 57,33 56,30 -1,05% 56,05 57,99 56,88 56,30 56,38 1.856 123.427.855
6/12/2024 56,37 56,90 +0,60% 55,88 57,63 56,69 56,90 57,40 3.022 110.688.001
5/12/2024 56,66 56,56 +0,82% 56,10 56,89 56,46 56,48 56,56 1.019 92.965.648
4/12/2024 56,20 56,10 +0,27% 55,16 56,99 55,80 55,88 56,10 1.487 158.743.462
3/12/2024 57,40 55,95 -2,70% 55,92 58,38 56,82 55,95 56,08 1.771 122.774.120
2/12/2024 58,13 57,50 -1,44% 57,50 58,80 58,00 57,50 57,81 1.636 117.229.006
29/11/2024 56,60 58,34 +4,07% 56,29 58,99 57,49 58,12 58,34 1.691 154.609.159
28/11/2024 56,99 56,06 -1,04% 56,06 57,78 56,88 56,06 56,50 1.986 120.708.767
27/11/2024 58,52 56,65 -3,03% 56,59 58,78 57,31 56,61 56,65 2.422 166.809.801
26/11/2024 57,06 58,42 +3,42% 56,50 58,47 57,85 58,30 58,42 1.936 155.483.209
25/11/2024 56,94 56,49 -0,48% 55,38 57,21 56,37 56,40 56,60 1.920 118.555.472
22/11/2024 56,25 56,76 +1,00% 55,89 56,90 56,49 56,68 56,76 1.801 112.770.954
21/11/2024 53,80 56,20 +3,65% 53,80 56,65 55,43 56,17 56,20 2.226 209.994.434
19/11/2024 55,49 54,22 -1,42% 52,47 55,49 53,61 54,22 54,38 2.216 189.600.557
18/11/2024 55,42 55,00 -1,15% 54,35 55,97 55,21 55,00 55,87 1.347 125.285.905
14/11/2024 56,70 55,64 -1,87% 54,97 57,07 55,78 55,47 55,64 2.117 169.047.463
13/11/2024 54,27 56,70 +5,16% 54,27 57,29 56,51 56,49 56,70 3.395 274.879.951
12/11/2024 55,80 53,92 -2,99% 53,27 55,98 54,38 53,92 53,94 1.763 153.055.644
11/11/2024 53,80 55,58 +3,31% 53,80 56,01 55,15 55,58 55,79 3.312 264.455.834
8/11/2024 50,46 53,80 +7,69% 49,40 55,28 52,97 53,54 53,80 6.124 501.992.359
7/11/2024 50,50 49,96 -1,15% 49,56 50,50 50,05 49,96 50,20 1.371 106.938.854
6/11/2024 48,88 50,54 +2,72% 48,20 50,55 49,90 50,46 50,54 2.385 135.991.669
5/11/2024 48,89 49,20 +0,61% 48,34 49,29 48,95 48,98 49,20 1.163 70.883.224
4/11/2024 48,81 48,90 +1,20% 48,47 49,49 49,17 48,89 49,39 1.133 60.449.936
1/11/2024 48,53 48,32 -0,45% 47,95 49,00 48,55 48,32 48,76 1.508 66.897.997
31/10/2024 49,11 48,54 -1,58% 48,48 50,07 49,07 48,52 48,54 1.971 85.622.461
30/10/2024 50,50 49,32 -1,36% 49,29 50,54 49,80 49,30 49,32 1.635 93.425.830
29/10/2024 48,95 50,00 +2,35% 48,95 50,61 49,98 50,00 50,10 2.090 103.742.739
28/10/2024 49,68 48,85 -1,89% 48,85 50,34 49,37 48,85 49,15 1.339 80.864.080
25/10/2024 49,54 49,79 +0,59% 49,16 50,57 49,95 49,70 49,79 2.657 107.964.877
24/10/2024 49,12 49,50 +0,63% 48,81 50,01 49,66 49,49 49,55 1.072 89.284.515
23/10/2024 49,50 49,19 -1,03% 49,12 50,24 49,60 49,19 49,26 1.350 83.931.587
22/10/2024 50,03 49,70 -0,58% 48,61 50,04 49,50 49,70 49,91 2.250 102.497.622
21/10/2024 48,23 49,99 +3,93% 48,08 50,23 49,74 49,98 50,03 2.792 155.636.708
18/10/2024 48,33 48,10 -0,21% 48,02 48,70 48,29 48,08 48,10 1.238 60.456.552
17/10/2024 48,83 48,20 -1,21% 48,19 49,08 48,43 48,20 48,40 1.525 86.641.177
16/10/2024 45,89 48,79 +6,76% 45,89 48,79 48,05 48,61 48,79 3.641 142.305.635
15/10/2024 46,34 45,70 -0,89% 45,57 47,21 46,14 45,69 45,70 2.204 96.270.146
14/10/2024 45,16 46,11 +1,34% 45,16 46,59 45,99 46,11 46,40 1.741 73.090.241
11/10/2024 46,84 45,50 -2,63% 45,50 46,98 46,10 45,50 45,70 2.926 69.970.460
10/10/2024 45,98 46,73 +1,92% 45,65 47,02 46,47 46,73 46,90 1.354 77.418.677
9/10/2024 46,13 45,85 -0,54% 45,80 46,61 46,18 45,85 46,10 1.443 70.792.011
8/10/2024 45,86 46,10 +0,59% 45,51 47,04 46,40 46,09 46,10 1.672 69.146.614
7/10/2024 46,04 45,83 -0,71% 45,27 46,65 46,17 45,83 46,00 1.137 68.846.979
4/10/2024 45,72 46,16 +1,99% 45,29 46,63 46,15 46,09 46,16 1.635 88.476.599
3/10/2024 46,29 45,26 -2,60% 45,26 46,66 45,73 45,20 45,26 1.706 113.418.537
2/10/2024 47,53 46,47 -1,88% 46,47 47,95 46,96 46,46 46,47 2.140 89.653.778
1/10/2024 47,97 47,36 -1,76% 47,36 48,54 47,82 47,36 47,49 2.307 89.197.909
30/9/2024 48,27 48,21 -4,42% 47,50 48,55 48,11 48,13 48,21 1.717 62.687.963
26/9/2024 50,28 50,44 +0,18% 49,83 50,80 50,29 50,40 50,44 1.250 99.149.916
25/9/2024 50,43 50,35 +0,50% 49,64 50,70 50,24 50,14 50,35 1.440 83.420.546
24/9/2024 49,70 50,10 +1,58% 49,25 50,40 49,94 50,00 50,10 2.260 99.362.808
23/9/2024 48,45 49,32 +1,73% 48,17 49,60 48,90 49,31 49,32 1.840 94.251.790
20/9/2024 47,59 48,48 +2,49% 47,10 48,84 48,17 48,48 48,49 1.803 107.917.636
19/9/2024 47,86 47,30 -0,42% 46,96 47,86 47,33 47,20 47,30 1.120 64.735.002
18/9/2024 48,39 47,50 -1,70% 47,33 48,41 47,80 47,50 47,70 2.441 120.425.530
17/9/2024 49,21 48,32 -1,69% 48,17 49,94 48,65 48,27 48,32 1.945 124.813.795
16/9/2024 51,85 49,15 -5,30% 48,90 51,85 49,54 49,14 49,15 4.496 251.873.556
13/9/2024 50,90 51,90 +1,76% 50,78 51,90 51,52 51,34 51,90 2.045 129.095.829
12/9/2024 49,80 51,00 +2,12% 48,53 51,00 50,31 50,92 51,00 2.669 134.385.095
11/9/2024 48,85 49,94 +2,78% 47,88 49,94 48,93 49,29 49,94 1.689 76.982.042
10/9/2024 48,00 48,59 +1,06% 47,25 48,66 48,12 48,33 48,59 1.949 94.947.126
9/9/2024 47,84 48,08 +0,19% 47,23 48,25 47,79 47,88 48,08 1.678 85.003.643
6/9/2024 49,95 47,99 -3,63% 46,52 50,09 47,98 47,91 47,99 2.923 156.905.656
5/9/2024 49,33 49,80 +1,01% 49,00 49,95 49,67 49,77 49,80 1.573 115.024.875
4/9/2024 46,51 49,30 +5,79% 46,30 49,72 48,86 49,08 49,30 3.832 166.528.623
3/9/2024 45,62 46,60 +1,75% 44,88 46,65 45,95 46,00 46,60 2.039 97.353.325
2/9/2024 46,88 45,80 -3,38% 45,67 47,09 46,39 45,76 45,80 2.228 82.098.045
30/8/2024 46,24 47,40 +2,16% 45,94 47,41 46,84 46,37 47,40 1.619 101.021.091
29/8/2024 46,65 46,40 -0,37% 46,10 46,92 46,45 46,35 46,40 1.492 64.662.262
28/8/2024 45,65 46,57 +2,02% 45,56 46,95 46,50 46,39 46,57 1.455 94.974.275
27/8/2024 46,29 45,65 -1,15% 45,53 46,42 45,90 45,65 45,80 1.317 57.653.521
26/8/2024 46,06 46,18 +0,17% 45,78 46,50 46,19 46,15 46,18 1.011 69.281.145
23/8/2024 46,14 46,10 -0,07% 46,00 46,69 46,29 46,10 46,21 1.689 78.735.871
22/8/2024 45,20 46,13 +2,60% 45,03 46,13 45,81 46,04 46,13 2.632 88.741.139
21/8/2024 44,56 44,96 +0,42% 44,35 45,39 44,88 44,82 44,96 1.111 67.495.216
20/8/2024 44,02 44,77 +1,31% 43,91 44,85 44,43 44,68 44,77 1.120 56.714.841
19/8/2024 44,58 44,19 -0,38% 43,41 44,95 43,95 43,98 44,19 1.948 74.532.833
16/8/2024 45,24 44,36 -0,67% 44,04 45,30 44,41 44,26 44,36 1.471 60.101.939
15/8/2024 44,10 44,66 +1,18% 43,96 45,07 44,52 44,66 44,84 2.000 68.026.612
14/8/2024 43,75 44,14 +1,19% 43,62 44,47 44,14 43,89 44,14 1.670 67.566.681
13/8/2024 43,89 43,62 +0,74% 43,62 45,55 44,58 43,62 43,88 1.638 110.362.970
12/8/2024 43,01 43,30 +0,37% 42,62 44,42 43,51 43,30 43,44 1.820 93.022.385
9/8/2024 42,01 43,14 +4,30% 41,25 43,25 42,45 43,05 43,14 1.555 111.107.274
8/8/2024 39,01 41,36 +8,84% 39,01 42,18 40,92 41,36 41,62 2.023 144.217.441
7/8/2024 38,39 38,00 -1,43% 37,81 38,90 38,27 37,96 38,00 1.440 53.958.289
6/8/2024 38,81 38,55 -1,13% 38,03 39,19 38,54 38,44 38,55 1.096 56.002.025
5/8/2024 38,74 38,99 -0,54% 37,18 39,39 38,64 38,97 38,99 1.389 93.861.863
2/8/2024 42,14 39,20 -7,42% 38,85 42,27 39,82 39,18 39,20 2.071 123.974.440
1/8/2024 43,85 42,34 -4,08% 41,70 44,08 42,63 42,23 42,34 3.043 90.111.910
31/7/2024 42,92 44,14 +3,15% 42,68 44,19 43,71 43,99 44,14 1.928 94.085.948
30/7/2024 40,75 42,79 +4,39% 40,75 43,39 42,61 42,70 42,79 2.105 96.635.532
29/7/2024 41,52 40,99 -1,01% 40,55 41,70 41,09 40,99 41,04 1.019 46.725.705
26/7/2024 40,64 41,41 +1,97% 40,50 41,57 41,28 41,23 41,41 2.640 65.224.069
25/7/2024 41,14 40,61 -1,02% 40,11 41,15 40,68 40,61 40,66 1.102 45.898.854
24/7/2024 41,80 41,03 -2,08% 40,65 42,07 41,22 41,03 41,05 1.657 100.713.136
23/7/2024 38,85 41,90 +8,49% 38,76 41,93 40,64 41,89 41,90 3.622 148.560.083
22/7/2024 41,72 38,62 -7,23% 38,27 41,85 39,56 38,59 38,62 3.296 150.762.200
19/7/2024 41,14 41,63 +1,51% 41,14 43,32 42,19 41,63 41,78 3.089 91.053.645
18/7/2024 40,45 41,01 +1,89% 40,43 41,04 40,77 40,82 41,01 1.167 45.659.127
17/7/2024 40,68 40,25 -0,57% 40,25 41,38 40,65 40,25 40,48 1.232 40.701.517
16/7/2024 40,94 40,48 -0,66% 40,34 41,25 40,64 40,48 40,66 1.147 41.846.257
15/7/2024 40,22 40,75 +1,93% 39,77 41,00 40,45 40,75 40,76 1.118 45.232.758
12/7/2024 40,53 39,98 -1,14% 39,97 41,18 40,53 39,98 40,06 1.274 55.646.519
11/7/2024 39,76 40,44 +2,22% 39,58 40,60 40,14 40,30 40,44 1.560 74.371.932
10/7/2024 38,85 39,56 +1,78% 38,81 40,11 39,55 39,56 39,65 1.862 92.440.756
9/7/2024 36,65 38,87 +5,91% 36,62 38,99 38,17 38,87 38,88 2.202 94.276.506
8/7/2024 35,88 36,70 +2,29% 35,88 36,70 36,26 36,58 36,70 1.562 52.326.788
5/7/2024 37,22 35,88 -4,57% 35,81 37,75 36,45 35,88 35,95 1.481 55.710.947
4/7/2024 37,64 37,60 +0,13% 37,12 38,00 37,44 37,56 37,60 746 30.981.584
3/7/2024 36,56 37,55 +3,05% 36,50 37,62 37,31 37,40 37,55 1.228 66.398.708
2/7/2024 36,78 36,44 -0,05% 35,84 36,78 36,32 36,44 36,50 1.199 49.032.080
1/7/2024 36,20 36,46 +0,61% 35,72 36,66 36,25 36,46 36,65 2.567 67.571.296
28/6/2024 38,32 36,24 -4,88% 35,28 38,38 36,31 36,10 36,24 3.464 135.471.834
27/6/2024 38,00 38,10 +0,03% 37,75 38,58 38,25 38,01 38,10 1.190 43.860.675
26/6/2024 37,83 38,09 +1,09% 37,29 38,20 37,80 37,94 38,09 2.995 62.962.920
25/6/2024 37,59 37,68 -0,03% 37,04 38,23 37,75 37,68 37,85 1.339 41.564.252
24/6/2024 38,08 37,69 -0,03% 37,41 38,57 37,87 37,57 37,69 1.454 50.027.355
21/6/2024 36,36 37,70 +3,03% 36,21 37,70 37,20 37,65 37,70 1.741 53.635.719
20/6/2024 37,22 36,59 -1,29% 36,21 37,58 36,82 36,52 36,59 1.268 50.185.299
19/6/2024 36,68 37,07 +0,46% 36,56 37,50 37,05 37,07 37,08 956 42.486.718
18/6/2024 37,58 36,90 -1,63% 36,40 37,68 36,80 36,78 36,90 1.427 49.078.612
17/6/2024 37,30 37,51 +0,46% 36,76 37,89 37,37 37,51 37,68 1.414 60.666.684
14/6/2024 39,58 37,34 -5,42% 37,27 39,58 38,05 37,34 37,60 2.332 71.454.588
13/6/2024 40,00 39,48 -1,28% 38,90 40,86 39,66 39,48 39,50 1.531 63.089.782
12/6/2024 38,98 39,99 +3,33% 38,50 39,99 39,29 39,98 38,82 1.366 48.783.414
11/6/2024 39,03 38,70 -0,90% 38,60 39,94 39,36 38,70 38,75 1.574 63.945.403
10/6/2024 38,40 39,05 +1,88% 37,99 39,32 38,87 38,95 39,05 1.471 63.633.226
7/6/2024 36,70 38,33 +3,34% 36,31 38,83 38,07 38,33 38,40 1.686 80.980.810
6/6/2024 36,60 37,09 +0,82% 36,26 37,45 36,77 36,75 37,09 933 36.798.372
5/6/2024 37,78 36,79 -3,03% 36,51 38,67 36,95 36,70 36,79 1.405 47.856.802
4/6/2024 36,67 37,94 +3,83% 36,67 38,37 37,70 37,66 37,94 1.426 52.993.850
3/6/2024 36,25 36,54 +0,66% 36,25 37,30 36,79 36,50 36,77 1.092 39.173.428
31/5/2024 36,50 36,30 -1,09% 35,51 36,73 36,16 36,30 36,45 932 40.774.766
29/5/2024 37,01 36,70 -1,85% 36,56 37,53 37,00 36,66 36,70 594 36.742.761
28/5/2024 38,20 37,39 -1,92% 37,06 38,52 37,64 37,18 37,39 911 40.014.524
27/5/2024 37,78 38,12 +1,01% 37,29 38,15 37,73 38,12 38,20 887 36.051.524
24/5/2024 38,08 37,74 -0,68% 37,38 38,23 37,70 37,50 37,74 926 33.172.404
23/5/2024 38,19 38,00 -1,81% 37,63 38,52 38,02 37,91 38,00 1.144 41.142.070
22/5/2024 39,25 38,70 -2,20% 38,00 39,28 38,67 38,67 38,70 1.139 52.720.744
21/5/2024 38,97 39,57 +1,85% 38,88 39,59 39,14 39,48 39,57 1.903 84.023.113
20/5/2024 39,56 38,85 -1,87% 38,34 39,66 38,91 38,85 38,95 1.403 62.984.039
17/5/2024 38,75 39,59 +2,17% 38,67 39,77 39,26 39,53 39,59 1.540 57.026.859
16/5/2024 39,08 38,75 -0,64% 38,44 39,67 39,10 38,55 38,75 2.021 80.698.307
15/5/2024 36,89 39,00 +5,49% 36,71 39,05 38,18 38,92 39,00 2.207 98.169.588
14/5/2024 34,35 36,97 +7,88% 34,14 36,97 36,18 36,90 36,97 2.449 116.860.130
13/5/2024 33,50 34,27 +2,60% 33,50 34,34 34,08 34,20 34,27 1.154 37.438.459
10/5/2024 33,97 33,40 -1,62% 33,27 34,66 33,84 33,40 33,77 1.456 55.606.332
9/5/2024 33,64 33,95 +0,89% 33,22 34,03 33,69 33,84 33,95 1.236 33.192.787
8/5/2024 33,73 33,65 -0,41% 33,33 34,06 33,62 33,63 33,65 1.552 39.574.151
7/5/2024 34,46 33,79 -1,29% 32,73 34,55 33,66 33,76 33,79 2.597 81.473.107
6/5/2024 34,24 34,23 +0,15% 34,00 34,83 34,45 34,23 34,32 2.959 109.981.770
3/5/2024 33,00 34,18 +4,14% 32,60 34,28 33,74 34,18 34,25 1.764 59.188.108
2/5/2024 33,00 32,82 -1,50% 32,75 34,00 33,09 32,82 32,96 2.181 75.342.527
30/4/2024 33,02 33,32 +0,33% 32,46 33,48 33,22 33,15 33,32 997 48.259.628
29/4/2024 33,07 33,21 -0,36% 33,00 33,54 33,26 33,20 33,26 1.025 30.616.961
26/4/2024 32,21 33,33 +3,41% 32,21 33,42 33,06 33,29 33,33 1.691 57.240.828
25/4/2024 31,31 32,23 +3,24% 31,05 32,41 31,82 32,15 32,26 1.045 34.842.382
24/4/2024 31,18 31,22 +0,55% 31,00 31,48 31,28 31,22 31,35 861 24.130.007
23/4/2024 31,31 31,05 -0,86% 31,03 31,59 31,32 31,05 31,17 732 24.286.981
22/4/2024 31,36 31,32 +1,89% 30,96 31,80 31,36 31,25 31,32 1.375 45.626.945
19/4/2024 31,71 30,74 -3,61% 30,58 32,08 31,13 30,74 30,91 1.446 36.723.529
18/4/2024 31,90 31,89 -0,56% 31,55 32,18 31,90 31,89 32,09 731 26.819.215
17/4/2024 32,00 32,07 +0,56% 31,70 32,40 32,04 31,96 32,07 742 27.402.749
16/4/2024 31,30 31,89 +1,14% 30,84 31,89 31,35 31,72 31,89 987 32.820.952
15/4/2024 31,75 31,53 -1,31% 31,22 32,47 31,81 31,34 31,53 1.171 37.335.831
12/4/2024 32,65 31,95 -1,21% 31,62 32,71 32,10 31,83 31,95 700 21.575.822
11/4/2024 32,86 32,34 -1,67% 31,97 32,95 32,40 32,34 32,70 824 27.081.766
10/4/2024 32,40 32,89 +1,20% 32,33 32,97 32,75 32,79 32,90 1.049 34.731.886
9/4/2024 32,61 32,50 +0,28% 31,96 32,68 32,31 32,36 32,50 892 47.824.608
8/4/2024 32,24 32,41 +0,81% 31,87 32,61 32,33 32,41 32,55 823 33.052.249
5/4/2024 32,63 32,15 -0,92% 32,15 32,98 32,42 32,15 32,38 744 27.483.754
4/4/2024 33,10 32,45 -2,11% 32,45 33,82 33,17 32,45 32,60 1.077 41.454.817
3/4/2024 32,81 33,15 +1,41% 32,32 33,22 32,84 33,01 33,15 981 43.126.637
2/4/2024 32,39 32,69 +0,90% 32,10 33,01 32,69 32,53 32,69 1.276 45.122.692
1/4/2024 33,38 32,40 -3,11% 32,30 33,58 32,73 32,36 32,40 2.003 65.939.321
28/3/2024 33,15 33,44 +0,72% 33,01 33,88 33,48 33,36 33,44 1.273 58.331.967
27/3/2024 33,23 33,20 -0,48% 32,95 33,45 33,12 33,05 33,20 932 35.483.402
26/3/2024 33,00 33,36 -0,42% 32,61 33,64 33,25 33,22 33,43 1.343 58.369.461
25/3/2024 33,47 33,50 +0,09% 32,72 33,78 33,40 33,47 33,50 2.156 85.792.082
22/3/2024 31,00 33,47 +7,97% 31,00 33,63 32,82 33,45 33,47 2.705 109.214.247
21/3/2024 31,75 31,00 -3,13% 30,63 31,99 30,94 30,79 31,00 1.500 59.955.053
20/3/2024 31,64 32,00 +1,59% 31,09 32,10 31,69 31,62 32,00 1.891 75.679.038
19/3/2024 29,70 31,50 +6,38% 29,61 31,61 30,95 31,50 31,55 2.590 81.823.118
18/3/2024 29,51 29,61 +1,40% 27,68 29,98 28,83 29,46 29,61 2.197 103.730.037
15/3/2024 29,48 29,20 -0,68% 28,98 29,80 29,40 29,18 29,20 1.937 79.426.879
14/3/2024 26,99 29,40 +9,91% 26,99 29,43 28,31 29,40 29,42 3.437 133.960.652
13/3/2024 26,46 26,75 +0,68% 26,26 27,07 26,74 26,59 26,75 807 32.982.027
12/3/2024 26,55 26,57 -0,08% 25,93 26,76 26,33 26,45 26,57 910 25.615.071
11/3/2024 26,80 26,59 -0,60% 26,10 26,95 26,50 26,50 26,59 853 22.349.611
8/3/2024 26,04 26,75 +0,98% 26,04 27,25 26,71 0,00 0,00 1.086 33.477.750
7/3/2024 26,76 26,49 -1,45% 26,15 27,08 26,49 26,33 26,49 786 25.721.653
6/3/2024 26,80 26,88 -0,19% 26,03 27,04 26,55 26,66 26,88 1.084 32.932.296
5/3/2024 27,10 26,93 -0,07% 26,76 27,30 26,99 26,80 26,93 1.401 58.275.838
4/3/2024 25,90 26,95 +3,85% 25,81 27,09 26,44 26,95 27,00 2.580 89.482.479
1/3/2024 24,76 25,95 +8,13% 24,74 25,95 25,39 25,95 25,97 3.679 90.864.651
29/2/2024 23,95 24,00 +1,05% 23,73 24,37 24,07 24,00 24,20 1.269 33.733.512
28/2/2024 23,45 23,75 +1,71% 23,32 24,11 23,71 23,75 23,94 1.340 34.412.151
27/2/2024 22,84 23,35 +2,46% 22,84 23,94 23,47 23,35 23,40 2.031 43.886.643
26/2/2024 22,67 22,79 +0,66% 22,59 23,12 22,84 22,79 22,88 1.378 21.781.148
23/2/2024 22,77 22,64 -0,44% 22,64 23,05 22,77 0,00 0,00 537 14.748.135
22/2/2024 22,54 22,74 +0,89% 22,51 23,06 22,83 22,74 22,90 885 21.324.367
21/2/2024 22,76 22,54 -1,23% 22,28 22,78 22,46 22,36 22,54 775 17.027.060
20/2/2024 22,67 22,82 +0,75% 22,52 23,04 22,83 22,70 22,82 1.238 20.934.459
19/2/2024 22,47 22,65 -0,09% 22,20 22,72 22,47 22,65 22,69 752 15.780.666
16/2/2024 22,70 22,67 -0,79% 22,40 22,86 22,57 22,51 22,67 624 15.873.995
15/2/2024 22,78 22,85 +0,57% 22,45 22,99 22,70 22,66 22,85 916 16.856.271
14/2/2024 22,56 22,72 +0,53% 22,23 22,72 22,48 22,60 22,72 715 13.924.494
9/2/2024 21,92 22,60 +3,34% 21,92 22,75 22,47 0,00 0,00 1.032 31.480.865
8/2/2024 21,68 21,87 +1,25% 21,44 21,95 21,68 21,87 21,95 628 17.998.928
7/2/2024 21,79 21,60 -1,77% 21,60 22,20 21,85 21,60 21,85 920 21.742.980
6/2/2024 22,40 21,99 -2,31% 21,56 22,63 22,04 21,90 21,99 1.526 43.091.294
5/2/2024 22,44 22,51 +1,03% 22,20 22,85 22,49 22,51 22,73 1.009 27.984.567
2/2/2024 22,46 22,28 -0,98% 22,00 22,61 22,27 22,28 22,40 1.235 24.262.858
1/2/2024 22,66 22,50 -2,09% 21,97 22,98 22,38 22,46 22,50 1.375 44.609.900
31/1/2024 22,99 22,98 +0,52% 22,67 23,23 22,98 22,87 22,98 1.148 30.532.578
30/1/2024 22,30 22,86 +1,69% 22,26 22,91 22,61 22,73 22,86 1.047 28.236.127
29/1/2024 22,39 22,48 -0,04% 21,86 22,48 22,14 22,11 22,48 642 16.645.570
26/1/2024 22,72 22,49 -0,40% 22,26 22,89 22,45 22,30 22,49 513 13.971.973
25/1/2024 22,75 22,58 -0,31% 22,43 22,91 22,65 22,58 22,80 583 18.719.825
24/1/2024 22,50 22,65 -0,22% 22,50 23,16 22,81 22,65 22,71 1.079 29.308.782
23/1/2024 21,76 22,70 +3,89% 21,76 22,70 22,16 22,50 22,70 1.677 30.073.178
22/1/2024 21,42 21,85 +3,11% 21,29 21,85 21,56 21,78 21,85 913 17.900.179
19/1/2024 21,07 21,19 +0,43% 20,83 21,48 21,13 21,19 21,40 658 14.109.285
18/1/2024 21,48 21,10 -1,63% 20,96 21,54 21,08 21,00 21,10 466 12.568.756
17/1/2024 21,35 21,45 +0,47% 21,21 21,60 21,41 21,21 21,45 735 17.519.047
16/1/2024 21,36 21,35 -0,70% 21,05 21,41 21,21 21,15 21,35 837 15.741.945
15/1/2024 21,69 21,50 -0,74% 21,37 21,69 21,44 21,38 21,50 697 12.311.535
12/1/2024 21,90 21,66 -1,55% 21,45 21,90 21,64 21,66 21,80 721 15.102.568
11/1/2024 22,39 22,00 -0,95% 21,73 22,41 21,96 21,91 22,00 655 17.581.954
10/1/2024 21,59 22,21 +3,30% 21,53 22,39 22,07 22,21 22,32 1.211 29.838.580
9/1/2024 21,77 21,50 -0,97% 21,50 21,93 21,66 21,50 21,65 907 22.945.344
8/1/2024 21,50 21,71 +1,54% 21,38 21,76 21,60 21,65 21,71 955 21.844.737
5/1/2024 21,14 21,38 +1,57% 20,90 21,38 21,24 21,28 21,38 679 16.924.722
4/1/2024 21,56 21,05 -3,00% 20,85 21,70 21,20 21,05 21,29 941 21.821.795
3/1/2024 22,02 21,70 -1,41% 21,33 22,06 21,65 21,57 21,70 1.449 27.718.604
2/1/2024 22,39 22,01 -2,70% 21,86 22,55 22,12 21,93 22,01 1.647 31.062.109
28/12/2023 22,63 22,62 +0,31% 22,29 22,70 22,54 22,55 22,65 969 29.809.348
27/12/2023 22,52 22,55 -0,40% 22,47 22,88 22,66 22,55 22,70 837 18.982.404
26/12/2023 22,87 22,64 +0,09% 22,43 22,87 22,58 22,56 22,64 1.008 19.206.367
22/12/2023 22,63 22,62 -0,09% 22,62 22,85 22,69 22,62 22,73 714 18.739.391
21/12/2023 22,60 22,64 +1,34% 22,40 22,81 22,57 22,51 22,64 910 21.717.396
20/12/2023 22,74 22,34 -2,57% 22,34 22,85 22,59 22,30 22,34 1.116 26.703.176
19/12/2023 23,28 22,93 -1,59% 22,68 23,46 22,92 22,74 22,93 2.284 46.963.540
18/12/2023 23,87 23,30 -2,31% 23,26 24,04 23,46 23,30 23,34 1.046 25.039.935
15/12/2023 23,90 23,85 -0,46% 23,63 24,09 23,82 23,71 23,85 868 20.108.652
14/12/2023 24,36 23,96 -1,88% 23,80 24,65 24,19 23,89 23,96 1.443 38.650.218
13/12/2023 23,89 24,42 +2,61% 23,89 24,57 24,24 24,39 24,42 1.262 29.770.234
12/12/2023 23,80 23,80 +0,04% 23,61 23,99 23,84 23,80 23,92 1.304 23.227.513
11/12/2023 23,14 23,79 +3,39% 23,05 23,80 23,61 23,75 23,79 1.721 28.124.135
8/12/2023 23,24 23,01 -1,41% 22,96 23,50 23,18 23,01 23,14 800 17.953.978
7/12/2023 23,09 23,34 +1,08% 22,98 23,53 23,25 23,26 23,34 717 20.689.768
6/12/2023 23,37 23,09 -1,20% 23,05 23,49 23,26 23,09 23,10 665 28.008.312
5/12/2023 23,00 23,37 +2,23% 22,80 23,39 23,16 23,21 23,37 840 34.053.502
4/12/2023 22,88 22,86 0,00% 22,86 23,32 23,09 22,86 23,00 2.029 46.548.835
1/12/2023 21,50 22,86 +6,18% 21,49 22,86 22,25 22,76 22,86 3.130 69.514.745
30/11/2023 20,50 21,53 +5,95% 20,40 21,63 21,15 21,53 21,54 1.433 52.065.957
29/11/2023 20,00 20,32 +1,80% 19,90 20,43 20,21 20,19 20,32 1.056 18.421.967
28/11/2023 20,41 19,96 -1,04% 19,86 20,51 20,08 19,96 19,98 713 18.317.266
27/11/2023 20,02 20,17 +0,60% 19,96 20,25 20,12 20,17 20,20 555 13.065.280
24/11/2023 20,12 20,05 +0,05% 19,40 20,12 19,92 19,95 20,05 516 11.955.622
23/11/2023 20,19 20,04 -0,74% 19,76 20,49 20,16 20,04 20,17 905 21.813.301
22/11/2023 19,71 20,19 +1,46% 19,71 20,22 20,06 20,00 20,19 1.292 22.941.461
21/11/2023 19,97 19,90 -0,95% 19,72 20,16 19,90 19,70 19,90 933 19.075.646
20/11/2023 19,95 20,09 +0,75% 19,77 20,09 19,97 19,90 20,09 1.107 20.479.593
17/11/2023 19,68 19,94 +2,10% 19,67 19,94 19,80 19,85 19,94 872 17.228.168
16/11/2023 19,44 19,53 +0,51% 19,44 19,99 19,78 19,53 19,69 1.409 31.515.177
14/11/2023 19,03 19,43 +2,91% 19,03 19,71 19,43 19,43 19,57 1.510 31.885.919
13/11/2023 19,25 18,88 -2,23% 18,88 19,32 19,13 18,88 19,10 645 13.593.516
10/11/2023 18,85 19,31 +2,77% 18,85 19,39 19,19 19,20 19,31 1.055 29.962.615
9/11/2023 19,07 18,79 -1,93% 18,79 19,47 19,11 18,79 19,04 867 22.697.938
8/11/2023 18,35 19,16 +3,62% 18,35 19,16 18,86 18,97 19,16 1.061 32.673.782
7/11/2023 18,62 18,49 -0,32% 18,15 18,72 18,39 18,29 18,49 1.184 24.676.356
6/11/2023 18,77 18,55 -0,70% 18,26 18,97 18,64 18,55 18,67 1.517 37.938.570
3/11/2023 18,00 18,68 +5,00% 17,95 18,68 18,48 18,64 18,68 1.030 34.208.273
1/11/2023 17,59 17,79 +0,68% 17,59 17,96 17,81 17,79 17,94 716 19.749.020
31/10/2023 17,44 17,67 +2,26% 17,27 17,67 17,52 17,53 17,67 587 12.278.414
30/10/2023 17,36 17,28 -0,75% 17,16 17,52 17,33 17,28 17,43 652 12.625.844
27/10/2023 18,00 17,41 -2,46% 17,41 18,28 17,77 17,41 17,52 975 20.423.343
26/10/2023 17,76 17,85 +0,45% 17,65 18,02 17,89 17,85 18,00 800 15.931.345
25/10/2023 17,77 17,77 +0,40% 17,60 17,95 17,73 17,62 17,77 828 15.035.983
24/10/2023 17,89 17,70 -0,56% 17,69 18,09 17,87 17,70 17,94 602 12.411.999
23/10/2023 17,70 17,80 +0,34% 17,40 18,07 17,84 17,80 17,95 934 17.078.593
20/10/2023 17,55 17,74 +0,11% 17,39 17,90 17,67 17,74 17,75 722 15.665.843
19/10/2023 17,90 17,72 -1,01% 17,67 18,04 17,86 17,72 17,87 740 18.722.412
18/10/2023 17,68 17,90 +1,76% 17,39 18,02 17,76 17,69 17,90 702 16.691.050
17/10/2023 17,60 17,59 +0,34% 17,45 17,94 17,74 17,59 17,70 823 18.869.368
16/10/2023 17,11 17,53 +3,67% 17,11 17,73 17,57 17,53 17,60 1.021 22.707.657
13/10/2023 17,39 16,91 -3,43% 16,91 17,47 17,10 16,91 17,07 850 17.558.188
11/10/2023 17,39 17,51 +1,04% 17,36 17,57 17,46 17,51 17,52 458 13.001.753
10/10/2023 16,80 17,33 +2,97% 16,80 17,50 17,26 17,33 17,50 756 17.986.111
9/10/2023 16,82 16,83 +0,90% 16,46 16,87 16,64 16,73 16,83 627 13.089.916
6/10/2023 16,66 16,68 -0,24% 16,25 16,89 16,61 16,68 16,73 754 25.789.158
5/10/2023 16,71 16,72 -0,95% 16,48 17,06 16,69 16,61 16,72 665 17.525.285
4/10/2023 17,01 16,88 -0,06% 16,72 17,01 16,83 16,76 16,88 612 15.729.070
3/10/2023 16,99 16,89 -1,23% 16,84 17,18 16,97 16,89 16,97 780 23.049.305
2/10/2023 17,22 17,10 -0,58% 17,10 17,32 17,19 17,10 17,24 884 20.454.014
29/9/2023 17,35 17,20 +1,12% 17,20 17,49 17,32 17,20 17,35 778 19.792.625
28/9/2023 16,91 17,01 +0,71% 16,74 17,22 17,03 17,01 17,20 572 17.345.575
27/9/2023 17,37 16,89 -1,00% 16,56 17,37 16,88 16,88 16,90 1.201 25.793.598
26/9/2023 17,14 17,06 -0,23% 16,99 17,45 17,15 17,05 17,06 835 21.365.349
25/9/2023 17,68 17,10 -2,29% 17,10 17,68 17,29 17,10 17,14 1.019 24.730.282
22/9/2023 17,56 17,50 -0,06% 17,46 17,74 17,55 17,50 17,55 559 15.377.099
21/9/2023 17,92 17,51 -2,12% 17,40 18,00 17,56 17,50 17,51 1.041 24.566.221
20/9/2023 17,65 17,89 +1,30% 17,61 18,18 18,02 17,89 18,01 1.235 33.236.282
19/9/2023 18,10 17,66 -1,23% 17,50 18,12 17,67 17,66 17,71 1.307 23.493.865
18/9/2023 18,00 17,88 +1,02% 17,72 18,11 17,89 17,84 17,88 1.191 31.887.020
15/9/2023 18,07 17,70 -0,23% 17,70 18,12 17,90 17,70 17,80 762 26.122.743
14/9/2023 18,29 17,74 -3,64% 17,66 18,49 17,89 17,74 17,90 1.330 31.838.107
13/9/2023 18,11 18,41 +1,49% 18,01 18,49 18,31 18,40 18,45 856 18.702.325
12/9/2023 18,28 18,14 -0,87% 18,11 18,56 18,26 18,12 18,14 862 22.761.170
11/9/2023 18,44 18,30 -0,54% 17,97 18,57 18,22 18,30 18,39 1.146 27.283.537
8/9/2023 19,35 18,40 -5,35% 18,32 19,35 18,61 18,40 18,50 1.439 26.494.247
6/9/2023 19,50 19,44 -0,56% 19,29 19,90 19,55 19,29 19,44 643 19.734.677
5/9/2023 19,99 19,55 -1,91% 19,26 20,00 19,49 19,34 19,55 1.292 26.052.128
4/9/2023 19,80 19,93 +0,55% 19,78 20,17 19,98 19,93 19,94 1.057 27.805.123
1/9/2023 19,49 19,82 +1,75% 19,41 19,82 19,64 19,82 19,83 1.110 29.962.074
31/8/2023 19,22 19,48 +0,67% 19,08 19,51 19,38 19,37 19,48 708 20.286.414
30/8/2023 19,05 19,35 +1,79% 19,05 19,59 19,38 19,23 19,35 658 20.073.516
29/8/2023 19,02 19,01 -0,05% 19,00 19,50 19,24 19,01 19,05 894 22.950.988
28/8/2023 18,49 19,02 +2,81% 18,49 19,02 18,88 19,02 19,03 788 19.268.349
25/8/2023 18,63 18,50 -1,91% 18,36 18,85 18,53 18,41 18,50 414 12.927.049
24/8/2023 19,36 18,86 -2,53% 18,68 19,43 19,03 18,68 18,86 669 19.095.152
23/8/2023 19,12 19,35 +2,00% 19,08 19,69 19,39 19,35 19,43 1.435 45.202.280
22/8/2023 18,75 18,97 +1,23% 18,67 19,20 18,95 18,97 19,10 972 29.465.379
21/8/2023 18,69 18,74 +0,21% 18,37 18,74 18,58 18,70 18,74 772 17.814.872
18/8/2023 18,40 18,70 +2,35% 18,39 18,74 18,57 18,57 18,70 1.021 26.408.418
17/8/2023 18,24 18,27 -0,33% 17,84 18,42 18,17 18,27 18,35 755 19.697.372
16/8/2023 18,13 18,33 +0,44% 17,66 18,33 18,07 18,18 18,33 921 24.452.389
15/8/2023 18,26 18,25 +0,61% 17,91 18,40 18,19 18,19 18,25 687 24.059.512
14/8/2023 18,89 18,14 -1,36% 17,53 19,52 18,33 18,13 18,24 3.271 119.633.668
11/8/2023 18,03 18,39 +2,17% 17,97 18,39 18,23 18,30 18,39 851 24.122.885
10/8/2023 18,10 18,00 -0,50% 17,89 18,32 18,08 17,96 18,00 819 23.484.379
9/8/2023 18,07 18,09 0,00% 17,72 18,09 17,94 17,95 18,09 874 17.609.044
8/8/2023 17,82 18,09 +2,09% 17,54 18,11 17,95 18,07 18,09 815 20.333.518
7/8/2023 17,60 17,72 +0,68% 17,25 17,95 17,66 17,72 17,95 1.416 42.188.321
4/8/2023 18,42 17,60 -4,35% 17,53 18,78 17,96 17,60 17,78 1.679 42.006.538
3/8/2023 18,67 18,40 -1,81% 18,39 18,87 18,61 18,40 18,60 778 26.062.733
2/8/2023 18,63 18,74 -0,37% 18,35 18,79 18,57 18,71 18,74 803 23.867.744
1/8/2023 18,50 18,81 +1,79% 18,40 19,12 18,78 18,78 18,81 1.419 35.927.000
31/7/2023 18,50 18,48 +0,11% 18,34 18,69 18,53 18,39 18,48 806 23.905.587
28/7/2023 18,13 18,46 +1,82% 18,11 18,49 18,34 18,35 18,46 959 27.951.424
27/7/2023 18,20 18,13 -0,38% 17,98 18,48 18,22 18,12 18,13 808 24.017.592
26/7/2023 18,35 18,20 -0,16% 17,91 18,54 18,18 18,20 18,33 879 26.096.234
25/7/2023 18,39 18,23 -0,87% 18,08 18,66 18,32 18,22 18,23 922 24.582.408
24/7/2023 17,82 18,39 +4,85% 17,74 18,46 18,11 18,36 18,39 1.709 45.976.527
21/7/2023 17,46 17,54 +1,86% 17,17 17,68 17,38 17,54 17,60 1.018 20.934.238
20/7/2023 17,56 17,22 -1,54% 17,19 17,60 17,40 17,20 17,22 822 19.075.155
19/7/2023 17,55 17,49 +0,75% 17,10 17,57 17,34 17,39 17,49 544 13.567.324
18/7/2023 17,40 17,36 -0,29% 16,97 17,66 17,35 17,36 17,37 856 17.119.385
17/7/2023 17,45 17,41 -0,85% 17,35 17,63 17,47 17,41 17,63 689 13.553.869
14/7/2023 17,97 17,56 -2,44% 17,42 17,97 17,63 17,48 17,56 919 19.301.377
13/7/2023 17,66 18,00 +1,35% 17,60 18,25 18,01 18,00 18,10 580 15.671.426
12/7/2023 18,03 17,76 -1,88% 17,76 18,13 17,91 17,76 17,90 833 17.216.589
11/7/2023 18,11 18,10 +0,06% 17,80 18,12 17,95 17,91 18,10 820 16.904.597
10/7/2023 18,23 18,09 -1,26% 17,86 18,37 18,17 18,09 18,18 756 19.132.522
7/7/2023 18,74 18,32 -2,14% 18,28 18,78 18,45 18,29 18,32 1.210 26.849.623
6/7/2023 18,76 18,72 +0,16% 18,38 18,87 18,63 18,60 18,72 601 18.644.208
5/7/2023 18,30 18,69 +1,85% 18,13 18,88 18,65 18,69 18,83 1.075 29.790.633
4/7/2023 18,39 18,35 +0,11% 18,24 18,45 18,30 18,35 18,36 549 14.159.518
3/7/2023 18,46 18,33 -0,97% 18,10 18,68 18,46 18,32 18,41 1.061 26.248.481
30/6/2023 18,46 18,51 +0,11% 18,46 18,77 18,62 18,51 18,55 1.109 27.530.627
29/6/2023 18,25 18,49 +1,32% 18,11 18,57 18,41 18,45 18,49 1.185 37.192.691
28/6/2023 17,52 18,25 +4,82% 17,42 18,25 17,97 18,23 18,25 1.897 52.784.712
27/6/2023 17,25 17,41 +2,05% 16,95 17,49 17,22 17,41 17,48 874 23.516.519
26/6/2023 17,40 17,06 -0,93% 16,86 17,40 17,07 17,06 17,15 1.413 36.355.513
23/6/2023 17,40 17,22 -0,52% 17,07 17,44 17,26 17,22 17,25 1.035 32.348.817
22/6/2023 17,75 17,31 -3,83% 17,06 17,82 17,30 17,31 17,38 2.483 62.897.169
21/6/2023 19,30 18,00 -6,83% 17,74 19,50 18,17 17,92 18,00 4.902 130.610.786
20/6/2023 20,22 19,32 -4,83% 19,20 20,50 19,50 19,30 19,32 2.450 67.857.722
19/6/2023 20,20 20,30 +1,30% 19,95 20,88 20,43 20,13 20,30 1.702 38.270.886
16/6/2023 20,63 20,04 -2,72% 19,91 20,63 20,14 19,99 20,04 1.367 31.806.627
15/6/2023 20,40 20,60 +1,88% 20,31 20,61 20,48 20,53 20,60 1.154 25.167.221
14/6/2023 20,12 20,22 +0,55% 20,04 20,40 20,23 20,22 20,33 1.280 32.243.180
13/6/2023 19,67 20,11 +2,08% 19,64 20,28 20,09 20,03 20,11 1.951 42.192.041
12/6/2023 19,52 19,70 +0,51% 19,33 19,87 19,57 19,63 19,70 662 19.483.117
9/6/2023 19,20 19,60 +1,71% 19,18 19,70 19,52 19,56 19,60 913 22.793.184
7/6/2023 19,55 19,27 -1,93% 19,18 19,74 19,39 19,26 19,27 905 22.974.060
6/6/2023 19,40 19,65 +1,34% 19,35 19,78 19,59 19,45 19,65 621 19.428.495
5/6/2023 19,50 19,39 -0,46% 19,21 19,70 19,43 19,32 19,39 991 27.890.418
2/6/2023 19,51 19,48 +0,67% 19,39 19,95 19,70 19,45 19,48 1.461 36.825.448
1/6/2023 18,72 19,35 +1,79% 18,70 19,57 19,34 19,35 19,54 1.526 41.606.632
31/5/2023 18,82 19,01 +1,17% 18,57 19,50 18,97 19,00 19,05 1.262 29.407.439
30/5/2023 18,95 18,79 +0,32% 18,68 19,15 18,89 18,79 18,91 900 20.484.336
29/5/2023 18,50 18,73 +1,57% 18,50 18,93 18,76 18,73 18,84 1.026 27.903.002
26/5/2023 18,03 18,44 +2,79% 18,03 18,55 18,38 18,44 18,45 946 26.845.696
25/5/2023 17,40 17,94 +3,52% 17,39 18,15 17,99 17,94 18,00 998 28.123.049
24/5/2023 17,65 17,33 -2,04% 17,25 17,85 17,43 17,33 17,50 846 18.301.575
23/5/2023 18,00 17,69 -1,34% 17,69 18,07 17,89 17,69 17,71 796 19.429.750
22/5/2023 18,02 17,93 -0,88% 17,90 18,20 18,03 17,93 18,09 692 17.335.957
19/5/2023 18,30 18,09 -0,06% 17,85 18,30 18,10 18,03 18,09 987 23.702.652
18/5/2023 18,23 18,10 -0,22% 17,93 18,44 18,18 18,07 18,10 1.053 36.046.759
17/5/2023 17,89 18,14 +1,45% 17,89 18,20 18,11 18,10 18,14 641 19.345.006
16/5/2023 17,64 17,88 +0,96% 17,64 18,00 17,81 17,76 17,88 940 21.501.488
15/5/2023 17,67 17,71 +0,80% 17,17 17,84 17,48 17,71 17,75 926 29.540.445
12/5/2023 17,45 17,57 +2,87% 17,25 18,45 17,79 17,57 17,60 2.258 64.731.494
11/5/2023 16,80 17,08 +1,24% 16,55 17,09 16,94 16,99 17,08 1.219 33.406.850
10/5/2023 16,50 16,87 +3,18% 16,45 16,97 16,73 16,80 16,87 1.319 38.879.026
9/5/2023 16,40 16,35 +0,31% 16,17 16,56 16,36 16,35 16,48 1.227 31.845.543
8/5/2023 16,57 16,30 -0,97% 16,15 16,65 16,34 16,30 16,37 1.419 34.551.986
5/5/2023 16,95 16,46 -2,31% 16,12 17,19 16,41 16,46 16,55 2.109 54.947.395
4/5/2023 18,71 16,85 -9,70% 16,62 18,72 17,25 16,85 16,88 3.501 98.003.813
3/5/2023 19,12 18,66 -2,35% 18,64 19,27 18,91 18,62 18,66 643 19.076.909
2/5/2023 19,17 19,11 -0,98% 18,95 19,40 19,15 19,11 19,28 1.917 24.131.254
28/4/2023 19,16 19,30 +1,53% 19,02 19,54 19,31 19,25 19,30 823 18.803.022
27/4/2023 19,66 19,01 -3,26% 18,71 19,67 19,06 19,01 19,06 1.002 30.885.049
26/4/2023 19,82 19,65 0,00% 19,42 19,82 19,65 19,59 19,65 882 33.267.070
25/4/2023 20,10 19,65 -2,19% 19,65 20,10 19,81 19,65 19,88 2.531 27.343.895
24/4/2023 20,30 20,09 -0,25% 20,06 20,49 20,23 20,09 20,18 1.216 20.173.110
20/4/2023 20,83 20,14 -3,27% 20,07 20,92 20,31 20,14 20,30 1.494 34.781.254
19/4/2023 20,54 20,82 +1,36% 20,39 21,03 20,84 20,80 20,82 1.153 34.729.277
18/4/2023 20,43 20,54 +0,44% 20,43 20,73 20,55 20,48 20,54 764 20.960.414
17/4/2023 20,50 20,45 +0,10% 20,16 20,59 20,33 20,40 20,45 833 19.302.990
14/4/2023 20,27 20,43 +0,89% 20,25 20,65 20,48 20,43 20,50 1.137 26.065.360
13/4/2023 20,20 20,25 +0,10% 20,17 20,54 20,33 20,25 20,29 1.001 20.073.028
12/4/2023 20,60 20,23 -1,61% 19,97 20,73 20,28 20,23 20,25 1.319 35.658.924
11/4/2023 20,01 20,56 +3,68% 19,94 20,56 20,28 20,50 20,60 1.081 29.182.271
10/4/2023 19,59 19,83 +0,51% 19,52 20,09 19,87 19,83 19,91 731 20.053.358
6/4/2023 19,65 19,73 +0,31% 19,32 19,86 19,53 19,60 19,73 952 21.976.864
5/4/2023 20,82 19,67 -5,89% 19,45 20,94 19,88 19,67 19,71 1.949 48.259.783
4/4/2023 20,66 20,90 +0,87% 20,66 20,99 20,84 20,72 20,90 826 21.815.930
3/4/2023 20,80 20,72 +0,10% 20,45 20,85 20,62 20,60 20,72 2.484 26.424.751
31/3/2023 20,97 20,70 -1,19% 20,70 21,14 20,88 20,70 20,87 803 23.438.373
30/3/2023 21,15 20,95 -0,48% 20,77 21,23 20,94 20,94 20,95 1.095 26.600.458
29/3/2023 20,58 21,05 +2,28% 20,56 21,05 20,86 20,99 21,05 1.233 35.290.797
28/3/2023 20,23 20,58 +0,88% 20,21 20,58 20,45 20,41 20,58 1.012 23.959.174
27/3/2023 20,35 20,40 +0,25% 20,20 20,55 20,38 20,40 20,45 822 23.782.649
24/3/2023 20,53 20,35 -0,59% 20,14 20,70 20,37 20,35 20,42 1.028 28.779.349
23/3/2023 20,18 20,47 +2,25% 20,10 20,51 20,37 20,47 20,48 1.168 45.406.527
22/3/2023 20,18 20,02 -1,14% 20,01 20,45 20,26 20,02 20,20 1.145 26.628.000
21/3/2023 19,91 20,25 +1,96% 19,91 20,44 20,23 20,25 20,26 1.253 32.122.532
20/3/2023 20,00 19,86 -1,54% 19,78 20,25 19,98 19,86 19,92 1.301 31.495.109
17/3/2023 19,98 20,17 +0,85% 19,67 20,34 20,08 20,17 20,20 1.299 33.791.924
16/3/2023 19,56 20,00 +2,15% 19,36 20,19 19,89 19,97 20,00 1.427 45.591.756
15/3/2023 19,47 19,58 -0,05% 19,22 19,75 19,44 19,54 19,58 1.086 34.330.689
14/3/2023 18,82 19,59 +4,54% 18,80 19,78 19,45 19,41 19,59 1.503 49.053.038
13/3/2023 18,92 18,74 -0,79% 18,46 19,07 18,73 18,68 18,74 1.086 35.046.010
10/3/2023 18,00 18,89 +5,30% 18,00 19,45 19,01 18,89 18,91 3.013 94.416.389
9/3/2023 18,17 17,94 -1,43% 17,90 18,34 18,09 17,94 18,00 1.130 27.457.268
8/3/2023 18,23 18,20 +0,17% 17,99 18,38 18,14 18,03 18,20 1.133 26.220.269
7/3/2023 18,00 18,17 +0,55% 17,84 18,30 18,15 18,17 18,23 1.201 41.161.246
6/3/2023 17,97 18,07 +0,11% 17,90 18,42 18,05 17,93 18,07 1.295 37.994.157
3/3/2023 17,37 18,05 +3,50% 17,28 18,12 17,87 17,83 18,05 2.032 46.118.710
2/3/2023 16,86 17,44 +3,81% 16,85 17,44 17,12 17,43 17,44 1.379 33.259.087
1/3/2023 16,75 16,80 +0,66% 16,41 16,97 16,75 16,80 16,82 2.359 28.591.769
28/2/2023 16,03 16,69 +4,12% 16,03 16,82 16,56 16,67 16,69 962 30.985.094
27/2/2023 16,08 16,03 +0,06% 15,99 16,23 16,07 16,03 16,04 390 11.882.190
24/2/2023 16,00 16,02 -0,93% 15,90 16,19 16,01 16,02 16,14 486 12.970.023
23/2/2023 16,10 16,17 +0,68% 15,98 16,40 16,15 16,10 16,17 515 15.942.194
22/2/2023 16,48 16,06 -3,43% 16,06 16,50 16,20 16,06 16,17 414 10.098.764
17/2/2023 16,24 16,63 +1,53% 16,10 16,63 16,39 16,48 16,63 695 17.077.332
16/2/2023 16,34 16,38 -0,24% 16,12 16,41 16,25 16,33 16,38 380 9.927.666
15/2/2023 16,33 16,42 +0,49% 16,11 16,44 16,30 16,28 16,42 469 14.079.875
14/2/2023 16,00 16,34 +2,77% 15,92 16,34 16,20 16,15 16,34 603 20.107.163
13/2/2023 16,12 15,90 -1,67% 15,78 16,20 16,03 15,90 16,02 663 18.464.340
10/2/2023 16,23 16,17 -0,31% 15,10 16,46 16,07 16,02 16,17 782 22.140.052
9/2/2023 16,57 16,22 -1,93% 16,22 16,78 16,48 16,22 16,40 529 16.433.989
8/2/2023 17,00 16,54 -2,59% 16,47 17,24 16,76 16,54 16,60 908 24.964.935
7/2/2023 16,46 16,98 +2,85% 16,35 17,02 16,82 16,96 16,98 1.005 25.702.513
6/2/2023 16,47 16,51 -0,18% 16,36 16,77 16,54 16,39 16,51 703 20.193.533
3/2/2023 16,52 16,54 +0,92% 16,24 16,78 16,55 16,42 16,54 606 15.467.951
2/2/2023 16,34 16,39 0,00% 16,15 16,75 16,45 16,39 16,65 590 17.270.703
1/2/2023 16,50 16,39 -0,18% 16,20 16,64 16,39 16,36 16,39 1.620 24.937.088
31/1/2023 16,36 16,42 +0,18% 16,30 16,82 16,44 16,35 16,42 1.360 72.210.335
30/1/2023 16,34 16,39 -0,24% 16,22 16,58 16,40 16,23 16,39 526 17.475.544
27/1/2023 16,67 16,43 -1,02% 16,25 16,68 16,32 16,43 16,48 1.404 64.533.503
26/1/2023 16,75 16,60 -0,90% 16,60 17,09 16,85 16,60 16,67 680 22.845.911
25/1/2023 16,81 16,75 -0,24% 16,60 16,97 16,80 16,75 16,86 693 21.191.633
24/1/2023 16,30 16,79 +3,01% 16,28 16,80 16,62 16,78 16,79 754 19.533.863
23/1/2023 16,17 16,30 -0,37% 16,10 16,45 16,33 16,30 16,38 674 17.656.742
20/1/2023 16,40 16,36 +0,86% 16,23 16,54 16,35 16,29 16,36 515 15.444.211
19/1/2023 16,07 16,22 -0,06% 15,90 16,51 16,31 16,22 16,42 656 18.128.163
18/1/2023 16,36 16,23 -1,52% 16,20 17,04 16,62 16,23 16,33 1.161 35.511.520
17/1/2023 16,37 16,48 +1,42% 16,07 16,67 16,38 16,45 16,48 1.356 38.966.496
16/1/2023 15,75 16,25 +4,23% 15,75 16,45 16,22 16,25 16,39 1.299 34.726.805
13/1/2023 15,71 15,59 -0,70% 15,51 15,90 15,69 15,59 15,73 654 19.092.401
12/1/2023 15,59 15,70 +1,88% 15,52 16,13 15,77 15,69 15,70 1.435 41.990.140
11/1/2023 15,09 15,41 +1,85% 14,95 15,69 15,38 15,41 15,55 1.261 39.764.951
10/1/2023 14,75 15,13 +2,58% 14,62 15,19 14,95 15,05 15,13 678 16.781.816
9/1/2023 14,40 14,75 +0,75% 14,30 15,12 14,87 14,75 14,88 982 23.151.649
6/1/2023 14,79 14,64 -1,21% 14,53 14,99 14,71 14,57 14,64 635 12.744.467
5/1/2023 14,95 14,82 -0,13% 14,69 15,18 14,94 14,72 14,82 890 18.509.337
4/1/2023 14,60 14,84 +3,70% 14,25 14,95 14,66 14,84 14,94 825 15.469.017
3/1/2023 14,30 14,31 -0,76% 14,05 14,73 14,48 14,31 14,35 742 19.748.179
2/1/2023 14,30 14,42 +0,21% 13,91 14,43 14,21 14,15 14,42 614 12.976.247
29/12/2022 14,20 14,39 +1,34% 14,07 14,42 14,29 14,29 14,39 439 11.532.905
28/12/2022 13,96 14,20 +1,14% 13,87 14,36 14,18 14,10 14,20 572 14.313.022
27/12/2022 14,14 14,04 +1,37% 13,80 14,14 13,96 13,80 14,04 388 9.888.273
26/12/2022 14,19 13,85 -2,40% 13,83 14,21 13,95 13,85 14,00 416 8.874.156
23/12/2022 14,03 14,19 +1,00% 13,92 14,20 14,06 14,07 14,19 416 13.144.399
22/12/2022 14,10 14,05 -0,35% 13,78 14,27 14,00 13,97 14,05 532 14.178.765
21/12/2022 13,99 14,10 +2,10% 13,82 14,16 14,04 14,00 14,10 497 13.356.194
20/12/2022 13,60 13,81 +2,30% 13,50 14,11 13,90 13,81 14,05 595 16.786.194
19/12/2022 13,47 13,50 -1,32% 13,31 13,83 13,62 13,50 13,61 486 12.368.457
16/12/2022 13,52 13,68 +1,56% 13,37 13,68 13,49 13,52 13,68 499 9.394.629
15/12/2022 13,89 13,47 -2,74% 13,46 13,91 13,63 13,47 13,48 467 12.574.080
14/12/2022 13,34 13,85 +3,82% 13,20 14,02 13,67 13,85 13,91 928 20.406.432
13/12/2022 13,36 13,34 -1,04% 13,30 13,90 13,50 13,34 13,35 548 12.927.009
12/12/2022 13,17 13,48 +1,28% 12,87 13,48 13,18 13,36 13,50 569 11.812.722
9/12/2022 13,25 13,31 +1,22% 13,04 13,40 13,23 13,04 13,31 381 8.912.885
8/12/2022 13,54 13,15 -3,87% 13,15 13,69 13,39 13,11 13,39 406 9.311.563
7/12/2022 13,63 13,68 +0,59% 13,03 13,68 13,43 13,45 13,68 751 17.997.781
6/12/2022 13,54 13,60 +0,74% 13,34 13,77 13,57 13,60 13,64 549 15.526.301
5/12/2022 13,98 13,50 -3,57% 13,50 13,98 13,67 13,50 13,71 427 8.441.856
2/12/2022 13,86 14,00 +1,38% 13,54 14,09 13,90 13,93 14,00 486 10.982.022
1/12/2022 13,90 13,81 +1,02% 13,47 14,08 13,85 13,81 13,98 886 19.189.980
30/11/2022 13,55 13,67 +1,33% 13,25 13,96 13,55 13,62 13,67 876 20.783.378
29/11/2022 14,05 13,49 -4,33% 13,49 14,14 13,68 13,48 13,49 902 20.596.109
28/11/2022 14,49 14,10 -2,69% 13,94 14,59 14,17 14,05 14,10 443 12.881.941
25/11/2022 14,59 14,49 -0,75% 14,30 14,63 14,48 14,30 14,49 460 14.228.629
24/11/2022 14,12 14,60 +2,46% 14,12 14,65 14,47 14,30 14,60 509 11.570.195
23/11/2022 14,10 14,25 -0,56% 14,09 14,42 14,22 14,09 14,25 417 12.502.063
22/11/2022 14,36 14,33 -0,49% 14,03 14,49 14,22 14,29 14,33 637 16.839.936
21/11/2022 14,20 14,40 +0,84% 14,08 14,50 14,32 14,30 14,40 825 19.603.961
18/11/2022 13,92 14,28 +3,85% 13,89 14,62 14,31 14,21 14,28 1.058 26.390.945
17/11/2022 14,28 13,75 -4,18% 13,33 14,30 13,71 13,75 13,80 1.108 25.529.722
16/11/2022 13,33 14,35 +10,05% 13,04 14,35 14,01 14,35 14,36 2.568 59.630.472
14/11/2022 13,93 13,04 -5,37% 12,66 14,11 13,28 13,04 13,16 1.561 40.952.503
11/11/2022 13,45 13,78 +2,53% 13,19 14,02 13,75 13,78 13,92 1.358 27.028.604
10/11/2022 13,25 13,44 +0,45% 12,87 13,60 13,22 13,30 13,44 865 25.451.078
9/11/2022 13,30 13,38 -0,45% 13,23 13,80 13,50 13,33 13,38 672 15.041.660
8/11/2022 13,18 13,44 -0,07% 12,80 13,64 12,94 13,30 13,44 3.311 117.737.612
7/11/2022 13,47 13,45 -1,75% 12,97 13,52 13,20 13,30 13,45 921 21.071.520
4/11/2022 13,63 13,69 +0,81% 13,37 13,99 13,64 13,57 13,69 753 19.221.232
3/11/2022 13,68 13,58 -1,59% 13,17 13,74 13,50 13,58 13,60 703 16.718.294
1/11/2022 13,73 13,80 -0,65% 13,64 13,92 13,77 13,74 13,80 958 30.622.438
31/10/2022 12,85 13,89 +5,87% 12,28 13,93 13,65 13,67 13,89 2.976 135.180.801
28/10/2022 12,90 13,12 +2,18% 12,75 13,18 13,01 13,07 13,12 604 16.233.858
27/10/2022 12,99 12,84 -0,23% 12,80 13,24 12,99 12,84 13,07 600 13.889.361
26/10/2022 13,15 12,87 -2,50% 12,79 13,32 13,03 12,80 12,87 727 16.413.412
25/10/2022 12,63 13,20 +4,02% 12,57 13,22 12,97 13,19 13,20 1.043 25.916.821
24/10/2022 12,53 12,69 +1,36% 12,40 12,74 12,59 12,66 12,69 647 13.807.023
21/10/2022 12,22 12,52 +1,62% 12,17 12,59 12,42 12,52 12,54 795 25.444.939
20/10/2022 12,38 12,32 -0,08% 12,23 12,67 12,44 12,24 12,32 627 13.954.254
19/10/2022 12,58 12,33 -0,48% 12,27 12,58 12,32 12,33 12,36 657 22.061.784
18/10/2022 12,16 12,39 +1,56% 12,16 12,63 12,45 12,39 12,50 854 17.857.490
17/10/2022 11,44 12,20 +6,74% 11,44 12,21 11,96 12,17 12,20 985 20.294.532
14/10/2022 11,72 11,43 -1,72% 11,40 11,89 11,59 11,43 11,49 1.088 19.738.900
13/10/2022 12,31 11,63 -3,88% 11,47 12,31 11,64 11,63 11,70 2.044 35.762.575
11/10/2022 12,55 12,10 -3,12% 12,07 12,75 12,34 12,10 12,22 913 17.291.355
10/10/2022 12,40 12,49 +1,22% 12,31 12,57 12,43 12,43 12,49 591 12.077.973
7/10/2022 12,90 12,34 -4,34% 12,34 12,97 12,50 12,34 12,44 999 19.262.840
6/10/2022 12,61 12,90 +2,54% 12,61 12,99 12,80 12,88 12,90 765 17.337.456
5/10/2022 12,71 12,58 +0,48% 12,39 12,76 12,51 12,53 12,58 674 12.781.916
4/10/2022 12,29 12,52 +3,30% 12,26 12,66 12,51 12,52 12,59 856 20.408.343
3/10/2022 11,95 12,12 +3,68% 11,61 12,26 11,99 12,06 12,12 1.038 21.746.879
30/9/2022 11,93 11,69 -2,26% 11,57 12,06 11,79 11,69 11,73 1.445 27.888.093
29/9/2022 12,84 11,96 -7,21% 11,88 12,84 12,12 11,96 11,98 1.383 24.856.921
28/9/2022 12,64 12,89 +2,14% 12,41 12,91 12,68 12,84 12,89 579 13.081.262
27/9/2022 12,62 12,62 +1,77% 12,47 12,85 12,67 12,60 12,62 518 11.725.547
26/9/2022 12,72 12,40 -2,59% 12,40 12,97 12,64 12,40 12,54 1.046 22.410.607
23/9/2022 13,63 12,73 -6,74% 12,52 13,63 12,75 12,72 12,73 2.526 47.202.439
22/9/2022 13,68 13,65 +0,37% 13,39 13,88 13,62 13,64 13,65 615 13.696.572
21/9/2022 14,05 13,60 -2,86% 13,60 14,11 13,87 13,60 13,66 919 21.630.275
20/9/2022 13,48 14,00 +4,48% 13,42 14,00 13,75 13,98 14,00 993 24.773.619
19/9/2022 13,20 13,40 +0,37% 13,03 13,50 13,34 13,40 13,49 630 16.089.164
16/9/2022 13,61 13,35 -1,26% 13,19 13,69 13,31 13,35 13,36 694 13.534.158
15/9/2022 13,21 13,52 +3,84% 13,19 13,76 13,53 13,52 13,57 954 22.461.739
14/9/2022 13,14 13,02 -0,46% 12,90 13,15 13,03 13,02 13,14 612 12.079.161
13/9/2022 13,62 13,08 -3,54% 13,07 13,66 13,20 13,08 13,16 808 16.348.098
12/9/2022 13,70 13,56 +0,22% 13,56 13,91 13,70 13,56 13,60 585 14.596.617
9/9/2022 13,50 13,53 +0,22% 13,50 13,73 13,62 13,53 13,61 610 14.755.458
8/9/2022 13,05 13,50 +3,05% 13,05 13,73 13,49 13,45 13,50 884 23.648.214
6/9/2022 13,17 13,10 -0,23% 12,84 13,25 13,01 13,03 13,10 845 17.172.716
5/9/2022 13,52 13,13 -1,57% 12,96 13,66 13,09 13,12 13,13 1.347 22.019.277
2/9/2022 13,57 13,34 -0,89% 13,24 13,67 13,44 13,34 13,36 844 15.101.548
1/9/2022 13,85 13,46 -3,51% 13,07 13,85 13,36 13,46 13,48 1.232 23.193.888
31/8/2022 14,30 13,95 -2,17% 13,83 14,53 14,11 13,94 13,95 716 16.631.824
30/8/2022 14,38 14,26 -0,83% 14,06 14,68 14,24 14,11 14,26 770 15.538.166
29/8/2022 14,50 14,38 -1,10% 14,21 14,53 14,44 14,38 14,43 706 19.498.914
26/8/2022 14,79 14,54 -1,76% 14,49 14,98 14,66 14,53 14,54 700 16.959.432
25/8/2022 14,36 14,80 +2,85% 14,35 14,82 14,63 14,75 14,80 642 16.285.261
24/8/2022 14,18 14,39 +2,49% 13,99 14,65 14,34 14,26 14,39 850 22.713.592
23/8/2022 13,90 14,04 +0,65% 13,87 14,07 13,97 14,04 14,05 879 26.288.099
22/8/2022 14,39 13,95 -4,26% 13,87 14,43 14,03 13,94 13,95 927 20.378.805
19/8/2022 15,31 14,57 -3,83% 14,49 15,31 14,76 14,57 14,64 773 20.108.864
18/8/2022 15,26 15,15 +0,33% 14,93 15,39 15,18 15,15 15,26 859 21.224.678
17/8/2022 15,18 15,10 -0,53% 14,57 15,31 15,09 15,10 15,16 921 26.898.153
16/8/2022 14,95 15,18 +1,20% 14,81 15,28 15,13 15,18 15,20 1.109 27.707.534
15/8/2022 14,57 15,00 +2,04% 14,28 15,10 14,84 14,98 15,00 1.007 25.991.707
12/8/2022 14,25 14,70 +2,08% 14,24 14,93 14,71 14,70 14,74 1.095 26.628.843
11/8/2022 14,23 14,40 +2,06% 14,18 14,45 14,32 14,36 14,40 814 21.866.788
10/8/2022 13,73 14,11 +3,37% 13,73 14,47 14,18 14,11 14,20 1.617 30.796.613
9/8/2022 13,79 13,65 -0,58% 13,55 13,88 13,70 13,62 13,65 743 17.982.909
8/8/2022 13,39 13,73 +2,46% 13,38 13,92 13,70 13,73 13,75 1.023 27.227.311
5/8/2022 13,30 13,40 +1,36% 13,00 13,48 13,34 13,34 13,40 778 16.353.568
4/8/2022 12,64 13,22 +5,09% 12,61 13,50 13,21 13,22 13,28 1.929 38.570.809
3/8/2022 12,13 12,58 +3,28% 12,11 12,60 12,41 12,57 12,58 1.152 30.284.539
2/8/2022 12,03 12,18 +0,66% 11,79 12,18 12,05 12,10 12,18 765 14.912.098
1/8/2022 11,74 12,10 +1,85% 11,65 12,19 12,00 12,02 12,10 1.028 20.167.408
29/7/2022 11,90 11,88 +0,76% 11,63 11,90 11,76 11,78 11,88 713 11.535.350
28/7/2022 11,91 11,79 -0,42% 11,57 12,06 11,77 11,79 11,89 1.006 18.944.859
27/7/2022 11,59 11,84 +2,16% 11,51 11,99 11,82 11,84 11,95 696 12.928.915
26/7/2022 11,73 11,59 -1,86% 11,47 11,80 11,57 11,59 11,64 741 11.628.108
25/7/2022 11,96 11,81 -0,76% 11,74 12,11 11,87 11,75 11,81 1.020 14.469.014
22/7/2022 11,92 11,90 -0,83% 11,68 12,03 11,79 11,90 11,91 871 15.841.590
21/7/2022 12,10 12,00 -1,56% 11,83 12,17 11,94 11,89 12,00 908 17.500.215
20/7/2022 12,17 12,19 +0,16% 11,98 12,26 12,13 12,10 12,19 916 19.606.585
19/7/2022 11,46 12,17 +7,22% 11,30 12,21 11,90 12,17 12,19 1.439 32.198.575
18/7/2022 11,30 11,35 +1,70% 11,22 11,63 11,43 11,33 11,35 652 14.854.143
15/7/2022 11,24 11,16 -0,80% 11,03 11,42 11,19 11,16 11,24 537 13.721.711
14/7/2022 11,16 11,25 -0,27% 10,90 11,25 11,06 11,13 11,25 576 12.603.162
13/7/2022 11,24 11,28 +0,27% 10,99 11,36 11,19 11,21 11,28 657 13.146.858
12/7/2022 10,87 11,25 +3,21% 10,77 11,36 11,11 11,22 11,25 770 16.747.091
11/7/2022 11,42 10,90 -4,64% 10,86 11,46 10,99 10,90 10,93 1.467 25.737.503
8/7/2022 11,76 11,43 -2,39% 11,40 11,78 11,54 11,43 11,44 707 17.093.559
7/7/2022 11,51 11,71 +2,81% 11,42 11,95 11,77 11,71 11,80 596 12.654.509
6/7/2022 11,55 11,39 -1,13% 11,39 11,91 11,58 11,39 11,53 636 15.381.573
5/7/2022 11,60 11,52 -2,21% 11,26 11,65 11,44 11,52 11,59 718 13.560.145
4/7/2022 11,80 11,78 +0,26% 11,66 11,90 11,78 11,65 11,78 513 9.744.451
1/7/2022 11,43 11,75 +2,09% 11,25 11,94 11,72 11,75 11,86 835 17.189.478
30/6/2022 11,61 11,51 -2,37% 11,17 11,66 11,37 11,47 11,51 1.092 19.204.233
29/6/2022 12,07 11,79 -2,00% 11,70 12,09 11,82 11,78 11,79 683 15.400.742
28/6/2022 12,36 12,03 -1,64% 12,03 12,53 12,25 12,03 12,08 597 13.735.318
27/6/2022 12,60 12,23 -2,16% 12,13 12,72 12,32 12,23 12,27 775 18.239.595
24/6/2022 12,16 12,50 +2,63% 12,06 12,61 12,38 12,45 12,54 816 19.641.010
23/6/2022 11,85 12,18 +2,35% 11,73 12,25 12,06 12,18 12,23 737 18.597.045
22/6/2022 11,64 11,90 +2,15% 11,43 11,90 11,76 11,89 11,90 812 22.363.165
21/6/2022 11,40 11,65 +1,66% 11,40 11,90 11,70 11,65 11,71 849 20.752.633
20/6/2022 11,60 11,46 -0,78% 11,30 11,83 11,46 11,32 11,46 773 12.757.398
17/6/2022 11,35 11,55 -0,09% 11,05 11,58 11,28 11,40 11,55 973 19.607.491
15/6/2022 11,52 11,56 +2,85% 11,37 11,92 11,66 11,56 11,58 817 20.738.723
14/6/2022 11,36 11,24 -0,35% 11,17 11,58 11,31 11,24 11,27 802 13.329.400
13/6/2022 11,95 11,28 -6,55% 11,28 11,98 11,54 11,28 11,31 1.466 28.348.776
10/6/2022 12,70 12,07 -5,26% 12,03 12,70 12,21 12,06 12,07 1.253 26.652.417
9/6/2022 13,02 12,74 -2,00% 12,67 13,10 12,82 12,73 12,86 725 17.879.189
8/6/2022 13,00 13,00 -0,54% 12,89 13,37 13,11 13,00 13,07 727 18.065.212
7/6/2022 13,11 13,07 -0,23% 12,64 13,14 12,91 13,05 13,09 890 19.509.125
6/6/2022 12,96 13,10 +1,00% 12,92 13,25 13,07 13,06 13,10 754 19.822.992
3/6/2022 13,47 12,97 -2,26% 12,89 13,48 13,02 12,97 13,00 865 18.837.411
2/6/2022 12,90 13,27 +3,83% 12,84 13,75 13,40 13,27 13,34 1.485 36.112.460
1/6/2022 12,74 12,78 -0,16% 12,46 13,00 12,69 12,78 12,81 1.079 22.104.811
31/5/2022 12,64 12,80 +1,19% 12,57 13,04 12,83 12,75 12,80 860 20.975.183
30/5/2022 12,78 12,65 -0,71% 12,43 13,02 12,65 12,55 12,65 856 16.803.825
27/5/2022 12,54 12,74 +1,19% 12,38 12,80 12,59 12,61 12,74 708 17.615.777
26/5/2022 12,23 12,59 +4,66% 12,20 12,88 12,62 12,55 12,59 1.158 29.823.789
25/5/2022 12,13 12,03 -0,58% 11,82 12,17 11,97 12,03 12,08 1.280 27.832.216
24/5/2022 12,70 12,10 -5,32% 11,93 12,76 12,12 12,10 12,15 2.629 49.717.231
23/5/2022 12,68 12,78 +0,79% 12,45 12,95 12,74 12,78 12,85 1.135 28.196.083
20/5/2022 13,08 12,68 -1,55% 12,41 13,16 12,64 12,67 12,68 1.688 35.395.864
19/5/2022 13,08 12,88 -0,92% 12,81 13,26 12,95 12,88 12,99 960 25.639.299
18/5/2022 13,82 13,00 -5,80% 12,85 13,84 13,15 12,99 13,00 1.269 26.528.821
17/5/2022 13,47 13,80 +1,92% 13,47 14,02 13,81 13,75 13,80 925 24.825.561
16/5/2022 13,86 13,54 -1,74% 13,42 13,99 13,65 13,46 13,54 1.075 25.039.941
13/5/2022 13,42 13,78 +4,16% 13,36 14,14 13,91 13,78 13,89 1.032 29.981.687
12/5/2022 12,95 13,23 +3,12% 12,75 13,78 13,37 13,23 13,28 1.046 30.289.944
11/5/2022 13,13 12,83 -2,58% 12,68 13,48 13,10 12,83 12,96 1.153 41.170.723
10/5/2022 13,32 13,17 0,00% 12,66 13,60 13,01 12,95 13,17 1.272 30.542.054
9/5/2022 14,15 13,17 -8,86% 13,15 14,20 13,46 13,17 13,19 1.590 37.164.202
6/5/2022 14,44 14,45 -0,21% 14,02 14,68 14,35 14,30 14,45 791 26.503.100
5/5/2022 14,35 14,48 0,00% 14,00 14,61 14,37 14,45 14,48 725 23.747.565
4/5/2022 14,11 14,48 +2,91% 13,85 14,48 14,10 14,27 14,48 750 22.841.549
3/5/2022 13,86 14,07 +1,88% 13,71 14,38 14,15 14,07 14,20 1.029 27.596.354
2/5/2022 14,25 13,81 -1,22% 13,42 14,40 13,72 13,81 13,95 1.439 32.444.369
29/4/2022 14,41 13,98 -2,24% 13,98 14,66 14,31 13,98 14,00 1.379 41.786.540
28/4/2022 13,48 14,30 +6,00% 13,32 14,49 14,13 14,30 14,42 1.724 43.273.885
27/4/2022 13,72 13,49 -0,81% 13,27 13,99 13,55 13,41 13,49 1.049 26.871.699
26/4/2022 14,09 13,60 -3,41% 13,55 14,20 13,76 13,58 13,60 842 19.977.120
25/4/2022 13,68 14,08 +2,92% 13,50 14,09 13,84 13,99 14,08 1.027 26.714.118
22/4/2022 13,87 13,68 -1,72% 13,54 13,99 13,70 13,65 13,68 870 24.904.563
20/4/2022 14,08 13,92 -1,42% 13,86 14,29 13,97 13,92 13,93 843 22.072.633
19/4/2022 13,55 14,12 +4,75% 13,35 14,21 13,95 14,12 14,15 1.327 34.851.106
18/4/2022 13,60 13,48 -1,68% 13,36 13,72 13,52 13,48 13,50 1.017 25.127.259
14/4/2022 13,91 13,71 -1,37% 13,59 13,95 13,70 13,65 13,71 986 24.347.748
13/4/2022 13,80 13,90 +2,58% 13,53 14,09 13,89 13,90 14,00 1.037 28.199.990
12/4/2022 13,87 13,55 -1,45% 13,51 14,08 13,77 13,55 13,63 1.116 28.066.197
11/4/2022 13,89 13,75 -1,29% 13,70 14,18 13,89 13,75 13,76 1.106 26.793.863
8/4/2022 14,12 13,93 -1,90% 13,88 14,48 14,12 13,93 13,95 1.387 34.867.060
7/4/2022 14,25 14,20 -0,77% 13,93 14,26 14,08 14,19 14,20 1.225 30.303.408
6/4/2022 14,45 14,31 -0,97% 13,83 14,60 14,12 14,25 14,31 1.577 39.819.092
5/4/2022 15,29 14,45 -4,81% 14,36 15,35 14,69 14,45 14,48 3.143 82.363.985
4/4/2022 15,15 15,18 +0,66% 14,88 15,27 15,05 15,17 15,18 1.580 44.740.186
1/4/2022 15,15 15,08 +0,53% 14,83 15,28 14,99 15,08 15,09 1.935 48.746.162
31/3/2022 15,38 15,00 -1,96% 14,94 15,49 15,13 15,00 15,15 1.360 37.865.880
30/3/2022 15,68 15,30 -2,30% 15,29 15,68 15,43 15,29 15,30 1.038 33.726.433
29/3/2022 15,20 15,66 +3,85% 15,20 16,00 15,70 15,64 15,66 1.950 61.414.409
28/3/2022 15,12 15,08 -1,44% 14,80 15,41 14,98 15,02 15,08 1.444 37.533.747
25/3/2022 15,42 15,30 -0,91% 15,13 15,66 15,33 15,30 15,32 1.217 38.814.267
24/3/2022 15,18 15,44 +1,38% 15,01 15,46 15,29 15,38 15,44 1.177 34.326.794
23/3/2022 15,38 15,23 -0,72% 15,12 15,44 15,25 15,22 15,23 1.039 31.644.882
22/3/2022 15,21 15,34 +0,99% 15,11 15,55 15,30 15,31 15,34 1.317 38.891.228
21/3/2022 15,08 15,19 +0,26% 14,78 15,28 15,07 15,12 15,19 1.293 39.874.144
18/3/2022 14,68 15,15 +3,06% 14,68 15,20 15,05 15,05 15,15 1.884 61.214.052
17/3/2022 14,29 14,70 +3,01% 13,95 14,70 14,42 14,58 14,70 1.527 48.367.424
16/3/2022 13,71 14,27 +7,05% 13,71 14,44 14,13 14,20 14,27 2.436 73.929.291
15/3/2022 13,10 13,33 +0,83% 13,03 13,67 13,41 13,33 13,50 1.627 47.826.264
14/3/2022 13,37 13,22 -1,27% 12,93 13,63 13,21 13,17 13,22 2.173 56.113.555
11/3/2022 14,21 13,39 -4,70% 13,15 14,45 13,68 13,35 13,39 4.653 124.579.178
10/3/2022 16,46 14,05 -14,33% 13,81 16,46 14,32 14,05 14,11 522 341.710.660
9/3/2022 15,75 16,40 +5,74% 15,75 16,88 16,55 16,40 16,58 1.661 59.468.040
8/3/2022 15,45 15,51 +1,11% 15,16 16,14 15,61 15,51 15,73 2.581 66.144.584
7/3/2022 16,40 15,34 -7,81% 15,31 16,51 15,88 15,33 15,34 5.079 90.891.925
4/3/2022 17,00 16,64 -2,97% 16,26 17,24 16,57 16,64 16,65 4.781 79.790.656
3/3/2022 17,80 17,15 -4,67% 16,99 18,01 17,23 17,08 17,15 2.288 72.789.578
2/3/2022 17,43 17,99 +3,21% 17,42 17,99 17,74 17,85 17,99 1.095 34.819.764
25/2/2022 17,37 17,43 -0,40% 17,12 17,69 17,44 17,43 17,63 2.163 46.575.196
24/2/2022 16,50 17,50 +2,22% 15,60 17,68 16,62 17,50 17,68 2.381 67.552.207
23/2/2022 17,51 17,12 -1,67% 16,98 18,05 17,46 17,12 17,20 1.993 64.281.945
22/2/2022 18,49 17,41 -5,12% 17,38 18,60 17,85 17,41 17,47 2.465 66.528.925
21/2/2022 19,06 18,35 -3,67% 18,20 19,16 18,61 18,35 18,38 2.010 57.866.164
18/2/2022 19,34 19,05 -2,21% 19,00 19,58 19,23 0,00 0,00 1.040 33.983.725
17/2/2022 20,13 19,48 -3,33% 19,20 20,20 19,64 19,45 19,48 1.367 51.840.017
16/2/2022 19,90 20,15 +1,66% 19,65 20,40 20,06 20,13 20,15 1.675 59.859.317
15/2/2022 18,86 19,82 +4,54% 18,86 19,97 19,62 19,82 19,85 1.861 65.545.516
14/2/2022 18,98 18,96 -0,58% 18,71 19,43 18,98 18,93 18,96 2.060 55.001.541
11/2/2022 19,96 19,07 -5,03% 18,82 20,14 19,35 19,07 19,09 2.450 67.847.192
10/2/2022 19,90 20,08 -0,74% 19,68 20,52 20,17 20,01 20,08 1.601 53.877.941
9/2/2022 19,12 20,23 +4,28% 19,12 20,23 19,84 20,02 20,23 1.427 49.216.800
8/2/2022 19,15 19,40 +0,10% 18,89 19,55 19,27 19,30 19,40 1.154 38.035.189
7/2/2022 19,00 19,38 +1,47% 18,66 19,48 19,06 19,25 19,38 2.143 77.804.492
4/2/2022 19,26 19,10 +0,26% 18,61 19,26 18,87 19,08 19,10 1.983 54.205.028
3/2/2022 19,95 19,05 -5,03% 19,02 20,22 19,31 19,05 19,06 3.233 99.761.250
2/2/2022 20,71 20,06 -3,14% 19,74 21,05 20,15 20,05 20,06 4.881 98.197.262
1/2/2022 20,26 20,71 +2,73% 20,04 21,20 20,80 20,64 20,71 8.686 149.910.175
31/1/2022 19,91 20,16 +1,31% 19,61 20,45 20,14 20,15 20,16 9.542 149.832.053
28/1/2022 20,15 19,90 -0,50% 19,20 20,15 19,57 19,77 19,90 2.558 79.217.595
27/1/2022 20,51 20,00 -1,53% 19,91 20,74 20,29 20,00 20,01 2.003 67.262.645
26/1/2022 21,01 20,31 -2,96% 20,18 21,30 20,83 20,31 20,38 1.417 57.481.270
25/1/2022 20,66 20,93 +1,80% 20,16 20,93 20,58 20,79 20,93 1.244 55.290.045
24/1/2022 20,71 20,56 -0,10% 19,93 21,54 20,44 20,56 20,80 2.365 112.218.702
21/1/2022 20,84 20,58 -2,56% 20,45 21,11 20,75 20,58 20,70 1.205 49.602.160
20/1/2022 20,70 21,12 +2,67% 20,66 21,62 21,17 21,12 21,21 1.495 65.741.272
19/1/2022 21,18 20,57 -2,47% 20,57 21,46 20,91 20,57 20,58 1.650 70.252.368
18/1/2022 21,42 21,09 -1,82% 20,83 21,76 21,15 21,08 21,09 1.333 50.869.740
17/1/2022 21,94 21,48 -2,14% 21,43 22,11 21,64 21,48 21,50 1.179 42.073.597
14/1/2022 22,14 21,95 -1,57% 21,38 22,19 21,71 21,95 21,98 1.379 49.803.817
13/1/2022 23,12 22,30 -3,88% 22,06 23,12 22,41 22,15 22,30 2.083 77.494.244
12/1/2022 23,55 23,20 -0,64% 23,13 23,81 23,42 23,20 23,22 1.300 54.597.547
11/1/2022 23,74 23,35 -0,64% 23,35 24,15 23,60 23,35 23,39 1.179 55.160.841
10/1/2022 24,20 23,50 -2,08% 23,45 24,34 23,77 23,50 23,67 1.170 44.486.656
7/1/2022 23,69 24,00 +0,38% 23,28 24,54 24,13 24,00 24,02 1.160 58.865.374
6/1/2022 23,70 23,91 +1,27% 23,02 24,06 23,64 23,88 24,00 1.292 56.499.727
5/1/2022 25,04 23,61 -6,35% 23,61 25,07 24,42 23,61 23,84 2.141 92.672.670
4/1/2022 25,25 25,21 +0,24% 24,82 25,49 25,11 25,02 25,21 2.217 81.656.377
3/1/2022 24,82 25,15 +3,20% 24,48 25,63 25,09 25,15 25,16 3.064 102.683.772
23/12/2021 23,60 24,37 +3,00% 23,56 24,56 24,18 24,36 24,37 2.133 84.817.029
22/12/2021 23,04 23,66 +2,87% 22,71 24,02 23,43 23,60 23,66 2.368 105.938.897
21/12/2021 22,17 23,00 +15,00% 22,05 23,49 22,96 23,00 23,01 4.859 236.245.399
20/12/2021 20,02 20,00 -4,76% 19,32 20,09 19,69 19,90 20,00 1.230 43.328.635
17/12/2021 20,42 21,00 +2,64% 19,89 21,04 20,50 21,00 21,01 922 41.329.926
16/12/2021 20,72 20,46 -1,63% 20,46 21,06 20,76 20,46 20,50 816 32.716.167
15/12/2021 20,53 20,80 +1,32% 20,07 20,93 20,47 20,44 20,80 960 42.070.826
14/12/2021 20,64 20,53 -0,73% 20,23 20,98 20,58 20,53 20,57 784 38.378.146
13/12/2021 21,30 20,68 -4,04% 20,50 21,80 20,99 20,68 20,74 1.240 56.292.875
10/12/2021 20,76 21,55 +3,86% 20,76 21,62 21,36 21,45 21,55 946 46.448.183
9/12/2021 21,21 20,75 -2,12% 20,52 21,30 20,76 20,75 20,99 867 40.178.053
8/12/2021 20,28 21,20 +4,69% 20,21 21,84 21,36 21,20 21,26 1.535 86.647.754
7/12/2021 20,46 20,25 +0,75% 20,15 20,80 20,45 20,25 20,35 1.057 49.311.322
6/12/2021 19,32 20,10 +5,73% 19,20 20,45 19,92 20,09 20,21 1.756 79.330.682
3/12/2021 19,28 19,01 -1,81% 18,70 20,00 19,44 19,01 19,14 1.468 57.150.260
2/12/2021 18,50 19,36 +4,93% 18,27 19,50 19,07 19,34 19,36 2.585 73.914.436
1/12/2021 19,38 18,45 -4,26% 18,14 20,06 19,02 18,35 18,45 8.167 128.880.984
30/11/2021 19,61 19,27 -1,48% 18,71 19,72 19,12 19,27 19,39 5.973 127.170.997
29/11/2021 19,60 19,56 +1,88% 19,45 20,14 19,81 19,56 19,72 1.419 79.566.065
26/11/2021 20,09 19,20 -9,65% 18,77 20,45 19,27 19,20 19,33 2.434 114.790.146
25/11/2021 20,60 21,25 +3,16% 20,47 21,33 21,09 21,02 21,25 866 40.542.786
24/11/2021 20,12 20,60 +0,98% 20,02 20,78 20,44 20,48 20,60 775 37.834.875
23/11/2021 21,05 20,40 +0,54% 20,02 21,10 20,38 20,39 20,40 925 51.851.428
22/11/2021 20,70 20,29 -1,50% 20,28 21,07 20,62 20,29 20,42 1.319 73.272.783
19/11/2021 20,83 20,60 -2,69% 20,53 21,25 20,81 20,60 20,95 1.277 74.863.439
18/11/2021 20,79 21,17 +1,78% 20,70 21,28 20,95 21,10 21,17 975 43.810.697
17/11/2021 21,73 20,80 -4,15% 20,56 21,95 21,02 20,80 21,04 1.586 96.127.655
16/11/2021 22,30 21,70 -1,41% 21,40 23,30 22,10 21,68 21,70 2.417 135.897.271
12/11/2021 22,78 22,01 -4,76% 21,05 23,07 21,84 22,01 22,05 2.796 162.761.638
11/11/2021 22,89 23,11 +1,90% 22,68 23,66 23,22 22,98 23,11 1.252 86.285.037
10/11/2021 23,43 22,68 -3,57% 22,60 23,52 23,07 22,68 22,89 1.294 73.227.707
9/11/2021 22,80 23,52 +1,99% 22,78 23,74 23,37 23,38 23,52 1.427 83.035.271
8/11/2021 23,20 23,06 -0,52% 22,54 23,48 22,92 23,00 23,06 2.354 117.877.789
5/11/2021 22,05 23,18 +6,43% 22,05 23,20 22,67 23,12 23,18 1.816 102.584.864
4/11/2021 22,30 21,78 -2,90% 21,19 22,44 21,69 21,73 21,78 2.409 97.345.257
3/11/2021 22,24 22,43 +0,40% 21,61 22,62 22,23 22,14 22,43 4.741 145.254.018
1/11/2021 22,10 22,34 +1,59% 22,04 22,69 22,40 22,34 22,40 8.337 168.022.586
29/10/2021 22,18 21,99 -1,35% 21,70 22,66 21,98 21,86 21,99 5.314 111.969.521
28/10/2021 22,20 22,29 -0,71% 21,91 22,82 22,35 22,29 22,40 1.319 81.113.451
27/10/2021 23,15 22,45 -2,81% 22,35 23,50 22,78 22,45 22,52 1.599 77.028.221
26/10/2021 24,08 23,10 -4,19% 23,02 24,09 23,39 23,10 23,20 1.684 90.347.142
25/10/2021 24,54 24,11 -0,37% 23,93 24,82 24,27 24,08 24,11 1.907 117.353.922
22/10/2021 23,84 24,20 -0,21% 23,14 24,59 23,88 24,16 24,20 1.910 131.516.144
21/10/2021 24,47 24,25 -1,46% 23,67 24,98 24,20 24,12 24,25 1.578 98.217.673
20/10/2021 25,20 24,61 -1,32% 24,47 25,41 24,80 24,57 24,64 1.619 79.510.270
19/10/2021 25,95 24,94 -2,96% 24,92 26,02 25,21 24,92 25,16 1.486 77.007.002
18/10/2021 25,66 25,70 -0,04% 24,79 26,08 25,75 25,67 25,70 2.021 110.752.182
15/10/2021 26,03 25,71 -1,04% 25,64 26,42 26,02 25,71 25,72 1.970 83.731.227
14/10/2021 25,93 25,98 +0,12% 25,42 26,35 25,78 25,98 26,00 1.776 92.068.757
13/10/2021 26,08 25,95 +0,27% 25,76 26,56 26,16 25,94 25,95 2.402 121.881.301
11/10/2021 25,05 25,88 +4,48% 24,85 26,31 25,75 25,88 25,98 3.514 175.350.086
8/10/2021 24,10 24,77 +2,36% 24,03 25,12 24,71 24,77 24,80 2.093 116.539.552
7/10/2021 23,74 24,20 +3,24% 23,30 24,39 23,89 24,10 24,22 1.972 107.273.890
6/10/2021 22,89 23,44 +1,91% 21,51 23,52 22,43 23,33 23,44 2.213 136.302.727
5/10/2021 24,20 23,00 -4,09% 22,83 24,25 23,42 22,92 23,00 2.160 111.409.758
4/10/2021 24,59 23,98 -1,72% 23,86 24,96 24,41 23,96 23,98 2.842 150.389.956
1/10/2021 23,36 24,40 +5,49% 23,14 24,40 23,87 24,31 24,40 2.772 153.944.922
30/9/2021 23,95 23,13 -1,78% 23,13 24,07 23,38 23,12 23,13 2.035 67.876.183
29/9/2021 23,35 23,55 +2,35% 23,05 23,95 23,39 23,55 23,58 1.232 75.898.845
28/9/2021 23,80 23,01 -2,04% 22,93 24,45 23,59 23,01 23,06 1.960 112.468.965
27/9/2021 23,86 23,49 -1,22% 23,36 24,48 23,96 23,49 23,50 2.141 141.580.385
24/9/2021 23,97 23,78 -0,13% 23,30 24,64 23,85 23,78 23,85 2.836 163.978.584
23/9/2021 21,90 23,81 +12,31% 21,77 23,97 23,53 23,81 23,85 4.074 215.537.576
22/9/2021 20,40 21,20 +4,95% 20,37 21,59 21,20 21,20 21,30 1.461 70.947.313
21/9/2021 20,35 20,20 -0,25% 20,17 20,93 20,48 20,20 20,22 1.076 53.149.154
20/9/2021 20,25 20,25 -3,11% 19,86 20,60 20,21 20,25 20,31 1.717 73.271.105
17/9/2021 21,08 20,90 -1,83% 20,90 21,72 21,22 20,90 21,00 1.196 63.338.158
16/9/2021 21,28 21,29 -0,09% 20,64 21,42 21,21 21,15 21,29 1.066 50.846.592
15/9/2021 21,33 21,31 0,00% 21,18 21,63 21,42 21,31 21,45 1.020 49.011.975
14/9/2021 22,14 21,31 -2,56% 21,28 22,14 21,59 21,31 21,32 1.377 73.379.384
13/9/2021 21,52 21,87 +3,70% 21,25 22,19 21,69 21,87 21,88 1.934 107.588.338
10/9/2021 22,00 21,09 -2,81% 21,09 22,21 21,56 21,09 21,14 1.270 69.193.485
9/9/2021 20,60 21,70 +3,33% 20,23 21,91 21,40 21,57 21,70 1.483 83.276.242
8/9/2021 21,43 21,00 -2,33% 20,93 22,08 21,56 21,00 21,04 1.999 99.506.153
6/9/2021 21,74 21,50 -1,15% 21,11 21,94 21,65 21,50 21,59 1.720 85.870.995
3/9/2021 22,70 21,75 -4,86% 21,75 23,18 22,17 21,75 21,86 2.204 107.058.880
2/9/2021 22,90 22,86 -0,44% 22,73 23,61 23,18 22,86 22,90 2.064 117.757.137
1/9/2021 23,60 22,96 -1,25% 22,84 24,00 23,21 22,96 22,97 2.329 124.619.035
31/8/2021 23,11 23,25 +0,87% 22,88 23,71 23,34 23,25 23,26 1.906 96.648.237
30/8/2021 23,62 23,05 -2,54% 22,87 23,82 23,16 23,04 23,05 2.433 128.523.684
27/8/2021 23,00 23,65 +2,16% 22,73 23,77 23,50 23,61 23,65 1.865 102.546.697
26/8/2021 23,33 23,15 -1,07% 23,08 23,85 23,44 23,15 23,16 2.671 132.987.596
25/8/2021 22,70 23,40 +3,31% 22,24 23,45 23,00 23,35 23,40 3.399 166.602.902
24/8/2021 20,90 22,65 +8,79% 20,88 22,73 22,29 22,62 22,69 4.331 213.953.768
23/8/2021 19,84 20,82 +4,73% 19,77 21,14 20,70 20,82 21,02 3.346 147.163.999
20/8/2021 19,32 19,88 +1,17% 18,88 19,95 19,62 19,86 19,88 1.510 69.853.657
19/8/2021 18,49 19,65 +4,24% 18,29 19,71 19,24 19,60 19,65 2.177 99.528.281
18/8/2021 18,16 18,85 +3,57% 17,53 19,37 18,70 18,85 18,90 2.997 132.529.012
17/8/2021 19,36 18,20 -6,28% 17,83 19,36 18,34 18,15 18,20 3.498 136.772.711
16/8/2021 20,75 19,42 -6,41% 19,35 20,90 19,79 19,42 19,47 2.721 116.510.831
13/8/2021 19,84 20,75 +6,14% 19,84 20,84 20,54 20,60 20,75 4.486 209.290.763
12/8/2021 19,95 19,55 -2,15% 19,30 20,15 19,71 19,55 19,58 1.653 66.317.124
11/8/2021 19,58 19,98 +1,68% 19,19 19,98 19,71 19,94 19,98 1.900 79.223.566
10/8/2021 19,14 19,65 +3,31% 19,11 19,83 19,56 19,57 19,69 2.704 111.702.539
9/8/2021 19,25 19,02 -1,19% 18,56 19,25 18,95 19,00 19,02 1.312 47.698.287
6/8/2021 18,44 19,25 +2,78% 18,44 19,36 19,13 19,12 19,25 1.591 61.323.523
5/8/2021 18,52 18,73 +2,07% 18,45 18,93 18,69 18,64 18,73 1.306 53.249.833
4/8/2021 18,97 18,35 -3,42% 18,26 18,97 18,44 18,35 18,42 1.456 60.691.869
3/8/2021 18,80 19,00 +0,48% 17,97 19,02 18,49 18,96 19,00 1.897 79.779.715
2/8/2021 19,00 18,91 +1,67% 18,61 19,68 19,26 18,91 18,98 2.559 105.153.049
30/7/2021 19,35 18,60 -4,62% 18,43 19,42 18,76 18,60 18,61 1.738 56.674.360
29/7/2021 19,40 19,50 +0,52% 19,17 19,63 19,42 19,46 19,50 1.555 58.014.200
28/7/2021 19,00 19,40 +3,08% 18,85 19,40 19,22 19,30 19,40 1.654 61.908.644
27/7/2021 19,08 18,82 -1,62% 18,58 19,29 18,88 18,81 18,82 1.370 53.708.728
26/7/2021 18,43 19,13 +3,13% 18,37 19,40 19,05 19,13 19,16 2.423 91.797.783
23/7/2021 18,69 18,55 -1,22% 18,51 19,00 18,68 18,54 18,55 1.069 39.660.898
22/7/2021 18,87 18,78 -1,16% 18,50 19,23 18,73 18,71 18,78 1.340 46.217.696
21/7/2021 18,31 19,00 +3,83% 18,28 19,17 18,83 18,85 19,00 2.614 90.504.272
20/7/2021 17,32 18,30 +6,71% 17,31 18,42 18,01 18,30 18,36 2.294 82.388.527
19/7/2021 17,54 17,15 -2,17% 16,73 17,81 17,00 17,15 17,19 3.067 99.016.685
16/7/2021 18,36 17,53 -3,95% 17,44 18,47 17,84 17,53 17,55 3.314 98.536.219
15/7/2021 18,79 18,25 -2,14% 18,07 18,79 18,38 18,24 18,25 2.034 60.653.185
14/7/2021 19,26 18,65 -2,41% 18,52 19,35 18,77 18,65 18,66 2.663 86.455.654
13/7/2021 19,72 19,11 -2,95% 19,07 19,92 19,33 19,10 19,11 2.768 87.443.604
12/7/2021 18,20 19,69 +7,71% 18,03 19,70 19,27 19,66 19,69 3.525 135.303.261
8/7/2021 18,45 18,28 -1,93% 17,95 18,58 18,27 18,26 18,35 1.421 44.505.073
7/7/2021 18,79 18,64 -0,80% 18,38 19,10 18,62 18,62 18,64 1.457 47.330.934
6/7/2021 19,01 18,79 -1,11% 18,62 19,07 18,74 18,69 18,79 1.173 36.043.692
5/7/2021 18,98 19,00 +0,26% 18,77 19,43 19,17 19,00 19,06 1.786 62.361.939
2/7/2021 18,74 18,95 +1,39% 18,61 19,20 18,85 18,90 18,95 1.212 43.411.570
1/7/2021 18,98 18,69 -1,11% 18,57 19,10 18,72 18,68 18,69 1.516 47.836.156
30/6/2021 18,64 18,90 +1,50% 18,38 19,02 18,81 18,87 18,90 1.550 49.640.081
29/6/2021 19,01 18,62 -1,48% 18,40 19,13 18,59 18,61 18,62 1.548 49.848.323
28/6/2021 19,10 18,90 -0,89% 18,71 19,20 18,87 18,85 18,90 1.697 59.704.544
25/6/2021 19,71 19,07 -3,05% 18,84 19,82 19,22 19,05 19,07 1.952 71.785.077
24/6/2021 19,43 19,67 -0,41% 18,88 20,01 19,62 19,64 19,67 2.053 76.255.026
23/6/2021 20,08 19,75 -1,40% 19,56 20,43 19,91 19,73 19,75 2.404 89.127.140
22/6/2021 20,40 20,03 -1,43% 19,67 20,50 19,88 19,99 20,03 2.300 80.861.570
21/6/2021 20,00 20,32 +0,89% 19,83 20,32 20,09 20,26 20,33 1.855 61.728.358
18/6/2021 20,23 20,14 -0,10% 19,66 20,49 20,08 20,06 20,14 2.037 77.332.040
17/6/2021 20,43 20,16 -1,42% 19,96 20,61 20,25 20,08 20,16 2.108 81.876.988
16/6/2021 21,30 20,45 -4,17% 20,14 21,34 20,55 20,45 20,49 4.351 154.562.485
15/6/2021 21,10 21,34 +1,28% 20,76 21,56 21,24 21,29 21,34 2.717 104.173.609
14/6/2021 21,10 21,07 +0,33% 20,85 21,49 21,14 21,02 21,07 3.928 143.249.354
11/6/2021 20,21 21,00 +5,53% 20,21 21,28 20,74 20,98 21,00 6.908 273.762.266
10/6/2021 19,50 19,90 +13,84% 19,14 19,99 19,66 0,00 0,00 8.879 363.841.969
9/6/2021 17,55 17,48 -0,51% 17,24 17,67 17,36 17,33 17,48 1.821 56.636.142
8/6/2021 17,51 17,57 +0,51% 17,40 18,09 17,72 17,57 17,58 2.525 84.291.887
7/6/2021 17,35 17,48 +0,75% 17,15 17,50 17,36 17,45 17,48 2.256 72.044.608
4/6/2021 17,86 17,35 -3,29% 17,25 17,90 17,38 17,35 17,37 3.458 104.006.937
2/6/2021 17,98 17,94 -0,22% 17,66 18,20 17,87 17,83 17,94 2.130 69.402.026
1/6/2021 17,58 17,98 +3,51% 17,58 18,54 18,16 17,95 17,98 3.829 136.499.891
31/5/2021 17,47 17,37 -0,80% 17,15 17,47 17,27 17,36 17,37 1.519 41.205.585
28/5/2021 17,87 17,51 -2,12% 17,08 18,00 17,45 17,51 17,52 2.438 77.191.883
27/5/2021 16,91 17,89 +6,05% 16,90 17,99 17,73 17,87 17,89 3.999 136.776.421
26/5/2021 17,27 16,87 -2,77% 16,76 17,64 17,00 16,87 16,90 2.903 83.992.103
25/5/2021 17,04 17,35 +1,88% 17,04 17,79 17,46 17,30 17,35 2.826 93.793.720
24/5/2021 16,67 17,03 +2,10% 16,51 17,08 16,88 17,03 17,05 2.543 73.527.388
21/5/2021 16,15 16,68 +3,28% 15,90 16,75 16,55 16,62 16,68 2.600 87.219.877
20/5/2021 15,88 16,15 +1,44% 15,67 16,17 15,90 16,08 16,15 1.799 48.566.258
19/5/2021 16,30 15,92 -2,51% 15,62 16,30 15,83 15,92 15,93 3.166 86.192.596
18/5/2021 16,03 16,33 +1,68% 15,89 16,63 16,34 16,32 16,33 2.089 65.063.165
17/5/2021 15,94 16,06 +0,56% 15,69 16,09 15,91 16,05 16,06 1.386 41.167.849
14/5/2021 15,56 15,97 +2,04% 15,56 16,23 15,94 15,92 15,97 1.567 48.442.352
13/5/2021 15,70 15,65 +0,90% 15,26 16,14 15,58 15,63 15,65 2.480 70.574.929
12/5/2021 16,50 15,51 -6,00% 15,21 16,59 15,69 15,51 15,65 4.066 114.251.358
11/5/2021 16,60 16,50 -0,12% 15,92 16,69 16,35 16,45 16,50 2.309 64.731.326
10/5/2021 16,97 16,52 -1,67% 16,50 17,17 16,80 16,52 16,57 2.893 78.631.562
7/5/2021 15,82 16,80 +6,33% 15,80 16,80 16,44 16,80 16,81 4.185 128.055.133
6/5/2021 15,73 15,80 +0,45% 15,44 16,17 15,76 15,79 15,80 2.081 53.775.568
5/5/2021 15,95 15,73 -1,69% 15,62 16,08 15,77 15,72 15,73 2.294 50.059.372
4/5/2021 15,95 16,00 +1,01% 15,62 16,15 15,91 15,85 16,00 2.629 69.817.108
3/5/2021 15,22 15,84 +5,60% 15,00 15,95 15,47 15,84 15,85 3.373 96.757.512
30/4/2021 15,25 15,00 -0,99% 14,92 15,42 15,14 15,00 15,07 1.892 55.600.020
29/4/2021 15,76 15,15 -3,87% 14,55 15,88 15,27 15,15 15,17 3.746 100.837.952
28/4/2021 15,83 15,76 -1,13% 15,68 16,00 15,79 15,76 15,77 1.732 50.388.387
27/4/2021 16,09 15,94 -0,56% 15,63 16,47 15,93 15,92 15,94 2.946 94.491.196
26/4/2021 15,70 16,03 +2,95% 15,60 16,09 15,84 16,03 16,04 3.412 93.390.266
23/4/2021 15,20 15,57 +2,77% 15,20 15,65 15,40 15,55 15,57 2.145 69.685.445
22/4/2021 15,30 15,15 +0,53% 15,02 15,45 15,29 15,14 15,15 2.251 73.607.215
20/4/2021 15,51 15,07 -2,40% 14,60 15,62 14,99 15,07 15,10 4.942 125.932.733
19/4/2021 15,90 15,44 -2,03% 15,42 16,00 15,58 15,44 15,45 3.489 81.455.565
16/4/2021 15,96 15,76 -1,25% 15,70 16,10 15,83 15,74 15,76 2.515 66.752.139
15/4/2021 16,20 15,96 -1,36% 15,78 16,40 15,94 15,96 15,98 3.587 98.717.026
14/4/2021 15,80 16,18 +2,34% 15,76 16,53 16,26 16,18 16,20 4.143 119.077.281
13/4/2021 16,04 15,81 -1,31% 15,53 16,16 15,75 15,80 15,81 3.403 91.650.660
12/4/2021 15,97 16,02 +0,31% 15,70 16,19 15,92 16,02 16,04 3.105 78.572.081
9/4/2021 16,05 15,97 -0,50% 15,38 16,07 15,84 15,97 16,02 3.685 95.980.930
8/4/2021 14,80 16,05 +8,45% 14,78 16,07 15,66 16,04 16,05 6.893 184.279.782
7/4/2021 14,53 14,80 +2,07% 14,32 14,80 14,56 14,76 14,80 2.709 62.489.134
6/4/2021 14,66 14,50 -1,02% 14,22 14,83 14,53 14,49 14,50 2.804 68.491.864
5/4/2021 13,96 14,65 +5,55% 13,96 14,80 14,47 14,65 14,67 3.876 101.722.208
1/4/2021 14,18 13,88 -1,28% 13,86 14,63 14,19 13,88 13,93 3.402 93.511.581
31/3/2021 14,34 14,06 -1,95% 13,92 14,35 14,09 14,06 14,09 3.015 62.830.874
30/3/2021 13,11 14,34 +9,38% 13,05 14,37 13,97 14,32 14,34 5.930 152.776.721
29/3/2021 13,04 13,11 -0,30% 13,00 13,45 13,19 13,10 13,11 2.881 74.095.904
26/3/2021 13,25 13,15 -0,75% 13,00 13,60 13,29 13,15 13,17 2.391 57.077.686
25/3/2021 13,12 13,25 +0,30% 12,69 13,43 13,06 13,23 13,25 3.490 85.298.526
24/3/2021 13,35 13,21 -0,97% 13,06 13,89 13,51 13,21 13,22 3.654 88.088.861
23/3/2021 13,51 13,34 -1,11% 13,24 14,24 13,71 13,33 13,34 5.276 128.211.656
22/3/2021 14,38 13,49 -6,97% 13,25 14,51 13,57 13,47 13,49 7.678 185.110.114
19/3/2021 13,89 14,50 +4,32% 13,21 14,78 13,86 14,45 14,50 5.701 147.289.326
18/3/2021 14,50 13,90 -3,20% 13,80 14,67 14,30 13,90 13,99 3.230 76.808.294
17/3/2021 14,02 14,36 +2,21% 13,86 14,45 14,20 14,35 14,36 3.792 94.504.718
16/3/2021 14,73 14,05 -4,42% 13,74 14,85 14,10 14,01 14,05 5.474 145.918.215
15/3/2021 14,39 14,70 +2,37% 14,24 15,03 14,71 14,68 14,70 4.816 121.334.120
12/3/2021 13,74 14,36 +4,36% 13,50 14,52 14,27 14,35 14,36 5.377 130.292.144
11/3/2021 13,69 13,76 -0,29% 13,20 13,92 13,70 13,76 13,79 5.017 102.238.993
10/3/2021 12,34 13,80 +11,83% 12,25 13,80 13,08 13,78 13,80 5.385 137.592.375
9/3/2021 12,19 12,34 +1,23% 12,00 12,53 12,25 12,28 12,34 2.250 55.697.284
8/3/2021 12,67 12,19 -5,06% 12,14 13,09 12,68 12,19 12,23 3.778 87.647.506
5/3/2021 12,40 12,84 +3,55% 11,94 12,87 12,45 12,80 12,84 2.804 74.704.958
4/3/2021 12,40 12,40 +0,08% 12,16 12,94 12,63 12,33 12,40 3.068 88.769.740
3/3/2021 12,42 12,39 -0,48% 11,97 12,56 12,29 12,39 12,40 2.635 66.470.844
2/3/2021 12,23 12,45 +2,38% 11,09 12,56 12,08 12,39 12,45 3.644 103.336.716
1/3/2021 12,70 12,16 -0,65% 12,15 12,98 12,38 12,15 12,24 3.682 104.503.847
26/2/2021 12,27 12,24 -0,49% 11,79 12,41 12,12 12,24 12,30 3.248 78.286.571
25/2/2021 13,10 12,30 -6,04% 12,21 13,35 12,70 12,29 12,30 4.830 122.198.757
24/2/2021 12,35 13,09 +5,99% 12,05 13,33 12,92 13,09 13,10 4.838 121.296.674
23/2/2021 12,63 12,35 -1,20% 11,67 12,69 12,16 12,35 12,41 4.772 115.056.044
22/2/2021 11,23 12,50 +7,02% 11,08 12,76 12,20 12,50 12,51 7.444 189.339.630
19/2/2021 11,30 11,68 +3,09% 10,74 11,72 11,29 11,65 11,68 3.294 71.840.145
18/2/2021 11,52 11,33 -1,90% 11,17 12,35 11,63 11,33 11,35 6.656 158.232.305
17/2/2021 10,77 11,55 +14,70% 10,73 11,57 11,22 11,54 11,55 6.414 145.974.332
12/2/2021 10,02 10,07 +0,50% 9,90 10,23 10,06 10,06 10,07 2.879 54.301.153
11/2/2021 9,67 10,02 +3,83% 9,65 10,45 10,09 10,02 10,03 4.801 98.962.437
10/2/2021 9,63 9,65 +1,05% 9,58 9,93 9,76 9,63 9,65 3.210 60.052.053
9/2/2021 9,63 9,55 -0,93% 9,42 9,66 9,54 9,55 9,56 1.553 26.990.934
8/2/2021 9,47 9,64 +2,99% 9,32 9,75 9,55 9,57 9,64 2.461 44.736.376
5/2/2021 9,48 9,36 -0,85% 9,36 9,61 9,49 9,36 9,49 1.878 33.673.510
4/2/2021 9,70 9,44 -1,56% 9,43 9,85 9,60 9,44 9,46 2.247 41.320.123
3/2/2021 9,53 9,59 +1,27% 9,43 9,81 9,64 9,59 9,62 3.466 63.969.531
2/2/2021 8,93 9,47 +5,46% 8,89 9,53 9,29 9,47 9,50 4.070 75.894.459
1/2/2021 8,84 8,98 +2,05% 8,78 8,98 8,87 8,91 8,98 1.863 31.801.852
29/1/2021 9,02 8,80 -3,83% 8,73 9,21 8,97 8,77 8,80 2.322 39.308.791
28/1/2021 8,82 9,15 +3,39% 8,82 9,27 9,08 9,14 9,15 2.622 44.925.852
27/1/2021 8,65 8,85 +2,55% 8,48 9,08 8,83 8,83 8,85 2.547 44.248.224
26/1/2021 8,67 8,63 -0,80% 8,61 8,96 8,77 8,63 8,65 2.739 45.583.684
22/1/2021 8,75 8,70 -1,81% 8,40 8,75 8,58 8,70 8,71 3.702 59.383.108
21/1/2021 9,10 8,86 -3,49% 8,79 9,10 8,92 8,85 8,86 4.746 77.290.880
20/1/2021 9,52 9,18 -3,06% 9,01 9,62 9,20 9,18 9,19 5.164 81.654.896
19/1/2021 9,45 9,47 +1,28% 9,24 9,55 9,40 9,46 9,47 2.961 51.205.425
18/1/2021 9,63 9,35 -1,89% 9,31 10,00 9,56 9,35 9,40 4.969 79.631.799
15/1/2021 9,94 9,53 -4,70% 9,50 9,96 9,66 9,53 9,56 4.853 83.050.918
14/1/2021 9,20 10,00 +8,11% 9,20 10,09 9,82 9,98 10,00 8.331 159.620.312
13/1/2021 9,30 9,25 +0,11% 9,02 9,40 9,18 9,25 9,26 3.245 57.809.930
12/1/2021 8,66 9,24 +6,70% 8,62 9,33 9,12 9,24 9,25 6.508 114.092.701
11/1/2021 8,81 8,66 -1,93% 8,54 8,85 8,68 8,65 8,66 2.821 40.856.189
8/1/2021 8,92 8,83 -1,01% 8,67 9,01 8,80 8,80 8,83 3.214 49.417.770
7/1/2021 8,91 8,92 +0,22% 8,82 9,14 8,98 8,91 8,92 2.815 46.274.546
6/1/2021 8,57 8,90 +4,09% 8,51 9,14 8,93 8,87 8,90 5.213 97.781.059
5/1/2021 8,41 8,55 +2,03% 8,22 8,68 8,45 8,55 8,57 3.020 46.950.258
4/1/2021 8,90 8,38 -5,20% 8,33 9,00 8,56 8,38 8,40 5.555 82.601.630
30/12/2020 8,61 8,84 +2,43% 8,59 8,89 8,75 8,83 8,84 2.409 38.520.395
29/12/2020 8,70 8,63 -0,23% 8,58 8,81 8,66 8,62 8,63 2.219 34.017.302
28/12/2020 8,58 8,65 +0,93% 8,51 8,80 8,59 8,64 8,65 2.773 41.036.535
23/12/2020 8,22 8,57 +4,26% 8,22 8,57 8,42 8,54 8,57 2.288 36.219.515
22/12/2020 8,55 8,22 -4,31% 8,16 8,75 8,38 8,19 8,22 4.405 57.871.230
21/12/2020 8,80 8,59 -4,56% 8,28 8,80 8,60 8,57 8,59 6.020 94.711.112
18/12/2020 9,13 9,00 -1,42% 8,93 9,21 9,03 8,97 9,00 3.547 61.736.993
17/12/2020 9,22 9,13 -1,19% 9,05 9,39 9,20 9,12 9,13 3.404 64.690.330
16/12/2020 9,27 9,24 -0,54% 9,08 9,32 9,17 9,22 9,24 2.457 43.605.645
15/12/2020 9,02 9,29 +2,65% 8,93 9,38 9,17 9,28 9,29 3.465 66.027.213
14/12/2020 9,16 9,05 -0,22% 8,98 9,31 9,12 9,04 9,05 3.689 65.790.479
11/12/2020 8,87 9,07 +2,25% 8,65 9,12 8,85 9,05 9,07 3.401 59.302.186
10/12/2020 8,97 8,87 -1,11% 8,72 9,10 8,86 8,87 8,88 3.526 59.834.954
9/12/2020 9,22 8,97 -2,71% 8,91 9,27 9,07 8,97 8,99 4.043 67.709.314
8/12/2020 9,30 9,22 -1,50% 9,07 9,40 9,23 9,21 9,22 4.671 91.592.807
7/12/2020 9,45 9,36 -0,32% 9,22 9,59 9,38 9,32 9,36 5.219 105.628.724
4/12/2020 9,50 9,39 0,00% 9,11 9,90 9,44 9,39 9,40 7.882 154.145.381
3/12/2020 8,42 9,39 +11,79% 8,40 9,69 9,31 9,39 9,45 2.786 245.952.651
2/12/2020 8,24 8,40 +2,44% 8,08 8,43 8,21 8,37 8,40 2.974 51.156.688
1/12/2020 8,10 8,20 +1,36% 8,10 8,43 8,28 8,20 8,21 2.707 47.136.532
30/11/2020 8,25 8,09 -2,06% 8,06 8,45 8,22 8,09 8,10 3.086 50.449.953
27/11/2020 8,27 8,26 +0,36% 8,26 8,55 8,39 8,26 8,29 2.676 42.496.883
26/11/2020 8,31 8,23 -0,84% 8,14 8,39 8,27 8,23 8,26 2.859 42.364.898
25/11/2020 8,41 8,30 -1,43% 8,19 8,53 8,29 8,30 8,32 4.128 69.714.362
24/11/2020 8,21 8,42 +2,56% 8,13 8,67 8,45 8,40 8,42 4.980 87.614.489
23/11/2020 7,93 8,21 +3,92% 7,93 8,38 8,18 8,20 8,21 4.123 64.220.821
20/11/2020 8,15 7,90 -2,11% 7,85 8,26 7,97 7,88 7,90 2.902 38.281.179
19/11/2020 8,05 8,07 0,00% 7,85 8,14 7,99 8,06 8,07 3.149 50.669.416
18/11/2020 8,10 8,07 -0,12% 8,00 8,49 8,32 8,05 8,07 6.005 101.433.676
17/11/2020 8,04 8,08 +0,62% 7,65 8,18 8,00 8,08 8,09 5.691 79.575.940
16/11/2020 7,55 8,03 +7,35% 7,50 8,10 7,87 8,03 8,04 7.017 115.912.195
13/11/2020 7,06 7,48 +7,01% 7,06 7,52 7,39 7,47 7,48 3.709 57.540.675
12/11/2020 7,18 6,99 -3,32% 6,94 7,30 7,10 6,99 7,03 2.404 30.593.601
11/11/2020 7,30 7,23 -0,96% 7,10 7,59 7,33 7,20 7,23 3.148 46.343.811
10/11/2020 7,40 7,30 -1,35% 6,91 7,48 7,19 7,30 7,32 5.537 78.385.541
9/11/2020 6,97 7,40 +13,50% 6,97 7,53 7,27 7,40 7,41 9.114 156.986.610
6/11/2020 6,59 6,52 -0,91% 6,45 6,67 6,53 6,51 6,52 2.318 24.350.117
5/11/2020 6,25 6,58 +5,79% 6,25 6,62 6,44 6,58 6,59 2.455 27.330.229
4/11/2020 6,13 6,22 +1,80% 5,99 6,28 6,15 6,22 6,26 1.921 24.066.590
3/11/2020 6,13 6,11 +2,00% 5,99 6,23 6,09 6,05 6,11 2.362 27.509.860
30/10/2020 6,12 5,99 -1,80% 5,85 6,17 5,94 5,99 6,00 3.041 31.588.149
29/10/2020 6,06 6,10 +0,33% 5,77 6,23 5,96 6,09 6,10 3.805 46.298.115
28/10/2020 6,40 6,08 -6,17% 6,06 6,41 6,16 6,08 6,09 4.988 53.163.368
27/10/2020 6,88 6,48 -5,81% 6,44 6,94 6,60 6,48 6,49 4.832 55.026.964
26/10/2020 7,11 6,88 -2,82% 6,83 7,15 6,96 6,87 6,88 3.274 40.633.630
23/10/2020 6,90 7,08 +4,12% 6,80 7,16 7,02 7,07 7,08 4.438 56.761.203
22/10/2020 6,80 6,80 +0,29% 6,69 6,95 6,83 6,80 6,82 2.732 32.138.342
21/10/2020 6,57 6,78 +3,35% 6,54 6,86 6,72 6,76 6,78 3.018 35.166.726
20/10/2020 6,45 6,56 +2,18% 6,41 6,62 6,51 6,56 6,58 2.265 27.773.957
19/10/2020 6,48 6,42 -0,47% 6,38 6,68 6,52 6,42 6,43 2.748 34.256.527
16/10/2020 6,60 6,45 -2,27% 6,43 6,65 6,53 6,45 6,46 2.377 25.110.216
15/10/2020 6,55 6,60 -0,45% 6,41 6,63 6,52 6,58 6,60 1.917 22.602.172
14/10/2020 6,50 6,63 +1,53% 6,50 6,67 6,58 6,60 6,63 2.137 25.737.538
13/10/2020 6,78 6,53 -2,54% 6,46 6,78 6,52 6,53 6,54 3.230 36.731.583
9/10/2020 6,69 6,70 +0,45% 6,56 6,81 6,70 6,70 6,72 2.163 27.900.102
8/10/2020 6,38 6,67 +4,71% 6,35 6,68 6,51 6,66 6,67 1.966 25.268.561
7/10/2020 6,63 6,37 -3,78% 6,36 6,80 6,47 6,37 6,38 2.801 34.620.561
6/10/2020 6,60 6,62 +2,64% 6,57 6,92 6,77 6,62 6,64 3.832 51.998.294
5/10/2020 6,49 6,45 -0,92% 6,40 6,65 6,49 6,44 6,45 1.978 23.238.664
2/10/2020 6,45 6,51 +0,93% 6,34 6,55 6,44 6,51 6,52 2.077 24.904.552
1/10/2020 6,29 6,45 +2,87% 6,24 6,47 6,32 6,45 6,48 1.996 25.285.372
30/9/2020 6,11 6,27 +2,28% 6,11 6,36 6,23 6,26 6,27 1.906 22.339.039
29/9/2020 6,36 6,13 -3,31% 6,12 6,57 6,26 6,12 6,13 2.648 31.742.467
28/9/2020 6,19 6,34 +3,59% 6,19 6,65 6,46 6,34 6,35 3.809 50.260.529
25/9/2020 6,18 6,12 -1,45% 6,08 6,20 6,11 6,11 6,12 2.286 24.292.516
24/9/2020 6,06 6,21 +2,64% 5,98 6,28 6,10 6,21 6,22 2.813 34.517.370
23/9/2020 6,19 6,05 -2,26% 6,03 6,35 6,16 6,05 6,06 3.162 35.530.058
22/9/2020 6,37 6,19 -2,67% 6,16 6,44 6,22 6,18 6,19 3.678 37.789.203
21/9/2020 6,60 6,36 -4,93% 6,33 6,60 6,41 6,36 6,37 3.610 41.587.842
18/9/2020 6,95 6,69 -4,15% 6,63 6,98 6,75 6,69 6,70 3.701 45.630.003
17/9/2020 6,90 6,98 +1,01% 6,76 7,01 6,90 6,95 6,98 1.658 19.825.433
16/9/2020 6,83 6,91 +0,73% 6,78 6,99 6,89 6,91 6,92 1.838 22.661.551
15/9/2020 6,91 6,86 -0,87% 6,80 6,99 6,86 6,86 6,87 2.200 27.469.489
14/9/2020 6,90 6,92 +1,17% 6,73 7,01 6,83 6,92 6,93 2.583 32.789.298
11/9/2020 7,05 6,84 -2,29% 6,73 7,10 6,86 6,84 6,85 3.519 41.941.987
10/9/2020 7,20 7,00 -3,05% 7,00 7,26 7,08 7,00 7,01 4.492 52.115.803
9/9/2020 7,36 7,22 -1,23% 7,15 7,65 7,26 7,20 7,22 3.938 52.891.381
8/9/2020 7,39 7,31 -1,08% 7,25 7,39 7,31 7,31 7,32 2.308 30.901.149
4/9/2020 7,44 7,39 -0,67% 7,19 7,49 7,32 7,39 7,40 2.504 32.789.363
3/9/2020 7,57 7,44 -1,46% 7,34 7,94 7,60 7,42 7,44 3.714 58.170.838
2/9/2020 7,69 7,55 -0,79% 7,47 7,85 7,58 7,55 7,56 2.359 32.736.009
1/9/2020 7,34 7,61 +3,68% 7,33 7,79 7,64 7,60 7,61 3.104 52.715.811
31/8/2020 7,53 7,34 -2,65% 7,27 7,56 7,35 7,33 7,34 2.418 29.977.541
28/8/2020 7,34 7,54 +2,31% 7,27 7,61 7,41 7,53 7,54 1.962 27.932.974
27/8/2020 7,34 7,37 +0,68% 7,27 7,53 7,36 7,35 7,37 1.861 25.172.036
26/8/2020 7,68 7,32 -4,31% 7,31 7,77 7,45 7,32 7,33 3.205 42.626.283
25/8/2020 7,64 7,65 +0,39% 7,49 7,72 7,60 7,62 7,65 1.899 26.377.925
24/8/2020 7,35 7,62 +5,25% 7,29 7,73 7,55 7,61 7,62 3.335 50.056.365
21/8/2020 7,19 7,24 +0,84% 7,13 7,33 7,21 7,23 7,24 1.901 25.022.787
20/8/2020 7,14 7,18 0,00% 6,98 7,21 7,08 7,18 7,19 2.417 32.600.475
19/8/2020 7,39 7,18 -2,97% 7,16 7,44 7,24 7,18 7,19 3.445 39.376.731
18/8/2020 7,45 7,40 -0,40% 7,32 7,52 7,38 7,39 7,40 2.364 31.027.075
17/8/2020 7,68 7,43 -3,26% 7,35 7,73 7,47 7,43 7,44 3.163 38.207.821
14/8/2020 7,60 7,68 +1,05% 7,47 7,74 7,63 7,68 7,70 1.656 22.652.924
13/8/2020 7,85 7,60 -2,56% 7,56 7,90 7,71 7,58 7,60 2.738 37.052.357
12/8/2020 8,13 7,80 -2,50% 7,68 8,17 7,86 7,80 7,82 3.229 44.029.786
11/8/2020 7,95 8,00 +1,27% 7,80 8,31 8,13 8,00 8,03 5.305 87.799.548
10/8/2020 7,50 7,90 +5,61% 7,41 7,94 7,74 7,90 7,91 3.707 58.113.145
7/8/2020 7,58 7,48 -1,58% 7,44 7,61 7,48 7,48 7,49 2.601 33.518.436
6/8/2020 7,63 7,60 -0,26% 7,41 7,80 7,55 7,59 7,60 2.893 37.170.595
5/8/2020 7,44 7,62 +1,87% 7,30 7,67 7,51 7,61 7,62 2.950 42.205.124
4/8/2020 7,59 7,48 -2,35% 7,47 7,71 7,54 7,47 7,48 2.916 36.611.378
3/8/2020 7,73 7,66 +0,39% 7,38 7,80 7,55 7,65 7,66 4.420 61.719.381
31/7/2020 8,00 7,63 -4,15% 7,59 8,05 7,69 7,63 7,64 130 138.048.471
30/7/2020 8,05 7,96 -2,69% 7,92 8,17 7,97 7,96 7,97 4.752 60.875.855
29/7/2020 8,15 8,18 +0,37% 8,06 8,23 8,14 8,18 8,19 2.558 38.406.762
28/7/2020 8,03 8,15 +1,88% 7,90 8,25 8,08 8,15 8,16 3.515 51.874.646
27/7/2020 8,06 8,00 -0,62% 7,93 8,12 8,00 8,00 8,01 3.749 48.683.778
24/7/2020 8,21 8,05 -1,71% 7,94 8,21 8,03 8,05 8,06 4.496 61.415.886
23/7/2020 8,34 8,19 -1,56% 8,17 8,42 8,27 8,19 8,20 3.661 53.426.297
22/7/2020 8,50 8,32 -2,12% 8,26 8,50 8,32 8,32 8,33 3.454 47.257.460
21/7/2020 8,35 8,50 +2,04% 8,34 8,66 8,52 8,49 8,50 4.752 77.416.288
20/7/2020 8,38 8,33 -0,83% 8,22 8,45 8,28 8,32 8,33 4.622 65.582.165
17/7/2020 8,40 8,40 +1,33% 8,23 8,47 8,35 8,39 8,40 4.146 62.673.379
16/7/2020 8,70 8,29 -5,37% 8,22 8,85 8,43 8,28 8,29 8.234 129.751.904
15/7/2020 8,15 8,76 +8,96% 8,12 8,79 8,47 8,75 8,76 9.010 159.558.892
14/7/2020 8,15 8,04 -1,35% 7,98 8,17 8,04 8,04 8,05 4.088 54.490.193
13/7/2020 8,13 8,15 +0,99% 8,06 8,29 8,18 8,14 8,15 4.431 67.682.552
10/7/2020 8,01 8,07 +0,88% 7,87 8,09 7,98 8,07 8,08 4.511 62.443.276
9/7/2020 8,22 8,00 -2,20% 7,97 8,25 8,06 8,00 8,02 6.107 78.546.355
8/7/2020 8,26 8,18 -0,37% 8,13 8,30 8,19 8,18 8,19 4.061 56.533.162
7/7/2020 8,30 8,21 -3,07% 8,17 8,42 8,26 8,20 8,21 4.712 67.888.823
6/7/2020 8,38 8,47 +3,29% 8,18 8,50 8,32 8,46 8,47 5.044 82.736.966
3/7/2020 8,23 8,20 +0,61% 8,00 8,26 8,13 8,19 8,20 3.545 50.239.351
2/7/2020 8,17 8,15 0,00% 8,08 8,65 8,35 8,15 8,16 6.391 105.086.773
1/7/2020 8,28 8,15 +0,12% 8,08 8,43 8,21 8,13 8,15 5.181 89.975.284
30/6/2020 8,44 8,14 -2,63% 8,04 8,44 8,18 8,13 8,14 4.530 68.117.906
29/6/2020 8,00 8,36 +6,63% 7,85 8,41 8,16 8,36 8,38 3.774 57.500.476
26/6/2020 8,15 7,84 -3,80% 7,81 8,26 7,96 7,84 7,85 4.596 62.425.219
25/6/2020 8,11 8,15 +0,37% 7,90 8,24 8,03 8,14 8,15 3.857 52.054.290
24/6/2020 8,53 8,12 -4,69% 8,09 8,70 8,24 8,11 8,12 5.480 75.444.196
23/6/2020 8,59 8,52 +0,59% 8,37 8,64 8,46 8,52 8,53 4.128 62.633.144
22/6/2020 8,80 8,47 -3,64% 8,42 8,90 8,56 8,47 8,49 6.567 95.686.922
19/6/2020 8,98 8,79 -0,68% 8,76 9,05 8,90 8,79 8,82 3.964 65.358.700
18/6/2020 8,84 8,85 -1,56% 8,76 9,07 8,91 8,85 8,87 4.113 65.993.483
17/6/2020 9,06 8,99 -0,66% 8,74 9,17 8,95 8,99 9,00 4.846 79.942.711
16/6/2020 9,25 9,05 +5,23% 8,95 9,51 9,14 9,05 9,06 5.854 110.109.115
15/6/2020 8,55 8,60 -2,82% 8,28 8,83 8,48 8,60 8,61 5.982 102.559.057
12/6/2020 8,85 8,85 -5,85% 8,50 9,15 8,87 8,84 8,85 7.958 133.244.052
10/6/2020 10,50 9,40 -9,18% 9,40 10,66 9,69 9,39 9,40 3.188 245.163.659
9/6/2020 10,80 10,35 -3,27% 10,12 10,80 10,35 10,34 10,35 8.737 192.395.203
8/6/2020 9,38 10,70 +18,23% 9,38 10,70 10,01 10,70 10,71 1.436 236.767.331
5/6/2020 9,28 9,05 +1,57% 8,87 9,46 9,22 9,05 9,06 7.362 136.874.899
4/6/2020 8,63 8,91 +3,24% 8,24 9,15 8,78 8,91 8,92 6.398 116.505.683
3/6/2020 8,50 8,63 +5,24% 8,50 9,17 8,82 8,63 8,64 9.497 169.984.162
2/6/2020 7,50 8,20 +10,81% 7,50 8,21 7,98 8,19 8,20 8.054 139.027.298
1/6/2020 7,40 7,40 0,00% 7,06 7,49 7,30 7,39 7,40 6.490 99.828.900
29/5/2020 6,99 7,40 +5,56% 6,79 8,26 7,60 7,40 7,42 9.958 165.594.521
28/5/2020 7,27 7,01 -3,31% 6,98 7,50 7,10 7,01 7,05 5.088 73.846.943
27/5/2020 6,79 7,25 +8,86% 6,77 7,30 7,09 7,24 7,25 4.124 62.543.266
26/5/2020 6,93 6,66 -2,63% 6,60 7,14 6,77 6,66 6,70 3.753 47.784.567
25/5/2020 6,55 6,84 +5,23% 6,55 7,00 6,87 6,84 6,86 2.784 39.148.598
22/5/2020 6,63 6,50 -1,52% 6,46 6,82 6,55 6,49 6,50 2.216 26.862.648
21/5/2020 6,61 6,60 0,00% 6,50 6,72 6,59 6,59 6,60 2.289 28.318.683
20/5/2020 6,57 6,60 +1,85% 6,49 6,80 6,62 6,59 6,60 2.255 28.958.704
19/5/2020 6,61 6,48 -1,82% 6,48 6,85 6,66 6,48 6,49 3.084 38.431.174
18/5/2020 6,46 6,60 +4,76% 6,32 6,68 6,50 6,60 6,61 2.317 28.206.494
15/5/2020 6,60 6,30 -4,11% 6,28 6,79 6,49 6,30 6,33 2.556 30.601.128
14/5/2020 5,92 6,57 +5,97% 5,90 6,61 6,29 6,56 6,57 3.292 40.228.012
13/5/2020 6,85 6,20 -8,69% 6,17 6,90 6,35 6,20 6,22 5.420 61.564.053
12/5/2020 7,20 6,79 -5,96% 6,74 7,31 6,97 6,78 6,79 5.991 71.390.679
11/5/2020 7,54 7,22 -3,73% 7,17 7,67 7,32 7,22 7,25 2.742 37.484.730
8/5/2020 7,14 7,50 +6,53% 7,08 7,55 7,35 7,50 7,52 2.548 36.351.353
7/5/2020 7,25 7,04 -1,95% 6,99 7,53 7,17 7,04 7,10 4.493 60.348.076
6/5/2020 7,64 7,18 -5,40% 7,15 7,64 7,22 7,18 7,19 4.956 67.797.644
5/5/2020 7,95 7,59 -2,06% 7,36 8,15 7,56 7,54 7,59 6.776 99.039.501
4/5/2020 8,49 7,75 -9,67% 7,63 8,49 7,78 7,75 7,78 7.250 110.632.780
30/4/2020 8,80 8,58 -2,50% 8,33 8,80 8,54 8,58 8,60 2.783 44.901.963
29/4/2020 8,27 8,80 +7,32% 8,21 8,99 8,67 8,79 8,80 3.691 65.288.445
28/4/2020 7,90 8,20 +6,77% 7,75 8,35 8,10 8,19 8,20 4.412 69.975.299
27/4/2020 7,45 7,68 -6,80% 6,92 7,87 7,36 7,68 7,69 494 160.361.897
24/4/2020 9,27 8,24 -10,92% 8,20 9,29 8,46 8,24 8,30 2.991 45.876.986
23/4/2020 8,99 9,25 +3,24% 8,91 9,33 9,11 9,23 9,25 1.932 35.296.302
22/4/2020 9,20 8,96 -2,40% 8,84 9,20 8,93 8,96 8,98 4.210 63.614.899
20/4/2020 9,30 9,18 -1,82% 9,08 9,35 9,19 9,18 9,19 2.022 32.387.977
17/4/2020 9,35 9,35 +1,63% 9,11 9,66 9,40 9,35 9,36 1.204 22.812.709
16/4/2020 9,37 9,20 -1,18% 9,00 9,52 9,14 9,20 9,21 1.651 26.559.334
15/4/2020 9,51 9,31 -2,92% 9,16 9,61 9,32 9,31 9,37 1.777 27.314.746
14/4/2020 9,95 9,59 -1,64% 9,53 10,00 9,71 9,59 9,64 2.136 36.366.806
13/4/2020 9,69 9,75 +1,77% 9,27 9,75 9,61 9,67 9,75 892 16.063.668
9/4/2020 9,55 9,58 +1,38% 9,28 9,72 9,51 9,58 9,65 1.249 23.822.458
8/4/2020 9,00 9,45 +6,30% 8,85 9,45 9,09 9,35 9,45 1.171 21.247.201
7/4/2020 9,17 8,89 +0,34% 8,75 10,03 9,37 8,89 8,90 1.534 27.287.165
6/4/2020 9,00 8,86 +4,85% 8,81 9,41 9,10 8,86 9,00 987 17.544.295
3/4/2020 9,39 8,45 -8,15% 8,32 9,41 8,62 8,45 8,53 1.422 18.567.950
2/4/2020 9,56 9,20 -3,77% 9,11 9,71 9,45 9,20 9,21 852 13.394.299
1/4/2020 9,30 9,56 +2,80% 9,06 9,56 9,20 9,48 9,56 833 13.378.770
31/3/2020 9,50 9,30 -0,64% 9,30 9,96 9,63 9,30 9,60 1.184 20.973.473
30/3/2020 9,25 9,36 +2,63% 8,73 9,47 9,13 9,36 9,38 1.704 28.666.595
27/3/2020 10,11 9,12 -10,68% 9,11 10,20 9,28 9,12 9,21 2.982 43.438.147
26/3/2020 10,90 10,21 +0,79% 10,01 11,01 10,42 10,21 10,25 2.615 52.008.773
25/3/2020 9,00 10,13 +10,11% 8,79 11,20 10,13 10,13 10,32 1.497 31.438.326
24/3/2020 7,98 9,20 +22,67% 7,80 10,35 8,67 9,00 9,21 1.347 23.547.213
23/3/2020 8,50 7,50 -13,79% 7,34 9,00 7,70 7,50 7,73 1.358 16.690.651
20/3/2020 10,48 8,70 -4,40% 8,45 10,88 9,12 8,70 8,71 1.934 29.270.695
19/3/2020 8,99 9,10 +1,68% 8,45 9,96 9,30 9,09 9,99 681 14.203.852
18/3/2020 9,60 8,95 -13,36% 8,60 10,58 9,27 8,95 9,00 804 12.298.458
17/3/2020 10,20 10,33 +2,28% 9,63 10,89 10,07 10,30 10,33 728 13.097.078
16/3/2020 10,46 10,10 -15,13% 10,10 11,50 10,65 10,10 10,14 1.004 17.884.413
13/3/2020 12,48 11,90 +9,98% 10,57 14,25 11,21 11,90 12,00 1.042 25.274.129
12/3/2020 13,62 10,82 -26,14% 10,77 13,64 11,38 10,82 11,08 1.127 20.522.004
11/3/2020 15,05 14,65 -2,85% 13,69 15,85 14,32 13,99 14,65 692 18.041.412
10/3/2020 15,02 15,08 +1,82% 14,53 15,49 14,89 15,04 15,16 872 23.521.470
9/3/2020 15,58 14,81 -7,15% 14,60 15,70 14,98 14,81 15,02 731 23.319.816
6/3/2020 16,26 15,95 -2,74% 15,77 16,32 15,98 15,91 15,95 536 14.141.053
5/3/2020 17,24 16,40 -5,53% 16,37 17,24 16,83 16,40 16,61 480 12.221.324
4/3/2020 17,35 17,36 +2,12% 16,72 17,36 17,12 17,13 17,36 652 12.015.299
3/3/2020 17,02 17,00 -0,23% 16,68 17,54 17,07 17,00 17,05 729 20.929.636
2/3/2020 17,08 17,04 +0,24% 16,55 17,41 16,90 17,04 17,15 622 18.026.180
28/2/2020 17,20 17,00 -1,56% 16,28 17,20 16,74 16,88 17,00 643 18.233.537
27/2/2020 17,58 17,27 -3,47% 17,18 17,81 17,42 17,27 17,30 646 17.818.223
26/2/2020 18,51 17,89 -7,78% 17,64 18,61 18,05 17,89 17,99 653 20.868.818
21/2/2020 19,71 19,40 -0,77% 19,33 19,75 19,47 19,40 19,50 384 12.900.684
20/2/2020 19,10 19,55 +2,09% 19,05 20,03 19,70 19,55 19,59 1.288 47.999.973
19/2/2020 18,78 19,15 +2,90% 18,55 19,18 18,90 19,09 19,15 471 17.791.692
18/2/2020 18,90 18,61 -0,64% 18,45 18,93 18,65 18,61 18,70 356 9.878.125
17/2/2020 18,55 18,73 +0,16% 17,45 18,95 18,55 18,73 18,74 562 16.294.112
14/2/2020 19,12 18,70 -2,30% 18,57 19,15 18,80 18,65 18,70 447 12.878.200
13/2/2020 19,28 19,14 +0,16% 17,98 19,28 18,81 19,10 19,14 535 15.011.975
12/2/2020 18,91 19,11 +1,06% 18,80 19,32 19,04 19,00 19,11 602 19.394.932
11/2/2020 18,51 18,91 +3,05% 18,45 18,91 18,75 18,84 18,91 511 15.565.374
10/2/2020 18,37 18,35 -0,49% 18,23 18,84 18,49 18,35 18,43 518 16.725.532
7/2/2020 18,45 18,44 -0,86% 18,29 18,61 18,44 18,44 18,50 427 11.144.466
6/2/2020 18,48 18,60 +0,11% 18,41 18,75 18,59 18,50 18,60 571 14.663.151
5/2/2020 18,25 18,58 +1,47% 18,22 18,74 18,49 18,46 18,58 648 17.502.095
4/2/2020 18,15 18,31 +0,60% 18,07 18,38 18,23 18,25 18,31 655 17.128.963
3/2/2020 18,08 18,20 +0,78% 17,99 18,58 18,20 18,15 18,20 1.073 34.311.758
31/1/2020 18,22 18,06 -0,44% 17,83 18,22 18,03 18,05 18,06 616 18.486.206
30/1/2020 18,18 18,14 -0,49% 17,74 18,18 17,90 18,10 18,14 688 19.867.165
29/1/2020 18,32 18,23 -0,49% 18,14 18,45 18,28 18,23 18,30 651 18.291.793
28/1/2020 18,51 18,32 +0,44% 18,24 19,00 18,47 18,30 18,32 971 28.027.770
27/1/2020 18,50 18,24 -2,04% 17,25 18,50 18,16 18,20 18,24 849 22.552.911
24/1/2020 19,02 18,62 -3,02% 18,55 19,07 18,74 18,62 18,69 877 19.624.843
23/1/2020 19,24 19,20 -0,05% 18,72 19,67 18,96 19,08 19,20 836 20.908.807
22/1/2020 19,01 19,21 +1,05% 18,83 19,23 19,02 19,16 19,21 799 19.795.949
21/1/2020 19,39 19,01 -1,91% 18,70 19,40 19,09 18,96 19,01 1.064 27.040.809
20/1/2020 19,70 19,38 -1,62% 19,25 19,70 19,36 19,30 19,38 895 20.605.129
17/1/2020 19,70 19,70 +0,36% 19,44 19,79 19,59 19,60 19,70 789 22.184.751
16/1/2020 20,00 19,63 -1,65% 19,50 20,20 19,77 19,63 19,71 951 27.684.989
15/1/2020 20,39 19,96 -2,11% 18,60 20,39 19,73 19,96 20,10 1.492 51.111.634
14/1/2020 20,50 20,39 -0,54% 20,17 20,54 20,32 20,32 20,39 576 16.089.437
13/1/2020 20,26 20,50 +1,18% 20,12 20,52 20,36 20,47 20,50 698 23.334.677
10/1/2020 20,22 20,26 +0,75% 20,06 20,31 20,19 20,18 20,26 736 20.541.769
9/1/2020 20,41 20,11 -1,13% 20,04 20,42 20,22 20,11 20,26 816 23.907.306
8/1/2020 20,50 20,34 -1,17% 20,27 20,61 20,42 20,34 20,42 713 24.446.436
7/1/2020 20,40 20,58 +1,13% 20,10 20,59 20,39 20,56 20,58 863 30.417.121
6/1/2020 20,37 20,35 -0,10% 20,15 20,58 20,35 20,35 20,46 1.251 47.078.280
3/1/2020 20,26 20,37 +0,54% 20,00 20,50 20,23 20,33 20,37 1.979 77.976.554
2/1/2020 20,00 20,26 +2,07% 19,95 20,51 20,12 20,21 20,26 2.589 109.387.016
30/12/2019 19,83 19,85 +0,25% 19,61 19,91 19,73 19,70 19,85 481 12.023.598
27/12/2019 19,72 19,80 +0,56% 19,62 19,90 19,78 19,65 19,80 538 14.893.423
26/12/2019 19,80 19,69 -0,35% 19,54 19,82 19,65 19,62 19,69 675 17.823.629
23/12/2019 19,65 19,76 +1,33% 19,42 19,88 19,67 19,74 19,76 591 17.259.189
20/12/2019 19,38 19,50 +1,25% 19,07 19,66 19,43 19,21 19,50 768 27.066.157
19/12/2019 19,22 19,26 -1,13% 19,12 19,40 19,24 19,24 19,26 388 9.659.855
18/12/2019 19,19 19,48 +1,46% 18,95 19,48 19,22 19,30 19,48 386 11.131.865
17/12/2019 19,03 19,20 +0,79% 18,90 19,24 19,15 19,03 19,20 401 12.372.867
16/12/2019 19,02 19,05 0,00% 18,90 19,15 19,03 19,05 19,10 425 10.747.984
13/12/2019 18,93 19,05 +0,63% 18,77 19,05 18,92 18,98 19,05 367 11.071.335
12/12/2019 18,56 18,93 +1,28% 18,46 18,93 18,75 18,86 18,93 395 9.917.868
11/12/2019 18,45 18,69 +1,30% 18,27 18,74 18,55 18,56 18,69 426 10.731.917
10/12/2019 18,50 18,45 -0,22% 18,25 18,50 18,39 18,37 18,45 272 7.151.043
9/12/2019 18,52 18,49 -0,16% 18,36 18,75 18,50 18,43 18,49 376 11.076.546
6/12/2019 18,45 18,52 +0,93% 18,45 18,63 18,56 18,52 18,63 415 10.557.969
5/12/2019 18,27 18,35 -0,05% 18,23 18,57 18,42 18,35 18,45 379 10.465.402
4/12/2019 18,50 18,36 -0,76% 18,35 18,52 18,43 18,36 18,42 402 10.272.667
3/12/2019 18,49 18,50 0,00% 18,17 18,50 18,32 18,39 18,50 410 10.986.389
2/12/2019 18,07 18,50 +3,35% 18,07 18,50 18,32 18,43 18,50 587 14.394.339
29/11/2019 17,98 17,90 -0,06% 17,90 18,18 18,03 17,90 18,07 376 8.949.659
28/11/2019 17,54 17,91 0,00% 17,52 18,03 17,90 17,91 17,95 295 7.273.473
27/11/2019 17,96 17,91 -0,17% 17,78 18,05 17,90 17,91 17,99 273 6.476.238
26/11/2019 17,99 17,94 0,00% 17,74 18,14 17,94 17,94 17,96 422 12.145.266
25/11/2019 18,00 17,94 -0,33% 17,85 18,15 17,99 17,94 18,02 435 11.346.993
22/11/2019 17,68 18,00 +1,41% 17,55 18,00 17,77 17,97 18,00 495 12.257.025
21/11/2019 17,40 17,75 +2,31% 17,22 17,75 17,41 17,70 17,75 523 12.354.980
19/11/2019 17,50 17,35 -0,86% 17,33 17,72 17,44 17,35 17,41 625 13.963.616
18/11/2019 17,47 17,50 +0,52% 17,26 17,60 17,37 17,30 17,50 399 8.912.883
14/11/2019 17,40 17,41 +0,06% 17,32 17,58 17,42 17,34 17,41 363 8.120.849
13/11/2019 17,19 17,40 +1,28% 16,92 17,48 17,28 17,35 17,40 533 12.892.074
12/11/2019 17,59 17,18 -3,97% 16,65 17,59 16,99 17,13 17,18 1.488 38.616.402
11/11/2019 17,87 17,89 -0,89% 17,70 17,98 17,81 17,77 17,89 526 14.259.772
8/11/2019 18,28 18,05 -1,42% 17,88 18,30 18,13 18,05 18,10 495 12.590.958
7/11/2019 18,09 18,31 +1,67% 18,07 18,36 18,22 18,31 18,32 427 11.139.914
6/11/2019 18,05 18,01 -1,04% 18,01 18,37 18,18 18,01 18,15 431 9.967.178
5/11/2019 18,02 18,20 +1,11% 18,00 18,31 18,14 18,05 18,20 664 16.354.987
4/11/2019 17,81 18,00 +1,07% 17,60 18,02 17,91 17,90 18,00 526 12.831.754
1/11/2019 17,53 17,81 +2,00% 17,40 17,83 17,61 17,62 17,83 439 13.358.991
31/10/2019 17,60 17,46 -0,68% 17,35 17,74 17,49 17,43 17,46 443 9.253.307
30/10/2019 17,84 17,58 -1,57% 17,58 17,84 17,65 17,58 17,59 327 8.496.980
29/10/2019 17,75 17,86 -0,22% 17,68 17,89 17,76 17,73 17,86 265 6.346.882
28/10/2019 17,73 17,90 +1,07% 17,59 17,97 17,84 17,85 17,90 332 8.298.477
25/10/2019 18,01 17,71 -1,88% 17,71 18,10 17,88 17,71 17,81 385 9.369.768
24/10/2019 17,85 18,05 +0,95% 17,69 18,09 17,89 18,05 18,06 471 12.599.239
23/10/2019 18,02 17,88 -0,83% 17,70 18,06 17,85 17,80 17,88 443 10.814.756
22/10/2019 18,00 18,03 +1,35% 17,75 18,12 17,98 18,03 18,04 792 22.061.523
21/10/2019 17,53 17,79 +1,14% 17,42 17,86 17,65 17,79 17,83 544 13.580.801
18/10/2019 17,67 17,59 -0,62% 17,50 17,67 17,55 17,53 17,59 297 7.130.970
17/10/2019 17,48 17,70 +1,20% 17,35 17,70 17,58 17,70 17,71 442 11.345.674
16/10/2019 17,31 17,49 +0,46% 17,31 17,56 17,45 17,49 17,55 325 7.948.469
15/10/2019 17,39 17,41 +0,12% 17,39 17,62 17,50 17,41 17,50 461 11.399.636
14/10/2019 17,28 17,39 +1,10% 17,20 17,39 17,33 17,35 17,39 360 7.043.035
11/10/2019 17,25 17,20 +0,76% 17,12 17,36 17,27 17,20 17,28 444 12.580.428
10/10/2019 17,10 17,07 0,00% 16,95 17,29 17,08 17,01 17,07 368 7.943.195
9/10/2019 17,10 17,07 +0,41% 16,91 17,45 17,02 16,99 17,07 514 12.731.661
8/10/2019 17,42 17,00 -2,13% 16,69 17,49 17,03 17,00 17,15 809 21.861.213
7/10/2019 17,65 17,37 -2,31% 17,37 17,79 17,51 17,37 17,38 581 15.191.858
4/10/2019 17,95 17,78 -1,00% 17,67 18,06 17,79 17,78 17,80 560 16.421.881
3/10/2019 17,50 17,96 +2,92% 17,13 17,97 17,66 17,90 17,96 808 30.661.951
2/10/2019 17,84 17,45 -2,19% 17,45 17,94 17,58 17,45 17,60 730 18.372.656
1/10/2019 17,98 17,84 -0,67% 17,70 18,14 17,87 17,84 17,89 618 18.740.910
30/9/2019 18,25 17,96 -0,83% 17,91 18,25 17,99 17,96 18,03 459 12.506.704
27/9/2019 18,25 18,11 -0,77% 18,00 18,30 18,10 18,11 18,14 510 12.669.646
26/9/2019 18,71 18,25 -1,46% 18,05 18,71 18,24 18,20 18,25 775 22.275.472
25/9/2019 18,50 18,52 -0,16% 18,43 18,69 18,55 18,52 18,58 365 11.705.907
24/9/2019 19,09 18,55 -3,03% 18,40 19,12 18,63 18,50 18,55 778 17.154.064
23/9/2019 19,43 19,13 -2,35% 18,98 19,43 19,14 19,13 19,14 573 18.571.482
20/9/2019 19,49 19,59 +0,67% 19,27 19,59 19,50 19,46 19,59 296 12.495.147
19/9/2019 19,50 19,46 +0,10% 19,46 19,62 19,54 19,46 19,50 310 11.950.698
18/9/2019 19,25 19,44 +0,36% 18,52 19,49 19,32 19,44 19,48 366 11.294.455
17/9/2019 19,43 19,37 +0,16% 19,24 19,53 19,38 19,34 19,37 447 9.669.768
16/9/2019 19,58 19,34 -0,41% 19,25 19,58 19,38 19,29 19,34 409 12.431.061
13/9/2019 19,50 19,42 -0,15% 19,33 19,58 19,45 19,42 19,46 421 12.156.410
12/9/2019 18,33 19,45 +3,79% 18,32 19,59 19,38 19,42 19,45 862 26.300.934
11/9/2019 18,85 18,74 -0,53% 18,55 18,90 18,67 18,74 18,76 382 9.460.181
10/9/2019 18,31 18,84 +2,61% 18,01 18,93 18,72 18,65 18,84 680 19.493.959
9/9/2019 18,00 18,36 +1,38% 17,80 18,37 18,23 18,35 18,37 346 9.173.015
6/9/2019 18,50 18,11 -1,84% 18,05 18,57 18,23 18,10 18,11 451 10.276.213
5/9/2019 18,13 18,45 +1,65% 18,05 18,47 18,25 18,42 18,45 383 11.400.334
4/9/2019 18,00 18,15 +2,14% 17,93 18,15 18,02 17,95 18,15 247 6.611.245
3/9/2019 17,70 17,77 -0,11% 17,67 17,98 17,82 17,77 17,94 300 9.487.606
2/9/2019 18,00 17,79 -1,50% 17,79 18,10 17,95 17,78 17,79 412 9.578.032
30/8/2019 18,09 18,06 -0,33% 17,92 18,15 18,02 18,04 18,06 331 8.789.775
29/8/2019 17,72 18,12 +1,74% 17,64 18,12 17,92 18,01 18,12 255 7.155.780
28/8/2019 17,50 17,81 +1,77% 17,37 17,86 17,68 17,73 17,81 209 5.550.471
27/8/2019 17,66 17,50 -0,46% 17,40 17,66 17,51 17,50 17,54 258 7.121.374
26/8/2019 18,05 17,58 -0,90% 17,47 18,19 17,61 17,58 17,63 276 6.539.399
23/8/2019 18,29 17,74 -3,06% 17,67 18,29 17,92 17,74 17,84 484 15.182.457
22/8/2019 18,17 18,30 +1,61% 18,08 18,30 18,18 18,22 18,30 346 9.030.496
21/8/2019 18,12 18,01 -0,33% 17,82 18,19 17,96 18,01 18,20 394 8.429.367
20/8/2019 18,07 18,07 +0,67% 17,67 18,07 17,82 17,90 18,09 381 7.595.531
19/8/2019 18,01 17,95 -1,32% 17,86 18,26 18,05 17,95 18,00 387 11.210.888
16/8/2019 18,05 18,19 +1,17% 18,02 18,30 18,11 18,18 18,19 307 7.254.096
15/8/2019 18,28 17,98 -1,64% 17,83 18,54 18,05 17,98 18,06 523 13.803.086
14/8/2019 19,51 18,28 -6,06% 18,01 19,65 18,64 18,28 18,30 1.088 31.573.816
13/8/2019 19,39 19,46 +0,62% 19,27 19,59 19,46 19,46 19,55 239 5.640.413
12/8/2019 19,45 19,34 -1,33% 19,30 19,50 19,41 19,34 19,50 340 10.944.118
9/8/2019 19,67 19,60 -0,36% 19,36 19,67 19,55 19,52 19,60 256 8.991.077
8/8/2019 19,49 19,67 +0,61% 19,48 19,69 19,59 19,64 19,67 342 11.508.702
7/8/2019 19,39 19,55 +0,83% 19,17 19,55 19,43 19,50 19,55 277 8.406.713
6/8/2019 19,00 19,39 +2,38% 18,12 19,45 19,15 19,39 19,45 295 8.263.343
5/8/2019 19,50 18,94 -2,02% 18,89 19,50 19,10 18,94 19,16 401 9.948.647
2/8/2019 19,20 19,33 +0,36% 19,15 19,43 19,33 19,33 19,38 253 8.568.187
1/8/2019 19,31 19,26 -0,77% 19,21 19,53 19,36 19,25 19,26 274 9.107.493
31/7/2019 19,46 19,41 -0,26% 19,14 19,49 19,31 19,40 19,41 279 7.195.830
30/7/2019 19,49 19,46 -0,36% 19,35 19,54 19,46 19,37 19,46 231 7.745.426
29/7/2019 19,53 19,53 +0,62% 19,36 19,53 19,46 19,46 19,53 321 6.385.255
26/7/2019 19,30 19,41 +0,83% 19,25 19,50 19,38 19,41 19,49 131 4.996.445
25/7/2019 19,58 19,25 -1,03% 19,08 19,58 19,29 19,14 19,25 256 8.368.237
24/7/2019 19,41 19,45 -0,26% 19,41 19,69 19,57 19,45 19,55 466 14.148.417
23/7/2019 19,40 19,50 +0,78% 19,33 19,50 19,43 19,43 19,50 216 7.111.497
22/7/2019 19,40 19,35 +0,10% 19,19 19,46 19,34 19,30 19,35 212 7.313.670
19/7/2019 19,26 19,33 -0,36% 19,25 19,44 19,33 19,25 19,33 179 4.598.699
18/7/2019 19,42 19,40 -0,10% 19,23 19,42 19,32 19,39 19,40 243 6.462.776
17/7/2019 19,32 19,42 +0,57% 19,19 19,47 19,33 19,27 19,42 212 7.015.745
16/7/2019 19,40 19,31 +0,31% 19,16 19,50 19,27 19,28 19,31 233 6.625.146
15/7/2019 19,29 19,25 +0,10% 19,25 19,41 19,32 19,20 19,25 228 6.975.832
12/7/2019 19,25 19,23 +0,16% 19,08 19,36 19,23 19,23 19,26 247 8.412.539
11/7/2019 19,47 19,20 -1,54% 18,50 19,68 19,24 19,20 19,43 571 21.520.146
10/7/2019 19,61 19,50 +0,52% 19,43 19,78 19,64 19,49 19,50 955 36.580.641
8/7/2019 19,47 19,40 -0,10% 19,20 19,48 19,39 19,40 19,45 290 9.725.246
5/7/2019 19,40 19,42 +0,15% 19,26 19,50 19,40 19,40 19,42 276 9.723.763
4/7/2019 19,40 19,39 -0,10% 19,33 19,54 19,44 19,37 19,39 230 8.377.053
3/7/2019 19,12 19,41 -0,46% 18,94 19,43 19,18 19,37 19,41 300 9.295.940
2/7/2019 19,50 19,50 -0,10% 19,30 19,54 19,41 19,37 19,50 212 7.012.045
1/7/2019 19,41 19,52 +0,67% 19,38 19,58 19,48 19,43 19,52 290 8.799.929
28/6/2019 18,97 19,39 +1,47% 18,95 19,40 19,19 19,31 19,39 251 6.748.032
27/6/2019 18,75 19,11 +1,22% 18,75 19,12 18,91 18,90 19,11 160 4.430.442
26/6/2019 18,94 18,88 +0,27% 18,88 19,20 19,01 18,88 18,97 165 4.295.338
25/6/2019 19,44 18,83 -3,68% 18,83 19,51 19,25 18,83 19,29 243 8.391.091
24/6/2019 19,18 19,55 +1,82% 19,18 19,66 19,49 19,54 19,55 447 15.387.742
21/6/2019 18,61 19,20 +3,62% 18,61 19,32 19,14 19,05 19,20 524 16.785.349
19/6/2019 18,77 18,53 -0,91% 18,49 18,86 18,65 18,53 18,56 351 10.113.582
18/6/2019 19,04 18,70 -0,11% 18,62 19,05 18,75 18,70 18,71 369 9.483.949
17/6/2019 18,97 18,72 +0,48% 18,72 19,00 18,88 18,72 18,89 282 10.130.003
14/6/2019 18,56 18,63 -1,90% 18,56 19,07 18,76 18,63 18,82 196 4.690.579
13/6/2019 18,60 18,99 +2,48% 18,60 19,13 18,93 18,93 18,99 245 8.097.564
12/6/2019 18,56 18,53 +0,22% 18,39 18,71 18,52 18,45 18,53 208 5.547.021
11/6/2019 18,60 18,49 +0,49% 18,49 18,78 18,58 18,49 18,54 162 4.219.584
10/6/2019 18,32 18,40 -0,86% 18,32 18,76 18,55 18,40 18,65 186 5.203.905
7/6/2019 18,58 18,56 -0,64% 18,33 18,64 18,51 18,50 18,56 146 3.716.797
6/6/2019 18,66 18,68 +1,52% 18,36 18,68 18,48 18,48 18,68 187 5.438.929
5/6/2019 18,74 18,40 -1,66% 18,20 18,77 18,53 18,40 18,48 241 6.099.888
4/6/2019 18,77 18,71 -0,43% 18,62 18,89 18,75 18,71 18,77 200 6.771.603
3/6/2019 19,18 18,79 -1,62% 18,72 19,18 18,83 18,79 18,92 252 8.529.097
31/5/2019 18,88 19,10 -0,52% 18,81 19,10 18,94 18,91 19,10 210 6.161.230
30/5/2019 19,40 19,20 -0,98% 18,99 19,45 19,20 19,19 19,20 282 7.087.109
29/5/2019 19,25 19,39 +1,15% 19,02 19,43 19,21 19,13 19,39 223 5.970.937
28/5/2019 18,84 19,17 +2,24% 18,65 19,17 19,00 19,00 19,17 270 10.431.834
27/5/2019 18,45 18,75 +1,35% 18,45 18,90 18,70 18,77 18,80 203 6.286.056
24/5/2019 18,77 18,50 -1,49% 18,50 18,89 18,62 18,50 18,51 196 5.983.266
23/5/2019 18,99 18,78 -1,16% 18,59 19,03 18,79 18,66 18,78 203 5.615.602
22/5/2019 19,00 19,00 -0,26% 18,83 19,18 18,96 18,93 19,00 219 7.396.342
21/5/2019 18,60 19,05 +1,65% 18,50 19,08 18,88 18,97 19,05 296 8.947.425
20/5/2019 18,37 18,74 +2,68% 17,96 18,82 18,43 18,72 18,74 350 12.404.304
17/5/2019 17,49 18,25 +5,13% 17,49 18,44 18,08 18,14 18,25 370 10.440.296
16/5/2019 18,23 17,36 -4,35% 16,97 18,36 17,39 17,35 17,36 631 16.516.254
15/5/2019 18,90 18,15 -3,97% 18,05 18,90 18,25 18,09 18,15 455 12.155.373
14/5/2019 18,84 18,90 +0,21% 18,84 19,08 18,96 18,90 18,95 136 4.609.966
13/5/2019 19,18 18,86 -1,77% 18,76 19,19 18,92 18,86 19,00 220 6.879.136
10/5/2019 19,04 19,20 0,00% 18,94 19,30 19,17 19,15 19,20 144 4.191.932
9/5/2019 19,27 19,20 -0,05% 19,11 19,38 19,25 19,20 19,34 193 4.847.388
8/5/2019 19,47 19,21 -0,52% 19,14 19,52 19,29 19,16 19,21 192 5.386.606
7/5/2019 19,30 19,31 +0,16% 18,97 19,31 19,14 19,28 19,31 205 5.986.891
6/5/2019 19,41 19,28 -1,43% 19,15 19,45 19,28 19,22 19,28 203 6.212.932
3/5/2019 19,70 19,56 -0,81% 19,52 19,83 19,61 19,56 19,66 261 9.756.550
2/5/2019 19,52 19,72 +0,46% 19,45 19,73 19,61 19,72 19,73 262 11.298.341
30/4/2019 19,51 19,63 +0,67% 19,33 19,72 19,57 19,55 19,63 232 9.214.944
29/4/2019 19,11 19,50 +0,78% 19,11 19,64 19,52 19,48 19,50 241 8.482.524
26/4/2019 19,28 19,35 +0,99% 19,08 19,48 19,31 19,28 19,35 211 7.158.728
25/4/2019 19,22 19,16 -0,36% 18,86 19,22 19,04 19,00 19,16 286 8.025.744
24/4/2019 19,24 19,23 +0,47% 18,98 19,25 19,13 19,20 19,23 181 5.326.526
23/4/2019 19,51 19,14 -1,85% 19,12 19,77 19,43 19,14 19,20 321 10.494.553
22/4/2019 19,40 19,50 +0,26% 19,13 19,51 19,35 19,40 19,50 241 8.520.726
18/4/2019 19,06 19,45 +2,15% 19,03 19,68 19,44 19,41 19,45 371 12.757.875
17/4/2019 18,72 19,04 +1,82% 18,55 19,04 18,88 18,99 19,04 251 8.210.974
16/4/2019 18,12 18,70 +2,19% 18,09 18,84 18,58 18,64 18,70 202 5.653.041
15/4/2019 18,53 18,30 -1,35% 18,11 18,70 18,32 18,30 18,39 310 7.728.182
12/4/2019 18,55 18,55 -0,27% 18,41 18,76 18,55 18,50 18,56 187 5.276.480
11/4/2019 18,79 18,60 -1,22% 18,44 18,79 18,61 18,59 18,60 248 8.283.410
10/4/2019 18,92 18,83 -1,15% 18,65 19,04 18,85 18,72 18,83 245 7.306.209
9/4/2019 19,25 19,05 -1,09% 18,95 19,32 19,14 18,98 19,05 318 11.753.315
8/4/2019 19,38 19,26 +0,16% 19,07 19,39 19,16 19,20 19,26 463 21.411.116
5/4/2019 18,84 19,23 +1,96% 18,76 19,38 19,12 19,23 19,36 359 11.286.100
4/4/2019 18,60 18,86 +2,22% 18,36 18,87 18,72 18,70 18,86 227 7.078.393
3/4/2019 18,72 18,45 -1,65% 18,43 18,88 18,66 18,45 18,58 244 7.561.254
2/4/2019 18,72 18,76 -0,16% 18,45 18,81 18,66 18,75 18,76 192 6.171.649
1/4/2019 18,45 18,79 +0,32% 18,45 18,83 18,65 18,70 18,79 190 6.440.967
29/3/2019 18,83 18,73 +1,19% 18,41 18,83 18,57 18,45 18,73 173 5.354.635
28/3/2019 18,40 18,51 +0,82% 18,27 18,75 18,48 18,51 18,79 145 6.295.159
27/3/2019 18,62 18,36 -1,29% 18,27 18,83 18,38 18,36 18,51 278 10.679.405
26/3/2019 18,60 18,60 -0,11% 18,50 18,99 18,61 18,60 18,69 173 6.854.514
25/3/2019 19,04 18,62 -0,53% 18,49 19,04 18,65 18,50 18,62 182 6.734.098
22/3/2019 18,89 18,72 -2,45% 18,60 19,07 18,79 18,72 18,79 296 10.355.493
21/3/2019 19,02 19,19 -0,16% 19,00 19,35 19,15 19,04 19,19 223 8.528.972
20/3/2019 19,50 19,22 -1,69% 19,14 19,59 19,32 19,22 19,27 227 5.667.720
19/3/2019 19,73 19,55 -1,26% 19,43 19,91 19,70 19,47 19,55 285 9.710.138
18/3/2019 19,65 19,80 +1,38% 19,52 19,83 19,72 19,76 19,80 393 13.796.146
15/3/2019 18,54 19,53 +3,88% 18,54 19,53 19,31 19,52 19,53 552 19.239.034
14/3/2019 18,72 18,80 +0,27% 18,00 18,82 18,51 18,70 18,80 468 14.472.233
13/3/2019 19,00 18,75 -0,74% 18,68 19,00 18,80 18,75 18,84 337 10.998.308
12/3/2019 19,28 18,89 -2,02% 18,81 19,29 18,99 18,86 18,89 387 12.923.888
11/3/2019 19,00 19,28 +0,94% 18,91 19,57 19,32 19,28 19,31 332 12.269.418
8/3/2019 19,15 19,10 -0,62% 19,01 19,32 19,18 19,10 19,26 218 8.560.455
7/3/2019 19,18 19,22 -0,16% 18,85 19,23 19,05 19,02 19,22 211 7.077.584
6/3/2019 19,10 19,25 +0,63% 18,98 19,26 19,15 19,08 19,25 183 6.246.520
1/3/2019 19,37 19,13 -1,34% 19,05 19,43 19,21 19,08 19,13 298 11.966.529
28/2/2019 19,37 19,39 +0,21% 19,17 19,45 19,29 19,30 19,39 257 10.081.821
27/2/2019 19,81 19,35 -1,83% 19,27 19,99 19,54 19,35 19,39 485 20.956.617
26/2/2019 19,52 19,71 +1,76% 19,52 20,26 19,91 19,71 19,76 778 31.938.696
25/2/2019 19,65 19,37 -0,77% 19,23 19,65 19,40 19,37 19,50 190 7.540.115
22/2/2019 19,43 19,52 +0,46% 19,35 19,75 19,56 19,52 19,65 316 12.190.011
21/2/2019 19,26 19,43 +1,67% 19,16 19,44 19,31 19,39 19,43 211 7.336.687
20/2/2019 19,30 19,11 -0,78% 19,03 19,39 19,18 19,09 19,11 206 7.525.607
19/2/2019 18,95 19,26 +2,01% 18,95 19,47 19,24 19,18 19,26 273 8.431.336
18/2/2019 19,40 18,88 -2,13% 18,88 19,40 19,01 18,88 18,90 304 9.862.807
15/2/2019 19,35 19,29 -0,21% 18,95 19,36 19,15 19,29 19,30 230 8.365.598
14/2/2019 18,83 19,33 +3,37% 18,62 19,36 19,00 19,33 19,34 305 10.753.828
13/2/2019 18,69 18,70 +0,38% 18,50 18,80 18,63 18,68 18,70 204 7.086.121
12/2/2019 18,80 18,63 -0,27% 18,45 18,89 18,59 18,58 18,63 290 8.669.940
11/2/2019 19,28 18,68 -1,32% 18,64 19,28 18,81 18,67 18,68 262 11.556.750
8/2/2019 18,53 18,93 +3,22% 18,29 18,93 18,48 18,82 18,93 324 12.747.785
7/2/2019 19,05 18,34 -2,24% 18,34 19,21 18,82 18,34 18,40 533 17.328.062
6/2/2019 19,63 18,76 -4,29% 18,76 19,63 19,24 18,76 19,12 384 13.283.104
5/2/2019 19,44 19,60 +0,98% 19,30 19,73 19,50 19,60 19,70 346 13.505.748
4/2/2019 19,50 19,41 +0,94% 19,24 19,50 19,37 19,41 19,44 463 15.879.020
1/2/2019 19,42 19,23 -0,26% 19,18 19,60 19,35 19,23 19,31 561 19.958.514
31/1/2019 19,42 19,28 -2,13% 19,28 19,61 19,43 19,28 19,34 459 18.500.929
30/1/2019 19,23 19,70 +2,13% 19,11 19,75 19,44 19,40 19,70 445 16.825.616
29/1/2019 19,55 19,29 -0,62% 19,21 19,55 19,31 19,23 19,29 454 14.728.116
28/1/2019 20,00 19,41 -1,97% 19,34 20,00 19,56 19,40 19,41 705 26.170.007
24/1/2019 19,52 19,80 +1,43% 19,52 19,88 19,67 19,58 19,80 354 12.057.518
23/1/2019 19,49 19,52 -1,06% 19,44 19,77 19,57 19,51 19,52 353 12.640.406
22/1/2019 20,15 19,73 -1,69% 19,55 20,15 19,73 19,54 19,73 498 16.464.436
21/1/2019 19,90 20,07 +1,06% 19,61 20,36 19,94 20,07 20,15 462 15.304.056
18/1/2019 20,61 19,86 -3,69% 19,66 20,62 20,01 19,86 19,94 1.141 38.977.132
17/1/2019 21,50 20,62 -4,09% 20,57 21,50 20,84 20,62 20,67 936 34.659.297
16/1/2019 21,70 21,50 -0,74% 20,55 21,70 21,03 21,47 21,50 635 26.074.709
15/1/2019 21,67 21,66 +0,32% 21,53 21,78 21,64 21,58 21,68 315 12.967.525
14/1/2019 21,65 21,59 0,00% 21,50 21,91 21,66 21,56 21,59 433 16.801.474
11/1/2019 23,00 21,59 +1,36% 21,51 23,30 22,34 21,58 21,59 1.821 88.934.837
10/1/2019 21,28 21,30 +0,19% 20,95 21,30 21,16 21,00 21,30 208 7.902.538
9/1/2019 21,50 21,26 -0,70% 21,10 21,50 21,26 21,26 21,28 198 6.987.177
8/1/2019 21,22 21,41 +1,52% 21,00 21,41 21,24 21,20 21,41 252 9.732.453
7/1/2019 21,02 21,09 +1,39% 20,57 21,09 20,80 21,00 21,09 370 14.730.797
4/1/2019 21,94 20,80 -5,11% 20,63 21,94 21,14 20,79 21,00 515 21.906.004
3/1/2019 21,50 21,92 +1,25% 21,21 21,92 21,48 21,92 21,94 272 10.483.380
2/1/2019 21,80 21,65 +3,10% 21,33 21,99 21,66 21,40 21,65 299 12.438.151
28/12/2018 21,38 21,00 -0,71% 21,00 21,57 21,27 21,00 21,50 179 5.919.548
27/12/2018 21,59 21,15 -1,54% 20,89 21,59 21,26 20,89 21,40 159 6.763.811
26/12/2018 21,44 21,48 +0,99% 20,85 21,60 21,26 21,30 21,48 203 9.017.442
21/12/2018 20,60 21,27 -0,14% 20,31 21,50 21,15 21,27 21,44 332 16.348.168
20/12/2018 21,48 21,30 +2,85% 20,38 21,48 20,70 20,83 21,30 260 8.641.340
19/12/2018 21,80 20,71 -3,45% 20,71 21,86 21,44 20,71 21,40 225 10.690.653
18/12/2018 21,68 21,45 +2,14% 21,14 21,99 21,49 21,45 21,51 321 15.331.130
17/12/2018 20,77 21,00 +0,62% 20,77 22,27 21,61 21,00 21,40 517 26.611.159
14/12/2018 20,72 20,87 +1,41% 20,48 21,10 20,78 20,65 20,87 176 7.259.390
13/12/2018 21,02 20,58 -2,14% 20,46 21,04 20,69 20,58 20,69 189 6.116.525
12/12/2018 21,27 21,03 -0,61% 21,03 21,39 21,20 21,00 21,03 143 5.871.372
11/12/2018 21,07 21,16 +1,83% 20,80 21,29 21,03 21,13 21,16 236 10.560.827
10/12/2018 20,59 20,78 +1,81% 20,23 20,99 20,62 20,78 20,90 283 10.097.800
7/12/2018 20,67 20,41 -2,58% 20,26 21,30 20,84 20,41 20,65 254 10.676.808
6/12/2018 21,48 20,95 -2,78% 20,65 21,48 21,09 20,87 20,95 197 9.263.469
5/12/2018 21,62 21,55 -0,55% 21,32 21,62 21,45 21,40 21,55 108 5.026.257
4/12/2018 21,72 21,67 -2,74% 21,31 22,45 21,77 21,36 21,67 184 9.697.700
3/12/2018 21,86 22,28 +1,27% 21,76 22,46 22,18 22,24 22,29 231 12.180.321
30/11/2018 22,10 22,00 +0,27% 21,59 22,10 21,89 21,65 22,00 256 13.180.798
29/11/2018 21,73 21,94 +1,90% 21,73 22,39 22,11 21,90 21,94 206 11.055.475
28/11/2018 21,46 21,53 -0,69% 20,95 21,75 21,44 21,53 21,60 158 8.342.651
27/11/2018 21,45 21,68 +2,51% 21,11 21,69 21,47 21,46 21,68 148 7.566.806
26/11/2018 20,98 21,15 +1,93% 20,95 21,40 21,17 21,10 21,15 138 5.600.676
23/11/2018 21,25 20,75 -4,64% 20,65 21,68 21,12 20,75 20,81 195 10.637.926
22/11/2018 20,98 21,76 +3,37% 20,81 21,80 21,40 21,29 21,76 290 14.371.337
21/11/2018 20,20 21,05 +4,00% 19,99 21,05 20,57 20,98 21,05 180 9.593.311
19/11/2018 20,61 20,24 -2,41% 20,07 20,87 20,22 20,18 20,24 144 5.725.939
16/11/2018 20,57 20,74 +1,72% 19,96 20,74 20,29 20,45 20,74 154 5.662.972
14/11/2018 20,30 20,39 +0,44% 20,25 20,70 20,50 20,31 20,39 94 5.270.902
13/11/2018 20,72 20,30 -1,69% 19,80 20,85 20,30 20,27 20,30 151 6.371.513
12/11/2018 20,48 20,65 +1,57% 20,20 20,65 20,37 20,50 20,65 93 4.516.879
9/11/2018 20,69 20,33 -3,14% 20,05 20,81 20,40 20,33 20,49 150 7.630.036
8/11/2018 21,83 20,99 -3,80% 20,53 21,83 21,09 20,60 20,99 161 9.662.773
7/11/2018 21,85 21,82 -0,09% 21,42 21,96 21,69 21,40 21,82 127 7.833.595
6/11/2018 21,83 21,84 -0,14% 21,61 22,01 21,86 21,62 21,84 240 11.273.213
5/11/2018 21,50 21,87 +1,77% 21,41 22,00 21,70 21,63 21,88 355 17.331.181
1/11/2018 21,28 21,49 +1,32% 20,95 21,50 21,27 21,44 21,49 270 12.662.740
31/10/2018 20,36 21,21 +4,74% 20,36 21,21 20,90 20,84 21,21 373 18.482.919
30/10/2018 19,70 20,25 +3,79% 19,10 20,70 20,14 20,12 20,25 272 14.197.766
29/10/2018 19,87 19,51 -0,71% 19,29 20,20 19,77 19,30 19,51 193 10.475.884
26/10/2018 18,77 19,65 +4,74% 18,57 19,75 19,24 19,65 19,70 221 10.786.467
25/10/2018 18,02 18,76 +3,70% 17,97 18,97 18,52 18,76 18,85 138 6.686.625
24/10/2018 18,69 18,09 -2,69% 18,00 18,69 18,20 18,05 18,09 176 5.920.975
23/10/2018 18,48 18,59 +0,16% 18,25 18,64 18,43 18,47 18,59 85 3.668.878
22/10/2018 18,76 18,56 -0,64% 18,39 18,86 18,61 18,56 18,75 193 7.291.966
19/10/2018 18,53 18,68 -1,58% 18,22 18,70 18,45 18,67 18,68 169 6.743.946
18/10/2018 19,03 18,98 +1,44% 18,43 19,03 18,73 18,65 18,98 108 4.508.501
17/10/2018 18,97 18,71 -0,95% 18,56 19,05 18,85 18,71 19,00 114 5.608.693
16/10/2018 18,41 18,89 +2,89% 18,21 18,90 18,62 18,80 18,89 119 5.078.150
15/10/2018 18,36 18,36 -1,08% 18,18 18,56 18,34 18,36 18,59 168 5.463.632
11/10/2018 18,99 18,56 -1,28% 18,39 19,10 18,68 18,40 18,56 130 5.717.086
10/10/2018 18,70 18,80 +0,21% 18,53 18,98 18,76 18,80 18,92 119 5.619.770
9/10/2018 19,28 18,76 -2,49% 18,61 19,28 18,80 18,76 18,83 280 12.701.152
8/10/2018 20,00 19,24 +0,16% 19,10 20,44 19,76 19,24 19,25 209 12.347.699
5/10/2018 20,18 19,21 -2,98% 19,17 20,18 19,36 19,21 19,48 164 6.857.615
4/10/2018 20,35 19,80 -2,65% 19,63 20,36 19,89 19,80 19,84 100 5.766.160
3/10/2018 19,90 20,34 +2,94% 19,90 20,51 20,32 20,25 20,34 156 8.986.099
2/10/2018 19,28 19,76 +2,07% 19,28 19,76 19,57 19,71 19,76 144 7.157.494
1/10/2018 19,99 19,36 -2,32% 19,17 20,09 19,54 19,30 19,36 140 7.990.046
28/9/2018 19,91 19,82 -0,05% 19,69 20,03 19,87 19,82 19,86 114 7.485.967
27/9/2018 19,56 19,83 +1,69% 19,56 20,01 19,85 19,74 19,83 125 5.772.517
26/9/2018 19,50 19,50 +0,26% 19,46 20,14 19,67 19,50 19,60 141 7.555.280
25/9/2018 19,00 19,45 +2,37% 18,97 19,45 19,26 19,35 19,45 76 3.763.140
24/9/2018 19,10 19,00 -1,14% 19,00 19,32 19,12 19,00 19,10 86 4.708.241
21/9/2018 19,47 19,22 +0,05% 19,09 19,50 19,29 19,12 19,22 84 4.405.879
20/9/2018 19,78 19,21 -2,19% 19,14 19,78 19,23 19,10 19,21 62 2.923.416
19/9/2018 19,83 19,64 -1,11% 19,43 19,83 19,56 19,45 19,64 68 4.029.534
18/9/2018 19,25 19,86 +2,80% 19,10 19,86 19,43 19,56 19,86 67 3.755.383
17/9/2018 19,20 19,32 +0,78% 19,00 19,48 19,29 19,20 19,32 83 5.119.308
14/9/2018 19,02 19,17 -0,42% 19,02 19,49 19,27 19,17 19,49 83 6.202.182
13/9/2018 19,47 19,25 -0,47% 18,91 19,47 19,11 19,13 19,25 109 6.851.875
12/9/2018 20,10 19,34 -3,49% 19,34 20,29 19,66 19,34 19,45 142 9.464.525
11/9/2018 19,97 20,04 +0,70% 19,85 20,49 20,09 19,97 20,07 285 26.344.850
10/9/2018 19,69 19,90 +3,06% 19,30 20,18 19,86 19,90 20,04 107 5.604.801
6/9/2018 19,75 19,31 -1,48% 19,31 19,89 19,67 19,31 19,90 63 3.679.255
5/9/2018 19,87 19,60 -1,26% 19,50 19,87 19,66 19,60 19,79 78 3.753.611
4/9/2018 19,30 19,85 +2,74% 19,30 19,90 19,75 19,78 19,85 83 3.585.813
3/9/2018 19,87 19,32 -1,18% 19,23 19,88 19,40 19,27 19,32 74 3.195.940
31/8/2018 19,47 19,55 0,00% 19,42 19,65 19,53 19,55 19,67 86 5.191.668
30/8/2018 19,97 19,55 -0,81% 19,55 19,97 19,73 19,55 19,73 75 4.777.274
29/8/2018 20,03 19,71 -0,45% 19,71 20,09 19,85 19,71 19,90 63 3.690.745
28/8/2018 20,02 19,80 -0,50% 19,79 20,16 19,99 19,80 19,98 85 5.146.808
27/8/2018 19,59 19,90 +1,38% 19,59 20,04 19,86 19,90 20,00 79 4.443.887
24/8/2018 19,60 19,63 +0,56% 19,50 19,84 19,62 19,63 19,65 53 2.914.802
23/8/2018 19,91 19,52 -1,81% 19,28 19,94 19,57 19,39 19,52 68 4.044.135
22/8/2018 19,65 19,88 +0,96% 19,51 19,97 19,77 19,80 19,88 66 2.991.843
21/8/2018 19,55 19,69 +0,41% 19,50 19,80 19,61 19,62 19,69 119 5.429.494
20/8/2018 19,50 19,61 +1,76% 19,21 19,95 19,52 19,56 19,61 115 5.471.833
17/8/2018 19,10 19,27 +1,80% 18,83 19,36 19,15 19,27 19,37 137 6.718.205
16/8/2018 18,25 18,93 +4,01% 18,25 19,18 18,90 18,93 19,00 128 6.358.102
15/8/2018 18,63 18,20 -2,26% 18,20 18,80 18,40 18,15 18,20 108 5.572.130
14/8/2018 18,23 18,62 +2,31% 18,15 18,68 18,48 18,50 18,62 98 5.154.721
13/8/2018 18,36 18,20 -0,93% 18,01 18,36 18,17 18,20 18,32 83 3.586.015
10/8/2018 18,47 18,37 +0,22% 18,17 18,67 18,31 18,15 18,37 89 4.200.589
9/8/2018 18,61 18,33 +0,60% 17,93 18,61 18,11 18,33 18,46 140 5.369.656
8/8/2018 19,00 18,22 -4,11% 18,22 19,07 18,57 18,22 18,30 134 5.678.105
7/8/2018 18,75 19,00 +1,99% 18,44 19,12 18,79 18,68 19,00 132 6.535.384
6/8/2018 18,82 18,63 -1,01% 18,57 18,95 18,71 18,63 18,77 135 5.594.102
3/8/2018 18,86 18,82 -0,58% 18,65 19,19 18,79 18,74 18,82 162 6.586.579
2/8/2018 19,28 18,93 -1,46% 18,86 19,28 18,99 18,93 19,00 135 5.598.225
1/8/2018 19,20 19,21 -0,16% 19,15 19,66 19,32 19,21 19,27 112 5.769.545
31/7/2018 19,00 19,24 +0,47% 18,70 19,86 19,25 19,24 19,33 154 7.269.627
30/7/2018 19,61 19,15 -2,64% 19,01 19,65 19,19 19,11 19,15 117 4.408.289
27/7/2018 19,67 19,67 +0,15% 19,50 19,71 19,63 19,51 19,67 89 3.826.438
26/7/2018 19,91 19,64 -1,46% 19,64 20,02 19,79 19,64 19,72 115 6.216.489
25/7/2018 20,09 19,93 -0,65% 19,73 20,25 19,92 19,93 19,96 168 7.307.568
24/7/2018 20,31 20,06 -1,57% 20,05 20,51 20,19 20,06 20,09 170 7.045.268
23/7/2018 20,59 20,38 -0,83% 20,32 20,93 20,51 20,32 20,38 167 7.267.500
20/7/2018 21,28 20,55 -1,44% 20,45 21,31 20,78 20,55 20,84 223 10.512.557
19/7/2018 21,27 20,85 -2,11% 20,85 21,30 21,04 20,85 21,00 104 6.097.502
18/7/2018 21,73 21,30 -1,43% 21,30 22,09 21,72 21,30 21,44 205 10.649.501
17/7/2018 21,30 21,61 +2,66% 21,10 21,62 21,35 21,50 21,61 237 11.667.053
16/7/2018 21,26 21,05 +2,28% 21,05 21,66 21,29 21,05 21,22 244 13.813.405
13/7/2018 21,70 20,58 -4,63% 20,36 21,96 20,88 20,58 20,61 303 14.032.552
12/7/2018 21,58 21,58 +0,09% 21,40 22,00 21,64 21,58 21,70 143 7.036.338
11/7/2018 22,38 21,56 -3,84% 21,39 22,38 21,68 21,56 21,70 287 14.139.882
10/7/2018 22,98 22,42 -0,40% 22,34 23,10 22,63 22,42 22,47 197 11.408.834
6/7/2018 23,48 22,51 -2,55% 21,68 23,48 22,59 22,51 22,60 399 25.070.420
5/7/2018 25,20 23,10 -14,13% 22,61 25,20 24,08 23,10 23,40 1.191 78.892.793
4/7/2018 26,30 26,90 +3,46% 26,26 27,97 26,90 26,90 26,94 261 17.000.854
3/7/2018 24,61 26,00 +6,12% 24,61 26,60 25,49 25,98 26,00 219 16.270.886
2/7/2018 24,24 24,50 +4,26% 23,68 24,50 24,14 24,00 24,50 87 4.770.223
29/6/2018 24,97 23,50 -2,12% 23,50 24,99 24,12 23,50 24,16 121 8.147.655
28/6/2018 24,25 24,01 +2,26% 23,76 24,60 24,24 24,01 24,55 72 6.034.977
27/6/2018 23,62 23,48 -0,68% 23,39 24,21 23,75 23,48 23,79 53 4.441.572
26/6/2018 23,78 23,64 -1,42% 23,64 23,99 23,79 23,64 24,11 122 3.790.192
25/6/2018 24,40 23,98 +0,13% 23,73 24,52 23,97 23,98 24,03 101 8.881.398
22/6/2018 24,06 23,95 +1,70% 23,55 24,30 23,93 23,95 24,30 42 3.595.311
21/6/2018 24,42 23,55 -3,68% 23,55 24,84 24,08 23,55 24,19 82 4.853.454
20/6/2018 23,92 24,45 +3,16% 23,43 24,45 24,10 24,25 24,45 89 4.926.763
19/6/2018 24,48 23,70 -2,87% 23,70 24,56 24,14 23,70 24,00 138 8.229.613
18/6/2018 24,10 24,40 +0,33% 23,82 24,40 24,20 24,20 24,40 108 7.804.552
15/6/2018 24,90 24,32 -1,74% 23,75 25,00 24,30 23,42 24,70 113 6.903.480
14/6/2018 25,00 24,75 +0,36% 24,16 25,01 24,51 24,44 24,75 129 10.598.157
13/6/2018 25,48 24,66 +0,24% 24,13 25,48 24,68 24,40 24,66 178 11.491.731
12/6/2018 23,19 24,60 +5,62% 22,89 24,88 23,80 24,53 24,60 172 10.187.594
11/6/2018 22,37 23,29 +2,78% 22,37 23,31 23,15 23,19 23,29 112 6.368.970
8/6/2018 23,47 22,66 -2,66% 22,42 23,47 22,76 22,35 22,66 88 8.075.370
7/6/2018 23,22 23,28 +0,78% 22,74 23,85 23,42 23,28 23,87 189 14.047.867
6/6/2018 22,21 23,10 +4,43% 21,88 23,22 22,75 22,93 23,10 113 7.562.043
5/6/2018 21,83 22,12 -2,08% 21,07 22,65 22,20 21,95 22,12 80 4.447.210
4/6/2018 22,70 22,59 -0,92% 22,49 22,87 22,67 22,48 22,59 76 5.210.893
1/6/2018 22,50 22,80 +1,38% 22,24 22,81 22,60 22,50 22,80 86 6.484.000
30/5/2018 22,09 22,49 +2,32% 21,50 22,49 22,17 22,38 22,48 117 7.949.025
29/5/2018 22,33 21,98 -1,96% 21,98 23,02 22,54 21,98 22,65 103 6.293.423
28/5/2018 23,22 22,42 -3,49% 22,10 23,22 22,41 22,01 22,42 156 5.790.833
25/5/2018 23,20 23,23 +1,49% 22,20 23,35 23,16 23,23 23,40 96 6.803.211
24/5/2018 23,28 22,89 -0,56% 22,62 23,28 22,86 22,79 22,89 94 6.434.643
23/5/2018 22,89 23,02 +1,10% 22,88 23,43 23,06 22,95 23,02 87 5.226.716
22/5/2018 22,60 22,77 +0,09% 22,18 22,77 22,60 22,55 22,77 52 2.977.351
21/5/2018 23,08 22,75 -0,57% 22,50 23,60 23,05 22,42 22,75 86 6.053.465
18/5/2018 22,34 22,88 +0,26% 22,34 22,88 22,57 22,21 22,88 78 5.302.687
17/5/2018 22,52 22,82 -1,68% 22,52 23,02 22,84 22,61 22,82 58 3.606.987
16/5/2018 22,96 23,21 +0,91% 22,75 23,40 23,18 22,95 23,21 83 5.055.643
15/5/2018 21,37 23,00 +2,95% 21,16 23,20 22,74 22,88 23,00 100 4.520.062
14/5/2018 22,40 22,34 +0,04% 21,86 22,66 22,29 22,17 22,34 93 5.495.291
11/5/2018 22,23 22,33 -1,63% 22,01 22,81 22,38 22,33 22,79 66 3.552.604
10/5/2018 23,09 22,70 -1,30% 21,01 23,70 22,68 22,70 22,80 162 9.260.418
9/5/2018 22,48 23,00 +2,50% 22,11 23,00 22,64 22,91 23,00 103 6.509.718
8/5/2018 22,20 22,44 +1,81% 21,86 22,46 22,25 22,30 22,44 90 5.037.722
7/5/2018 22,18 22,04 +0,78% 21,75 22,24 22,07 21,65 22,05 67 4.222.430
4/5/2018 22,23 21,87 -0,77% 21,74 22,23 21,95 21,87 22,11 88 5.044.135
3/5/2018 22,30 22,04 -0,14% 21,85 22,30 22,07 21,90 22,04 82 6.153.109
2/5/2018 22,17 22,07 -0,59% 21,72 22,25 22,00 21,85 22,07 95 7.409.492
30/4/2018 22,48 22,20 -1,64% 21,80 22,65 22,14 22,10 22,20 122 7.113.895
27/4/2018 22,90 22,57 -1,01% 22,00 23,00 22,55 22,47 22,57 133 7.948.942
26/4/2018 22,90 22,80 -0,87% 22,80 23,26 23,09 22,80 23,14 63 3.584.967
25/4/2018 23,40 23,00 -2,09% 22,90 23,44 23,09 23,00 23,40 48 3.011.980
24/4/2018 23,86 23,49 -1,05% 23,03 23,88 23,51 23,20 23,49 128 8.211.272
23/4/2018 23,68 23,74 +0,81% 23,36 23,90 23,64 23,68 23,74 124 7.489.658
20/4/2018 23,47 23,55 +2,39% 23,20 24,35 23,70 23,45 23,55 257 15.883.410
19/4/2018 22,78 23,00 +0,92% 22,45 23,00 22,68 22,50 23,00 51 2.556.050
18/4/2018 22,97 22,79 -1,17% 22,65 23,20 22,96 22,79 23,14 106 5.916.433
17/4/2018 22,70 23,06 +2,26% 21,86 23,13 22,86 22,97 23,06 67 3.493.787
16/4/2018 23,30 22,55 -2,68% 22,55 23,39 22,95 22,55 22,60 93 5.912.486
13/4/2018 23,40 23,17 +0,91% 22,60 23,60 23,12 22,91 23,17 109 7.402.664
12/4/2018 23,29 22,96 -1,54% 22,81 23,70 23,21 22,96 23,05 144 9.890.411
11/4/2018 22,52 23,32 +4,11% 22,52 23,92 23,32 0,00 0,00 362 22.740.857
10/4/2018 21,26 22,40 +1,82% 20,98 22,40 21,89 22,16 22,40 163 8.629.971
9/4/2018 21,83 22,00 +1,62% 20,98 22,00 21,50 20,97 22,00 57 2.245.284
6/4/2018 21,47 21,65 -0,69% 21,40 21,88 21,63 21,42 21,65 40 2.314.770
5/4/2018 21,64 21,80 +0,51% 21,16 21,82 21,62 21,40 21,80 65 3.663.257
4/4/2018 21,62 21,69 +0,18% 20,98 21,69 21,19 21,18 21,69 59 3.165.013
3/4/2018 21,02 21,65 +1,36% 21,01 21,66 21,45 21,47 21,65 49 2.834.733
2/4/2018 21,42 21,36 -2,02% 21,14 21,62 21,29 21,10 21,36 48 2.869.025
29/3/2018 21,67 21,80 +2,16% 21,21 21,80 21,52 21,50 21,80 54 3.220.305
28/3/2018 21,46 21,34 -2,11% 21,10 21,79 21,27 21,20 21,34 59 3.616.490
27/3/2018 21,28 21,80 +1,02% 21,11 21,80 21,51 21,20 21,80 77 4.601.004
26/3/2018 21,49 21,58 +2,76% 21,07 21,80 21,34 21,05 21,58 120 3.894.862
23/3/2018 21,04 21,00 -0,99% 20,88 21,45 21,09 21,00 21,25 65 3.602.701
22/3/2018 21,67 21,21 -0,98% 21,12 21,67 21,35 21,10 21,21 92 5.547.120
21/3/2018 21,07 21,42 +4,18% 21,07 21,68 21,32 21,32 21,42 186 10.607.011
20/3/2018 20,89 20,56 +0,44% 20,27 20,89 20,54 20,45 20,56 55 3.370.783
19/3/2018 20,78 20,47 -1,96% 20,40 20,87 20,58 20,47 20,54 87 4.830.593
16/3/2018 20,65 20,88 +0,14% 20,65 20,97 20,84 20,80 20,88 68 3.958.449
15/3/2018 21,15 20,85 -1,42% 20,70 21,29 20,92 20,85 20,92 97 5.567.150
14/3/2018 21,60 21,15 -1,90% 21,10 21,82 21,42 21,11 21,15 78 4.246.586
13/3/2018 21,93 21,56 -2,22% 21,24 22,30 21,82 21,56 21,76 105 6.208.749
12/3/2018 22,27 22,05 -0,72% 21,86 22,47 22,13 21,89 22,01 144 7.748.438
9/3/2018 21,02 22,21 +7,82% 20,75 22,26 21,82 21,80 22,21 200 9.648.737
8/3/2018 21,02 20,60 -5,50% 20,05 21,38 20,63 20,55 21,00 204 8.316.417
7/3/2018 21,04 21,80 +3,76% 20,50 21,80 21,15 21,00 21,80 122 6.548.480
6/3/2018 21,55 21,01 -2,51% 21,01 21,70 21,27 21,01 21,21 113 4.961.980
5/3/2018 21,43 21,55 -0,69% 21,30 21,65 21,48 21,44 21,55 103 6.341.479
2/3/2018 21,58 21,70 -1,09% 21,12 21,80 21,51 21,32 21,70 112 6.130.535
1/3/2018 22,00 21,94 +1,43% 21,51 22,10 21,84 21,58 21,94 132 8.385.067
28/2/2018 22,72 21,63 -4,76% 21,36 23,00 21,90 21,60 21,63 304 14.142.870
27/2/2018 22,90 22,71 +0,58% 22,54 22,92 22,73 22,71 22,88 82 4.596.119
26/2/2018 22,68 22,58 -1,35% 22,45 23,39 22,89 22,46 22,58 161 9.440.876
23/2/2018 22,45 22,89 +3,06% 22,26 22,94 22,50 22,47 22,89 106 6.962.024
22/2/2018 22,35 22,21 -2,29% 22,01 22,62 22,43 22,21 22,28 62 4.022.822
21/2/2018 22,53 22,73 +1,02% 22,30 22,82 22,59 22,73 22,75 115 6.390.122
20/2/2018 22,64 22,50 +0,22% 22,20 22,64 22,43 22,39 22,50 107 4.945.086
19/2/2018 22,05 22,45 +1,13% 22,03 22,50 22,24 22,45 22,51 147 8.508.381
16/2/2018 22,00 22,20 +1,00% 21,69 22,20 21,92 22,03 22,20 101 4.389.364
15/2/2018 21,98 21,98 -0,09% 21,79 22,01 21,89 21,80 21,98 85 4.749.970
14/2/2018 21,98 22,00 +1,99% 21,55 22,06 21,90 21,70 22,00 90 4.944.893
9/2/2018 21,98 21,57 +0,14% 21,02 21,98 21,39 21,57 21,75 112 6.990.383
8/2/2018 21,72 21,54 -0,32% 21,54 22,40 21,87 21,54 22,00 168 9.524.403
7/2/2018 22,01 21,61 -1,77% 21,50 22,24 21,70 21,50 21,61 143 8.934.633
6/2/2018 20,90 22,00 +3,58% 20,27 22,00 21,46 21,67 22,00 257 14.390.130
5/2/2018 21,34 21,24 -0,38% 20,80 21,77 21,30 21,00 21,24 222 11.749.342
2/2/2018 20,57 21,32 +3,75% 20,15 22,28 21,31 21,29 21,32 447 25.450.472
1/2/2018 20,40 20,55 +2,24% 20,09 20,55 20,24 20,30 20,55 153 8.291.598
31/1/2018 20,30 20,10 -1,23% 20,00 20,50 20,23 19,92 20,10 104 4.849.451
30/1/2018 20,05 20,35 +1,95% 19,85 20,35 20,07 20,27 20,35 72 3.557.123
29/1/2018 19,80 19,96 +0,81% 19,64 20,04 19,93 19,96 20,05 90 4.891.493
26/1/2018 19,80 19,80 -1,00% 19,61 20,05 19,86 19,75 19,80 144 7.385.583
24/1/2018 19,61 20,00 0,00% 19,40 20,00 19,69 19,87 20,00 118 4.237.759
23/1/2018 19,50 20,00 +1,99% 19,30 20,00 19,53 19,35 20,00 90 4.006.157
22/1/2018 19,99 19,61 -1,46% 19,53 19,99 19,62 19,55 19,61 61 2.301.598
19/1/2018 20,10 19,90 +1,95% 19,65 20,70 20,07 19,67 19,90 174 9.332.614
18/1/2018 19,85 19,52 -2,89% 19,45 19,96 19,69 19,48 19,52 114 4.862.360
17/1/2018 19,93 20,10 -0,50% 19,50 20,19 19,87 19,87 20,10 184 7.147.438
16/1/2018 20,09 20,20 +0,60% 19,78 20,32 20,13 19,80 20,20 108 5.450.925
15/1/2018 20,24 20,08 -0,50% 20,01 20,30 20,13 20,08 20,10 75 3.340.952
12/1/2018 20,30 20,18 -2,51% 20,15 20,45 20,27 20,18 20,25 86 4.219.534
11/1/2018 20,30 20,70 +0,49% 20,30 20,70 20,46 20,45 20,70 60 3.248.360
10/1/2018 20,20 20,60 +0,49% 20,00 20,63 20,42 20,27 20,60 87 4.876.320
9/1/2018 20,69 20,50 -2,84% 20,28 20,98 20,61 20,28 20,50 130 5.789.911
8/1/2018 20,71 21,10 +1,88% 20,52 21,12 20,81 20,67 21,10 148 6.414.102
5/1/2018 21,80 20,71 -5,26% 20,68 21,99 21,32 20,71 20,72 167 8.657.132
4/1/2018 21,32 21,86 +2,82% 21,32 22,22 21,84 21,80 21,86 174 10.575.185
3/1/2018 20,80 21,26 +2,71% 20,80 21,59 21,19 21,26 21,42 250 13.649.331
2/1/2018 20,05 20,70 +4,55% 20,05 20,93 20,60 20,56 20,70 162 9.824.712
28/12/2017 20,57 19,80 -2,46% 19,80 20,88 20,18 19,80 20,30 174 8.909.393
27/12/2017 21,20 20,30 -3,33% 20,24 21,59 20,85 20,30 20,40 259 14.536.933
26/12/2017 19,87 21,00 +5,58% 19,71 21,22 20,55 21,00 21,10 271 17.024.399
22/12/2017 20,18 19,89 -0,55% 19,18 21,66 20,59 19,89 19,90 793 45.354.725
21/12/2017 16,74 20,00 +21,65% 16,37 23,50 20,49 20,00 20,35 705 35.812.958
20/12/2017 16,60 16,44 -0,84% 16,35 16,82 16,58 16,44 16,56 145 2.525.671
19/12/2017 16,02 16,58 -0,12% 16,02 16,63 16,43 16,36 16,58 54 2.227.178
18/12/2017 16,25 16,60 -0,48% 16,15 16,60 16,37 16,18 16,60 79 3.338.227
15/12/2017 16,72 16,68 +1,15% 16,15 16,72 16,42 16,47 16,68 105 4.384.678
14/12/2017 16,26 16,49 -2,37% 16,07 16,49 16,34 16,29 16,49 55 1.737.413
13/12/2017 16,56 16,89 +1,26% 16,21 16,95 16,66 16,21 16,89 97 4.210.504
12/12/2017 16,70 16,68 0,00% 16,42 16,70 16,58 16,54 16,68 41 1.911.037
11/12/2017 16,42 16,68 +1,21% 16,25 16,74 16,52 16,68 16,70 89 3.282.003
8/12/2017 16,28 16,48 +1,79% 16,00 16,48 16,32 16,35 16,48 74 3.142.151
7/12/2017 15,90 16,19 +1,57% 15,62 16,25 16,01 16,06 16,19 97 4.203.198
6/12/2017 15,58 15,94 +1,34% 15,45 15,99 15,73 15,94 16,05 92 4.076.215
5/12/2017 15,61 15,73 +1,22% 15,40 15,73 15,55 15,73 15,75 68 3.435.017
4/12/2017 15,50 15,54 +0,06% 15,48 15,81 15,64 15,45 15,54 89 3.757.337
1/12/2017 15,60 15,53 -4,19% 15,40 15,70 15,52 15,48 15,53 82 3.261.812
30/11/2017 15,56 16,21 +3,58% 15,42 16,21 15,76 15,82 16,21 125 4.650.480
29/11/2017 15,44 15,65 +1,62% 15,35 15,65 15,53 15,45 15,65 56 2.663.823
28/11/2017 15,46 15,40 -1,41% 15,40 15,64 15,51 15,39 15,59 61 2.484.212
27/11/2017 15,33 15,62 +1,36% 15,20 15,62 15,34 15,45 15,62 61 2.607.604
24/11/2017 15,70 15,41 -1,22% 15,35 15,70 15,52 15,41 15,60 57 2.426.190
23/11/2017 15,58 15,60 +0,19% 15,46 15,69 15,57 15,60 15,70 44 1.496.611
22/11/2017 15,82 15,57 -1,21% 15,57 15,82 15,69 15,57 15,70 57 2.074.881
21/11/2017 15,37 15,76 +1,68% 15,37 15,79 15,65 15,47 15,76 73 3.137.620
17/11/2017 15,30 15,50 +0,26% 15,30 15,50 15,36 15,30 15,50 71 3.761.910
16/11/2017 15,21 15,46 +1,31% 15,21 15,49 15,36 15,31 15,46 82 3.234.983
14/11/2017 15,51 15,26 -2,62% 15,26 15,80 15,46 15,25 15,55 101 4.688.305
13/11/2017 16,00 15,67 -1,69% 15,51 16,00 15,61 15,55 15,67 68 2.305.480
10/11/2017 15,78 15,94 +2,11% 15,50 15,94 15,70 15,82 15,94 76 2.452.444
9/11/2017 16,28 15,61 -3,58% 15,61 16,30 16,11 15,61 16,02 83 3.099.842
8/11/2017 16,30 16,19 -1,16% 16,01 16,41 16,16 16,19 16,30 75 3.547.889
7/11/2017 16,16 16,38 +0,80% 16,04 16,45 16,32 16,03 16,38 123 5.747.348
6/11/2017 16,37 16,25 -0,98% 16,05 16,40 16,24 16,10 16,25 68 3.108.821
3/11/2017 15,47 16,41 +5,19% 15,47 16,54 16,18 16,26 16,41 156 6.355.807
1/11/2017 15,67 15,60 -1,08% 15,58 15,96 15,77 15,48 15,60 102 4.189.481
31/10/2017 15,45 15,77 +1,74% 15,12 15,77 15,54 15,60 15,77 91 3.186.478
30/10/2017 15,60 15,50 -0,64% 15,08 15,60 15,30 15,36 15,50 227 4.776.384
27/10/2017 16,35 15,60 -4,59% 15,60 16,35 15,75 15,60 15,64 217 8.333.803
26/10/2017 16,08 16,35 +1,55% 16,08 16,44 16,27 16,20 16,35 100 4.202.498
25/10/2017 16,50 16,10 -1,83% 15,79 16,50 16,02 16,05 16,10 144 5.297.150
24/10/2017 16,19 16,40 +0,86% 16,15 16,40 16,34 16,22 16,40 55 1.925.365
23/10/2017 16,33 16,26 -0,31% 16,02 16,64 16,20 16,20 16,26 103 4.055.155
20/10/2017 16,11 16,31 +0,37% 16,11 16,45 16,34 16,26 16,31 84 3.395.706
19/10/2017 16,22 16,25 +0,56% 16,07 16,25 16,16 16,17 16,25 77 2.488.467
18/10/2017 16,10 16,16 +0,37% 16,01 16,42 16,19 16,16 16,30 134 5.673.232
17/10/2017 16,99 16,10 -7,26% 15,85 16,99 16,20 16,09 16,10 477 16.297.761
16/10/2017 17,55 17,36 +0,75% 17,01 17,57 17,28 17,17 17,36 72 2.739.682
13/10/2017 17,25 17,23 -2,93% 17,23 17,78 17,45 17,23 17,57 103 3.908.057
11/10/2017 17,91 17,75 -1,55% 17,66 18,07 17,79 17,75 18,00 66 3.347.346
10/10/2017 17,82 18,03 +1,29% 16,92 18,06 17,60 17,85 18,03 145 6.679.523
9/10/2017 18,22 17,80 -1,39% 17,80 18,22 17,96 17,80 18,08 67 3.277.082
6/10/2017 17,76 18,05 -0,66% 17,49 18,19 17,88 17,89 18,05 81 3.505.843
5/10/2017 17,84 18,17 +0,94% 17,81 18,18 17,97 18,17 18,19 82 3.690.323
4/10/2017 18,06 18,00 -1,15% 17,86 18,11 17,95 17,85 18,00 45 1.949.724
3/10/2017 18,19 18,21 +0,33% 17,91 18,21 18,05 18,00 18,25 72 3.346.879
2/10/2017 18,06 18,15 +1,68% 17,89 18,15 17,99 17,85 18,15 61 2.964.840
29/9/2017 18,30 17,85 -1,00% 17,76 18,30 17,85 17,85 17,94 65 3.327.300
28/9/2017 18,40 18,03 -1,48% 17,86 18,45 18,19 18,02 18,03 57 3.011.379
27/9/2017 18,15 18,30 +3,04% 18,15 18,48 18,36 18,30 18,40 67 3.027.155
26/9/2017 18,00 17,76 -2,42% 17,76 18,11 17,94 17,76 18,00 38 1.521.647
25/9/2017 17,94 18,20 +1,51% 17,77 18,20 17,95 17,76 18,20 61 3.045.708
22/9/2017 18,00 17,93 -1,59% 17,93 18,15 18,04 17,93 18,09 48 2.264.419
21/9/2017 18,03 18,22 0,00% 17,95 18,35 18,14 18,00 18,22 92 2.663.133
20/9/2017 18,42 18,22 -2,15% 17,98 18,59 18,21 18,20 18,22 104 5.033.174
19/9/2017 18,52 18,62 +0,92% 18,45 18,79 18,58 18,60 18,62 71 3.696.379
18/9/2017 18,80 18,45 -1,60% 18,45 18,92 18,59 18,45 18,58 80 3.730.637
15/9/2017 18,55 18,75 0,00% 18,49 18,75 18,63 18,50 18,75 79 3.854.911
14/9/2017 18,70 18,75 +0,05% 18,40 18,85 18,63 18,57 18,75 74 4.070.547
13/9/2017 18,50 18,74 +1,30% 18,31 18,81 18,63 18,74 18,82 129 5.570.109
12/9/2017 18,38 18,50 +0,65% 17,50 18,50 18,34 18,25 18,50 82 4.160.562
11/9/2017 18,40 18,38 +0,71% 18,26 18,43 18,36 18,36 18,38 74 3.469.508
8/9/2017 18,40 18,25 -0,82% 18,02 18,42 18,30 18,21 18,25 70 3.517.358
6/9/2017 17,71 18,40 +2,74% 17,71 18,44 18,30 18,25 18,40 164 6.405.410
5/9/2017 17,75 17,91 +1,19% 17,62 17,96 17,83 17,55 17,91 73 3.435.811
4/9/2017 17,99 17,70 +0,51% 17,56 17,99 17,72 17,55 17,70 72 2.591.113
1/9/2017 18,00 17,61 -2,17% 17,61 18,06 17,86 17,61 18,00 77 3.425.773
31/8/2017 17,86 18,00 +0,28% 17,80 18,00 17,88 17,80 18,00 91 4.196.445
30/8/2017 17,77 17,95 +1,24% 17,50 17,98 17,82 17,81 17,95 162 4.393.990
29/8/2017 17,22 17,73 +4,05% 16,93 17,73 17,44 17,63 17,73 118 4.290.506
28/8/2017 17,19 17,04 -0,93% 16,91 17,21 17,07 16,96 17,04 44 2.293.040
25/8/2017 17,33 17,20 -0,69% 17,08 17,38 17,21 17,08 17,20 48 2.440.577
24/8/2017 17,14 17,32 +1,82% 16,42 17,37 17,22 16,96 17,32 62 2.859.137
23/8/2017 17,05 17,01 -0,41% 16,99 17,22 17,06 17,01 17,14 46 2.419.563
22/8/2017 16,72 17,08 +2,52% 16,70 17,20 17,01 17,08 17,21 80 3.420.782
21/8/2017 16,57 16,66 +0,30% 16,54 17,04 16,65 16,66 16,70 62 2.113.392
18/8/2017 16,85 16,61 -1,19% 16,50 17,22 16,66 16,41 16,61 62 2.294.574
17/8/2017 17,20 16,81 -0,77% 16,70 17,20 16,84 16,49 16,81 53 2.195.157
16/8/2017 17,00 16,94 +0,30% 16,94 17,22 17,10 16,94 17,14 89 4.552.508
15/8/2017 16,70 16,89 +0,48% 16,42 17,10 16,95 16,89 17,04 79 3.836.561
14/8/2017 16,69 16,81 +1,02% 16,69 16,87 16,80 16,81 16,90 53 2.598.104
11/8/2017 16,64 16,64 -1,48% 16,48 16,75 16,62 16,55 16,64 55 2.877.352
10/8/2017 16,80 16,89 +0,18% 16,31 16,89 16,50 16,54 16,89 40 1.740.793
9/8/2017 16,60 16,86 +1,14% 16,45 16,91 16,83 16,86 16,92 68 3.004.638
8/8/2017 16,06 16,67 +2,52% 16,06 16,92 16,68 16,63 16,67 107 5.169.045
7/8/2017 15,95 16,26 +1,94% 15,95 16,43 16,28 16,26 16,32 101 4.308.582
4/8/2017 15,64 15,95 +1,79% 15,64 16,09 15,91 15,95 16,09 87 2.892.597
3/8/2017 15,59 15,67 -0,13% 15,55 15,69 15,60 15,61 15,67 47 2.228.601
2/8/2017 15,65 15,69 +0,64% 15,56 15,72 15,65 15,59 15,69 64 2.362.776
1/8/2017 15,89 15,59 -2,74% 15,59 15,89 15,69 15,59 15,70 58 2.502.776
31/7/2017 15,53 16,03 +0,56% 15,51 16,19 15,93 15,80 16,03 149 8.013.917
28/7/2017 15,88 15,94 +1,01% 15,64 16,40 15,93 15,66 15,94 119 5.276.839
27/7/2017 15,50 15,78 +1,61% 15,50 15,88 15,74 15,78 15,89 44 2.095.919
26/7/2017 15,64 15,53 0,00% 15,53 15,75 15,63 15,53 15,62 26 1.263.654
25/7/2017 15,77 15,53 -0,77% 15,51 15,77 15,59 15,53 15,62 51 2.332.667
24/7/2017 15,48 15,65 +0,32% 15,48 15,65 15,59 15,50 15,65 70 2.524.090
21/7/2017 15,55 15,60 -0,76% 15,44 15,60 15,55 15,57 15,60 75 2.814.694
20/7/2017 15,31 15,72 +1,55% 15,31 15,72 15,46 15,33 15,72 72 2.650.585
19/7/2017 15,39 15,48 +0,39% 15,14 15,48 15,29 15,29 15,48 62 2.427.941
18/7/2017 15,50 15,42 -0,90% 15,14 15,50 15,27 15,30 15,42 99 3.995.227
17/7/2017 15,79 15,56 +0,78% 15,40 15,79 15,55 15,50 15,56 47 2.258.540
14/7/2017 15,62 15,44 -2,89% 15,39 15,89 15,50 15,43 15,45 67 3.507.062
13/7/2017 15,70 15,90 +1,40% 15,20 15,90 15,62 15,61 15,90 82 4.000.319
12/7/2017 16,00 15,68 -2,00% 15,38 16,09 15,60 15,50 15,68 167 8.237.478
11/7/2017 15,86 16,00 +0,95% 15,67 16,03 15,91 15,97 16,00 94 4.506.287
10/7/2017 15,48 15,85 +1,34% 15,42 15,85 15,66 15,61 15,85 58 2.393.548
7/7/2017 15,45 15,64 -2,68% 15,36 15,70 15,47 15,36 15,64 56 2.358.476
6/7/2017 15,70 16,07 +2,16% 15,46 16,07 15,64 15,40 16,07 74 3.020.024
5/7/2017 15,30 15,73 +3,76% 15,26 15,80 15,62 15,73 15,80 79 2.819.553
4/7/2017 15,25 15,16 -0,26% 15,10 15,26 15,20 15,16 15,30 45 1.829.293
3/7/2017 15,28 15,20 -0,52% 15,13 15,30 15,20 15,20 15,25 55 2.007.163
30/6/2017 15,15 15,28 +0,92% 15,00 15,28 15,13 15,07 15,28 63 1.932.882
29/6/2017 15,20 15,14 +0,73% 14,95 15,25 15,10 14,97 15,14 58 1.921.652
28/6/2017 15,00 15,03 0,00% 14,84 15,19 14,99 15,03 15,15 101 3.300.898
27/6/2017 15,50 15,03 -3,03% 15,03 15,56 15,22 15,03 15,20 117 3.937.309
26/6/2017 16,06 15,50 -3,43% 15,47 16,84 15,68 15,50 15,69 104 4.249.700
23/6/2017 15,92 16,05 +1,13% 15,80 16,05 15,93 15,84 16,05 68 2.503.117
22/6/2017 15,69 15,87 +1,02% 15,65 15,92 15,83 15,83 15,87 60 1.893.685
21/6/2017 15,99 15,71 -0,25% 15,36 15,99 15,57 15,64 15,71 157 6.737.105
20/6/2017 16,10 15,75 -2,48% 15,72 16,44 15,90 15,75 16,01 170 7.651.623
19/6/2017 15,50 16,15 +4,53% 15,50 16,48 16,18 16,14 16,15 179 8.335.364
16/6/2017 16,00 15,45 -5,50% 15,41 16,00 15,60 15,43 15,45 161 7.783.963
14/6/2017 16,19 16,35 +3,48% 15,65 16,67 15,85 15,80 16,35 170 8.412.636
13/6/2017 15,21 15,80 +0,96% 15,21 15,91 15,78 15,80 15,85 93 3.682.096
12/6/2017 16,00 15,65 -3,28% 15,35 16,17 15,64 15,65 15,70 98 3.816.510
9/6/2017 15,90 16,18 +2,02% 15,60 16,19 15,77 15,65 16,18 95 3.049.474
8/6/2017 16,39 15,86 -2,58% 15,70 16,39 15,86 15,86 15,90 94 3.419.278
7/6/2017 15,90 16,28 +2,65% 15,90 16,31 16,14 16,05 16,28 112 5.025.752
6/6/2017 16,13 15,86 -1,18% 15,86 16,34 16,03 15,86 16,34 81 2.667.929
5/6/2017 16,25 16,05 -3,25% 16,00 16,44 16,16 16,05 16,10 71 2.927.816
2/6/2017 16,30 16,59 +3,88% 16,04 16,59 16,21 16,33 16,59 79 3.452.478
1/6/2017 16,00 15,97 -0,31% 15,91 16,25 16,07 15,97 16,07 79 3.833.151
31/5/2017 16,85 16,02 -4,87% 16,01 16,85 16,16 16,02 16,29 115 5.161.474
30/5/2017 16,50 16,84 +3,95% 16,41 16,84 16,58 16,32 16,84 91 3.847.767
29/5/2017 16,55 16,20 -2,23% 16,19 16,55 16,36 16,20 16,48 93 4.684.916
26/5/2017 16,85 16,57 -0,78% 16,44 16,85 16,66 16,50 16,57 119 5.439.961
25/5/2017 16,50 16,70 +1,27% 16,49 16,83 16,68 16,70 16,79 172 9.315.140
24/5/2017 16,00 16,49 +3,19% 15,75 16,49 16,19 16,40 16,49 128 5.920.354
23/5/2017 16,26 15,98 -3,15% 15,67 16,50 15,94 15,89 15,98 136 6.645.353
22/5/2017 15,31 16,50 +9,05% 15,21 16,50 15,89 16,13 16,50 219 10.014.171
19/5/2017 15,45 15,13 -3,63% 15,12 15,70 15,28 15,13 15,44 87 3.458.459
18/5/2017 14,80 15,70 +4,18% 14,40 15,70 15,21 15,60 15,70 265 11.914.326
17/5/2017 15,44 15,07 -4,86% 15,00 15,82 15,21 15,00 15,07 198 7.046.205
16/5/2017 16,00 15,84 -0,88% 15,74 16,24 15,99 15,84 15,97 136 4.744.502
15/5/2017 15,70 15,98 +0,50% 15,70 16,01 15,97 15,98 16,00 59 1.784.092
12/5/2017 15,65 15,90 +0,25% 15,65 15,95 15,81 15,77 15,90 98 4.618.120
11/5/2017 15,88 15,86 +0,38% 15,54 15,89 15,70 15,58 15,86 73 3.167.051
10/5/2017 15,49 15,80 +2,00% 15,49 15,80 15,68 15,76 15,80 252 3.718.482
9/5/2017 15,28 15,49 +2,72% 15,14 15,49 15,34 15,40 15,49 103 3.853.755
8/5/2017 15,08 15,08 -0,26% 14,93 15,24 15,03 15,05 15,08 127 3.148.273
5/5/2017 15,28 15,12 +0,13% 14,96 15,39 15,09 14,98 15,12 105 2.406.473
4/5/2017 15,30 15,10 -1,76% 15,10 15,49 15,29 15,10 15,15 94 3.255.859
3/5/2017 14,90 15,37 +3,99% 14,90 15,53 15,29 15,33 15,37 157 5.358.101
2/5/2017 15,20 14,78 -3,78% 14,76 15,20 14,90 14,78 14,93 373 9.446.663
28/4/2017 15,25 15,36 +0,26% 15,14 15,36 15,32 15,33 15,36 124 3.512.909
27/4/2017 15,38 15,32 -2,36% 14,94 15,40 15,16 15,17 15,32 231 3.999.941
26/4/2017 15,30 15,69 +2,02% 15,25 15,69 15,43 15,40 15,69 148 3.112.343
25/4/2017 15,45 15,38 -2,35% 15,28 15,90 15,39 15,32 15,38 151 4.041.894
24/4/2017 16,00 15,75 -1,44% 15,56 16,00 15,74 15,61 15,75 82 3.780.133
20/4/2017 15,71 15,98 +0,25% 15,70 15,98 15,80 15,61 15,98 45 1.888.705
19/4/2017 15,90 15,94 -0,06% 15,70 15,97 15,83 15,68 15,94 68 3.014.503
18/4/2017 16,20 15,95 -1,30% 15,68 16,20 15,82 15,76 15,95 73 3.082.891
17/4/2017 15,81 16,16 +1,70% 15,54 16,16 15,89 16,00 16,16 89 4.304.765
13/4/2017 16,80 15,89 -5,86% 15,69 16,80 16,04 15,76 15,89 131 5.666.985
12/4/2017 16,80 16,88 +0,54% 16,72 16,96 16,81 16,74 16,88 71 4.090.719
11/4/2017 17,01 16,79 -1,81% 16,79 17,10 16,93 16,79 16,99 42 2.149.058
10/4/2017 17,35 17,10 -3,34% 16,97 17,35 17,13 16,96 17,10 56 2.852.551
7/4/2017 17,30 17,69 +1,73% 17,24 17,69 17,39 17,20 17,69 48 2.730.919
6/4/2017 16,76 17,39 +3,14% 16,68 17,39 17,14 17,39 17,40 66 2.869.492
5/4/2017 17,14 16,86 -1,75% 16,79 17,39 17,02 16,78 16,86 97 4.181.934
4/4/2017 17,02 17,16 +1,30% 17,00 17,42 17,21 17,16 17,37 72 3.717.498
3/4/2017 17,48 16,94 -3,59% 16,82 17,48 16,99 16,94 17,10 109 4.730.452
31/3/2017 17,42 17,57 +0,06% 17,24 17,71 17,44 17,23 17,57 84 4.102.158
30/3/2017 17,58 17,56 -0,79% 17,40 17,68 17,54 17,46 17,56 38 1.754.527
29/3/2017 17,58 17,70 -0,06% 17,42 17,78 17,57 17,39 17,70 85 4.677.497
28/3/2017 17,50 17,71 +1,20% 17,50 17,90 17,70 17,71 17,91 49 2.869.747
27/3/2017 17,76 17,50 -1,07% 17,40 17,78 17,54 17,50 17,69 57 3.179.428
24/3/2017 17,96 17,69 +0,17% 17,69 17,96 17,75 17,69 17,89 46 1.770.333
23/3/2017 17,99 17,66 -0,62% 17,50 17,99 17,75 17,66 17,85 56 2.722.431
22/3/2017 17,32 17,77 +0,34% 17,32 17,82 17,64 17,57 17,77 77 3.317.368
21/3/2017 18,89 17,71 -6,59% 17,71 18,98 18,20 17,71 17,93 93 5.345.252
20/3/2017 18,97 18,96 +2,21% 18,56 19,05 18,91 18,85 18,96 97 5.285.159
17/3/2017 18,71 18,55 -0,80% 18,28 18,86 18,55 18,41 18,55 45 2.360.748
16/3/2017 18,57 18,70 +0,43% 18,27 18,81 18,68 18,50 18,70 69 2.996.728
15/3/2017 18,50 18,62 -0,21% 18,08 18,62 18,29 18,39 18,62 108 5.057.140
14/3/2017 19,02 18,66 -1,48% 18,61 19,46 18,80 18,62 18,66 53 2.845.574
13/3/2017 18,98 18,94 -0,11% 18,86 19,00 18,94 18,92 18,94 73 3.434.460
10/3/2017 19,78 18,96 -0,78% 18,72 19,78 18,92 18,70 18,96 152 8.404.729
9/3/2017 19,00 19,11 +1,59% 19,00 19,90 19,52 19,11 19,15 246 13.735.297
8/3/2017 18,40 18,81 +2,01% 18,30 18,82 18,64 18,81 18,84 136 6.925.705
7/3/2017 18,23 18,44 +0,11% 18,18 18,47 18,37 18,33 18,44 62 3.643.737
6/3/2017 18,50 18,42 +0,93% 18,13 18,55 18,29 18,08 18,42 84 5.103.547
3/3/2017 17,80 18,25 +2,18% 17,80 18,35 18,11 18,25 18,33 72 3.371.583
2/3/2017 18,09 17,86 -0,83% 17,62 18,15 17,85 17,62 17,86 69 3.799.238
1/3/2017 17,77 18,01 +0,17% 17,76 18,20 18,04 18,01 18,23 50 2.691.909
24/2/2017 17,78 17,98 -0,28% 17,35 18,00 17,85 17,61 17,98 63 3.227.734
23/2/2017 18,30 18,03 -1,04% 17,80 18,56 18,13 17,82 18,03 78 4.560.255
22/2/2017 18,51 18,22 -1,09% 18,12 18,51 18,28 18,22 18,30 69 2.993.795
21/2/2017 18,56 18,42 -0,97% 18,35 18,92 18,57 18,42 18,70 109 5.854.424
20/2/2017 18,22 18,60 +1,64% 18,22 18,60 18,46 18,45 18,60 98 4.414.561
17/2/2017 18,24 18,30 +0,66% 17,95 18,30 18,17 18,10 18,30 76 3.140.949
16/2/2017 18,30 18,18 -1,57% 17,97 18,43 18,14 18,18 18,24 112 6.117.914
15/2/2017 18,41 18,47 +1,48% 18,26 18,62 18,42 18,25 18,55 95 5.113.131
14/2/2017 18,50 18,20 -1,62% 18,20 18,60 18,38 18,20 18,41 109 5.919.630
13/2/2017 18,36 18,50 +2,78% 18,28 18,59 18,43 18,35 18,50 190 6.710.737
10/2/2017 17,78 18,00 +1,64% 17,57 18,26 18,05 18,00 18,15 114 5.789.439
9/2/2017 17,50 17,71 +0,63% 17,31 17,81 17,67 17,67 17,79 82 4.173.167
8/2/2017 18,03 17,60 -7,37% 17,25 18,10 17,53 17,34 17,60 101 4.356.530
7/2/2017 17,60 19,00 +5,56% 17,60 19,00 18,10 18,00 19,00 63 3.652.640
6/2/2017 17,94 18,00 +0,73% 17,69 18,00 17,89 17,74 18,00 65 3.482.915
3/2/2017 17,90 17,87 -0,06% 17,87 18,10 17,95 17,87 17,94 80 3.862.957
2/2/2017 18,05 17,88 -1,76% 17,88 18,37 18,05 17,88 18,10 67 3.377.387
1/2/2017 18,00 18,20 +5,20% 18,00 18,50 18,30 18,20 18,27 111 4.976.803
31/1/2017 17,65 17,30 -2,81% 17,30 18,08 17,71 17,30 18,02 81 3.798.377
30/1/2017 18,28 17,80 -2,20% 17,69 18,28 17,90 17,68 17,80 76 3.585.546
27/1/2017 18,66 18,20 -2,57% 17,77 18,67 18,26 18,20 18,68 73 3.366.611
26/1/2017 18,65 18,68 -3,06% 18,49 18,86 18,66 18,44 18,68 137 7.399.523
24/1/2017 18,25 19,27 +5,30% 18,10 19,27 18,61 18,75 19,27 133 5.591.580
23/1/2017 17,82 18,30 +5,17% 17,82 18,40 18,17 18,00 18,30 153 7.053.299
20/1/2017 17,60 17,40 +0,06% 17,40 18,08 17,89 17,40 18,10 132 5.848.753
19/1/2017 17,74 17,39 -0,23% 17,28 17,79 17,57 17,39 17,60 72 3.889.369
18/1/2017 17,60 17,43 +1,51% 17,43 17,71 17,59 17,37 17,57 107 5.551.872
17/1/2017 17,15 17,17 +0,41% 16,96 17,63 17,36 17,17 17,55 145 6.963.236
16/1/2017 16,95 17,10 +1,79% 16,95 17,13 17,03 17,08 17,10 140 5.943.677
13/1/2017 16,45 16,80 +1,82% 16,45 16,94 16,78 16,70 16,80 86 3.146.019
12/1/2017 16,80 16,50 -1,79% 16,42 16,80 16,54 16,42 16,55 117 5.032.643
11/1/2017 16,33 16,80 +2,69% 16,33 16,80 16,63 16,51 16,80 78 3.415.226
10/1/2017 16,59 16,36 -0,85% 16,28 16,87 16,60 16,36 16,50 136 4.293.401
9/1/2017 16,69 16,50 -1,14% 16,37 16,71 16,52 16,50 16,62 85 3.156.951
6/1/2017 16,50 16,69 -0,06% 16,32 16,69 16,47 16,32 16,69 189 7.914.079
5/1/2017 16,21 16,70 +2,83% 16,06 16,70 16,36 16,24 16,70 90 2.733.323
4/1/2017 16,36 16,24 -2,75% 16,09 16,40 16,20 16,02 16,24 80 3.220.484
3/1/2017 15,87 16,70 +4,38% 15,87 16,70 16,25 16,03 16,70 144 3.232.476
2/1/2017 16,00 16,00 +1,07% 15,84 16,00 15,92 15,87 16,00 96 1.856.928
29/12/2016 15,70 15,83 +0,44% 15,62 15,91 15,78 15,83 15,88 65 2.525.074
28/12/2016 15,60 15,76 +4,23% 15,60 15,99 15,70 15,55 15,76 39 1.763.779
27/12/2016 15,73 15,12 -4,00% 15,12 15,73 15,50 15,12 15,69 52 2.245.543
26/12/2016 15,45 15,75 +3,96% 15,42 15,75 15,54 15,49 15,75 63 2.433.423
23/12/2016 15,12 15,15 -0,98% 15,12 15,45 15,26 15,15 15,40 110 4.654.150
22/12/2016 15,31 15,30 -0,97% 15,14 15,31 15,20 15,15 15,30 254 10.392.490
21/12/2016 14,90 15,45 +3,69% 14,90 15,62 15,33 15,27 15,45 196 6.282.018
20/12/2016 15,30 14,90 -4,73% 14,82 15,30 14,96 14,88 14,90 218 6.644.093
19/12/2016 15,60 15,64 +1,36% 15,08 15,64 15,26 15,07 15,64 85 3.403.196
16/12/2016 15,10 15,43 +0,72% 15,10 15,70 15,43 15,43 15,73 86 3.677.462
15/12/2016 15,15 15,32 +0,20% 14,92 15,32 15,05 15,28 15,50 182 3.698.068
14/12/2016 15,43 15,29 -1,86% 15,29 15,62 15,38 15,28 15,50 141 5.545.592
13/12/2016 15,50 15,58 +1,04% 15,26 15,65 15,40 15,38 15,58 216 3.803.003
12/12/2016 15,90 15,42 -3,32% 15,39 15,91 15,53 15,42 15,54 92 3.508.917
9/12/2016 16,29 15,95 -1,91% 15,79 16,30 15,98 15,95 16,00 137 6.703.917
8/12/2016 16,96 16,26 -2,63% 16,14 17,12 16,50 16,19 16,26 124 5.099.300
7/12/2016 16,70 16,70 +1,71% 16,09 16,96 16,58 16,70 16,91 165 7.782.506
6/12/2016 16,80 16,42 -2,09% 16,42 17,08 16,75 16,42 16,80 135 6.465.648
5/12/2016 17,03 16,77 +1,70% 16,71 17,15 16,87 16,77 17,10 86 4.225.274
2/12/2016 16,98 16,49 -3,45% 16,49 17,08 16,86 16,49 17,03 152 8.404.560
1/12/2016 16,87 17,08 +1,07% 16,37 17,20 16,83 16,90 17,10 275 12.580.551
30/11/2016 16,51 16,90 +0,48% 16,49 16,95 16,80 16,70 16,90 371 19.394.233
29/11/2016 16,80 16,82 +0,60% 16,46 16,86 16,72 16,45 16,82 68 2.892.305
28/11/2016 17,06 16,72 -2,11% 16,55 17,06 16,71 16,72 16,75 84 3.736.550
25/11/2016 16,54 17,08 +0,89% 16,51 17,09 16,89 16,87 17,08 75 3.832.139
24/11/2016 16,89 16,93 +0,47% 16,51 16,93 16,69 16,66 16,93 69 3.161.239
23/11/2016 16,33 16,85 +3,25% 16,33 16,85 16,67 16,70 16,85 133 6.919.994
22/11/2016 17,03 16,32 -3,15% 16,09 17,03 16,42 16,32 16,34 315 13.322.055
21/11/2016 17,50 16,85 -4,26% 16,85 17,67 17,21 16,85 17,05 117 5.332.405
18/11/2016 18,21 17,60 -3,30% 17,54 18,21 17,70 17,50 17,60 74 3.900.382
17/11/2016 17,74 18,20 +2,08% 17,48 18,20 17,83 17,91 18,20 134 7.376.139
16/11/2016 18,45 17,83 -1,87% 17,35 18,50 17,78 17,70 17,83 188 9.966.089
14/11/2016 17,68 18,17 +2,83% 17,04 18,17 17,45 17,70 18,17 148 7.790.499
11/11/2016 18,22 17,67 -2,48% 17,47 18,62 17,96 17,55 17,67 179 9.056.416
10/11/2016 17,59 18,12 +3,01% 17,59 18,42 18,08 18,12 18,37 255 12.383.863
9/11/2016 15,90 17,59 +2,15% 15,90 17,59 17,04 17,45 17,59 227 11.272.841
8/11/2016 17,80 17,22 -2,71% 17,22 17,80 17,52 17,22 17,35 121 5.424.255
7/11/2016 17,41 17,70 +1,67% 17,12 17,70 17,51 17,63 17,70 179 8.284.011
4/11/2016 17,15 17,41 +1,52% 16,71 17,66 17,28 17,23 17,41 182 8.737.110
3/11/2016 17,80 17,15 -3,65% 17,10 17,80 17,40 17,10 17,15 202 10.079.131
1/11/2016 17,20 17,80 +4,09% 17,20 18,00 17,78 17,78 17,80 474 23.308.085
31/10/2016 16,20 17,10 +6,41% 16,12 17,15 16,68 17,10 17,11 364 15.532.473
28/10/2016 16,08 16,07 +0,44% 15,82 16,43 16,19 16,01 16,07 222 9.542.764
27/10/2016 15,83 16,00 +2,17% 15,68 16,03 15,84 15,77 16,00 150 6.202.992
26/10/2016 15,87 15,66 0,00% 15,60 15,87 15,70 15,66 15,75 114 5.599.172
25/10/2016 15,57 15,66 -0,63% 15,49 15,88 15,68 15,66 15,74 132 5.793.932
24/10/2016 15,63 15,76 +0,96% 15,59 16,03 15,76 15,61 15,76 162 7.571.653
21/10/2016 15,55 15,61 +0,06% 15,40 15,85 15,62 15,61 15,69 289 5.334.139
20/10/2016 15,68 15,60 0,00% 15,26 15,68 15,48 15,49 15,60 150 5.490.604
19/10/2016 15,85 15,60 -2,26% 15,52 16,00 15,74 15,60 15,80 189 8.220.514
18/10/2016 15,40 15,96 +5,63% 15,40 15,96 15,70 15,85 15,96 318 12.131.650
17/10/2016 14,99 15,11 +2,79% 14,82 15,30 15,14 15,11 15,20 241 8.109.220
14/10/2016 14,50 14,70 +1,52% 14,45 14,82 14,73 14,70 14,80 126 4.616.726
13/10/2016 13,98 14,48 +3,50% 13,96 14,48 14,27 14,30 14,48 161 4.494.889
11/10/2016 14,29 13,99 -1,55% 13,92 14,34 14,04 13,99 14,01 170 5.070.317
10/10/2016 14,50 14,21 -1,93% 14,21 14,63 14,40 14,21 14,30 138 4.558.000
7/10/2016 14,85 14,49 -2,56% 14,41 14,85 14,54 14,49 14,64 153 6.023.650
6/10/2016 14,48 14,87 +2,91% 14,48 14,87 14,75 14,78 14,87 208 4.664.623
5/10/2016 14,22 14,45 +1,83% 14,22 14,48 14,37 14,40 14,45 121 3.012.633
4/10/2016 14,25 14,19 +0,28% 14,09 14,37 14,19 14,10 14,19 92 3.144.758
3/10/2016 14,01 14,15 +0,50% 13,99 14,27 14,12 14,06 14,15 104 3.086.166
30/9/2016 14,35 14,08 -1,47% 13,98 14,47 14,09 14,08 14,14 218 6.127.324
29/9/2016 14,69 14,29 -1,79% 14,25 14,83 14,40 14,23 14,29 228 6.030.112
28/9/2016 14,50 14,55 +1,11% 14,40 14,75 14,62 14,55 14,64 148 5.685.510
27/9/2016 14,70 14,39 -1,51% 13,50 14,70 14,42 14,39 14,40 153 4.962.689
26/9/2016 15,17 14,61 -3,50% 14,59 15,23 14,71 14,60 14,64 161 4.538.813
23/9/2016 15,00 15,14 +2,02% 14,90 15,40 15,15 15,10 15,14 90 3.183.383
22/9/2016 14,89 14,84 -1,13% 14,74 15,19 14,96 14,84 15,00 147 5.034.003
21/9/2016 15,25 15,01 0,00% 14,80 15,26 14,93 14,86 15,01 112 4.197.601
20/9/2016 15,05 15,01 +0,20% 14,89 15,17 14,99 15,01 15,07 107 3.352.019
19/9/2016 15,70 14,98 -3,54% 14,97 15,71 15,16 14,98 15,06 185 6.044.289
16/9/2016 15,87 15,53 -1,52% 15,33 15,95 15,59 15,50 15,53 145 6.738.218
15/9/2016 15,82 15,77 +0,45% 15,75 15,96 15,83 15,77 15,87 95 4.344.382
14/9/2016 15,98 15,70 -1,69% 15,67 15,99 15,82 15,70 15,82 72 2.831.732
13/9/2016 15,55 15,97 +2,63% 15,42 15,97 15,80 15,75 15,97 114 4.713.831
12/9/2016 15,75 15,56 -1,58% 15,35 15,98 15,69 15,56 15,95 156 6.983.568
9/9/2016 16,15 15,81 -1,98% 15,67 16,18 15,83 15,78 15,81 150 6.093.627
8/9/2016 16,00 16,13 +2,15% 15,75 16,23 16,02 16,07 16,13 226 8.671.410
6/9/2016 15,55 15,79 +2,73% 15,55 15,83 15,73 15,79 15,82 260 8.554.683
5/9/2016 15,20 15,37 +2,47% 15,20 15,57 15,33 15,22 15,37 149 5.525.120
2/9/2016 14,55 15,00 +4,17% 14,48 15,20 14,96 15,00 15,05 144 4.769.032
1/9/2016 14,30 14,40 +1,48% 14,30 14,70 14,49 14,40 14,50 92 3.169.317
31/8/2016 14,30 14,19 -1,80% 14,10 14,40 14,20 14,19 14,30 92 3.273.705
30/8/2016 14,31 14,45 +1,83% 14,01 14,46 14,33 14,34 14,49 75 3.005.851
29/8/2016 14,10 14,19 -0,42% 14,10 14,33 14,23 14,19 14,30 55 1.954.538
26/8/2016 14,19 14,25 +0,35% 14,00 14,25 14,10 14,02 14,25 83 2.669.561
25/8/2016 14,21 14,20 -0,07% 14,14 14,32 14,19 14,17 14,20 64 2.335.295
24/8/2016 13,90 14,21 +0,42% 13,90 14,43 14,26 14,21 14,32 96 2.914.277
23/8/2016 14,00 14,15 +1,07% 13,80 14,19 14,00 14,15 14,16 145 4.252.453
22/8/2016 14,50 14,00 -4,04% 14,00 14,52 14,19 14,00 14,20 228 5.679.772
19/8/2016 14,77 14,59 -0,88% 14,45 14,77 14,53 14,46 14,59 232 8.133.753
18/8/2016 14,86 14,72 -1,21% 14,67 14,89 14,78 14,72 14,88 98 2.937.555
17/8/2016 15,03 14,90 -0,80% 14,66 15,10 14,80 14,90 14,99 79 2.549.126
16/8/2016 15,13 15,02 -0,66% 14,74 15,20 15,08 14,91 15,02 88 3.097.898
15/8/2016 14,95 15,12 +0,60% 14,85 15,20 15,04 15,12 15,30 100 3.933.334
12/8/2016 14,88 15,03 +1,28% 14,75 15,03 14,88 14,85 15,03 103 3.692.145
11/8/2016 14,83 14,84 +1,02% 14,68 14,90 14,78 14,84 14,88 87 3.485.125
10/8/2016 14,82 14,69 -0,14% 14,40 14,82 14,58 14,57 14,69 135 5.374.562
9/8/2016 14,93 14,71 -0,61% 14,68 15,10 14,81 14,71 14,85 115 4.353.452
8/8/2016 14,70 14,80 +1,30% 14,55 14,89 14,72 14,71 14,80 152 5.414.130
5/8/2016 14,60 14,61 +0,76% 14,55 14,74 14,67 14,60 14,68 129 3.784.077
4/8/2016 14,43 14,50 +0,21% 14,39 14,70 14,54 14,50 14,58 180 5.641.283
3/8/2016 14,48 14,47 +0,98% 14,34 14,49 14,42 14,41 14,47 118 3.964.471
2/8/2016 14,26 14,33 -1,98% 14,15 14,69 14,30 14,28 14,33 186 6.111.428
1/8/2016 15,16 14,62 -1,81% 14,26 15,16 14,60 14,26 14,62 426 14.736.225
29/7/2016 17,30 14,89 -14,72% 14,85 17,30 15,27 14,89 14,98 927 33.111.056
28/7/2016 17,45 17,46 -0,40% 17,33 17,61 17,47 17,46 17,57 50 1.733.416
27/7/2016 17,70 17,53 -0,40% 17,51 17,74 17,60 17,53 17,68 83 3.214.924
26/7/2016 17,32 17,60 +2,09% 17,25 17,60 17,46 17,56 17,60 81 3.875.413
25/7/2016 17,44 17,24 -0,63% 17,20 17,44 17,26 17,24 17,38 66 2.870.584
22/7/2016 17,08 17,35 +2,00% 17,04 17,47 17,33 17,35 17,44 87 3.519.763
21/7/2016 17,12 17,01 -0,29% 16,91 17,22 17,04 17,01 17,17 151 5.977.141
20/7/2016 17,45 17,06 -2,23% 17,03 17,46 17,14 17,06 17,26 116 4.321.101
19/7/2016 17,20 17,45 +1,51% 17,20 17,62 17,40 17,41 17,45 95 4.041.113
18/7/2016 17,43 17,19 -1,77% 16,95 17,85 17,16 17,19 17,32 156 5.566.148
15/7/2016 18,00 17,50 -2,83% 17,40 18,02 17,61 17,41 17,50 132 6.435.971
14/7/2016 18,00 18,01 +1,18% 17,67 18,01 17,86 18,00 18,01 107 4.018.814
13/7/2016 18,00 17,80 -0,89% 17,59 18,08 17,84 17,80 17,88 107 3.549.432
12/7/2016 17,88 17,96 +1,24% 17,59 17,97 17,87 17,90 17,96 126 4.565.503
11/7/2016 18,02 17,74 -0,89% 17,67 18,09 17,85 17,74 17,80 137 5.629.621
8/7/2016 17,83 17,90 +0,67% 17,54 17,90 17,69 17,90 17,95 130 3.367.539
7/7/2016 17,90 17,78 +0,62% 17,60 18,19 17,89 17,60 17,78 142 6.240.833
6/7/2016 17,98 17,67 +0,06% 17,45 17,98 17,68 17,67 17,78 115 4.476.984
5/7/2016 18,40 17,66 -3,66% 17,57 18,64 17,74 17,66 17,80 169 5.361.703
4/7/2016 17,67 18,33 +4,03% 17,65 18,39 18,10 18,20 18,33 145 4.636.385
1/7/2016 17,73 17,62 -1,51% 17,52 17,73 17,59 17,62 17,64 89 4.650.398
30/6/2016 17,67 17,89 +1,25% 17,18 17,89 17,46 17,42 17,89 102 4.550.360
29/6/2016 17,72 17,67 -1,78% 17,30 17,72 17,57 17,47 17,67 252 5.513.489
28/6/2016 17,90 17,99 -1,10% 17,39 18,06 17,58 17,42 17,99 130 2.533.749
27/6/2016 18,10 18,19 +2,13% 17,66 18,19 17,83 17,77 18,20 107 3.566.129
24/6/2016 18,17 17,81 -6,21% 17,71 18,22 18,03 17,81 18,15 93 3.997.927
23/6/2016 18,37 18,99 +3,49% 17,70 18,99 18,38 18,30 18,99 74 2.841.728
22/6/2016 18,35 18,35 +0,27% 18,03 18,45 18,26 18,03 18,35 95 3.417.620
21/6/2016 17,90 18,30 +2,23% 17,87 18,45 18,14 18,30 18,36 108 3.441.732
20/6/2016 18,25 17,90 -2,88% 17,90 18,25 18,01 17,90 18,23 77 2.343.317
17/6/2016 18,30 18,43 +0,99% 17,96 18,50 18,22 17,96 18,43 133 4.103.527
16/6/2016 17,42 18,25 +1,39% 17,42 18,25 18,08 18,01 18,25 325 5.627.067
15/6/2016 17,81 18,00 +3,99% 17,29 18,00 17,56 17,29 18,00 77 3.382.206
14/6/2016 17,82 17,31 -2,86% 17,15 17,82 17,37 17,29 17,31 242 6.457.536
13/6/2016 17,53 17,82 +1,48% 17,28 17,87 17,68 17,82 17,95 137 6.519.045
10/6/2016 18,44 17,56 -5,13% 17,55 18,44 17,81 17,56 18,19 366 8.075.616
9/6/2016 18,80 18,51 -2,58% 18,34 18,80 18,48 18,50 18,66 90 3.044.318
8/6/2016 18,87 19,00 -0,26% 18,65 19,00 18,80 18,63 19,00 115 4.510.264
7/6/2016 18,80 19,05 +0,79% 18,59 19,05 18,87 18,80 19,05 79 3.872.396
6/6/2016 18,98 18,90 +1,07% 18,58 18,98 18,72 18,72 18,90 92 4.209.314
3/6/2016 19,01 18,70 -6,50% 18,55 19,17 18,67 18,70 18,86 125 5.477.915
2/6/2016 18,73 20,00 +6,84% 18,57 20,00 19,01 18,98 20,00 132 6.252.280
1/6/2016 18,80 18,72 -1,47% 18,67 18,88 18,77 18,66 18,72 83 3.425.935
31/5/2016 18,98 19,00 +1,39% 18,64 19,06 18,91 18,75 19,00 115 5.305.851
30/5/2016 19,28 18,74 -2,85% 18,61 19,50 18,83 18,70 18,74 90 3.130.605
27/5/2016 19,05 19,29 -0,52% 18,91 19,34 19,12 18,90 19,29 113 4.424.996
25/5/2016 19,27 19,39 +1,09% 18,98 19,40 19,15 19,10 19,39 61 2.944.775
24/5/2016 19,28 19,18 -0,52% 18,78 19,28 18,97 19,07 19,18 76 4.130.572
23/5/2016 18,95 19,28 +1,96% 18,81 19,28 19,00 18,90 19,28 72 3.609.057
20/5/2016 19,20 18,91 -1,05% 18,85 19,21 19,00 18,91 18,99 77 4.262.071
19/5/2016 19,64 19,11 -1,70% 19,07 19,64 19,24 18,90 19,11 60 3.926.334
18/5/2016 18,80 19,44 +2,64% 18,45 19,44 18,97 18,91 19,44 74 3.678.142
17/5/2016 18,77 18,94 +0,58% 18,69 18,94 18,81 18,72 18,94 90 3.485.394
16/5/2016 18,98 18,83 +1,13% 18,18 18,98 18,73 18,70 18,83 98 4.207.850
13/5/2016 18,80 18,62 -0,69% 18,43 18,80 18,62 18,48 18,62 145 4.088.280
12/5/2016 19,29 18,75 -2,45% 18,75 19,40 19,02 18,75 18,85 140 4.403.451
11/5/2016 19,69 19,22 -2,49% 19,22 20,00 19,53 19,22 19,50 73 3.194.280
10/5/2016 19,55 19,71 +1,03% 19,35 19,98 19,56 19,60 19,71 68 3.541.394
9/5/2016 19,29 19,51 +1,30% 19,00 19,80 19,43 19,45 19,51 102 4.492.462
6/5/2016 20,34 19,26 -2,73% 19,20 20,34 19,41 19,20 19,26 133 4.545.179
5/5/2016 20,28 19,80 -1,64% 19,80 20,28 19,96 19,80 20,00 75 3.469.203
4/5/2016 20,22 20,13 -2,04% 20,01 20,22 20,09 20,11 20,13 68 3.790.678
3/5/2016 20,33 20,55 +1,48% 20,00 20,55 20,37 20,32 20,55 102 5.125.242
2/5/2016 20,70 20,25 -3,06% 19,90 20,70 20,19 20,16 20,25 105 6.728.267
29/4/2016 21,90 20,89 -5,05% 19,44 21,99 20,11 20,00 20,89 1.170 26.737.722
28/4/2016 22,10 22,00 +0,27% 21,22 22,10 21,55 21,24 22,00 116 5.233.094
27/4/2016 21,33 21,94 +0,23% 21,33 22,05 21,93 21,85 21,94 73 3.137.410
26/4/2016 21,68 21,89 +0,05% 21,35 21,89 21,54 21,33 21,89 217 4.627.359
25/4/2016 21,80 21,88 +0,60% 21,32 21,88 21,50 21,34 21,88 73 4.196.423
22/4/2016 22,59 21,75 -1,58% 21,65 22,59 21,75 21,65 21,75 34 1.268.095
20/4/2016 21,95 22,10 +1,14% 21,50 22,10 21,84 21,68 22,10 100 5.586.144
19/4/2016 22,30 21,85 -1,67% 21,67 22,30 21,86 21,68 21,85 145 6.788.269
18/4/2016 22,50 22,22 +0,54% 22,00 22,50 22,18 22,00 22,22 78 4.030.170
15/4/2016 21,99 22,10 +0,91% 21,99 22,49 22,22 22,10 22,48 125 6.312.194
14/4/2016 21,80 21,90 +2,67% 21,45 22,09 21,78 21,88 21,90 152 9.371.095
13/4/2016 21,96 21,33 +0,38% 21,27 22,00 21,60 21,33 21,94 106 6.262.398
12/4/2016 21,12 21,25 -0,19% 20,96 21,57 21,21 21,20 21,25 135 7.160.159
11/4/2016 22,52 21,29 -5,38% 20,98 22,98 21,48 21,01 21,29 223 8.963.467
8/4/2016 22,95 22,50 +0,49% 22,14 23,23 22,36 22,15 22,50 114 5.129.612
7/4/2016 22,88 22,39 -0,04% 22,39 22,90 22,65 22,39 22,79 243 4.010.700
6/4/2016 22,65 22,40 -1,84% 22,40 22,85 22,54 22,39 22,40 76 2.456.588
5/4/2016 22,88 22,82 -0,61% 22,80 23,22 22,97 22,82 23,00 105 2.354.350
4/4/2016 23,66 22,96 -2,30% 22,94 23,66 23,13 22,96 23,23 51 3.048.626
1/4/2016 23,85 23,50 -1,67% 23,21 23,85 23,41 23,28 23,50 64 4.554.444
31/3/2016 24,18 23,90 -0,42% 23,38 24,18 23,63 23,70 23,90 64 3.873.049
30/3/2016 24,06 24,00 -0,12% 23,90 24,10 23,99 23,92 24,00 64 4.706.027
29/3/2016 23,63 24,03 +2,12% 23,63 24,14 23,98 24,03 24,13 70 4.085.668
28/3/2016 23,67 23,53 +0,13% 23,37 23,97 23,65 23,53 23,75 69 3.668.764
24/3/2016 23,47 23,50 +0,13% 23,21 23,68 23,50 23,50 23,60 63 3.605.446
23/3/2016 23,44 23,47 +0,34% 23,22 23,60 23,35 23,08 23,47 65 4.109.080
22/3/2016 23,15 23,39 +1,78% 22,96 23,39 23,22 22,99 23,39 84 4.202.195
21/3/2016 23,31 22,98 +0,70% 22,90 23,31 23,02 22,98 23,20 54 3.193.018
18/3/2016 22,90 22,82 -0,26% 22,29 23,10 22,65 22,56 23,10 195 6.335.615
17/3/2016 23,12 22,88 -2,43% 21,92 23,12 22,64 22,80 22,88 431 14.629.351
16/3/2016 23,50 23,45 +0,21% 23,00 23,61 23,45 23,33 23,45 249 5.681.079
15/3/2016 22,42 23,40 +3,68% 22,42 23,40 23,13 23,15 23,40 228 10.552.083
14/3/2016 22,50 22,57 +0,53% 22,23 22,76 22,42 22,25 22,57 167 5.157.370
11/3/2016 22,28 22,45 +2,51% 22,01 22,62 22,31 22,45 22,62 182 7.016.843
10/3/2016 23,70 21,90 -6,17% 21,90 23,90 22,36 21,90 22,28 291 14.080.377
9/3/2016 23,68 23,34 -0,04% 23,20 24,01 23,53 23,34 23,41 122 6.715.909
8/3/2016 24,38 23,35 -1,89% 23,01 24,38 23,61 23,35 23,65 243 16.239.149
7/3/2016 23,58 23,80 +1,84% 23,51 24,81 24,01 23,80 24,20 375 20.245.814
4/3/2016 24,48 23,37 -6,71% 21,53 24,81 23,23 23,30 23,37 493 32.689.882
3/3/2016 29,76 25,05 -14,45% 24,90 29,76 26,05 25,05 25,50 530 33.453.052
2/3/2016 29,83 29,28 -1,71% 28,95 29,85 29,32 28,96 29,28 120 8.777.452
1/3/2016 30,25 29,79 -0,67% 29,68 30,54 30,12 29,65 29,79 116 7.753.805
29/2/2016 29,73 29,99 +2,18% 29,71 30,40 30,03 29,99 30,00 347 22.269.961
26/2/2016 30,02 29,35 -2,69% 28,89 30,20 29,52 29,35 30,15 77 6.764.395
25/2/2016 29,64 30,16 +2,79% 29,01 30,16 29,89 29,70 30,16 142 5.905.080
24/2/2016 29,40 29,34 -0,37% 28,80 29,58 29,15 29,32 29,49 184 5.244.357
23/2/2016 30,20 29,45 -0,71% 29,45 30,50 29,84 29,45 30,15 170 6.957.921
22/2/2016 30,08 29,66 -2,08% 29,66 30,30 30,01 29,66 30,20 368 13.685.069
19/2/2016 30,28 30,29 +0,77% 29,32 30,30 29,73 28,26 30,29 45 2.982.225
18/2/2016 29,64 30,06 +2,38% 29,25 30,30 29,98 29,93 30,06 100 6.431.600
17/2/2016 29,88 29,36 -0,64% 29,05 29,90 29,45 29,36 29,64 134 10.131.770
16/2/2016 28,99 29,55 +3,68% 28,54 29,55 28,97 29,00 29,55 159 11.100.156
15/2/2016 28,98 28,50 +1,86% 28,14 28,98 28,38 28,36 28,50 79 3.823.424
12/2/2016 27,76 27,98 +3,25% 27,40 28,30 27,97 27,98 28,25 75 5.964.757
11/2/2016 28,05 27,10 -5,05% 27,10 28,22 27,59 27,10 27,57 76 4.985.912
10/2/2016 27,81 28,54 +0,71% 27,81 28,61 28,51 27,82 28,54 86 7.176.115
5/2/2016 27,93 28,34 +2,31% 27,69 28,34 28,03 27,40 28,34 137 5.755.951
4/2/2016 27,62 27,70 +1,02% 26,45 27,70 27,26 27,70 27,75 165 7.575.536
3/2/2016 27,48 27,42 -0,22% 26,88 28,10 27,29 27,42 27,62 107 6.365.760
2/2/2016 28,70 27,48 -4,25% 27,42 28,70 27,71 27,01 27,48 147 7.030.438
1/2/2016 28,68 28,70 -1,95% 27,92 28,70 28,48 28,51 28,70 153 8.101.173
29/1/2016 27,50 29,27 +9,09% 26,96 29,27 27,97 28,27 29,27 260 18.295.080
28/1/2016 27,96 26,83 -4,62% 26,83 28,13 27,12 26,82 26,85 128 6.762.570
27/1/2016 27,34 28,13 +3,04% 27,20 28,15 27,73 27,96 28,13 81 4.643.344
26/1/2016 27,28 27,30 -2,12% 27,06 27,53 27,31 27,20 27,30 112 6.735.651
22/1/2016 27,10 27,89 +6,98% 27,10 27,89 27,70 27,41 27,89 57 3.833.825
21/1/2016 27,00 26,07 -3,12% 26,07 27,23 26,91 26,07 27,49 69 6.220.646
20/1/2016 27,01 26,91 -1,46% 26,44 27,04 26,81 26,44 26,91 69 4.714.707
19/1/2016 27,44 27,31 -0,62% 26,92 27,64 27,36 27,31 27,39 69 4.430.813
18/1/2016 26,47 27,48 +2,46% 26,47 27,50 27,01 26,84 27,48 72 3.188.199
15/1/2016 28,11 26,82 -2,51% 26,44 28,11 27,05 26,82 27,05 124 6.982.349
14/1/2016 29,38 27,51 -2,62% 27,51 29,38 28,06 27,51 27,85 201 5.550.470
13/1/2016 29,00 28,25 -0,28% 28,17 29,20 28,55 28,00 28,25 280 8.237.857
12/1/2016 28,11 28,33 +1,65% 28,11 29,02 28,78 28,33 28,90 188 9.484.294
11/1/2016 28,29 27,87 -1,62% 27,87 28,71 28,35 27,87 28,34 257 13.434.672
8/1/2016 28,32 28,33 +1,91% 28,22 28,61 28,41 28,33 28,50 75 4.183.404
7/1/2016 28,70 27,80 -5,73% 27,80 28,72 28,39 27,80 28,70 89 6.024.683
6/1/2016 29,21 29,49 +1,48% 28,81 29,49 29,11 28,81 29,49 104 8.260.839
5/1/2016 29,30 29,06 +3,75% 29,05 29,98 29,32 29,06 29,37 176 8.783.850
4/1/2016 29,50 28,01 -6,63% 28,01 30,29 29,08 28,01 28,65 116 8.351.365
30/12/2015 30,00 30,00 +3,95% 28,41 30,10 29,67 30,00 30,19 72 5.492.373
29/12/2015 28,93 28,86 -1,23% 28,84 29,15 29,00 28,86 28,95 45 2.537.651
28/12/2015 28,82 29,22 +0,45% 28,61 29,60 28,89 28,65 29,22 65 3.820.555
23/12/2015 30,57 29,09 -4,90% 28,80 30,57 29,13 28,40 29,09 188 5.229.362
22/12/2015 28,62 30,59 +6,07% 28,32 30,59 29,10 29,10 30,59 215 6.846.473
21/12/2015 28,99 28,84 +1,19% 28,30 29,04 28,81 28,70 28,84 380 16.147.209
18/12/2015 29,12 28,50 -0,42% 27,99 29,12 28,66 28,44 28,50 169 12.424.355
17/12/2015 29,70 28,62 -3,47% 28,62 29,86 29,34 28,62 29,23 65 4.162.816
16/12/2015 29,10 29,65 +1,75% 28,61 29,69 29,12 29,27 29,65 62 3.355.606
15/12/2015 29,48 29,14 -0,82% 29,05 29,77 29,28 28,75 29,14 76 5.755.190
14/12/2015 29,47 29,38 -2,65% 29,02 30,10 29,38 29,09 29,38 178 7.350.405
11/12/2015 29,89 30,18 +1,38% 29,19 30,18 29,59 29,30 30,18 98 6.765.891
10/12/2015 29,96 29,77 +1,02% 29,31 30,50 29,72 29,63 29,77 124 10.954.791
9/12/2015 30,48 29,47 -2,03% 29,34 30,48 29,82 29,35 29,47 86 5.905.599
8/12/2015 30,45 30,08 -0,30% 29,81 30,45 30,01 30,00 30,08 38 2.455.028
7/12/2015 29,01 30,17 +0,40% 29,01 30,60 30,17 29,90 30,41 57 4.350.926
4/12/2015 30,00 30,05 -0,83% 29,00 30,22 29,95 29,00 30,05 99 6.146.522
3/12/2015 30,00 30,30 +0,40% 29,50 30,78 30,37 30,18 30,30 233 10.024.543
2/12/2015 29,50 30,18 +1,68% 29,12 30,24 29,79 29,50 30,18 232 10.002.007
1/12/2015 30,20 29,68 -2,69% 29,07 30,25 29,73 29,07 29,68 199 10.024.453
30/11/2015 28,71 30,50 +4,10% 28,61 30,77 30,09 30,40 30,50 277 12.557.583
27/11/2015 29,04 29,30 +0,14% 29,01 29,31 29,13 28,70 29,30 83 6.503.380
26/11/2015 29,40 29,26 -0,20% 28,65 29,43 28,97 29,26 29,78 34 2.208.830
25/11/2015 29,24 29,32 +1,14% 28,89 29,71 29,34 29,09 29,32 80 6.244.233
24/11/2015 29,50 28,99 -0,48% 28,99 29,75 29,35 28,99 29,50 59 3.948.922
23/11/2015 29,01 29,13 +1,85% 29,00 29,61 29,30 29,13 29,48 79 5.515.427
19/11/2015 28,68 28,60 -0,17% 28,60 29,20 28,97 28,60 29,20 42 3.184.068
18/11/2015 28,62 28,65 +0,07% 28,60 28,94 28,74 28,60 28,65 50 2.808.402
17/11/2015 29,37 28,63 -0,56% 28,56 29,37 28,90 28,63 28,72 57 4.430.996
16/11/2015 28,90 28,79 +0,88% 28,00 29,08 28,63 28,79 29,05 85 6.971.498
13/11/2015 27,50 28,54 +4,20% 27,23 28,54 28,08 27,95 28,54 277 5.648.733
12/11/2015 27,51 27,39 -1,44% 27,39 28,11 27,74 27,39 27,87 432 5.647.010
11/11/2015 27,98 27,79 -0,36% 27,65 28,41 27,95 27,79 28,35 434 6.516.828
10/11/2015 27,65 27,89 +1,01% 27,31 27,89 27,63 27,54 27,89 143 3.844.508
9/11/2015 28,00 27,61 -2,23% 27,58 28,53 27,89 27,61 28,20 266 4.647.967
6/11/2015 28,56 28,24 -1,16% 27,90 28,58 28,25 28,03 28,24 59 3.739.095
5/11/2015 28,85 28,57 +1,03% 28,34 28,89 28,55 27,90 28,57 69 4.577.320
4/11/2015 29,78 28,28 -3,38% 28,18 29,78 29,12 28,28 28,30 321 10.175.139
3/11/2015 28,28 29,27 +1,53% 28,28 29,45 28,95 29,20 29,27 492 11.853.435
30/10/2015 28,15 28,83 +3,85% 28,10 28,84 28,44 28,08 28,83 104 5.953.070
29/10/2015 27,40 27,76 -1,21% 27,40 28,52 28,04 27,76 28,30 72 4.910.772
28/10/2015 27,75 28,10 +0,36% 27,37 28,10 27,67 27,69 28,10 358 7.202.989
27/10/2015 26,62 28,00 +4,48% 26,18 28,00 27,34 27,78 28,00 134 8.281.763
26/10/2015 27,01 26,80 -1,69% 26,41 27,30 26,76 26,45 26,80 88 4.036.714
23/10/2015 27,10 27,26 +1,64% 27,06 27,56 27,27 26,01 27,27 190 5.861.070
22/10/2015 26,50 26,82 -0,26% 26,46 26,91 26,71 26,82 26,95 99 3.217.084
21/10/2015 26,50 26,89 +2,56% 26,45 26,97 26,63 26,40 26,89 240 3.361.202
20/10/2015 26,57 26,22 -1,06% 26,19 26,57 26,30 26,22 26,45 169 2.580.389
19/10/2015 26,51 26,50 -1,30% 26,20 27,00 26,46 26,49 26,50 76 4.658.822
16/10/2015 25,50 26,85 +3,83% 25,50 26,85 26,28 26,50 26,85 62 3.616.842
15/10/2015 25,65 25,86 +2,82% 25,11 25,95 25,57 25,82 25,86 108 5.940.059
14/10/2015 25,81 25,15 -3,16% 25,15 26,00 25,55 25,15 26,14 80 5.307.702
13/10/2015 26,51 25,97 -0,15% 25,72 26,51 26,03 25,72 25,97 113 7.420.886
9/10/2015 26,43 26,01 +3,21% 26,01 26,43 26,18 26,01 26,36 168 3.471.874
8/10/2015 26,05 25,20 -4,07% 25,20 26,29 26,00 25,20 26,27 158 4.556.572
7/10/2015 25,50 26,27 +3,75% 25,10 26,27 25,76 25,80 26,27 94 7.440.600
6/10/2015 25,88 25,32 -2,54% 25,32 25,97 25,68 25,32 25,56 88 6.312.142
5/10/2015 25,78 25,98 +3,88% 25,33 26,00 25,70 25,60 25,98 479 21.992.371
2/10/2015 25,08 25,01 -5,34% 24,99 26,41 25,26 25,01 25,13 378 13.354.727
1/10/2015 25,49 26,42 +3,61% 25,29 26,42 25,45 25,10 26,42 188 6.467.065
30/9/2015 25,24 25,50 +1,11% 25,19 26,24 25,40 25,50 26,22 282 11.034.796
29/9/2015 24,13 25,22 -0,39% 24,13 25,58 25,38 25,22 26,25 194 2.837.521
28/9/2015 25,23 25,32 -1,36% 25,15 25,58 25,33 25,32 25,80 196 4.005.866
25/9/2015 25,76 25,67 +1,54% 25,10 25,76 25,39 25,26 25,67 56 3.410.720
24/9/2015 26,01 25,28 -3,14% 25,15 26,01 25,45 25,28 25,59 75 5.349.949
23/9/2015 26,47 26,10 -0,91% 24,65 26,49 26,14 24,65 26,10 103 7.452.434
22/9/2015 25,98 26,34 +1,31% 25,80 26,50 26,14 26,34 26,45 83 6.331.214
21/9/2015 26,25 26,00 +0,27% 25,58 26,33 26,15 26,00 26,13 141 7.295.638
18/9/2015 25,93 25,93 -0,35% 25,40 26,10 25,86 25,60 25,93 85 8.037.579
17/9/2015 25,98 26,02 -0,88% 25,50 26,40 26,00 26,02 26,50 157 9.220.604
16/9/2015 25,05 26,25 +4,79% 24,99 26,25 25,49 25,66 26,25 116 7.158.773
15/9/2015 24,50 25,05 +3,68% 24,29 25,05 24,70 24,89 25,05 107 7.424.915
14/9/2015 23,93 24,16 +1,98% 23,75 24,43 24,09 23,86 24,16 47 2.730.069
11/9/2015 23,52 23,69 -0,88% 23,52 24,00 23,70 23,64 23,69 141 4.377.077
10/9/2015 23,28 23,90 +2,31% 23,28 24,16 23,91 23,33 23,90 205 6.489.023
9/9/2015 23,61 23,36 +0,21% 23,18 23,90 23,40 23,25 23,62 233 5.472.716
8/9/2015 24,02 23,31 +3,88% 23,31 24,15 23,65 23,31 23,90 273 3.748.677
4/9/2015 23,45 22,44 -8,03% 22,44 23,69 23,20 22,10 22,44 84 4.652.201
3/9/2015 23,59 24,40 +4,01% 23,45 24,40 23,73 23,29 24,40 64 3.335.349
2/9/2015 22,72 23,46 +4,64% 22,57 23,57 23,23 23,46 24,30 87 4.666.481
1/9/2015 22,59 22,42 -4,02% 22,30 22,97 22,45 22,01 22,42 87 3.805.736
31/8/2015 22,75 23,36 +3,36% 22,66 23,39 22,97 22,76 23,36 89 4.066.709
28/8/2015 23,18 22,60 -0,40% 22,42 23,18 22,80 22,60 23,24 60 3.871.874
27/8/2015 22,85 22,69 -0,31% 22,69 23,17 22,89 22,69 22,92 59 3.512.421
26/8/2015 22,05 22,76 +4,50% 21,75 23,01 22,64 22,76 23,54 89 4.225.475
25/8/2015 22,03 21,78 -0,86% 21,78 22,37 22,03 21,78 21,99 62 4.305.338
24/8/2015 21,52 21,97 -4,48% 20,75 22,33 21,72 21,77 21,97 148 7.013.736
21/8/2015 22,92 23,00 +2,13% 22,18 23,00 22,47 22,15 23,00 146 3.542.735
20/8/2015 22,80 22,52 -3,68% 22,52 22,90 22,70 22,52 22,71 123 3.702.028
19/8/2015 23,13 23,38 +0,99% 22,95 23,38 23,09 22,83 23,38 108 3.401.676
18/8/2015 23,67 23,15 -1,49% 23,05 23,67 23,21 23,06 23,15 106 3.019.699
17/8/2015 23,87 23,50 -0,47% 23,26 23,87 23,41 23,45 23,50 142 3.505.083
14/8/2015 23,78 23,61 -1,71% 23,56 23,80 23,64 23,50 23,61 38 2.226.784
13/8/2015 24,07 24,02 +0,08% 23,79 24,09 23,93 23,87 24,02 32 1.670.671
12/8/2015 24,06 24,00 -1,23% 23,78 24,40 23,94 23,88 24,00 63 3.692.882
11/8/2015 24,72 24,30 +1,25% 24,23 24,82 24,48 24,21 24,26 68 3.862.694
10/8/2015 24,38 24,00 -1,72% 23,12 24,92 24,62 24,00 24,92 354 10.112.030
7/8/2015 25,00 24,42 -2,16% 24,42 25,00 24,54 24,42 24,48 48 3.025.902
6/8/2015 24,47 24,96 +1,42% 24,47 25,09 24,87 24,80 24,96 70 4.413.410
5/8/2015 24,26 24,61 +0,94% 24,26 24,79 24,58 24,00 24,61 87 4.800.522
4/8/2015 24,00 24,38 +2,22% 24,00 24,44 24,27 24,22 24,38 86 4.613.074
3/8/2015 23,78 23,85 -0,08% 23,60 24,04 23,92 23,85 23,97 105 5.662.626
31/7/2015 22,52 23,87 +5,67% 22,52 24,02 23,41 23,80 23,87 369 9.063.034
30/7/2015 23,67 22,59 -2,38% 21,74 23,67 22,35 22,38 22,59 646 9.865.040
29/7/2015 23,53 23,14 -4,50% 23,14 24,29 23,69 23,14 24,29 280 4.458.426
28/7/2015 23,45 24,23 +1,72% 23,28 24,23 23,87 23,88 24,23 273 5.344.792
27/7/2015 23,03 23,82 -0,50% 23,03 23,82 23,48 23,52 23,82 196 3.531.164
24/7/2015 23,45 23,94 -0,21% 23,45 23,97 23,83 23,76 23,94 95 4.335.723
23/7/2015 23,97 23,99 -0,62% 23,49 24,21 23,94 23,73 23,99 117 4.758.810
22/7/2015 24,10 24,14 +0,54% 23,68 24,15 23,98 23,40 24,14 54 2.661.531
21/7/2015 24,18 24,01 -0,54% 23,86 24,27 24,02 24,00 24,01 54 2.290.014
20/7/2015 24,43 24,14 -0,66% 24,00 24,45 24,18 24,02 24,14 84 3.770.870
17/7/2015 24,16 24,30 +1,46% 24,14 24,34 24,24 24,21 24,33 78 4.453.251
16/7/2015 24,21 23,95 -0,33% 23,95 24,53 24,18 23,95 24,19 63 4.415.630
15/7/2015 24,12 24,03 +2,69% 23,91 24,59 24,20 24,03 24,19 94 5.864.733
14/7/2015 23,79 23,40 -1,80% 23,40 24,34 24,00 23,40 24,30 111 6.723.532
13/7/2015 24,46 23,83 +2,14% 23,70 24,46 23,87 23,83 23,95 466 16.430.202
10/7/2015 23,98 23,33 -1,73% 23,33 24,50 23,71 23,33 24,17 163 4.550.175
8/7/2015 23,67 23,74 +3,17% 23,64 24,25 23,95 23,74 23,99 277 5.100.705
7/7/2015 23,35 23,01 -1,67% 23,01 23,37 23,14 23,01 23,45 272 4.226.119
6/7/2015 23,16 23,40 +0,95% 22,71 23,68 23,32 23,20 23,39 193 3.289.172
3/7/2015 23,36 23,18 -0,69% 23,11 23,36 23,23 23,18 23,28 76 3.352.656
2/7/2015 23,79 23,34 -1,39% 23,34 23,79 23,53 23,34 23,86 58 2.553.898
1/7/2015 23,60 23,67 +0,59% 23,34 23,80 23,57 23,51 23,67 61 3.049.627
30/6/2015 23,48 23,53 -0,38% 23,00 23,55 23,43 23,50 23,53 80 3.742.658
29/6/2015 23,55 23,62 +0,51% 22,52 23,78 23,40 23,60 23,62 65 2.674.292
26/6/2015 23,64 23,50 -0,51% 23,50 23,92 23,76 23,50 23,93 70 4.211.216
25/6/2015 23,38 23,62 -2,40% 23,00 23,62 23,30 23,11 23,62 86 4.144.224
24/6/2015 23,60 24,20 +1,64% 23,38 24,20 23,53 23,60 24,20 69 4.429.302
23/6/2015 24,33 23,81 +0,85% 23,79 24,33 23,92 23,81 24,00 75 3.674.716
22/6/2015 24,60 23,61 -4,41% 23,61 24,60 24,17 23,61 24,42 81 5.070.254
19/6/2015 24,83 24,70 +0,82% 24,26 24,83 24,48 24,27 24,70 133 5.011.672
18/6/2015 24,56 24,50 +1,70% 24,09 24,56 24,40 24,35 24,50 219 4.300.522
17/6/2015 24,58 24,09 +0,12% 24,03 24,58 24,16 24,09 24,40 90 1.925.643
16/6/2015 24,68 24,06 -0,74% 23,90 24,68 24,18 24,06 24,48 106 3.542.598
15/6/2015 24,40 24,24 +0,92% 23,98 24,90 24,37 24,24 24,35 231 6.922.708
12/6/2015 23,48 24,02 +2,96% 23,27 24,02 23,72 24,02 24,07 108 5.310.304
11/6/2015 23,80 23,33 -0,17% 23,28 24,03 23,71 23,33 23,83 71 4.233.427
10/6/2015 23,03 23,37 +1,92% 23,00 23,61 23,33 23,37 23,58 69 3.287.564
9/6/2015 23,48 22,93 -1,25% 22,92 23,48 23,06 22,93 23,26 65 3.279.675
8/6/2015 23,97 23,22 -0,77% 23,22 23,97 23,49 23,22 23,73 96 4.277.247
5/6/2015 24,05 23,40 -0,43% 23,40 24,16 23,71 23,40 24,00 70 3.908.167
3/6/2015 24,30 23,50 -2,89% 23,50 24,30 23,81 23,50 23,97 71 3.550.758
2/6/2015 23,70 24,20 +1,98% 23,65 24,20 23,95 24,02 24,20 62 3.449.844
1/6/2015 23,80 23,73 +0,89% 23,60 23,90 23,71 23,57 23,73 99 4.239.853
29/5/2015 24,50 23,52 -3,69% 23,52 24,89 24,04 23,52 23,87 402 19.846.980
28/5/2015 24,96 24,42 +0,41% 24,00 24,96 24,36 24,42 24,58 109 3.662.120
27/5/2015 24,45 24,32 -1,62% 23,90 24,46 24,09 23,89 24,32 143 4.380.908
26/5/2015 25,12 24,72 -1,28% 23,66 25,12 24,71 24,40 24,74 198 7.043.826
25/5/2015 25,08 25,04 +0,52% 24,95 25,40 25,11 25,04 25,14 274 8.583.479
22/5/2015 24,50 24,91 +1,76% 24,50 25,28 24,88 24,91 25,20 183 10.447.629
21/5/2015 23,80 24,48 +2,68% 23,80 24,48 24,15 24,40 24,48 135 6.972.587
20/5/2015 23,75 23,84 -0,25% 23,50 24,14 23,83 23,79 23,84 115 6.606.376
19/5/2015 22,92 23,90 +3,96% 22,86 23,90 23,41 23,80 23,90 224 11.598.754
18/5/2015 23,30 22,99 -0,48% 22,50 23,45 23,04 22,92 22,99 707 22.569.853
15/5/2015 23,21 23,10 +0,65% 22,85 23,24 23,02 23,10 23,24 81 3.442.724
14/5/2015 23,17 22,95 -1,50% 22,95 23,20 23,05 22,95 23,23 83 3.118.700
13/5/2015 23,08 23,30 +0,78% 22,82 23,30 23,05 22,98 23,30 62 2.148.754
12/5/2015 23,47 23,12 -2,45% 23,08 23,79 23,44 23,08 23,29 108 4.400.066
11/5/2015 23,09 23,70 +1,50% 23,09 23,70 23,57 23,56 23,70 147 5.560.147
8/5/2015 23,26 23,35 -0,09% 23,18 23,35 23,28 23,28 23,35 60 4.049.108
7/5/2015 23,42 23,37 -1,27% 23,12 23,44 23,26 23,15 23,37 77 5.001.162
6/5/2015 23,61 23,67 -0,34% 23,32 23,90 23,51 23,32 23,67 67 4.656.263
5/5/2015 23,63 23,75 +1,50% 23,10 23,85 23,58 23,65 23,75 133 8.347.270
4/5/2015 23,50 23,40 -1,35% 23,40 23,98 23,57 23,36 23,70 147 9.168.365
30/4/2015 22,83 23,72 +3,36% 22,27 23,98 23,48 23,30 23,78 281 13.290.154
29/4/2015 22,70 22,95 -0,22% 22,31 22,99 22,54 22,70 22,95 58 3.522.579
28/4/2015 22,70 23,00 +2,91% 22,10 23,00 22,44 22,35 23,00 90 4.228.970
27/4/2015 22,98 22,35 -1,84% 22,35 23,02 22,58 22,35 22,72 222 12.127.702
24/4/2015 23,06 22,77 -2,32% 22,64 23,20 22,92 22,72 22,77 98 6.152.421
23/4/2015 22,99 23,31 -0,85% 22,94 23,38 23,10 23,05 23,31 53 3.630.002
22/4/2015 23,95 23,51 -2,53% 23,00 23,99 23,30 23,00 23,51 74 4.409.356
20/4/2015 23,20 24,12 +4,15% 23,15 24,12 23,44 23,37 24,12 652 20.297.085
17/4/2015 23,32 23,16 -1,32% 22,90 23,32 23,12 23,16 23,29 51 2.888.973
16/4/2015 24,03 23,47 -2,57% 23,01 24,04 23,46 23,20 23,47 206 6.561.319
15/4/2015 24,43 24,09 -1,35% 24,05 24,49 24,22 24,09 24,43 55 2.510.003
14/4/2015 24,50 24,42 -0,61% 24,05 24,50 24,20 24,20 24,42 78 3.566.009
13/4/2015 24,23 24,57 +1,53% 24,10 24,57 24,43 24,22 24,57 97 2.895.420
10/4/2015 24,02 24,20 +0,21% 24,01 24,50 24,31 24,20 24,50 81 3.953.735
9/4/2015 24,08 24,15 -2,07% 23,75 24,15 23,99 24,06 24,15 61 2.392.849
8/4/2015 24,42 24,66 +2,28% 24,02 24,66 24,20 24,30 24,66 94 3.373.774
7/4/2015 24,40 24,11 -1,99% 24,11 24,78 24,39 24,11 24,39 138 7.525.075
6/4/2015 24,42 24,60 +0,82% 23,53 24,60 24,33 24,28 24,60 642 23.077.959
2/4/2015 24,48 24,40 -0,33% 24,34 24,75 24,48 24,40 24,70 110 4.743.215
1/4/2015 24,82 24,48 -0,16% 24,22 24,82 24,44 24,36 24,48 149 7.378.546
31/3/2015 24,97 24,52 -1,13% 24,43 24,99 24,69 24,52 24,83 361 16.632.775
30/3/2015 24,77 24,80 +0,28% 24,70 25,43 25,10 24,99 25,26 183 7.512.782
27/3/2015 24,30 24,73 +1,56% 23,98 24,74 24,47 24,27 24,73 248 3.927.996
26/3/2015 24,42 24,35 +1,04% 23,95 24,42 24,12 23,95 24,35 61 2.583.766
25/3/2015 24,46 24,10 -0,25% 24,00 24,53 24,18 24,10 24,42 89 3.937.577
24/3/2015 24,97 24,16 -3,75% 24,14 24,97 24,37 24,15 24,16 116 6.469.597
23/3/2015 25,63 25,10 -4,56% 24,90 25,70 25,11 24,90 25,10 138 4.206.957
20/3/2015 25,95 26,30 +4,37% 25,29 26,30 25,76 25,78 26,30 89 3.733.420
19/3/2015 25,23 25,20 -1,18% 25,00 25,72 25,55 25,20 25,90 95 3.990.969
18/3/2015 24,73 25,50 +1,31% 24,73 25,50 25,23 25,23 25,50 320 5.936.513
17/3/2015 25,00 25,17 -2,06% 24,75 25,38 25,11 24,75 25,17 193 10.069.079
16/3/2015 24,98 25,70 +1,98% 23,90 25,70 24,77 24,82 25,70 746 21.176.871
13/3/2015 25,50 25,20 -1,18% 24,61 25,50 24,90 24,61 25,20 78 4.127.494
12/3/2015 25,42 25,50 +3,49% 24,52 25,50 24,96 24,80 25,50 55 2.818.792
11/3/2015 24,62 24,64 +2,45% 24,62 25,31 25,03 24,64 25,22 81 5.740.875
10/3/2015 25,80 24,05 -7,43% 24,05 25,80 25,00 24,05 25,05 126 8.018.972
9/3/2015 25,34 25,98 +8,75% 25,03 25,98 25,49 25,59 25,98 714 25.927.140
6/3/2015 24,28 23,89 -2,61% 23,89 25,10 24,56 23,89 25,30 320 6.397.151
5/3/2015 25,48 24,53 -4,85% 22,57 25,68 23,77 24,40 24,53 418 11.972.034
4/3/2015 25,89 25,78 -0,58% 25,30 26,06 25,84 25,76 25,78 160 7.001.153
3/3/2015 25,80 25,93 +1,49% 25,19 25,99 25,52 25,40 25,93 585 8.919.460
2/3/2015 24,95 25,55 +3,02% 24,60 25,55 25,22 25,37 25,55 954 26.904.365
27/2/2015 26,38 24,80 -6,59% 24,40 26,38 24,94 24,45 24,95 339 21.824.788
26/2/2015 25,96 26,55 +3,59% 25,00 26,55 25,94 24,05 26,55 116 4.003.387
25/2/2015 25,60 25,63 -1,04% 25,54 25,85 25,70 25,63 25,65 79 4.824.438
24/2/2015 26,18 25,90 +0,39% 25,25 26,18 25,78 25,50 25,90 119 6.536.719
23/2/2015 26,28 25,80 -0,92% 25,80 26,51 26,18 25,80 26,29 184 5.472.788
20/2/2015 26,01 26,04 -1,70% 25,51 26,35 26,10 26,04 26,34 134 6.478.914
19/2/2015 25,82 26,49 +3,96% 25,46 26,49 25,87 25,45 26,49 85 3.420.338
18/2/2015 25,80 25,48 +0,20% 25,46 26,16 25,91 25,48 25,85 83 3.123.325
13/2/2015 25,97 25,43 -0,47% 25,43 25,98 25,59 25,43 25,60 120 4.892.794
12/2/2015 25,82 25,55 -1,16% 25,55 26,21 25,80 25,54 25,70 119 4.990.307
11/2/2015 25,19 25,85 +3,94% 24,98 25,85 25,40 25,45 25,85 184 5.495.868
10/2/2015 24,25 24,87 +2,43% 24,25 25,12 24,80 24,87 25,13 160 5.271.759
9/2/2015 24,53 24,28 -1,34% 24,26 24,70 24,52 24,28 24,52 232 3.838.201
6/2/2015 24,21 24,61 +2,63% 24,00 24,94 24,48 24,51 24,61 73 2.918.468
5/2/2015 24,82 23,98 -2,16% 23,80 24,84 24,36 24,36 24,47 91 3.857.604
4/2/2015 24,46 24,51 +0,41% 23,88 24,98 24,43 24,51 24,92 107 5.115.993
3/2/2015 24,13 24,41 +1,71% 23,36 24,41 23,99 23,79 24,41 193 9.142.890
2/2/2015 23,97 24,00 +4,08% 23,46 24,00 23,76 23,59 24,00 903 27.783.346
30/1/2015 23,09 23,06 -0,35% 22,78 24,00 23,51 23,06 24,10 441 18.924.930
29/1/2015 22,75 23,14 +0,70% 22,73 23,20 22,95 22,82 23,14 143 3.354.075
28/1/2015 23,11 22,98 -0,56% 22,64 23,11 22,85 22,65 22,98 90 3.361.618
27/1/2015 22,93 23,11 -1,24% 22,54 23,11 22,88 22,60 23,11 54 2.713.992
26/1/2015 22,95 23,40 +2,41% 22,71 23,40 22,91 22,93 23,40 206 10.835.930
23/1/2015 22,11 22,85 +3,63% 22,00 23,09 22,68 22,61 22,85 119 4.745.379
22/1/2015 22,25 22,05 -0,72% 22,04 22,38 22,18 22,05 22,29 191 5.078.723
21/1/2015 21,06 22,21 +3,93% 21,06 22,21 21,72 21,96 22,21 70 2.874.582
20/1/2015 21,69 21,37 -0,65% 21,07 21,70 21,30 21,11 21,38 197 6.177.788
19/1/2015 21,50 21,51 +0,28% 21,20 21,60 21,46 21,26 21,51 230 8.498.145
16/1/2015 21,51 21,45 -1,06% 21,21 21,81 21,48 21,21 21,60 130 6.425.871
15/1/2015 21,60 21,68 -0,18% 21,40 21,89 21,59 21,46 21,68 94 4.548.401
14/1/2015 22,60 21,72 -5,28% 21,41 22,60 21,83 21,41 21,72 135 6.254.704
13/1/2015 22,83 22,93 +0,39% 22,50 23,20 22,87 22,51 22,93 127 4.748.494
12/1/2015 23,00 22,84 -2,18% 22,59 23,10 22,84 22,84 22,99 195 6.965.990
9/1/2015 23,25 23,35 +1,92% 22,66 23,35 22,88 22,76 23,35 258 5.217.430
8/1/2015 23,77 22,91 -2,51% 22,87 23,89 23,40 22,94 23,39 415 6.383.232
7/1/2015 24,06 23,50 -2,97% 23,37 24,57 23,76 23,50 23,98 278 5.581.690
6/1/2015 24,67 24,22 -1,10% 23,51 24,67 23,97 23,50 24,22 353 7.510.970
5/1/2015 24,76 24,49 +0,12% 24,22 24,95 24,47 24,32 24,49 175 9.029.459
2/1/2015 25,10 24,46 -5,19% 24,21 25,76 24,90 24,46 24,76 72 6.142.361
30/12/2014 24,87 25,80 +3,74% 24,26 25,80 24,68 24,25 25,80 137 7.873.638
29/12/2014 24,27 24,87 +4,58% 24,27 25,24 24,68 24,69 24,87 264 14.411.439
26/12/2014 25,27 23,78 -8,04% 23,78 25,56 24,98 23,78 24,73 73 3.397.598
23/12/2014 24,58 25,86 +4,91% 24,00 25,86 24,85 25,16 25,86 93 4.695.743
22/12/2014 24,19 24,65 +2,71% 24,09 24,65 24,39 24,31 24,65 92 4.432.344
19/12/2014 24,24 24,00 -1,23% 24,00 24,49 24,25 23,80 24,50 84 5.732.165
18/12/2014 24,40 24,30 +5,38% 23,57 24,40 24,03 23,85 24,30 107 5.373.390
17/12/2014 23,75 23,06 -2,70% 23,06 24,47 23,63 23,05 24,47 88 5.210.751
16/12/2014 23,15 23,70 -0,38% 22,28 23,79 23,30 23,55 23,70 155 9.297.089
15/12/2014 23,31 23,79 -0,88% 22,01 23,98 23,29 22,42 23,79 856 29.138.775
12/12/2014 23,58 24,00 +3,09% 23,28 24,00 23,58 23,23 24,00 88 4.501.736
11/12/2014 23,90 23,28 -1,85% 23,28 24,11 23,87 23,28 23,91 117 6.307.466
10/12/2014 23,44 23,72 +2,02% 22,71 24,00 23,46 23,01 23,72 174 9.421.618
9/12/2014 22,80 23,25 +2,42% 22,79 23,47 23,19 23,25 23,42 179 5.913.814
8/12/2014 23,04 22,70 -1,48% 22,51 24,00 23,38 22,70 24,00 792 24.050.800
5/12/2014 23,00 23,04 +0,61% 22,67 23,35 23,06 23,04 23,22 64 3.072.640
4/12/2014 23,00 22,90 -0,43% 22,48 23,11 22,82 22,90 23,00 105 3.032.330
3/12/2014 22,75 23,00 -2,38% 22,50 23,05 22,85 22,91 23,06 69 3.411.198
2/12/2014 23,23 23,56 +5,08% 22,11 23,56 22,59 22,75 23,56 124 6.547.847
1/12/2014 23,98 22,42 -6,54% 22,25 23,98 22,68 22,38 22,42 215 9.814.412
28/11/2014 22,83 23,99 +2,35% 22,83 23,99 23,70 23,55 23,99 356 22.893.312
27/11/2014 23,49 23,44 +0,34% 22,80 23,49 23,08 23,00 23,44 83 3.402.010
26/11/2014 23,52 23,36 -2,67% 22,82 23,95 23,12 23,07 23,36 75 3.465.337
25/11/2014 23,88 24,00 +2,74% 23,00 24,00 23,41 23,10 24,00 264 10.308.311
24/11/2014 23,80 23,36 -0,17% 22,22 24,07 23,40 23,01 23,36 828 26.841.342
21/11/2014 24,45 23,40 -4,80% 23,40 24,52 23,93 23,40 23,93 119 6.002.623
19/11/2014 24,80 24,58 -1,68% 24,26 24,80 24,44 24,25 24,58 128 5.585.021
18/11/2014 23,99 25,00 +3,95% 23,99 25,00 24,50 24,40 25,00 121 5.086.904
17/11/2014 23,90 24,05 +0,25% 23,00 24,21 23,85 24,05 24,24 296 8.055.030
14/11/2014 24,45 23,99 -0,58% 23,78 24,45 24,01 23,52 23,99 192 4.148.995
13/11/2014 24,20 24,13 -1,39% 23,88 24,50 24,09 24,11 24,14 147 4.156.716
12/11/2014 23,96 24,47 +2,17% 23,75 24,47 24,12 23,52 24,47 81 3.683.237
11/11/2014 23,05 23,95 +2,09% 22,98 24,04 23,66 23,95 24,00 127 7.565.305
10/11/2014 24,05 23,46 -6,27% 23,08 24,26 23,40 23,37 23,46 1.056 26.805.918
7/11/2014 24,10 25,03 +2,96% 24,00 25,03 24,26 23,98 25,03 70 2.767.009
6/11/2014 23,75 24,31 -0,98% 22,95 24,61 24,20 24,31 24,35 92 6.494.460
5/11/2014 24,08 24,55 +3,11% 23,90 24,56 24,28 23,90 24,55 127 10.662.416
4/11/2014 24,00 23,81 0,00% 23,01 24,32 23,87 23,81 24,14 84 6.236.626
3/11/2014 23,87 23,81 +0,42% 23,21 24,00 23,46 23,40 23,81 143 10.566.897
31/10/2014 22,80 23,71 +2,91% 22,80 23,94 23,50 23,34 23,71 321 23.670.030
30/10/2014 23,02 23,04 +0,13% 22,50 23,39 22,87 22,53 23,04 54 3.715.513
29/10/2014 23,23 23,01 -1,07% 22,90 23,23 23,06 23,01 23,25 55 3.527.289
28/10/2014 23,55 23,26 -0,34% 22,81 23,69 23,19 23,26 23,30 395 13.499.079
27/10/2014 22,84 23,34 +1,88% 21,84 24,00 23,01 23,20 23,34 855 30.964.456
24/10/2014 22,92 22,91 +3,62% 22,15 22,92 22,65 22,50 22,91 45 2.479.000
23/10/2014 22,27 22,11 -0,76% 21,80 22,80 22,31 22,11 22,75 54 3.204.734
22/10/2014 22,69 22,28 -1,81% 22,16 22,85 22,47 22,16 22,28 57 3.362.586
21/10/2014 21,99 22,69 +3,04% 21,52 22,69 22,45 22,51 22,69 58 4.103.649
20/10/2014 22,15 22,02 -4,05% 21,69 22,20 21,94 21,81 22,02 36 2.531.244
17/10/2014 21,87 22,95 +6,25% 21,75 22,95 22,10 21,90 22,95 51 2.907.635
16/10/2014 20,98 21,60 -1,59% 20,52 21,99 21,49 21,60 21,99 59 3.579.403
15/10/2014 22,00 21,95 -0,23% 20,55 22,00 21,11 21,29 21,95 104 4.717.162
14/10/2014 21,01 22,00 +4,31% 20,95 22,00 21,46 21,50 22,00 114 6.145.591
13/10/2014 22,07 21,09 -5,89% 21,08 22,18 21,48 21,08 21,18 865 28.050.848
10/10/2014 22,45 22,41 -0,40% 21,96 22,76 22,29 21,95 22,41 41 2.006.045
9/10/2014 23,00 22,50 -3,18% 22,50 23,30 22,85 22,50 23,21 68 4.983.469
8/10/2014 22,70 23,24 +2,70% 22,37 23,24 22,73 23,24 23,25 83 5.834.757
7/10/2014 23,60 22,63 -2,83% 22,57 23,72 22,88 22,62 23,21 138 8.738.442
6/10/2014 23,65 23,29 -0,89% 22,45 24,32 23,33 23,21 23,29 918 33.215.331
3/10/2014 23,90 23,50 +0,77% 23,01 24,07 23,39 23,50 23,59 79 6.474.317
2/10/2014 24,43 23,32 -4,43% 23,32 24,43 24,00 23,32 23,92 70 5.943.322
1/10/2014 23,80 24,40 +2,09% 23,80 24,58 24,17 24,40 24,42 102 8.259.293
30/9/2014 23,89 23,90 +1,23% 22,84 24,48 23,91 23,86 23,90 423 30.588.051
29/9/2014 22,00 23,61 +3,28% 21,80 23,84 23,60 23,61 23,85 172 6.657.712
26/9/2014 22,96 22,86 -1,72% 22,81 23,56 23,23 22,86 23,50 67 4.678.293
25/9/2014 22,95 23,26 +1,88% 22,80 23,26 23,00 22,80 23,26 45 2.542.110
24/9/2014 22,90 22,83 -2,85% 22,20 23,06 22,83 22,83 22,87 73 3.971.358
23/9/2014 22,94 23,50 +2,09% 22,91 24,00 23,59 23,01 23,50 1.004 24.073.097
22/9/2014 23,96 23,02 -2,21% 23,02 23,97 23,30 23,01 23,28 190 13.650.384
19/9/2014 23,70 23,54 +1,42% 23,13 23,98 23,60 23,54 23,95 48 3.392.589
18/9/2014 23,52 23,21 +0,22% 23,21 23,81 23,66 23,21 23,64 37 2.087.170
17/9/2014 23,45 23,16 -2,28% 23,13 23,76 23,43 23,16 23,53 72 3.809.758
16/9/2014 23,45 23,70 +1,07% 23,13 23,70 23,39 23,12 23,70 60 4.264.620
15/9/2014 23,01 23,45 +2,63% 23,00 23,54 23,36 23,05 23,45 128 7.201.458
12/9/2014 22,65 22,85 -0,31% 21,82 23,35 23,00 22,85 23,00 86 6.875.412
11/9/2014 22,77 22,92 +0,66% 22,51 23,00 22,85 22,82 22,92 44 3.288.769
10/9/2014 21,63 22,77 +3,88% 21,62 22,77 22,36 22,61 22,77 70 4.505.822
9/9/2014 21,60 21,92 -1,84% 21,60 22,39 21,94 21,92 22,28 1.077 21.790.170
8/9/2014 22,20 22,33 +1,73% 21,58 22,34 22,17 22,09 22,33 205 14.614.568
5/9/2014 22,10 21,95 +0,37% 21,95 22,33 22,18 21,90 22,05 78 4.490.750
4/9/2014 21,74 21,87 +1,72% 21,60 22,10 21,97 21,87 22,10 77 4.608.569
3/9/2014 21,51 21,50 -1,19% 21,50 22,09 21,71 21,50 22,05 67 3.580.251
2/9/2014 21,52 21,76 -0,82% 21,21 21,94 21,73 21,79 21,92 129 7.255.916
1/9/2014 21,75 21,94 +0,18% 21,36 22,19 21,62 21,42 21,94 1.174 29.495.152
29/8/2014 21,40 21,90 +1,53% 21,27 21,90 21,65 21,90 21,95 288 9.415.452
28/8/2014 21,98 21,57 -1,87% 21,57 22,08 21,79 21,55 21,57 82 3.253.267
27/8/2014 22,45 21,98 -1,92% 21,01 22,74 22,05 21,80 21,98 105 5.471.145
26/8/2014 22,70 22,41 -2,48% 22,33 22,99 22,53 22,35 22,41 73 3.749.504
25/8/2014 22,50 22,98 +2,18% 21,80 22,98 22,62 22,55 22,98 108 5.606.350
22/8/2014 22,70 22,49 -0,93% 22,34 22,73 22,54 22,34 22,49 64 2.497.136
21/8/2014 22,35 22,70 +0,09% 22,35 22,70 22,57 22,44 22,70 54 2.209.776
20/8/2014 22,32 22,68 +2,16% 22,31 22,68 22,42 22,50 22,68 70 3.272.173
19/8/2014 22,39 22,20 -3,48% 22,20 22,85 22,45 22,20 22,27 1.313 23.868.106
18/8/2014 22,25 23,00 +3,60% 22,00 23,00 22,30 22,00 23,00 181 12.448.502
15/8/2014 22,15 22,20 +1,37% 21,81 22,30 21,98 21,88 22,20 43 2.024.985
14/8/2014 22,30 21,90 -2,45% 21,90 22,49 22,21 21,90 22,40 44 1.926.121
13/8/2014 22,11 22,45 +4,18% 21,60 22,45 22,14 21,97 22,45 76 3.775.479
12/8/2014 22,10 21,55 -1,37% 21,55 22,29 22,06 21,55 22,00 77 2.640.831
11/8/2014 21,95 21,85 +0,69% 21,48 22,36 21,95 21,85 21,94 151 5.129.787
8/8/2014 21,25 21,70 +2,12% 21,25 21,87 21,66 21,70 21,99 49 3.175.410
7/8/2014 21,30 21,25 +0,05% 21,21 21,53 21,40 21,25 21,51 41 3.151.367
6/8/2014 21,27 21,24 -0,23% 21,00 21,53 21,19 21,00 21,24 98 5.687.083
5/8/2014 21,60 21,29 -2,79% 21,11 22,26 21,70 21,12 21,30 1.136 26.020.028
4/8/2014 22,00 21,90 +1,34% 21,40 22,00 21,66 21,90 21,92 216 16.749.605
1/8/2014 21,42 21,61 -0,51% 21,31 21,85 21,59 21,61 22,00 113 7.521.573
31/7/2014 21,47 21,72 +0,09% 21,15 21,94 21,55 21,72 21,80 443 24.445.108
30/7/2014 21,60 21,70 +1,64% 21,42 21,75 21,64 21,42 21,79 39 1.928.608
29/7/2014 21,82 21,35 -1,93% 21,25 22,39 21,72 21,35 21,60 1.175 25.822.797
28/7/2014 21,74 21,77 -0,91% 21,37 21,85 21,69 21,78 21,94 205 14.376.565
25/7/2014 21,85 21,97 +0,92% 21,52 21,98 21,83 21,52 21,98 24 1.277.297
24/7/2014 21,85 21,77 +1,59% 21,77 22,06 21,94 21,77 22,00 33 1.823.054
23/7/2014 21,85 21,43 -2,50% 21,43 21,85 21,67 21,43 21,76 29 2.386.700
22/7/2014 21,75 21,98 +1,06% 21,71 22,02 21,84 21,70 21,98 41 2.833.543
21/7/2014 21,80 21,75 -0,41% 21,26 21,80 21,52 21,29 21,75 65 3.246.166
18/7/2014 21,88 21,84 +1,06% 21,40 22,16 21,71 21,39 21,84 67 4.116.400
17/7/2014 21,54 21,61 +1,93% 21,54 22,11 21,81 21,61 21,70 44 3.554.993
16/7/2014 21,85 21,20 -1,76% 21,16 22,00 21,49 21,15 21,20 41 2.182.333
15/7/2014 22,18 21,58 -3,01% 21,58 22,35 21,79 21,58 22,05 36 2.406.091
14/7/2014 21,68 22,25 +3,73% 21,68 22,40 22,00 21,81 22,25 54 3.478.386
11/7/2014 21,37 21,45 +0,70% 21,03 21,47 21,31 21,08 21,45 37 1.709.400
10/7/2014 20,69 21,30 +3,20% 20,69 21,30 21,00 21,30 21,37 41 2.032.931
8/7/2014 21,20 20,64 -4,22% 20,61 21,20 20,78 20,64 20,89 26 1.510.860
7/7/2014 21,05 21,55 +2,38% 20,63 21,55 21,00 21,14 21,55 42 1.976.829
4/7/2014 22,60 21,05 -0,05% 20,90 22,60 21,42 20,82 21,25 29 1.550.979
3/7/2014 20,74 21,06 +1,49% 20,50 21,06 20,73 20,83 21,50 32 1.698.448
2/7/2014 20,29 20,75 +1,72% 20,01 20,75 20,60 20,56 20,75 32 1.430.048
1/7/2014 20,10 20,40 +3,40% 20,10 20,40 20,26 20,21 20,40 47 1.687.920
30/6/2014 19,63 19,73 +0,56% 19,58 20,33 19,88 19,73 20,34 34 1.073.764
27/6/2014 19,80 19,62 -0,61% 19,62 20,00 19,69 19,62 19,71 24 1.358.962
26/6/2014 19,89 19,74 -1,10% 19,71 20,31 19,87 19,74 20,32 36 2.083.311
25/6/2014 20,37 19,96 -1,67% 19,95 20,37 20,15 19,92 19,96 22 1.330.899
24/6/2014 20,35 20,30 -0,20% 20,10 20,40 20,22 20,30 20,49 23 1.290.379
23/6/2014 20,30 20,34 +0,69% 20,14 20,58 20,31 20,14 20,35 21 1.393.413
20/6/2014 20,61 20,20 -4,27% 20,20 20,61 20,33 20,20 20,25 25 1.384.524
18/6/2014 20,84 21,10 -0,66% 20,60 21,24 20,88 20,91 21,10 44 3.284.456
17/6/2014 20,32 21,24 +5,51% 20,32 21,24 20,63 20,61 21,24 21 1.448.320
16/6/2014 20,35 20,13 -2,19% 20,13 20,43 20,24 20,13 20,30 40 2.483.787
13/6/2014 21,19 20,58 -2,70% 20,10 21,19 20,40 20,10 20,58 54 2.692.837
11/6/2014 20,94 21,15 +0,24% 20,71 21,15 20,92 20,70 21,15 35 1.946.587
10/6/2014 20,85 21,10 +0,62% 20,83 21,14 20,98 21,05 21,14 28 1.908.315
9/6/2014 20,74 20,97 -0,66% 20,60 21,04 20,89 20,96 20,97 30 2.263.620
6/6/2014 20,69 21,11 +1,15% 20,62 21,12 20,85 20,61 21,11 47 2.621.045
5/6/2014 20,97 20,87 +0,05% 20,67 21,08 20,85 20,80 20,87 28 1.849.969
4/6/2014 20,67 20,86 -0,43% 20,67 20,98 20,84 20,86 20,99 38 2.078.258
3/6/2014 20,73 20,95 +1,16% 20,65 20,95 20,82 20,60 20,95 57 4.390.842
2/6/2014 20,40 20,71 +4,54% 20,04 20,80 20,61 20,80 20,95 80 5.354.572
30/5/2014 19,88 19,81 -2,70% 19,81 20,38 20,12 19,81 20,11 64 4.188.743
29/5/2014 20,10 20,36 +2,21% 19,55 20,36 20,00 19,96 20,36 42 2.961.060
28/5/2014 19,97 19,92 -0,20% 19,91 20,20 20,04 19,92 20,20 51 3.398.982
27/5/2014 19,90 19,96 +1,37% 19,51 19,96 19,76 19,90 19,96 52 4.248.037
26/5/2014 19,67 19,69 +1,13% 19,15 19,72 19,60 19,60 19,69 21 1.413.682
23/5/2014 19,24 19,47 +1,83% 19,11 19,96 19,36 19,35 19,47 28 1.674.914
22/5/2014 18,84 19,12 +0,16% 18,84 19,15 19,07 19,10 19,12 32 1.213.114
21/5/2014 18,98 19,09 +1,81% 18,62 19,14 18,93 18,82 19,09 41 1.657.938
20/5/2014 18,73 18,75 -1,16% 18,62 19,10 18,89 18,61 18,75 32 1.561.753
19/5/2014 18,65 18,97 +0,69% 18,50 18,97 18,65 18,50 18,97 42 2.028.438
16/5/2014 18,73 18,84 -1,57% 18,59 18,99 18,77 18,60 18,84 25 1.111.608
15/5/2014 18,94 19,14 +1,06% 18,71 19,14 18,86 18,70 19,14 34 1.599.202
14/5/2014 19,00 18,94 -1,04% 18,82 19,33 18,96 18,84 18,94 20 1.276.391
13/5/2014 19,01 19,14 -0,31% 19,00 19,29 19,09 19,08 19,14 20 1.124.354
12/5/2014 19,24 19,20 +1,16% 19,00 19,24 19,17 19,01 19,29 19 1.171.468
9/5/2014 19,63 18,98 -0,52% 18,94 19,64 19,22 18,94 19,41 23 1.220.718
8/5/2014 19,36 19,08 -0,78% 19,07 19,68 19,34 19,08 19,65 26 1.781.696
7/5/2014 19,58 19,23 -0,67% 19,21 19,60 19,44 19,23 19,66 33 1.923.307
6/5/2014 19,50 19,36 +0,05% 19,25 19,51 19,39 19,25 19,36 28 1.141.972
5/5/2014 19,50 19,35 +1,84% 19,11 19,53 19,33 19,17 19,50 25 1.279.807
2/5/2014 19,26 19,00 -2,81% 19,00 20,41 19,43 19,00 19,37 50 2.786.754
30/4/2014 19,45 19,55 +1,56% 19,01 19,68 19,34 19,03 19,55 62 3.622.798
29/4/2014 18,93 19,25 +1,74% 18,91 19,47 19,13 18,92 19,46 33 1.907.711
28/4/2014 18,91 18,92 -1,36% 18,63 19,22 18,86 18,84 19,27 31 1.837.297
25/4/2014 18,86 19,18 +1,11% 18,86 19,21 19,06 18,90 19,31 17 940.056
24/4/2014 19,37 18,97 +0,85% 18,85 19,37 18,98 18,86 19,33 17 1.080.417
23/4/2014 18,87 18,81 -0,48% 18,81 19,39 18,97 18,81 19,20 17 1.117.603
22/4/2014 19,65 18,90 -3,57% 18,86 19,74 19,07 18,88 18,90 39 1.649.340
17/4/2014 19,28 19,60 +3,65% 19,17 19,65 19,45 19,48 19,65 33 2.108.620
16/4/2014 19,00 18,91 -0,47% 18,84 19,47 19,24 18,92 19,34 23 1.094.864
15/4/2014 19,39 19,00 +0,80% 18,51 19,39 18,77 18,52 19,00 37 1.854.155
14/4/2014 19,35 18,85 -0,89% 18,84 19,35 18,97 18,85 19,15 46 2.784.178
11/4/2014 19,25 19,02 -0,26% 19,02 19,43 19,20 19,05 19,25 19 1.250.406
10/4/2014 19,35 19,07 -2,15% 19,07 19,59 19,32 19,07 19,50 28 1.401.271
9/4/2014 19,23 19,49 -1,32% 19,00 19,51 19,26 19,06 19,49 34 1.585.916
8/4/2014 19,60 19,75 +1,28% 19,07 19,77 19,42 19,02 19,75 72 4.103.431
7/4/2014 19,98 19,50 -4,69% 19,23 20,00 19,49 19,36 19,50 57 3.269.269
4/4/2014 20,47 20,46 -0,10% 19,80 20,47 20,22 19,77 20,35 30 1.913.104
3/4/2014 20,35 20,48 +2,35% 20,11 20,49 20,32 20,10 20,48 31 1.939.323
2/4/2014 20,50 20,01 -1,33% 20,00 20,88 20,30 20,01 20,42 33 1.971.547
1/4/2014 20,23 20,28 +1,91% 19,74 20,57 20,20 20,11 20,28 32 1.883.672
31/3/2014 20,20 19,90 -3,26% 19,90 20,34 20,12 19,90 20,24 30 2.181.372
28/3/2014 20,50 20,57 +2,80% 19,99 20,58 20,35 19,81 20,57 42 1.701.330
27/3/2014 20,00 20,01 +1,42% 19,67 20,47 20,03 20,01 20,20 33 2.272.019
26/3/2014 20,01 19,73 -0,95% 19,73 20,38 20,07 19,73 20,40 17 880.352
25/3/2014 19,88 19,92 +1,84% 19,60 19,95 19,82 19,64 19,92 19 1.413.639
24/3/2014 19,75 19,56 -3,98% 19,52 19,95 19,69 19,56 19,72 36 1.589.260
21/3/2014 19,70 20,37 +2,72% 19,48 20,44 19,90 19,70 20,37 44 2.325.420
20/3/2014 19,84 19,83 +0,61% 19,51 20,06 19,79 19,82 20,05 21 512.725
19/3/2014 19,40 19,71 +0,77% 18,60 20,10 19,84 19,71 19,81 49 2.852.917
18/3/2014 19,61 19,56 -0,20% 19,02 20,04 19,75 19,56 20,02 39 1.807.533
17/3/2014 19,78 19,60 -0,71% 19,43 19,78 19,60 19,42 19,66 18 966.439
14/3/2014 19,62 19,74 -1,00% 19,41 19,83 19,61 19,45 19,74 20 1.039.684
13/3/2014 20,30 19,94 -0,85% 19,51 20,30 19,87 19,66 19,91 44 2.537.256
12/3/2014 20,27 20,11 -8,17% 20,10 20,30 20,19 20,11 20,30 17 1.333.555
11/3/2014 20,00 21,90 +7,14% 20,00 21,90 20,62 20,13 21,90 41 2.465.127
10/3/2014 19,82 20,44 +0,44% 19,82 20,45 20,28 20,07 20,44 45 2.199.395
7/3/2014 20,41 20,35 -4,77% 18,61 20,65 20,38 20,35 20,39 41 2.327.720
6/3/2014 21,00 21,37 +3,64% 20,26 21,39 20,70 20,25 21,37 47 1.838.743
5/3/2014 20,74 20,62 +0,19% 20,62 21,30 20,88 20,62 20,93 37 2.071.673
28/2/2014 21,14 20,58 -3,56% 20,57 21,16 20,95 20,58 21,03 60 3.654.104
27/2/2014 21,09 21,34 +2,40% 20,91 21,34 21,19 21,13 21,34 39 1.983.493
26/2/2014 20,32 20,84 +4,25% 20,32 21,11 20,77 20,51 20,89 99 4.539.814
25/2/2014 19,94 19,99 +0,25% 19,93 20,24 20,09 19,80 20,00 50 2.311.479
24/2/2014 19,60 19,94 +0,81% 19,60 20,02 19,85 19,94 20,00 33 1.868.237
21/2/2014 19,50 19,78 -0,05% 19,45 19,80 19,59 19,40 19,78 28 1.420.762
20/2/2014 19,71 19,79 +0,41% 19,42 20,20 19,82 19,41 19,79 35 1.734.271
19/2/2014 19,58 19,71 -1,30% 19,40 19,82 19,63 19,71 19,88 30 1.989.375
18/2/2014 19,60 19,97 +0,55% 19,40 19,97 19,66 19,51 19,97 23 1.179.999
17/2/2014 19,85 19,86 -0,05% 19,61 19,94 19,73 19,75 19,86 27 1.315.581
14/2/2014 20,10 19,87 -1,63% 18,98 20,10 19,83 19,86 20,09 30 1.478.540
13/2/2014 19,90 20,20 +2,02% 19,60 20,20 19,89 19,96 20,20 88 3.125.769
12/2/2014 19,60 19,80 +2,06% 19,22 19,86 19,59 19,60 19,80 51 2.336.016
11/2/2014 19,00 19,40 +0,05% 18,61 19,55 19,20 19,40 19,50 77 3.212.269
10/2/2014 19,00 19,39 +5,21% 18,79 19,47 19,00 18,90 19,39 33 1.605.132
7/2/2014 18,75 18,43 -0,97% 18,39 19,29 18,94 18,43 19,22 42 1.566.800
6/2/2014 18,40 18,61 -0,05% 18,30 18,85 18,63 18,61 18,78 29 1.304.551
5/2/2014 19,05 18,62 -2,21% 18,07 19,05 18,59 18,56 18,62 44 1.900.566
4/2/2014 18,20 19,04 +5,72% 18,20 19,04 18,50 18,40 19,48 42 2.505.942
3/2/2014 18,50 18,01 -7,16% 18,01 18,72 18,46 18,01 18,70 76 3.911.338
31/1/2014 18,62 19,40 -1,57% 18,43 19,43 18,64 18,85 19,40 50 2.705.939
30/1/2014 18,93 19,71 +4,07% 18,65 19,76 18,81 18,60 19,71 36 2.095.580
29/1/2014 19,50 18,94 -1,76% 18,93 19,50 19,07 18,94 19,07 52 2.732.590
28/1/2014 19,75 19,28 -2,82% 18,97 19,78 19,23 19,15 19,50 41 2.358.898
27/1/2014 19,26 19,84 0,00% 18,61 19,86 18,98 18,86 19,84 66 4.145.012
24/1/2014 19,80 19,84 +2,06% 18,92 19,97 19,49 19,18 19,84 38 1.770.337
23/1/2014 19,90 19,44 -3,52% 19,41 19,90 19,65 19,43 19,83 17 855.129
22/1/2014 19,52 20,15 +9,69% 19,52 20,37 19,92 19,72 20,15 30 1.436.713
21/1/2014 19,55 18,37 -6,70% 18,37 19,78 19,48 18,37 19,70 39 1.833.659
20/1/2014 19,75 19,69 -2,43% 19,50 19,80 19,67 19,51 19,69 20 798.547
17/1/2014 20,29 20,18 -1,03% 19,90 20,40 20,11 19,90 20,18 42 2.233.583
16/1/2014 20,20 20,39 +1,90% 20,03 20,54 20,29 20,21 20,39 42 2.145.693
15/1/2014 19,88 20,01 +2,04% 19,52 20,26 19,99 20,01 20,27 88 3.984.335
14/1/2014 19,57 19,61 +0,98% 19,21 19,91 19,68 19,61 19,87 57 2.598.842
13/1/2014 19,19 19,42 +1,52% 19,16 19,61 19,39 19,20 19,42 58 3.652.496
10/1/2014 19,21 19,13 +0,31% 18,38 19,21 19,05 19,05 19,13 37 2.266.097
9/1/2014 19,40 19,07 -2,75% 18,58 19,40 19,08 19,07 19,19 94 4.718.829
8/1/2014 19,34 19,61 +2,62% 19,20 19,61 19,44 19,52 19,61 62 2.838.780
7/1/2014 19,29 19,11 -0,57% 19,11 19,38 19,31 19,11 19,38 23 1.081.842
6/1/2014 19,11 19,22 +1,10% 18,70 19,30 19,04 18,70 19,22 50 2.950.530
3/1/2014 19,02 19,01 -0,63% 19,01 19,46 19,17 19,01 19,35 44 2.923.550
2/1/2014 19,09 19,13 +0,42% 18,51 19,75 19,10 19,13 19,60 75 2.477.475
30/12/2013 18,60 19,05 +2,53% 18,60 19,05 18,99 19,00 19,05 30 1.443.458
27/12/2013 18,81 18,58 -0,21% 18,58 19,08 18,89 18,58 18,92 56 2.829.959
26/12/2013 18,70 18,62 +0,59% 18,62 18,94 18,79 18,62 18,93 31 1.396.494
23/12/2013 18,87 18,51 0,00% 18,51 18,89 18,68 18,51 18,69 32 1.397.388
20/12/2013 18,35 18,51 +1,54% 18,22 18,88 18,61 18,51 18,87 56 2.983.415
19/12/2013 18,35 18,23 -2,77% 18,18 18,87 18,44 18,23 18,31 51 2.435.292
18/12/2013 18,53 18,75 +0,16% 18,41 18,85 18,62 18,39 18,75 44 2.435.502
17/12/2013 18,55 18,72 +0,70% 17,41 18,80 18,51 18,56 18,72 45 2.484.612
16/12/2013 18,35 18,59 +1,81% 18,08 18,60 18,37 18,09 18,60 52 2.237.535
13/12/2013 17,79 18,26 +3,69% 17,79 18,37 18,17 18,11 18,32 40 1.867.484
12/12/2013 17,70 17,61 +0,46% 17,61 18,73 18,26 17,61 17,83 82 4.725.543
11/12/2013 17,40 17,53 +0,86% 17,40 17,81 17,65 17,54 17,79 18 874.145
10/12/2013 17,83 17,38 -2,52% 17,20 17,89 17,55 17,38 17,89 41 1.421.305
9/12/2013 17,35 17,83 +3,48% 17,30 17,83 17,50 17,35 17,83 26 1.384.764
6/12/2013 17,33 17,23 -1,88% 17,21 17,57 17,37 17,23 17,50 38 2.111.514
5/12/2013 17,31 17,56 +1,56% 17,12 17,82 17,43 17,23 17,56 43 1.808.122
4/12/2013 17,80 17,29 -5,26% 17,29 17,85 17,52 17,29 17,40 39 1.745.857
3/12/2013 17,89 18,25 +7,04% 17,75 18,25 17,95 17,72 18,34 36 1.761.652
2/12/2013 18,14 17,05 -5,96% 17,05 18,40 18,07 17,05 17,90 88 4.354.991
29/11/2013 18,34 18,13 +0,67% 17,94 18,35 18,07 18,00 18,13 67 3.150.801
28/11/2013 18,05 18,01 +0,61% 17,95 18,17 18,05 18,00 18,16 33 1.916.989
27/11/2013 17,42 17,90 +4,62% 17,22 17,90 17,63 17,78 17,90 45 2.786.802
26/11/2013 17,69 17,11 -2,89% 17,11 17,69 17,40 17,11 17,20 51 1.795.199
25/11/2013 17,71 17,62 -0,17% 17,62 17,95 17,78 17,62 17,96 30 1.394.604
22/11/2013 17,41 17,65 +0,68% 17,41 17,98 17,72 17,65 17,97 30 1.272.711
21/11/2013 17,98 17,53 +3,97% 17,35 18,08 17,73 17,53 18,07 52 3.203.877
19/11/2013 18,00 16,86 -6,64% 16,86 18,26 17,77 16,86 17,79 69 3.484.023
18/11/2013 17,85 18,06 +1,46% 17,56 18,24 17,91 18,06 18,17 46 2.337.492
14/11/2013 18,25 17,80 -2,41% 17,80 18,37 17,98 17,80 18,19 42 1.909.916
13/11/2013 17,91 18,24 +6,36% 17,85 18,24 18,00 17,80 18,24 63 3.115.437
12/11/2013 17,61 17,15 -4,40% 17,15 18,15 17,86 17,15 17,98 54 2.751.398
11/11/2013 17,74 17,94 +1,30% 17,44 17,95 17,77 17,50 17,70 30 1.392.838
8/11/2013 17,29 17,71 +2,67% 17,06 17,71 17,40 17,33 17,72 68 3.008.353
7/11/2013 16,65 17,25 +1,59% 16,46 17,39 17,02 16,91 17,23 70 3.350.352
6/11/2013 17,18 16,98 -1,85% 16,56 17,19 16,79 16,75 16,98 42 2.008.702
5/11/2013 16,76 17,30 +4,85% 16,71 17,35 17,06 17,30 17,33 90 3.900.946
4/11/2013 16,65 16,50 -2,08% 16,37 16,90 16,63 16,50 16,80 299 14.574.888
1/11/2013 16,37 16,85 +4,21% 16,22 16,99 16,73 16,61 16,85 62 3.495.168
31/10/2013 16,45 16,17 -1,58% 15,68 16,78 16,03 16,20 16,74 146 5.712.463
30/10/2013 16,90 16,43 -1,44% 16,43 17,00 16,59 16,43 16,77 70 3.119.664
29/10/2013 17,94 16,67 -5,01% 16,63 17,94 16,93 16,67 16,79 143 5.805.447
28/10/2013 17,85 17,55 0,00% 17,51 17,99 17,78 17,57 17,80 40 1.982.212
25/10/2013 18,00 17,55 -1,52% 17,55 18,32 17,84 17,55 18,33 14 440.832
24/10/2013 18,25 17,82 -0,72% 17,82 18,40 18,04 17,82 18,38 42 1.909.515
23/10/2013 17,70 17,95 -0,66% 17,55 18,76 18,11 17,95 18,37 53 2.232.307
22/10/2013 17,59 18,07 +3,38% 17,40 18,07 17,60 17,70 17,85 38 1.654.600
21/10/2013 17,55 17,48 -0,51% 17,48 17,85 17,62 17,48 17,74 38 1.402.725
18/10/2013 17,37 17,57 +0,80% 17,31 17,85 17,59 17,45 17,57 24 1.047.131
17/10/2013 17,82 17,43 -2,24% 17,42 17,93 17,58 17,41 17,85 62 3.231.727
16/10/2013 18,20 17,83 -2,25% 17,69 18,20 17,89 17,82 18,00 93 4.083.202
15/10/2013 18,87 18,24 -4,70% 17,95 18,87 18,30 18,17 18,20 57 3.048.475
14/10/2013 19,00 19,14 +0,79% 18,90 19,14 19,03 18,72 19,00 34 1.813.737
11/10/2013 18,90 18,99 +1,28% 18,30 19,07 18,91 18,51 19,06 74 4.610.274
10/10/2013 18,49 18,75 +2,52% 18,41 18,77 18,62 18,41 18,75 37 1.954.757
9/10/2013 18,84 18,29 -2,92% 18,24 18,88 18,45 18,30 18,50 36 2.132.971
8/10/2013 18,76 18,84 +0,53% 18,37 18,89 18,71 18,59 18,84 23 1.626.742
7/10/2013 18,47 18,74 +0,86% 18,37 18,90 18,68 18,61 18,76 45 2.421.654
4/10/2013 18,50 18,58 +0,76% 18,21 18,60 18,44 18,45 18,58 49 2.619.683
3/10/2013 18,26 18,44 +2,16% 18,18 18,45 18,30 18,19 18,44 32 1.667.312
2/10/2013 18,27 18,05 -2,90% 18,02 18,59 18,31 18,05 18,55 26 1.215.923
1/10/2013 17,75 18,59 +4,44% 17,75 18,59 18,33 18,32 18,59 120 6.296.994
30/9/2013 18,80 17,80 -4,25% 17,80 18,80 18,11 17,81 17,90 69 2.955.438
27/9/2013 18,22 18,59 +0,22% 18,22 18,68 18,58 18,57 18,69 51 2.817.956
26/9/2013 18,50 18,55 +0,92% 18,22 18,64 18,39 18,32 18,55 36 2.018.024
25/9/2013 18,01 18,38 +1,60% 17,96 18,46 18,21 18,25 18,40 87 3.561.641
24/9/2013 17,90 18,09 -0,28% 17,80 18,10 17,97 17,92 18,09 99 4.900.230
23/9/2013 18,15 18,14 -0,49% 18,03 18,35 18,16 18,01 18,15 38 2.086.897
20/9/2013 18,20 18,23 +0,77% 18,16 18,38 18,27 18,22 18,35 63 3.828.762
19/9/2013 18,23 18,09 -0,22% 17,90 18,34 18,13 18,08 18,09 149 7.593.693
18/9/2013 18,60 18,13 -2,16% 18,11 18,74 18,39 18,13 18,24 119 6.199.451
17/9/2013 18,68 18,53 -0,64% 18,48 19,10 18,62 18,54 18,70 63 3.277.264
16/9/2013 18,70 18,65 +0,32% 18,50 18,89 18,72 18,67 18,85 52 2.585.196
13/9/2013 19,05 18,59 -2,52% 18,54 19,15 18,69 18,58 18,79 88 4.274.439
12/9/2013 20,25 19,07 -4,07% 19,03 20,25 19,31 19,10 19,83 97 4.728.990
11/9/2013 20,50 19,88 -3,02% 19,88 20,50 20,17 19,88 20,39 34 2.027.756
10/9/2013 20,10 20,50 +3,27% 20,08 20,75 20,40 20,11 20,51 55 3.897.627
9/9/2013 19,60 19,85 +1,22% 19,60 20,38 20,11 19,85 20,29 60 3.401.865
6/9/2013 19,50 19,61 -1,41% 19,39 19,81 19,57 19,60 19,89 34 1.847.967
5/9/2013 19,50 19,89 -0,05% 19,30 19,90 19,55 19,60 19,89 44 2.347.934
4/9/2013 19,30 19,90 +3,38% 19,16 19,90 19,54 19,32 19,90 109 6.321.740
3/9/2013 19,20 19,25 -2,97% 19,20 19,80 19,54 19,25 19,70 48 3.059.978
2/9/2013 19,36 19,84 +0,20% 19,07 20,93 19,68 19,20 19,84 87 4.458.277
30/8/2013 18,90 19,80 +5,49% 18,80 19,80 19,45 19,49 19,80 43 2.994.455
29/8/2013 19,11 18,77 -1,42% 18,77 19,57 19,11 18,79 19,49 32 1.715.817
28/8/2013 19,20 19,04 -1,24% 18,58 19,35 19,00 18,65 19,02 68 3.944.301
27/8/2013 20,00 19,28 -1,98% 18,51 20,00 19,52 19,13 19,72 49 2.949.424
26/8/2013 19,81 19,67 -0,91% 19,63 20,15 19,80 19,67 19,84 40 2.394.214
23/8/2013 20,14 19,85 -1,93% 19,52 20,14 19,72 19,64 19,85 61 3.735.833
22/8/2013 20,26 20,24 -0,59% 19,81 20,44 20,12 19,82 20,24 32 2.205.267
21/8/2013 19,71 20,36 +0,79% 19,60 20,45 20,20 19,78 20,44 89 5.197.819
20/8/2013 20,00 20,20 +3,01% 19,72 20,20 19,93 19,72 20,20 52 2.725.590
19/8/2013 19,26 19,61 -1,95% 19,10 20,20 19,80 19,61 20,18 98 5.114.687
16/8/2013 18,31 20,00 +6,50% 18,25 20,48 18,80 18,70 20,00 54 3.159.648
15/8/2013 18,99 18,78 +0,54% 18,00 18,99 18,50 18,30 18,78 44 1.704.433
14/8/2013 19,01 18,68 -3,16% 18,68 19,20 18,91 18,68 19,00 41 1.840.263
13/8/2013 19,44 19,29 +0,57% 19,00 19,44 19,18 18,95 19,29 48 2.821.587
12/8/2013 19,00 19,18 +2,24% 18,86 19,30 19,11 18,90 19,20 38 2.343.071
9/8/2013 19,21 18,76 -1,05% 18,76 19,21 19,02 18,77 19,21 37 2.636.175
8/8/2013 18,72 18,96 +1,39% 18,52 19,19 18,85 18,96 19,08 46 2.744.469
7/8/2013 18,75 18,70 +0,38% 18,63 18,96 18,80 18,70 18,95 41 2.549.118
6/8/2013 19,11 18,63 -2,56% 18,63 19,11 18,86 18,63 18,76 59 3.685.545
5/8/2013 19,30 19,12 -1,09% 18,86 19,86 19,21 19,12 19,41 45 2.424.080
2/8/2013 19,68 19,33 -0,36% 19,00 19,82 19,44 18,89 19,88 48 2.403.953
1/8/2013 19,70 19,40 -4,20% 19,21 19,70 19,37 19,40 19,62 42 2.231.552
31/7/2013 19,65 20,25 +3,05% 19,25 20,25 19,46 19,26 20,25 30 1.434.405
30/7/2013 20,20 19,65 -2,29% 19,51 20,51 20,00 19,65 20,48 42 2.484.550
29/7/2013 19,80 20,11 +1,82% 19,74 20,15 19,96 20,11 20,14 27 1.515.498
26/7/2013 21,00 19,75 -5,50% 19,65 21,00 20,12 19,75 19,80 160 7.058.411
25/7/2013 21,00 20,90 +0,97% 20,58 21,00 20,82 20,62 20,90 44 2.578.821
24/7/2013 21,90 20,70 -3,14% 20,70 21,90 21,02 20,70 21,00 58 3.222.915
23/7/2013 21,77 21,37 -0,70% 20,95 22,00 21,38 20,90 21,37 58 2.934.190
22/7/2013 21,65 21,52 -0,37% 21,52 21,96 21,74 21,52 21,70 24 1.397.985
19/7/2013 21,69 21,60 -0,69% 21,24 21,96 21,64 21,38 21,63 38 2.140.512
18/7/2013 21,30 21,75 +2,11% 20,43 21,77 21,47 21,51 21,74 30 1.759.389
17/7/2013 21,72 21,30 -0,93% 21,30 21,72 21,45 21,30 21,69 43 2.680.008
16/7/2013 21,50 21,50 +0,42% 20,88 21,56 21,40 21,16 21,50 35 2.128.003
15/7/2013 21,59 21,41 +4,44% 21,27 21,84 21,43 21,21 21,41 34 1.926.788
12/7/2013 21,18 20,50 -2,52% 20,50 21,55 21,02 20,53 21,39 35 1.757.243
11/7/2013 21,50 21,03 +0,14% 20,90 21,50 21,00 19,75 20,99 31 1.596.360
10/7/2013 20,90 21,00 +2,44% 20,66 21,14 20,95 21,00 21,02 53 2.790.679
8/7/2013 20,80 20,50 -1,58% 20,50 20,87 20,76 20,49 20,90 29 1.758.699
5/7/2013 20,00 20,83 +1,61% 19,84 20,83 20,21 20,51 20,83 38 2.194.358
4/7/2013 20,84 20,50 0,00% 20,00 20,84 20,48 20,04 20,83 25 1.591.612
3/7/2013 20,51 20,50 +0,99% 20,01 20,91 20,55 20,21 20,85 31 1.601.703
2/7/2013 20,59 20,30 -2,54% 20,21 20,97 20,51 20,30 20,75 46 2.660.327
1/7/2013 20,51 20,83 -0,10% 20,35 20,83 20,57 20,30 20,80 29 1.736.531
28/6/2013 20,65 20,85 +3,32% 20,19 20,85 20,48 20,01 20,85 84 5.740.565
27/6/2013 20,00 20,18 +0,90% 20,00 20,65 20,31 20,18 20,39 38 2.348.975
26/6/2013 19,97 20,00 +1,99% 19,69 20,49 19,86 20,00 20,50 36 1.964.438
25/6/2013 19,43 19,61 -1,95% 19,43 20,05 19,74 19,66 19,98 49 2.941.900
24/6/2013 21,89 20,00 -3,38% 19,90 21,89 20,24 20,00 20,45 83 5.078.939
21/6/2013 21,20 20,70 +0,39% 20,30 21,70 20,95 20,00 20,70 86 4.697.412
20/6/2013 21,14 20,62 +1,58% 20,32 22,22 21,02 20,62 22,20 113 4.578.014
19/6/2013 20,99 20,30 -2,40% 20,30 21,00 20,72 20,30 21,12 51 2.437.039
18/6/2013 19,90 20,80 +7,22% 19,90 21,19 20,61 20,98 21,34 105 5.184.928
17/6/2013 19,16 19,40 +4,25% 18,85 20,30 19,76 18,85 20,00 89 4.347.935
14/6/2013 18,94 18,61 -5,96% 18,61 19,79 19,01 18,61 19,44 44 2.538.139
13/6/2013 19,50 19,79 +6,40% 18,60 19,79 18,87 18,83 19,79 45 2.035.098
12/6/2013 19,07 18,60 -1,59% 18,60 19,17 18,91 18,60 19,19 34 1.639.846
11/6/2013 19,26 18,90 -1,82% 18,90 19,79 19,08 18,80 19,00 36 2.374.324
10/6/2013 19,49 19,25 -1,28% 19,22 19,60 19,39 19,25 19,85 47 2.137.346
7/6/2013 19,10 19,50 +2,58% 19,01 20,00 19,43 19,01 19,50 41 1.803.393
6/6/2013 19,39 19,01 -1,55% 18,91 19,39 19,15 19,01 19,39 37 1.854.620
5/6/2013 19,50 19,31 -2,23% 18,56 19,50 19,18 18,57 19,34 41 2.322.737
4/6/2013 19,20 19,75 +3,40% 19,20 19,75 19,39 19,37 19,74 48 3.326.277
3/6/2013 19,64 19,10 -1,29% 19,10 19,74 19,38 19,10 19,60 35 1.712.192
31/5/2013 18,51 19,35 +2,06% 18,51 19,78 19,40 19,35 19,78 86 3.977.685
29/5/2013 18,80 18,96 +5,22% 18,10 18,97 18,80 18,51 18,96 24 1.302.989
28/5/2013 18,85 18,02 -4,40% 18,02 19,34 18,97 18,02 18,90 17 1.102.537
27/5/2013 18,90 18,85 -0,16% 18,51 19,17 19,00 18,85 19,10 40 2.105.900
24/5/2013 18,90 18,88 +1,40% 18,21 18,90 18,58 18,71 18,88 40 1.827.951
23/5/2013 19,01 18,62 -1,85% 18,62 19,01 18,85 18,62 18,78 45 2.364.453
22/5/2013 19,39 18,97 -1,71% 18,93 19,47 19,17 18,96 19,47 63 2.738.685
21/5/2013 18,93 19,30 +1,58% 18,93 19,80 19,41 19,13 19,20 65 3.458.194
20/5/2013 18,50 19,00 0,00% 18,50 19,00 18,77 18,50 19,00 31 1.387.602
17/5/2013 18,75 19,00 +10,53% 17,12 19,00 18,61 18,51 19,00 49 2.685.416
16/5/2013 18,20 17,19 -4,55% 17,19 18,74 18,42 17,20 18,74 23 1.225.338
15/5/2013 18,05 18,01 -0,50% 18,01 18,74 18,27 18,01 18,72 34 1.726.491
14/5/2013 17,94 18,10 +0,22% 17,46 18,71 18,01 17,91 18,34 35 2.231.577
13/5/2013 17,95 18,06 +0,84% 17,46 18,36 18,05 17,48 18,18 28 1.391.944
10/5/2013 18,47 17,91 +3,35% 17,49 18,50 18,04 18,00 18,35 25 1.264.834
9/5/2013 17,77 17,33 -2,91% 17,33 18,34 18,07 17,34 18,00 33 1.487.472
8/5/2013 17,78 17,85 -3,51% 17,32 18,10 17,86 17,31 17,85 36 1.768.852
7/5/2013 17,28 18,50 +6,69% 17,21 18,50 17,64 18,00 19,00 47 2.678.348
6/5/2013 17,81 17,34 -3,67% 17,14 17,98 17,40 17,44 17,98 59 2.886.490
3/5/2013 17,58 18,00 +2,92% 16,82 18,00 17,61 16,84 18,00 73 3.995.692
2/5/2013 17,55 17,49 +0,58% 16,82 17,55 17,23 17,01 17,49 32 1.411.655
30/4/2013 17,01 17,39 +7,21% 16,44 17,73 17,16 17,11 17,59 73 3.404.816
29/4/2013 16,30 16,22 -0,43% 16,11 16,54 16,35 16,10 16,50 39 1.755.626
26/4/2013 16,80 16,29 -3,67% 16,07 16,99 16,34 16,40 16,90 49 2.112.969
25/4/2013 17,30 16,91 -4,36% 16,91 17,86 17,38 16,91 17,45 41 2.163.160
24/4/2013 16,70 17,68 +5,74% 16,70 17,87 17,62 16,82 17,68 30 1.362.578
23/4/2013 16,97 16,72 -1,47% 16,69 17,75 17,21 16,73 17,75 52 2.860.770
22/4/2013 16,42 16,97 +0,41% 16,42 17,45 16,83 16,61 16,98 30 1.453.604
19/4/2013 16,65 16,90 +3,43% 16,47 17,22 16,74 16,10 17,20 39 1.825.151
18/4/2013 16,10 16,34 +0,06% 15,94 16,99 16,27 16,50 16,96 30 1.203.496
17/4/2013 16,75 16,33 -3,94% 15,81 16,75 16,13 15,90 16,31 70 2.400.262
16/4/2013 16,92 17,00 +0,47% 16,70 17,05 16,85 16,91 17,10 33 1.333.115
15/4/2013 17,76 16,92 -3,04% 16,75 17,76 16,87 16,76 16,92 32 1.184.947
12/4/2013 18,02 17,45 -3,22% 17,40 18,02 17,57 17,39 17,46 20 974.887
11/4/2013 17,78 18,03 -0,66% 17,39 18,03 17,88 17,36 18,03 20 1.015.895
10/4/2013 17,90 18,15 +1,74% 17,36 18,15 17,89 17,36 18,15 47 2.198.820
9/4/2013 17,44 17,84 +2,35% 17,44 17,86 17,66 16,60 17,85 32 1.589.648
8/4/2013 17,06 17,43 +4,87% 16,69 17,46 17,21 17,43 17,44 34 1.855.152
5/4/2013 16,69 16,62 -3,37% 16,62 17,24 16,99 16,62 17,69 24 1.499.289
4/4/2013 16,85 17,20 +1,18% 16,52 17,44 16,80 16,77 17,20 29 1.411.210
3/4/2013 17,42 17,00 -2,19% 16,80 17,84 17,14 0,00 0,00 41 2.417.476
2/4/2013 17,65 17,38 -1,25% 17,33 17,65 17,47 0,00 0,00 22 1.205.681
1/4/2013 18,00 17,60 -2,22% 17,35 18,00 17,59 17,37 17,98 33 1.469.150
28/3/2013 18,34 18,00 +1,01% 17,55 18,34 17,81 17,50 18,00 30 1.569.491
27/3/2013 18,01 17,82 +0,62% 17,55 18,01 17,77 17,87 18,08 22 991.961
26/3/2013 17,26 17,71 +4,18% 17,24 17,95 17,61 17,71 17,98 52 1.678.771
25/3/2013 17,39 17,00 -2,80% 16,32 17,47 17,24 16,31 17,00 27 1.406.955
22/3/2013 17,27 17,49 -0,06% 17,19 17,72 17,33 17,18 17,49 21 892.561
21/3/2013 17,50 17,50 +0,11% 17,04 17,69 17,36 17,18 17,50 41 2.350.038
20/3/2013 17,10 17,48 +2,82% 16,93 17,48 17,24 16,91 17,48 21 1.017.921
19/3/2013 17,39 17,00 +0,53% 16,94 17,40 17,12 16,91 17,59 30 1.698.469
18/3/2013 17,05 16,91 -0,70% 16,76 17,40 17,16 16,91 17,39 30 1.582.271
15/3/2013 17,30 17,03 -0,06% 17,03 17,38 17,16 17,03 17,28 20 1.138.109
14/3/2013 17,40 17,04 -1,45% 17,03 17,72 17,40 17,03 17,20 34 1.851.540
13/3/2013 17,53 17,29 -1,20% 17,29 17,89 17,52 17,29 17,45 54 2.378.113
12/3/2013 17,49 17,50 +0,81% 17,10 17,50 17,29 17,15 17,50 33 1.565.783
11/3/2013 17,19 17,36 +1,58% 16,97 17,37 17,21 17,13 17,36 21 850.628
8/3/2013 16,54 17,09 +1,73% 16,52 17,09 16,80 16,71 17,09 20 831.779
7/3/2013 16,70 16,80 -0,88% 16,42 16,80 16,61 16,41 17,00 23 870.632
6/3/2013 16,80 16,95 +2,42% 16,01 16,95 16,70 16,50 16,95 22 875.248
5/3/2013 16,72 16,55 +1,29% 16,55 16,94 16,70 16,55 16,85 21 1.081.102
4/3/2013 16,90 16,34 -3,37% 16,34 16,95 16,70 16,34 16,80 41 1.937.277
1/3/2013 16,72 16,91 +1,87% 16,38 16,91 16,63 16,50 16,90 28 1.238.387
28/2/2013 16,93 16,60 -1,78% 16,60 17,39 16,93 16,60 16,80 89 4.239.085
27/2/2013 16,38 16,90 +4,90% 16,11 16,90 16,53 16,61 16,90 15 502.555
26/2/2013 16,41 16,11 -4,05% 16,10 16,79 16,35 15,55 16,50 41 2.119.197
25/2/2013 16,79 16,79 +3,51% 16,45 16,79 16,67 15,44 16,77 15 935.303
22/2/2013 16,15 16,22 -0,12% 15,80 16,46 16,17 16,22 16,50 47 3.071.119
21/2/2013 16,45 16,24 +0,62% 15,91 16,45 16,14 15,91 16,24 20 911.068
20/2/2013 16,18 16,14 -0,92% 16,01 16,44 16,24 16,01 16,08 35 1.746.532
19/2/2013 16,27 16,29 +4,36% 15,46 16,30 16,15 15,44 16,29 31 1.542.720
18/2/2013 16,17 15,61 -4,23% 15,61 16,42 16,03 15,63 16,43 28 1.604.332
15/2/2013 16,00 16,30 +0,06% 15,76 16,30 16,07 15,78 16,10 34 1.385.910
14/2/2013 16,10 16,29 +0,49% 15,91 16,29 16,05 16,00 16,29 17 699.914
13/2/2013 16,28 16,21 +0,81% 16,01 16,29 16,20 16,11 16,21 14 766.344
8/2/2013 16,30 16,08 +0,44% 16,08 16,50 16,25 16,00 16,46 39 2.091.495
7/2/2013 16,50 16,01 -3,44% 16,01 16,64 16,38 16,01 16,64 28 1.447.911
6/2/2013 16,44 16,58 -1,13% 16,18 17,00 16,52 16,20 16,84 29 1.313.690
5/2/2013 16,36 16,77 +2,88% 16,27 16,80 16,55 16,30 16,77 33 1.374.005
4/2/2013 16,05 16,30 -0,61% 15,98 16,36 16,16 16,21 16,37 43 1.735.831
1/2/2013 16,54 16,40 -3,47% 16,17 16,75 16,46 16,18 16,40 31 1.691.355
31/1/2013 16,27 16,99 +4,30% 15,04 16,99 16,42 16,02 16,98 35 1.716.654
30/1/2013 15,92 16,29 -0,06% 15,56 16,38 16,15 16,25 16,37 35 1.385.391
29/1/2013 15,70 16,30 +1,05% 15,61 16,39 16,11 15,64 16,38 50 2.569.798
28/1/2013 15,93 16,13 +5,84% 15,93 16,13 16,04 15,98 16,12 60 2.959.328
24/1/2013 14,68 15,24 +4,03% 14,65 16,30 15,86 15,24 16,28 98 4.215.239
23/1/2013 14,66 14,65 +4,20% 14,31 14,66 14,53 14,50 14,65 29 1.117.912
22/1/2013 14,40 14,06 -1,33% 14,01 14,58 14,40 14,10 14,38 48 1.448.939
21/1/2013 14,20 14,25 -1,72% 14,20 14,49 14,28 14,32 14,47 31 1.004.214
18/1/2013 14,15 14,50 +3,20% 14,07 14,50 14,20 14,08 14,49 30 1.242.648
17/1/2013 14,20 14,05 -0,64% 13,89 14,20 13,99 13,90 14,05 20 786.057
16/1/2013 14,21 14,14 -2,42% 14,14 14,50 14,28 14,14 14,49 26 1.127.251
15/1/2013 14,15 14,49 +1,54% 14,11 14,50 14,24 14,11 14,49 28 1.430.300
14/1/2013 13,89 14,27 +2,96% 13,89 14,35 14,18 14,14 14,27 47 1.499.645
11/1/2013 13,95 13,86 -0,36% 13,86 14,05 13,97 13,86 14,04 15 608.651
10/1/2013 14,05 13,91 -4,07% 13,91 14,19 13,96 13,91 14,19 25 1.240.079
9/1/2013 13,60 14,50 +6,07% 13,50 14,50 13,78 14,13 14,50 28 994.498
8/1/2013 14,30 13,67 -4,47% 13,60 14,40 13,93 13,68 13,99 36 1.605.290
7/1/2013 14,20 14,31 -0,07% 14,10 14,49 14,26 14,31 14,49 40 1.808.670
4/1/2013 14,70 14,32 -1,98% 13,90 14,70 14,33 13,90 14,33 79 3.254.516
3/1/2013 14,81 14,61 -1,42% 14,61 14,82 14,72 14,60 14,77 18 578.780
2/1/2013 14,51 14,82 0,00% 14,43 14,84 14,61 14,50 14,82 28 906.076
28/12/2012 14,46 14,50 -0,82% 14,28 14,50 14,40 14,50 14,70 14 499.785
27/12/2012 14,43 14,62 -0,81% 14,30 14,66 14,43 14,30 14,62 24 917.675
26/12/2012 14,36 14,74 +2,65% 14,30 14,74 14,40 14,40 14,74 40 1.311.149
21/12/2012 14,04 14,36 -0,76% 13,90 14,49 14,25 14,36 14,50 28 956.690
20/12/2012 13,71 14,47 +4,78% 13,61 14,48 13,97 14,08 14,47 22 987.461
19/12/2012 13,98 13,81 -1,29% 13,70 14,09 13,88 13,81 13,98 40 1.656.531
18/12/2012 13,58 13,99 +5,58% 13,40 13,99 13,70 13,82 13,99 55 2.304.096
17/12/2012 13,76 13,25 +3,52% 12,85 13,76 13,24 13,30 13,50 38 1.761.573
14/12/2012 13,00 12,80 -1,54% 12,79 13,20 12,98 12,80 12,90 35 1.181.453
13/12/2012 13,42 13,00 -4,34% 13,00 13,42 13,18 13,02 13,24 50 1.659.036
12/12/2012 13,59 13,59 +1,19% 13,20 13,59 13,39 13,27 13,69 34 1.178.506
11/12/2012 13,60 13,43 +0,37% 13,43 13,72 13,57 13,43 13,73 27 984.187
10/12/2012 13,33 13,38 -0,89% 13,30 13,48 13,38 13,31 13,48 21 627.852
7/12/2012 13,44 13,50 +3,85% 12,96 13,50 13,24 13,50 13,59 28 696.987
6/12/2012 13,45 13,00 -2,11% 12,60 13,55 12,95 13,01 13,50 52 1.819.040
5/12/2012 13,62 13,28 -0,15% 13,28 13,73 13,60 13,28 13,75 31 1.231.603
4/12/2012 13,50 13,30 -1,99% 13,30 13,79 13,51 13,31 13,55 24 785.605
3/12/2012 13,11 13,57 +5,69% 13,11 13,60 13,37 13,13 13,57 38 1.399.452
30/11/2012 13,48 12,84 -3,24% 12,84 13,48 13,16 12,84 13,26 38 1.816.944
29/11/2012 13,90 13,27 -2,64% 13,25 14,00 13,64 13,26 13,88 53 1.745.204
28/11/2012 14,04 13,63 -2,85% 13,63 14,04 13,78 13,63 14,00 24 1.084.843
27/11/2012 13,91 14,03 +0,94% 13,91 14,25 14,10 14,04 14,11 20 698.033
26/11/2012 14,38 13,90 -1,49% 13,90 14,38 14,04 13,91 14,08 17 665.644
23/11/2012 14,10 14,11 +0,50% 14,05 14,30 14,18 14,11 14,30 34 1.023.034
22/11/2012 14,10 14,04 -0,92% 14,02 14,14 14,07 14,04 14,25 22 888.214
21/11/2012 13,80 14,17 +1,80% 13,80 14,17 14,06 14,10 14,78 41 1.519.501
19/11/2012 13,92 13,92 +2,28% 13,70 14,00 13,78 13,71 13,92 20 787.853
16/11/2012 14,15 13,61 -1,52% 13,51 14,15 13,73 13,61 13,90 28 946.344
14/11/2012 14,19 13,82 -1,99% 13,80 14,40 14,11 13,82 14,19 37 1.555.476
13/11/2012 14,01 14,10 +0,36% 13,95 14,20 14,05 14,01 14,17 31 1.337.684
12/11/2012 14,14 14,05 -2,02% 14,05 14,20 14,13 14,05 14,29 30 1.142.150
9/11/2012 14,30 14,34 +1,70% 13,95 14,40 14,25 13,96 14,34 36 1.840.111
8/11/2012 14,47 14,10 -2,42% 14,10 14,55 14,25 14,11 14,29 22 610.931
7/11/2012 14,52 14,45 -1,03% 14,20 14,52 14,34 14,12 14,64 14 553.807
6/11/2012 14,26 14,60 +3,77% 14,20 14,60 14,36 14,26 14,67 28 1.241.033
5/11/2012 14,13 14,07 +0,29% 14,07 14,59 14,17 14,07 14,59 19 1.012.240
1/11/2012 14,20 14,03 +0,79% 14,01 14,44 14,20 14,24 14,44 23 898.191
31/10/2012 14,27 13,92 -3,93% 13,92 14,34 14,12 13,92 14,21 20 752.990
30/10/2012 14,15 14,49 +4,39% 14,08 14,49 14,16 14,10 14,49 17 679.720
29/10/2012 14,20 13,88 -2,32% 13,84 14,22 14,04 13,88 14,15 26 959.926
26/10/2012 14,00 14,21 +2,30% 13,80 14,21 13,97 13,70 14,21 19 816.051
25/10/2012 14,72 13,89 -1,56% 13,89 14,72 14,09 13,89 14,73 17 590.480
24/10/2012 14,60 14,11 -2,22% 14,11 14,80 14,44 14,11 14,50 31 1.386.132
23/10/2012 14,22 14,43 +2,92% 14,05 14,43 14,24 14,28 14,43 27 1.096.927
22/10/2012 14,30 14,02 -2,16% 14,02 14,30 14,22 14,01 14,13 13 545.995
19/10/2012 14,18 14,33 -0,28% 14,16 14,50 14,27 14,17 14,33 28 1.188.923
18/10/2012 14,07 14,37 +1,84% 14,05 14,37 14,19 14,29 14,37 25 1.342.454
17/10/2012 14,18 14,11 -1,74% 14,02 14,41 14,21 14,01 14,29 32 1.747.775
16/10/2012 14,10 14,36 +0,91% 14,04 14,36 14,26 14,05 14,36 34 1.773.902
15/10/2012 14,12 14,23 +1,64% 13,98 14,25 14,12 14,00 14,22 34 1.012.233
11/10/2012 14,10 14,00 0,00% 13,82 14,39 14,12 13,89 14,22 27 1.186.158
10/10/2012 13,80 14,00 +1,45% 13,80 14,00 13,90 13,98 14,00 42 1.678.151
9/10/2012 13,79 13,80 +1,25% 13,51 13,80 13,66 13,65 13,80 19 650.535
8/10/2012 13,40 13,63 +0,29% 13,40 13,63 13,50 13,63 13,65 20 564.819
5/10/2012 13,05 13,59 +4,94% 13,05 13,59 13,36 13,51 13,59 53 2.084.322
4/10/2012 13,00 12,95 +1,01% 12,90 13,05 12,96 12,82 12,95 12 421.505
3/10/2012 13,31 12,82 -6,29% 12,71 13,31 12,97 12,70 13,18 59 1.548.689
2/10/2012 13,84 13,68 -2,22% 13,30 13,94 13,60 13,25 13,71 39 1.660.003
1/10/2012 13,60 13,99 +4,95% 13,56 13,99 13,71 13,70 13,99 36 1.219.564
28/9/2012 13,67 13,33 -2,56% 13,33 13,67 13,49 13,31 13,66 31 1.206.623
27/9/2012 13,40 13,68 +3,48% 13,29 13,68 13,39 13,42 13,68 24 697.213
26/9/2012 13,20 13,22 +0,08% 13,10 13,64 13,30 13,23 13,39 17 707.637
25/9/2012 13,55 13,21 -3,86% 13,21 13,67 13,51 13,22 13,68 35 1.375.731
24/9/2012 13,62 13,74 +0,51% 13,32 13,78 13,52 13,41 13,74 27 1.031.891
21/9/2012 13,81 13,67 -1,51% 13,62 14,00 13,81 13,62 13,96 24 748.624
20/9/2012 13,90 13,88 -0,72% 13,69 13,90 13,80 13,70 13,88 28 812.886
19/9/2012 14,01 13,98 +0,58% 13,85 14,13 13,98 13,98 14,08 26 1.131.350
18/9/2012 14,20 13,90 -3,87% 13,90 14,23 14,12 13,90 14,00 37 1.488.057
17/9/2012 14,34 14,46 +3,29% 14,02 14,46 14,26 14,03 14,46 26 1.109.761
14/9/2012 14,40 14,00 -2,10% 13,83 14,77 14,40 13,90 14,26 62 1.950.346
13/9/2012 13,90 14,30 +5,15% 13,71 14,50 14,04 14,10 14,30 61 2.017.701
12/9/2012 13,70 13,60 +1,12% 13,60 13,81 13,70 13,61 13,90 27 993.468
11/9/2012 13,51 13,45 -2,89% 13,45 13,79 13,63 13,45 13,69 21 973.406
10/9/2012 13,70 13,85 +1,09% 13,61 13,85 13,70 13,60 13,85 20 774.570
6/9/2012 13,40 13,70 +3,40% 13,35 13,76 13,59 13,52 13,70 22 712.601
5/9/2012 13,76 13,25 -3,64% 13,25 13,80 13,59 13,00 13,18 27 820.904
4/9/2012 13,84 13,75 -0,58% 13,65 13,84 13,72 13,68 13,75 35 1.344.919
3/9/2012 13,70 13,83 +3,98% 13,64 13,92 13,77 13,83 13,94 45 1.885.413
31/8/2012 13,57 13,30 -1,48% 13,30 13,87 13,56 13,30 13,64 50 2.121.340
30/8/2012 13,45 13,50 -0,95% 13,26 13,50 13,39 13,30 13,54 20 511.729
29/8/2012 13,52 13,63 -1,16% 13,30 13,67 13,51 13,30 13,63 30 1.033.719
28/8/2012 13,70 13,79 +1,77% 13,50 13,79 13,63 13,58 13,78 28 1.157.718
27/8/2012 13,80 13,55 +0,37% 13,55 13,80 13,66 13,50 13,74 29 1.269.105
24/8/2012 13,33 13,50 +1,89% 13,20 13,58 13,35 13,40 13,60 26 1.063.257
23/8/2012 13,45 13,25 -3,28% 13,25 13,62 13,40 13,25 13,88 31 776.091
22/8/2012 13,75 13,70 -0,80% 13,30 13,75 13,54 13,34 13,69 37 1.107.767
21/8/2012 13,75 13,81 +7,05% 13,60 13,90 13,75 13,52 13,81 37 1.620.663
20/8/2012 13,70 12,90 -6,66% 12,90 13,70 13,54 12,96 13,80 21 690.709
17/8/2012 13,49 13,82 0,00% 13,41 13,82 13,62 13,76 13,82 28 1.151.399
16/8/2012 13,48 13,82 +4,62% 13,41 13,82 13,56 13,44 13,82 21 710.702
15/8/2012 12,90 13,21 +2,32% 12,90 13,35 13,21 13,22 13,43 24 1.079.408
14/8/2012 13,00 12,91 -0,69% 12,91 13,24 13,08 12,91 13,28 24 909.406
13/8/2012 13,00 13,00 +0,78% 12,96 13,05 13,01 12,96 13,30 16 631.278
10/8/2012 13,10 12,90 0,00% 12,90 13,20 13,07 12,98 13,15 26 658.886
9/8/2012 13,04 12,90 -2,27% 12,90 13,20 13,10 12,90 13,20 23 783.855
8/8/2012 13,13 13,20 +2,56% 12,97 13,20 13,06 13,01 13,20 32 1.136.687
7/8/2012 12,90 12,87 +1,50% 12,77 13,10 12,93 12,87 13,01 25 1.005.390
6/8/2012 12,65 12,68 +2,59% 12,41 12,84 12,72 12,60 12,90 33 1.015.846
3/8/2012 12,37 12,36 +1,81% 12,36 12,65 12,48 12,36 12,63 27 769.199
2/8/2012 12,64 12,14 -3,11% 12,14 12,64 12,37 12,11 12,29 54 1.595.839
1/8/2012 13,27 12,53 -3,17% 12,50 13,43 12,78 12,56 12,79 67 2.036.239
31/7/2012 13,14 12,94 +1,73% 12,92 14,30 13,34 12,95 13,10 50 1.534.552
30/7/2012 12,90 12,72 -0,39% 12,72 12,93 12,81 12,72 12,94 26 888.707
27/7/2012 12,76 12,77 +0,16% 12,55 12,98 12,75 12,77 13,08 46 1.125.082
26/7/2012 12,62 12,75 +1,03% 12,36 12,75 12,58 12,50 12,84 31 1.114.429
25/7/2012 12,76 12,62 -0,32% 12,41 12,76 12,53 12,41 12,62 21 584.252
24/7/2012 12,81 12,66 -1,94% 12,32 12,85 12,71 12,51 12,80 25 837.981
23/7/2012 12,99 12,91 +0,70% 12,54 13,04 12,81 12,66 13,06 32 1.425.820
20/7/2012 12,83 12,82 +1,67% 12,80 12,99 12,87 12,81 12,99 26 449.347
19/7/2012 12,01 12,61 +0,72% 12,01 12,99 12,73 12,70 13,00 45 1.229.399
18/7/2012 12,40 12,52 -0,24% 12,26 12,52 12,37 12,35 12,52 35 798.066
17/7/2012 12,11 12,55 +3,29% 12,11 12,65 12,50 12,39 12,55 54 1.608.922
16/7/2012 12,30 12,15 -0,33% 12,15 12,30 12,23 12,15 12,24 26 951.735
13/7/2012 12,00 12,19 +2,44% 12,00 12,44 12,32 12,23 12,48 28 603.859
12/7/2012 11,70 11,90 +1,10% 11,65 12,25 11,80 11,83 12,25 54 1.790.491
11/7/2012 12,80 11,77 -5,99% 11,72 12,80 12,09 11,81 12,39 111 3.272.056
10/7/2012 13,25 12,52 -8,28% 12,52 13,39 13,07 12,52 13,58 49 1.381.890
6/7/2012 13,60 13,65 +2,86% 13,25 13,65 13,34 13,27 13,65 37 1.442.753
5/7/2012 13,91 13,27 -1,78% 13,27 13,91 13,63 13,24 13,70 32 1.254.806
4/7/2012 13,73 13,51 +1,20% 13,51 14,19 13,87 13,53 13,89 91 4.444.198
3/7/2012 13,19 13,35 +1,60% 13,10 13,89 13,51 13,10 13,89 78 4.133.389
2/7/2012 13,15 13,14 -1,87% 13,03 13,37 13,11 13,14 13,36 25 693.318
29/6/2012 13,40 13,39 +0,83% 13,15 13,40 13,29 13,16 13,22 22 666.304
28/6/2012 12,92 13,28 +1,37% 12,92 13,41 13,22 13,00 13,28 39 1.229.072
27/6/2012 13,20 13,10 -6,16% 13,03 13,59 13,18 12,92 13,10 33 1.094.508
26/6/2012 12,93 13,96 +7,47% 12,80 13,96 12,90 12,86 13,60 33 820.460
25/6/2012 13,30 12,99 -7,02% 12,99 13,33 13,14 13,01 13,09 40 1.175.479
22/6/2012 13,44 13,97 +5,67% 13,21 13,97 13,42 13,21 13,97 29 978.476
21/6/2012 13,55 13,22 -1,34% 13,20 13,55 13,35 13,22 13,39 35 1.243.041
20/6/2012 13,54 13,40 -1,33% 13,40 13,86 13,53 13,43 13,87 51 1.855.823
19/6/2012 13,84 13,58 -1,67% 13,58 13,99 13,81 13,60 14,00 53 2.070.444
18/6/2012 13,88 13,81 +1,84% 13,43 13,88 13,69 13,60 13,85 18 753.122
15/6/2012 13,72 13,56 +0,22% 13,54 13,72 13,58 13,60 13,79 18 895.178
14/6/2012 14,00 13,53 -0,95% 13,53 14,00 13,78 13,54 14,05 30 1.242.406
13/6/2012 14,21 13,66 -2,43% 13,66 14,30 13,98 13,70 14,08 40 1.620.425
12/6/2012 13,61 14,00 +3,02% 13,61 14,00 13,81 13,82 14,00 22 1.131.383
11/6/2012 13,89 13,59 -1,66% 13,59 13,91 13,74 13,60 13,80 39 1.688.732
8/6/2012 13,81 13,82 +0,58% 13,75 13,96 13,83 13,78 13,82 23 869.830
6/6/2012 13,50 13,74 +0,44% 13,50 14,10 13,83 13,74 14,10 23 972.495
5/6/2012 13,89 13,68 0,00% 13,61 13,90 13,74 13,60 13,68 32 1.115.452
4/6/2012 13,85 13,68 -3,32% 13,68 13,85 13,75 13,68 13,84 15 638.336
1/6/2012 14,34 14,15 -4,39% 13,80 14,60 14,03 12,85 14,59 41 1.372.350
31/5/2012 14,30 14,80 +3,57% 14,07 14,80 14,27 14,08 14,80 33 1.132.649
30/5/2012 14,38 14,29 -2,52% 14,10 14,49 14,25 14,05 14,30 17 592.939
29/5/2012 14,71 14,66 -2,27% 14,30 14,71 14,46 14,32 14,66 29 1.047.143
28/5/2012 14,22 15,00 +5,12% 14,16 15,00 14,53 14,45 14,99 45 1.609.084
25/5/2012 14,55 14,27 -1,86% 14,16 14,89 14,32 14,19 14,27 32 1.253.060
24/5/2012 14,85 14,54 -2,42% 14,54 15,29 14,74 14,54 14,81 22 828.268
23/5/2012 14,87 14,90 -1,52% 14,60 15,34 14,99 14,56 15,28 42 1.724.373
22/5/2012 15,07 15,13 0,00% 14,78 15,20 14,99 14,83 15,12 23 1.273.103
21/5/2012 14,68 15,13 +4,13% 14,68 15,13 14,94 14,77 15,13 30 1.087.691
18/5/2012 14,52 14,53 -2,15% 14,31 14,85 14,62 14,53 14,85 42 2.004.899
17/5/2012 15,15 14,85 -4,75% 14,36 15,21 14,88 14,62 14,85 25 1.001.814
16/5/2012 15,29 15,59 +3,59% 15,03 15,70 15,26 15,04 15,58 49 2.209.252
15/5/2012 15,06 15,05 -1,31% 15,02 15,77 15,27 15,02 15,35 39 1.857.292
14/5/2012 15,20 15,25 +1,53% 15,20 15,68 15,38 15,26 15,64 32 1.638.949
11/5/2012 15,66 15,02 -5,00% 15,02 15,98 15,58 15,05 15,57 31 1.728.042
10/5/2012 16,00 15,81 -0,13% 15,70 16,14 15,87 15,71 15,82 27 1.298.006
9/5/2012 15,63 15,83 +0,57% 15,63 16,32 15,88 15,82 16,34 24 1.183.318
8/5/2012 16,08 15,74 -2,24% 15,74 16,08 15,84 15,73 15,99 19 855.471
7/5/2012 15,81 16,10 +1,19% 15,65 16,17 15,94 15,53 16,10 46 2.020.784
4/5/2012 16,10 15,91 -1,79% 15,91 16,25 16,08 15,90 16,17 60 3.481.857
3/5/2012 16,20 16,20 -0,49% 16,19 16,44 16,31 16,18 16,25 19 859.360
2/5/2012 16,44 16,28 -1,27% 16,12 16,44 16,24 16,12 16,28 27 1.203.646
30/4/2012 16,35 16,49 +0,55% 15,87 16,50 16,26 16,02 16,49 34 1.199.227
27/4/2012 15,96 16,40 +0,92% 15,81 16,50 16,22 16,07 16,50 32 1.669.730
26/4/2012 16,30 16,25 +1,18% 16,04 16,50 16,17 16,04 16,47 11 224.942
25/4/2012 16,22 16,06 +0,50% 16,00 16,70 16,39 16,07 16,50 35 1.801.545
24/4/2012 16,00 15,98 -0,68% 15,91 16,60 16,20 15,98 16,60 37 1.638.243
23/4/2012 15,94 16,09 +0,81% 15,65 16,14 15,95 15,86 15,98 22 887.168
20/4/2012 16,84 15,96 -3,62% 15,96 16,84 16,14 15,96 16,25 32 1.475.498
19/4/2012 16,20 16,56 +1,91% 16,20 16,60 16,43 16,21 16,56 47 1.732.555
18/4/2012 16,05 16,25 +0,31% 15,81 16,25 16,01 15,88 16,26 26 1.221.682
17/4/2012 16,26 16,20 +1,19% 15,63 16,26 16,01 15,91 16,20 43 1.983.503
16/4/2012 15,94 16,01 +1,14% 15,52 16,19 15,91 15,45 16,05 41 1.439.073
13/4/2012 15,85 15,83 +0,76% 15,67 16,00 15,87 15,86 15,97 27 1.349.667
12/4/2012 15,80 15,71 -0,44% 15,71 15,99 15,86 15,72 15,87 38 1.624.245
11/4/2012 15,59 15,78 +1,94% 15,46 15,83 15,67 15,75 15,82 47 1.458.755
10/4/2012 15,32 15,48 0,00% 15,22 15,49 15,29 15,19 15,48 37 1.674.180
9/4/2012 15,44 15,48 -0,06% 15,04 15,50 15,22 15,12 15,48 31 1.397.845
5/4/2012 15,50 15,49 +3,27% 15,26 15,50 15,35 15,30 15,49 34 950.184
4/4/2012 14,94 15,00 +0,87% 14,94 15,56 15,19 15,10 15,36 81 2.887.829
3/4/2012 14,80 14,87 +0,20% 13,60 14,87 14,65 14,23 14,86 32 1.367.474
2/4/2012 14,62 14,84 +3,70% 14,27 14,84 14,61 13,83 14,83 29 1.428.264
30/3/2012 14,60 14,31 -1,04% 14,31 14,71 14,50 14,31 14,39 29 1.105.388
29/3/2012 14,30 14,46 +1,05% 14,30 14,57 14,50 14,45 14,59 23 1.045.503
28/3/2012 14,21 14,31 -0,69% 14,11 14,48 14,30 14,31 14,45 23 1.064.396
27/3/2012 14,60 14,41 0,00% 14,30 14,60 14,43 14,40 14,50 24 1.049.520
26/3/2012 14,17 14,41 +1,84% 14,16 14,56 14,42 14,41 14,57 33 1.059.909
23/3/2012 14,08 14,15 -0,21% 14,01 14,16 14,10 14,01 14,20 19 852.773
22/3/2012 14,03 14,18 -0,28% 13,81 14,19 14,02 13,83 14,18 31 1.834.289
21/3/2012 13,40 14,22 +2,67% 13,40 14,28 14,00 14,10 14,22 71 2.510.847
20/3/2012 13,70 13,85 -0,86% 13,50 13,85 13,65 13,51 13,84 16 822.351
19/3/2012 13,70 13,97 +2,80% 13,68 13,99 13,87 13,72 13,97 22 690.910
16/3/2012 13,73 13,59 +0,89% 13,55 13,97 13,71 13,61 13,97 41 1.791.809
15/3/2012 13,31 13,47 -2,39% 13,31 13,89 13,72 13,47 13,99 41 1.641.014
14/3/2012 13,40 13,80 +2,99% 13,32 13,80 13,48 13,80 13,87 80 3.144.678
13/3/2012 13,21 13,40 +2,52% 13,01 13,40 13,27 13,23 13,40 36 1.322.260
12/3/2012 13,09 13,07 +0,08% 12,91 13,39 13,19 12,91 13,38 55 2.369.110
9/3/2012 12,80 13,06 +2,92% 12,61 13,09 12,92 12,83 13,06 30 934.267
8/3/2012 12,56 12,69 +2,01% 12,56 12,95 12,66 12,56 12,97 28 882.909
7/3/2012 12,61 12,44 +0,40% 12,41 12,61 12,49 12,44 12,55 16 459.719
6/3/2012 12,60 12,39 -3,43% 12,24 12,60 12,36 12,23 12,40 30 1.049.952
5/3/2012 13,04 12,83 -0,70% 12,65 13,04 12,79 12,67 12,84 14 473.424
2/3/2012 13,05 12,92 -0,62% 12,91 13,14 13,01 12,91 13,08 33 1.050.504
1/3/2012 12,71 13,00 0,00% 12,71 13,00 12,88 12,86 13,00 24 982.561
29/2/2012 12,57 13,00 +3,59% 12,40 13,00 12,63 12,86 13,00 47 2.194.339
28/2/2012 12,77 12,55 -3,16% 12,55 12,77 12,63 12,55 12,76 25 963.977
27/2/2012 13,00 12,96 -0,31% 12,78 13,00 12,84 12,77 12,95 27 1.405.744
24/2/2012 13,05 13,00 +0,54% 12,91 13,25 13,01 12,97 13,22 30 1.111.746
23/2/2012 13,20 12,93 -0,54% 12,93 13,20 13,04 12,93 13,12 19 734.669
22/2/2012 13,00 13,00 +0,39% 12,89 13,33 13,10 12,89 13,18 32 1.306.075
17/2/2012 13,08 12,95 -1,30% 12,88 13,08 12,97 12,96 13,04 47 1.901.375
16/2/2012 13,10 13,12 +0,23% 13,00 13,25 13,13 13,00 13,12 41 1.564.122
15/2/2012 12,56 13,09 +3,48% 12,56 13,59 13,05 13,08 13,20 119 4.381.713
14/2/2012 12,50 12,65 +1,61% 12,34 12,77 12,59 12,33 12,64 36 1.185.652
13/2/2012 12,20 12,45 +1,97% 12,20 12,45 12,33 12,33 12,50 30 920.157
10/2/2012 12,06 12,21 +2,52% 11,96 12,36 12,12 12,10 12,20 27 1.190.292
9/2/2012 12,10 11,91 +0,34% 11,91 12,12 12,01 11,92 12,06 32 1.178.228
8/2/2012 12,35 11,87 -2,86% 11,87 12,39 12,15 12,00 12,11 37 1.334.240
7/2/2012 12,20 12,22 +1,24% 12,11 12,48 12,32 12,22 12,46 28 1.008.827
6/2/2012 12,00 12,07 -0,49% 12,00 12,27 12,12 12,09 12,26 22 862.443
3/2/2012 11,60 12,13 +1,85% 11,60 12,15 12,02 11,93 12,13 24 816.651
2/2/2012 12,39 11,91 -4,11% 11,89 12,49 12,09 11,90 12,10 39 1.352.498
1/2/2012 12,11 12,42 +4,02% 12,11 12,42 12,24 12,14 12,42 26 838.783
31/1/2012 11,71 11,94 +1,19% 11,71 11,94 11,83 11,78 11,94 28 853.103
30/1/2012 11,75 11,80 +0,25% 11,65 11,80 11,72 11,70 11,80 29 1.107.140
27/1/2012 12,05 11,77 -2,81% 11,77 12,13 11,97 11,76 11,98 36 1.199.094
26/1/2012 12,05 12,11 +1,85% 11,59 12,11 11,94 11,98 12,11 49 1.579.747
24/1/2012 12,08 11,89 -2,46% 11,87 12,10 11,98 11,89 12,05 25 932.076
23/1/2012 12,02 12,19 +0,49% 12,00 12,19 12,07 12,01 12,19 23 817.223
20/1/2012 12,10 12,13 +0,25% 12,10 12,21 12,15 12,13 12,14 27 797.425
19/1/2012 12,10 12,10 +0,83% 11,99 12,10 12,04 12,00 12,10 28 1.018.375
18/1/2012 11,80 12,00 +2,48% 11,80 12,15 12,01 11,92 12,09 40 1.923.612
17/1/2012 12,01 11,71 -2,42% 11,65 12,01 11,81 11,71 12,02 24 765.422
16/1/2012 11,89 12,00 +3,09% 11,68 12,00 11,80 11,92 12,07 29 936.796
13/1/2012 11,75 11,64 -2,43% 11,63 11,83 11,70 11,64 11,86 12 378.213
12/1/2012 11,93 11,93 +0,85% 11,82 11,96 11,87 11,81 11,93 24 810.136
11/1/2012 11,79 11,83 -1,17% 11,78 11,96 11,87 11,85 11,91 23 804.096
10/1/2012 11,97 11,97 -0,25% 11,70 11,98 11,80 11,71 11,97 35 1.207.636
9/1/2012 11,99 12,00 +0,33% 11,91 12,09 11,99 12,00 12,08 14 397.118
6/1/2012 12,00 11,96 +0,42% 11,86 12,00 11,92 11,85 12,00 16 593.939
5/1/2012 11,84 11,91 -1,16% 11,75 11,99 11,84 11,75 11,99 20 581.735
4/1/2012 11,86 12,05 -0,66% 11,72 12,05 11,90 11,82 12,05 38 1.265.716
3/1/2012 11,95 12,13 +1,25% 11,80 12,13 11,93 11,86 12,09 41 1.523.188
2/1/2012 11,70 11,98 +3,10% 11,70 11,98 11,86 11,47 11,98 39 1.319.943
29/12/2011 11,48 11,62 0,00% 11,37 11,92 11,58 11,62 11,92 29 741.353
28/12/2011 11,53 11,62 +3,66% 11,43 11,62 11,53 11,43 11,62 25 875.743
27/12/2011 11,10 11,21 +0,72% 11,04 11,49 11,29 11,23 11,48 34 1.183.901
26/12/2011 11,23 11,13 -0,89% 11,13 11,26 11,21 11,13 11,19 14 451.480
23/12/2011 11,35 11,23 +0,36% 11,19 11,35 11,29 11,24 11,40 9 265.389
22/12/2011 11,26 11,19 -1,41% 11,15 11,36 11,30 11,19 11,29 23 692.665
21/12/2011 11,24 11,35 +3,94% 11,02 11,35 11,18 11,23 11,35 18 691.452
20/12/2011 10,90 10,92 +0,83% 10,90 11,15 11,06 10,92 11,15 29 820.898
19/12/2011 10,80 10,83 +0,19% 10,80 11,03 10,88 10,83 10,85 20 560.144
16/12/2011 11,00 10,81 -0,09% 10,81 11,18 10,94 10,80 11,09 19 752.156
15/12/2011 10,85 10,82 0,00% 10,81 11,15 10,94 10,81 11,13 28 1.021.620
14/12/2011 11,05 10,82 -3,82% 10,80 11,28 10,98 10,82 11,00 30 909.065
13/12/2011 11,07 11,25 +1,72% 11,04 11,30 11,17 11,04 11,26 28 1.002.824
12/12/2011 11,05 11,06 -1,43% 10,97 11,20 11,03 10,97 11,06 26 814.433
9/12/2011 11,24 11,22 +2,09% 11,06 11,25 11,15 11,06 11,21 28 1.006.423
8/12/2011 10,98 10,99 +0,09% 10,88 11,14 11,00 11,00 11,17 23 767.463
7/12/2011 11,20 10,98 -1,88% 10,84 11,20 11,02 11,12 11,17 45 1.648.490
6/12/2011 11,26 11,19 -0,80% 11,17 11,39 11,23 11,20 11,53 31 1.064.262
5/12/2011 11,43 11,28 -0,70% 11,25 11,68 11,37 11,28 11,48 26 928.378
2/12/2011 11,40 11,36 -1,22% 11,35 11,67 11,46 11,31 11,50 17 600.618
1/12/2011 11,42 11,50 +2,22% 11,32 11,78 11,49 11,28 11,50 36 1.084.231
30/11/2011 11,03 11,25 +1,17% 11,03 11,64 11,39 11,25 11,44 47 1.555.245
29/11/2011 11,40 11,12 -1,16% 11,12 11,53 11,30 11,12 11,26 45 1.267.527
28/11/2011 11,26 11,25 -0,18% 11,19 11,42 11,30 11,16 11,40 25 934.202
25/11/2011 10,81 11,27 +7,44% 10,81 11,28 11,07 11,00 11,27 25 785.392
24/11/2011 10,55 10,49 -0,47% 10,40 11,20 10,61 10,52 11,05 19 522.341
23/11/2011 11,00 10,54 -5,13% 10,54 11,16 10,80 10,55 11,00 33 735.745
22/11/2011 11,30 11,11 -0,45% 10,97 11,30 11,03 11,01 11,11 22 658.609
21/11/2011 11,15 11,16 +1,18% 10,88 11,21 11,01 11,00 11,31 32 1.033.027
18/11/2011 11,43 11,03 -0,90% 11,00 11,43 11,11 11,04 11,38 21 832.294
17/11/2011 11,43 11,13 -4,05% 11,10 11,57 11,26 11,13 11,41 26 816.236
16/11/2011 11,61 11,60 +0,87% 11,57 11,65 11,60 11,52 11,74 7 326.651
14/11/2011 11,60 11,50 -0,86% 11,46 11,60 11,52 11,50 11,75 10 319.367
11/11/2011 11,50 11,60 +0,87% 11,42 11,77 11,56 11,42 11,78 39 1.309.551
10/11/2011 11,61 11,50 0,00% 11,50 11,71 11,60 11,50 11,74 21 886.918
9/11/2011 11,65 11,50 -3,77% 11,50 11,78 11,60 11,51 11,78 22 653.094
8/11/2011 11,85 11,95 +3,02% 11,76 11,96 11,84 11,75 11,95 12 303.160
7/11/2011 11,45 11,60 0,00% 11,45 11,96 11,72 11,61 11,96 41 1.499.192
4/11/2011 11,17 11,60 +2,47% 10,75 11,60 11,21 11,35 11,60 78 2.785.731
3/11/2011 11,84 11,32 -4,47% 11,10 11,84 11,31 11,10 11,30 103 3.218.755
1/11/2011 11,79 11,85 +1,80% 11,40 11,85 11,63 11,55 11,85 24 802.926
31/10/2011 12,00 11,64 -3,56% 11,63 12,01 11,85 11,64 12,07 31 1.231.468
28/10/2011 12,40 12,07 -2,03% 12,07 12,40 12,20 12,06 12,18 33 1.015.997
27/10/2011 12,15 12,32 +2,41% 12,15 12,47 12,34 12,27 12,32 45 1.690.553
26/10/2011 12,56 12,03 -3,14% 11,98 12,56 12,14 12,04 12,15 41 1.739.177
25/10/2011 12,37 12,42 -0,16% 12,19 12,52 12,39 12,30 12,42 22 554.580
24/10/2011 12,45 12,44 +2,47% 12,33 12,50 12,43 12,36 12,48 33 1.079.753
21/10/2011 12,41 12,14 -1,38% 12,05 12,42 12,28 12,14 12,35 22 738.386
20/10/2011 12,27 12,31 -0,73% 12,03 12,40 12,20 12,00 12,31 29 807.899
19/10/2011 12,00 12,40 +2,99% 12,00 12,40 12,25 12,31 12,40 25 634.885
18/10/2011 11,55 12,04 +4,60% 11,46 12,04 11,67 11,48 12,00 13 285.130
17/10/2011 11,80 11,51 -3,68% 11,50 11,85 11,67 11,39 11,70 25 937.327
14/10/2011 11,81 11,95 +0,42% 11,68 11,95 11,84 11,71 11,90 15 517.798
13/10/2011 11,75 11,90 +1,62% 11,75 12,00 11,90 11,77 11,88 20 577.804
11/10/2011 11,80 11,71 -0,59% 11,60 11,80 11,65 11,46 11,71 19 605.887
10/10/2011 11,20 11,78 +3,70% 11,17 11,78 11,35 11,21 11,78 35 956.920
7/10/2011 11,62 11,36 0,00% 11,05 11,77 11,35 11,09 11,41 21 732.402
6/10/2011 11,01 11,36 +2,71% 11,01 11,76 11,35 11,17 11,36 31 1.124.237
5/10/2011 11,20 11,06 -1,51% 10,86 11,25 11,03 10,91 11,06 22 1.021.069
4/10/2011 11,31 11,23 -3,19% 11,02 11,45 11,18 11,04 11,31 30 960.933
3/10/2011 11,79 11,60 0,00% 11,33 11,79 11,55 11,34 11,60 35 1.521.137
30/9/2011 11,70 11,60 +1,40% 11,60 11,93 11,82 11,53 11,89 13 385.407
29/9/2011 11,75 11,44 -1,46% 11,44 12,00 11,83 11,49 11,84 13 356.299
28/9/2011 11,82 11,61 -1,78% 11,61 12,09 11,94 11,53 12,00 42 1.475.869
27/9/2011 11,55 11,82 +2,78% 11,52 11,82 11,68 11,41 11,89 19 591.355
26/9/2011 11,45 11,50 -1,54% 11,21 11,50 11,33 11,21 11,50 32 1.041.354
23/9/2011 11,40 11,68 +4,66% 11,25 11,71 11,47 11,42 11,68 37 1.030.163
22/9/2011 11,88 11,16 -3,21% 10,83 12,03 11,45 11,16 11,64 48 2.053.927
21/9/2011 11,18 11,53 +2,31% 11,18 12,17 11,84 11,54 11,94 42 1.392.503
20/9/2011 11,52 11,27 -2,17% 11,27 11,67 11,41 11,26 11,45 29 769.436
19/9/2011 11,23 11,52 +4,16% 11,01 11,52 11,27 11,11 11,52 32 1.109.412
16/9/2011 11,24 11,06 -0,45% 10,97 11,27 11,11 11,07 11,24 34 1.452.977
15/9/2011 10,91 11,11 +2,21% 10,91 11,20 11,10 11,12 11,18 37 1.438.956
14/9/2011 10,60 10,87 +2,84% 10,60 11,15 10,87 10,88 11,11 62 1.888.943
13/9/2011 10,19 10,57 +6,12% 10,11 10,57 10,41 10,28 10,57 42 1.270.112
12/9/2011 9,83 9,96 +1,63% 9,66 10,05 9,80 9,97 10,05 16 510.801
9/9/2011 10,22 9,80 -4,85% 9,65 10,22 9,87 9,75 9,94 32 1.040.406
8/9/2011 10,10 10,30 +2,59% 10,10 10,42 10,23 10,11 10,30 55 1.677.627
6/9/2011 9,38 10,04 +5,35% 9,25 10,08 9,70 9,82 10,08 56 1.779.211
5/9/2011 9,75 9,53 -2,26% 9,32 9,78 9,52 9,42 9,53 34 894.464
2/9/2011 9,96 9,75 -3,56% 9,75 10,11 9,94 9,88 10,06 49 1.432.551
1/9/2011 10,10 10,11 +1,51% 9,92 10,26 10,10 10,10 10,22 36 1.088.650
31/8/2011 9,87 9,96 +1,43% 9,81 10,26 9,99 9,96 9,97 51 1.321.160
30/8/2011 9,57 9,82 +2,83% 9,40 9,85 9,66 9,82 9,85 37 1.013.077
29/8/2011 9,10 9,55 +3,02% 8,93 9,55 9,39 9,35 9,55 40 1.164.071
26/8/2011 8,99 9,27 +0,54% 8,95 9,29 9,12 9,14 9,28 21 448.956
25/8/2011 9,21 9,22 -1,28% 9,14 9,37 9,21 9,15 9,22 33 800.323
24/8/2011 9,42 9,34 -1,06% 9,26 9,55 9,37 9,36 9,41 31 901.535
23/8/2011 9,80 9,44 +3,74% 8,81 9,80 9,11 9,10 9,42 17 506.968
22/8/2011 9,00 9,10 +1,68% 8,95 9,10 9,02 9,00 9,49 29 778.197
19/8/2011 8,94 8,95 -2,19% 8,88 9,30 8,99 8,88 8,93 38 964.594
18/8/2011 9,27 9,15 -2,97% 8,82 9,27 8,98 8,95 9,19 53 1.415.339
17/8/2011 9,50 9,43 -0,32% 9,30 9,55 9,36 9,27 9,43 35 1.112.898
16/8/2011 9,39 9,46 +1,18% 9,25 9,46 9,31 9,36 9,56 21 477.738
15/8/2011 9,49 9,35 -1,48% 9,34 9,56 9,44 9,34 9,46 45 1.216.117
12/8/2011 9,30 9,49 +0,42% 9,11 9,50 9,40 9,36 9,49 24 508.095
11/8/2011 9,30 9,45 +4,19% 9,00 9,45 9,21 9,32 9,45 46 1.401.352
10/8/2011 9,10 9,07 +1,23% 8,88 9,46 9,17 8,99 9,44 34 903.721
9/8/2011 8,75 8,96 +1,82% 8,55 8,99 8,81 8,61 9,00 52 1.269.158
8/8/2011 9,40 8,80 -11,11% 8,22 9,40 8,90 8,25 8,95 74 1.925.955
5/8/2011 9,95 9,90 +0,51% 9,17 10,85 9,48 9,65 9,90 48 1.483.521
4/8/2011 10,77 9,85 -7,60% 9,85 10,77 10,14 9,85 9,94 55 1.825.199
3/8/2011 10,89 10,66 -2,65% 10,54 10,96 10,69 10,66 10,83 30 1.196.864
2/8/2011 11,12 10,95 -0,90% 10,95 11,37 11,09 10,95 10,98 26 759.793
1/8/2011 11,49 11,05 -1,25% 11,03 11,63 11,34 11,06 11,24 30 623.849
29/7/2011 10,59 11,19 +7,91% 10,59 11,45 11,16 11,13 11,40 60 1.507.261
28/7/2011 10,61 10,37 -2,35% 10,33 10,62 10,49 10,37 10,49 36 1.195.058
27/7/2011 10,80 10,62 -3,72% 10,62 11,19 10,75 10,62 10,78 34 1.029.924
26/7/2011 11,02 11,03 -0,63% 10,82 11,03 10,93 10,94 11,04 28 727.363
25/7/2011 11,35 11,10 -2,29% 10,98 11,35 11,17 11,05 11,30 33 1.042.368
22/7/2011 11,44 11,36 +0,44% 11,28 11,47 11,38 11,27 11,36 25 984.711
21/7/2011 11,28 11,31 +1,16% 11,28 11,41 11,36 11,30 11,40 17 515.926
20/7/2011 11,10 11,18 +2,10% 10,27 11,18 11,06 11,07 11,18 37 1.204.709
19/7/2011 11,14 10,95 -1,44% 10,95 11,26 11,09 10,95 11,00 50 1.256.642
18/7/2011 11,40 11,11 -1,59% 11,11 11,40 11,17 11,11 11,19 32 989.385
15/7/2011 11,30 11,29 -0,62% 11,25 11,41 11,28 11,25 11,33 19 663.650
14/7/2011 11,62 11,36 -2,41% 11,22 11,62 11,37 11,36 11,58 21 737.056
13/7/2011 11,17 11,64 +3,19% 11,17 11,65 11,48 11,47 11,63 26 954.463
12/7/2011 11,55 11,28 -1,74% 11,25 11,55 11,39 11,28 11,46 26 971.571
11/7/2011 11,50 11,48 -2,55% 11,35 11,58 11,44 11,36 11,48 30 1.175.580
8/7/2011 11,81 11,78 -1,42% 11,50 11,81 11,60 11,58 11,78 38 1.209.595
7/7/2011 12,00 11,95 -0,33% 11,95 12,14 12,01 11,95 12,01 33 1.409.414
6/7/2011 11,87 11,99 -0,42% 11,82 12,06 12,00 12,00 12,12 27 1.068.135
5/7/2011 11,89 12,04 +0,58% 11,89 12,11 12,00 11,97 12,04 32 1.128.755
4/7/2011 12,01 11,97 -0,25% 11,74 12,01 11,80 11,76 11,97 143 4.789.849
1/7/2011 11,90 12,00 +2,13% 11,90 12,00 11,95 11,91 11,99 34 1.277.874
30/6/2011 11,75 11,75 -1,09% 11,75 11,88 11,82 11,76 11,89 34 1.144.852
29/6/2011 11,89 11,88 -0,75% 11,69 12,01 11,79 11,69 11,88 182 5.479.035
28/6/2011 12,12 11,97 +1,35% 11,95 12,12 12,00 11,97 12,04 27 969.772
27/6/2011 12,01 11,81 -1,25% 11,72 12,05 11,84 11,79 11,98 56 1.520.562
24/6/2011 12,09 11,96 -1,08% 11,94 12,09 11,99 11,95 12,07 19 885.251
22/6/2011 12,10 12,09 +0,42% 12,02 12,17 12,09 12,01 12,09 24 811.176
21/6/2011 12,57 12,04 -3,06% 11,97 12,57 12,19 12,01 12,16 57 1.920.124
20/6/2011 12,67 12,42 -1,35% 12,42 12,87 12,62 12,41 12,64 47 2.442.068
17/6/2011 12,61 12,59 +1,86% 12,40 12,69 12,51 12,53 12,69 35 1.274.320
16/6/2011 12,53 12,36 +0,49% 12,31 12,55 12,46 12,36 12,50 34 1.085.710
15/6/2011 12,61 12,30 -2,54% 12,30 12,69 12,53 12,30 12,59 40 1.521.974
14/6/2011 12,31 12,62 +4,64% 12,26 12,62 12,46 12,30 12,62 34 1.202.320
13/6/2011 12,15 12,06 -0,99% 11,97 12,18 12,10 12,06 12,18 13 302.607
10/6/2011 12,13 12,18 +0,66% 12,01 12,20 12,10 12,02 12,18 27 969.149
9/6/2011 11,99 12,10 +2,46% 11,86 12,90 12,13 11,93 12,78 30 1.072.537
8/6/2011 12,01 11,81 -1,58% 11,81 12,08 11,94 11,82 11,94 36 1.188.903
7/6/2011 12,29 12,00 -1,07% 12,00 12,29 12,14 12,00 12,23 40 1.609.554
6/6/2011 12,15 12,13 -1,70% 12,11 12,28 12,19 12,12 12,20 27 942.140
3/6/2011 12,39 12,34 -0,88% 12,28 12,47 12,35 12,25 12,34 47 1.881.337
2/6/2011 12,52 12,45 -0,32% 12,41 12,52 12,47 12,42 12,52 19 512.633
1/6/2011 12,50 12,49 -0,79% 12,46 12,69 12,54 12,45 12,60 29 1.110.190
31/5/2011 12,45 12,59 +1,21% 12,43 12,64 12,53 12,50 12,59 34 1.193.860
30/5/2011 12,49 12,44 -0,80% 12,41 12,60 12,48 12,42 12,45 25 999.054
27/5/2011 12,56 12,54 +0,72% 12,53 12,60 12,55 12,54 12,60 25 699.356
26/5/2011 12,45 12,45 -1,19% 12,41 12,55 12,47 12,45 12,67 20 563.691
25/5/2011 12,71 12,60 +1,78% 12,39 12,73 12,54 12,44 12,72 17 486.585
24/5/2011 12,71 12,38 -3,88% 12,38 12,77 12,49 12,38 12,70 65 2.121.417
23/5/2011 12,80 12,88 -0,85% 12,72 12,99 12,86 12,73 12,99 29 971.703
20/5/2011 12,97 12,99 -0,08% 12,83 13,00 12,93 12,91 13,00 27 906.503
19/5/2011 12,94 13,00 +0,78% 12,81 13,23 13,05 13,00 13,09 47 2.184.322
18/5/2011 12,90 12,90 +0,78% 12,72 13,14 12,91 12,72 13,00 45 1.629.641
17/5/2011 13,01 12,80 -1,54% 12,75 13,13 12,90 12,80 13,15 29 1.359.248
16/5/2011 13,40 13,00 -1,59% 13,00 13,46 13,18 13,00 13,38 24 942.125
13/5/2011 13,14 13,21 -0,75% 13,09 13,47 13,25 13,20 13,47 34 1.379.580
12/5/2011 13,38 13,31 +1,84% 13,15 13,38 13,26 13,15 13,32 17 733.649
11/5/2011 13,30 13,07 -2,46% 13,07 13,34 13,21 13,08 13,34 35 1.211.895
10/5/2011 13,52 13,40 -1,40% 13,40 13,72 13,54 13,35 13,51 31 1.356.952
9/5/2011 13,30 13,59 +1,65% 13,19 13,59 13,46 13,41 13,59 29 1.324.953
6/5/2011 13,20 13,37 +0,38% 13,10 13,40 13,30 13,16 13,37 34 1.487.275
5/5/2011 13,07 13,32 +4,23% 12,89 13,32 13,10 13,05 13,32 46 1.565.530
4/5/2011 13,20 12,78 -3,18% 12,78 13,24 13,06 12,84 13,18 43 1.541.696
3/5/2011 12,50 13,20 +2,72% 12,50 13,29 12,95 13,01 13,20 86 2.823.571
2/5/2011 12,39 12,85 +4,22% 12,30 12,87 12,49 12,43 12,85 35 1.209.181
29/4/2011 12,54 12,33 -2,14% 12,33 13,00 12,53 12,33 12,45 80 2.655.739
28/4/2011 12,46 12,60 +1,37% 12,33 12,69 12,47 12,26 12,68 19 733.693
27/4/2011 12,60 12,43 -1,04% 12,41 12,67 12,50 12,43 12,55 33 1.098.290
26/4/2011 12,59 12,56 +0,40% 12,43 12,59 12,52 12,36 12,56 37 1.350.308
25/4/2011 12,50 12,51 -0,08% 12,27 12,64 12,49 12,51 12,64 28 1.080.692
20/4/2011 12,51 12,52 +1,21% 12,50 12,65 12,56 12,50 12,58 39 1.700.141
19/4/2011 12,42 12,37 +0,57% 12,36 12,54 12,47 12,37 12,54 34 1.361.072
18/4/2011 12,66 12,30 -2,84% 12,30 12,99 12,51 12,30 12,99 33 1.313.461
15/4/2011 12,50 12,66 +1,20% 12,37 12,67 12,50 12,45 12,66 43 1.159.383
14/4/2011 12,63 12,51 -1,81% 12,50 12,74 12,60 12,50 12,95 27 754.879
13/4/2011 13,08 12,74 -0,47% 12,64 13,17 12,84 12,58 12,82 47 1.561.415
12/4/2011 12,90 12,80 -1,54% 12,80 13,03 12,92 12,80 12,97 41 1.129.624
11/4/2011 13,09 13,00 +0,31% 12,94 13,15 13,05 12,93 13,00 34 1.152.492
8/4/2011 13,28 12,96 -1,37% 12,86 13,34 13,03 12,88 13,17 63 2.032.847
7/4/2011 13,35 13,14 -1,05% 13,14 13,35 13,23 13,14 13,37 32 1.064.944
6/4/2011 13,58 13,28 -1,48% 13,28 13,58 13,37 13,28 13,40 28 1.150.069
5/4/2011 13,62 13,48 -0,88% 13,40 13,83 13,56 13,48 13,54 42 1.625.588
4/4/2011 13,84 13,60 -0,22% 13,50 13,84 13,66 13,51 13,70 50 2.057.545
1/4/2011 13,36 13,63 +1,11% 13,36 13,80 13,66 13,62 13,63 66 2.417.251
31/3/2011 13,40 13,48 +0,82% 13,30 13,48 13,40 13,39 13,50 31 1.296.235
30/3/2011 13,45 13,37 -1,26% 13,22 13,51 13,35 13,32 13,36 45 1.960.905
29/3/2011 13,41 13,54 +0,07% 13,41 13,54 13,50 13,44 13,54 40 2.005.173
28/3/2011 13,38 13,53 -0,15% 13,32 13,54 13,42 13,38 13,50 41 1.626.093
25/3/2011 14,06 13,55 -4,91% 13,24 14,06 13,39 13,37 13,55 103 3.499.921
24/3/2011 13,91 14,25 +1,64% 13,91 14,35 14,15 14,14 14,30 57 2.021.561
23/3/2011 14,01 14,02 +0,65% 13,70 14,02 13,86 13,74 14,02 41 1.542.286
22/3/2011 14,02 13,93 -1,35% 13,81 14,21 13,98 13,90 14,01 38 1.318.262
21/3/2011 13,85 14,12 +0,64% 13,85 14,26 14,11 13,86 14,09 46 1.438.202
18/3/2011 13,62 14,03 +5,97% 13,59 14,09 13,84 13,62 14,03 41 1.793.407
17/3/2011 13,16 13,24 +0,61% 13,16 13,84 13,37 13,24 13,65 89 2.085.060
16/3/2011 13,53 13,16 -2,45% 13,11 13,71 13,38 13,16 13,58 26 912.484
15/3/2011 13,61 13,49 -0,59% 13,25 13,61 13,53 13,48 13,78 42 1.253.574
14/3/2011 13,60 13,57 -0,37% 13,26 13,70 13,53 13,49 13,61 39 967.779
11/3/2011 13,35 13,62 +1,64% 13,23 13,96 13,43 13,50 13,97 39 1.623.989
10/3/2011 13,78 13,40 -2,76% 13,36 13,78 13,51 13,42 13,65 30 1.355.060
9/3/2011 13,71 13,78 +2,45% 13,69 13,82 13,75 13,70 13,78 29 1.284.548
4/3/2011 13,80 13,45 -1,82% 13,39 13,80 13,54 13,45 13,74 23 810.246
3/3/2011 13,58 13,70 +0,74% 13,53 13,70 13,64 13,52 13,70 18 837.573
2/3/2011 13,57 13,60 +0,29% 13,40 13,98 13,49 13,41 13,60 49 1.613.687
1/3/2011 14,05 13,56 -3,14% 13,56 14,25 13,82 13,65 14,00 36 1.434.170
28/2/2011 13,45 14,00 +1,60% 13,45 14,04 13,89 14,00 14,05 55 1.980.624
25/2/2011 13,35 13,78 +2,45% 13,10 13,78 13,59 13,28 13,78 44 2.029.741
24/2/2011 13,95 13,45 -0,44% 13,27 13,95 13,39 13,34 13,40 28 994.944
23/2/2011 14,24 13,51 -2,88% 13,32 14,24 13,75 13,51 13,76 59 2.450.713
22/2/2011 14,37 13,91 -2,45% 13,10 14,37 14,03 13,90 14,19 44 1.886.344
21/2/2011 14,35 14,26 -0,35% 14,01 14,35 14,18 14,26 14,27 32 1.349.269
18/2/2011 13,92 14,31 +2,29% 13,85 14,31 14,09 13,90 14,31 39 1.517.542
17/2/2011 14,22 13,99 -1,34% 13,91 14,28 14,04 13,91 13,99 35 1.554.683
16/2/2011 14,11 14,18 -0,49% 14,00 14,19 14,10 14,09 14,18 24 1.162.525
15/2/2011 14,02 14,25 +0,35% 13,91 14,25 14,16 14,10 14,26 33 1.245.824
14/2/2011 13,92 14,20 +2,53% 13,61 14,20 13,98 13,89 14,20 36 1.641.767
11/2/2011 13,68 13,85 +2,59% 13,02 13,85 13,60 13,78 13,85 49 1.995.537
10/2/2011 13,68 13,50 -1,46% 13,50 14,00 13,84 13,50 13,91 30 1.024.489
9/2/2011 14,30 13,70 -3,52% 13,70 14,30 13,96 13,70 13,99 24 794.618
8/2/2011 14,15 14,20 +0,07% 14,00 14,49 14,23 13,55 14,20 53 2.096.080
7/2/2011 13,52 14,19 +4,34% 13,40 14,19 13,90 14,18 14,19 73 2.162.149
4/2/2011 13,94 13,60 -2,16% 13,35 13,94 13,67 13,35 13,70 27 976.270
3/2/2011 13,77 13,90 +0,58% 13,55 13,99 13,78 13,42 13,91 33 999.659
2/2/2011 13,64 13,82 +0,58% 13,51 13,84 13,72 13,50 13,82 47 1.476.201
1/2/2011 13,59 13,74 +3,85% 13,55 13,74 13,62 13,55 13,74 56 2.152.616
31/1/2011 13,66 13,23 -2,22% 13,13 13,70 13,53 13,24 13,49 22 802.779
28/1/2011 13,30 13,53 +1,20% 13,21 13,80 13,54 13,08 13,50 68 2.591.383
27/1/2011 13,21 13,37 +1,91% 13,01 13,40 13,27 13,10 13,38 27 915.821
26/1/2011 13,34 13,12 -1,94% 13,12 13,34 13,23 13,11 13,22 31 1.385.744
24/1/2011 13,11 13,38 -0,07% 13,11 13,48 13,31 13,20 13,38 35 1.288.771
21/1/2011 13,60 13,39 -1,83% 13,16 13,60 13,44 13,16 13,39 33 1.039.505
20/1/2011 13,52 13,64 +1,04% 13,30 13,78 13,51 13,39 13,68 43 1.701.114
19/1/2011 13,70 13,50 -1,60% 13,31 13,80 13,51 13,51 13,60 64 2.651.460
18/1/2011 13,39 13,72 +3,78% 13,39 14,20 13,75 13,51 13,72 90 3.000.263
17/1/2011 13,57 13,22 -1,71% 13,20 13,57 13,29 13,22 13,40 50 1.882.759
14/1/2011 12,35 13,45 +8,91% 12,35 13,45 13,04 12,60 13,22 121 4.129.121
13/1/2011 12,35 12,35 -1,59% 12,25 12,35 12,30 12,26 12,35 11 282.037
12/1/2011 12,31 12,55 +2,78% 12,20 12,55 12,39 12,40 12,55 45 1.448.143
11/1/2011 12,28 12,21 -0,89% 12,20 12,60 12,37 12,21 12,40 49 1.595.068
10/1/2011 12,14 12,32 +1,90% 12,12 12,32 12,21 12,15 12,32 23 660.983
7/1/2011 12,03 12,09 -1,71% 12,03 12,19 12,13 12,06 12,29 8 277.808
6/1/2011 12,15 12,30 +1,23% 12,03 12,30 12,13 12,03 12,30 34 1.168.045
5/1/2011 12,14 12,15 +0,25% 11,95 12,16 12,12 12,02 12,15 26 767.257
4/1/2011 11,89 12,12 +2,54% 11,89 12,13 12,02 12,02 12,11 24 1.118.448
3/1/2011 12,01 11,82 +1,03% 11,82 12,20 11,96 11,82 11,96 71 2.559.944
30/12/2010 11,52 11,70 -1,27% 11,52 12,13 11,82 11,70 12,13 44 1.395.624
29/12/2010 12,07 11,85 -2,47% 11,85 12,07 11,93 11,86 11,90 20 470.294
28/12/2010 11,83 12,15 +1,93% 11,81 12,15 11,88 11,89 12,15 32 1.077.031
27/12/2010 12,14 11,92 -2,38% 11,92 12,15 12,00 11,90 12,07 28 960.193
23/12/2010 12,16 12,21 -2,32% 12,05 12,21 12,13 12,08 12,21 34 1.098.063
22/12/2010 12,14 12,50 +1,38% 12,05 12,50 12,17 12,02 12,50 47 1.610.557
21/12/2010 12,01 12,33 -0,96% 12,01 12,34 12,22 12,25 12,33 31 1.002.394
20/12/2010 12,58 12,45 +0,40% 12,17 12,58 12,37 12,22 12,45 31 704.394
17/12/2010 12,35 12,40 +0,40% 12,21 12,74 12,42 12,40 12,50 54 1.702.564
16/12/2010 12,47 12,35 -0,72% 12,31 12,47 12,37 12,31 12,35 10 264.670
15/12/2010 12,30 12,44 +0,89% 12,24 12,49 12,38 12,40 12,49 24 926.683
14/12/2010 12,21 12,33 -0,08% 12,02 12,39 12,26 12,36 12,43 31 871.958
13/12/2010 12,28 12,34 +0,98% 12,23 12,45 12,35 12,36 12,39 20 548.408
10/12/2010 12,29 12,22 -2,08% 12,15 12,68 12,29 12,02 12,44 19 536.046
9/12/2010 12,49 12,48 +2,21% 12,12 12,49 12,25 12,20 12,39 30 839.714
8/12/2010 12,14 12,21 -1,13% 12,02 12,35 12,25 12,21 12,39 25 749.935
7/12/2010 12,41 12,35 +0,73% 12,21 12,64 12,31 12,25 12,35 27 995.813
6/12/2010 12,16 12,26 -0,33% 12,16 12,76 12,45 12,25 12,70 32 1.062.622
3/12/2010 12,36 12,30 -1,36% 12,25 12,41 12,32 12,20 12,38 16 518.869
2/12/2010 12,40 12,47 0,00% 12,33 12,47 12,38 12,35 12,47 24 755.961
1/12/2010 12,49 12,47 -0,08% 12,19 12,51 12,39 12,37 12,47 20 874.036
30/11/2010 12,00 12,48 +3,57% 11,90 12,54 12,23 12,12 12,48 50 1.890.967
29/11/2010 12,00 12,05 -2,67% 12,00 12,36 12,11 12,08 12,18 25 764.622
26/11/2010 12,37 12,38 +0,32% 12,11 12,68 12,29 12,11 12,38 44 1.900.993
25/11/2010 12,59 12,34 -1,36% 12,31 12,59 12,47 12,33 12,37 23 906.459
24/11/2010 12,30 12,51 +2,71% 12,01 12,54 12,36 12,54 12,55 52 1.992.433
23/11/2010 12,31 12,18 +0,25% 12,08 12,31 12,18 12,03 12,38 22 868.962
22/11/2010 12,55 12,15 -3,03% 12,15 12,60 12,39 12,17 12,39 57 1.664.353
19/11/2010 12,34 12,53 +1,05% 12,31 12,54 12,42 12,30 12,52 44 1.409.464
18/11/2010 12,24 12,40 +2,99% 12,24 12,50 12,38 12,35 12,40 36 1.389.956
17/11/2010 12,22 12,04 -0,82% 12,04 12,40 12,27 12,06 12,29 25 788.203
16/11/2010 12,15 12,14 +0,17% 12,01 12,20 12,09 12,01 12,20 30 1.004.897
12/11/2010 12,45 12,12 -2,81% 12,09 12,49 12,34 12,12 12,32 20 579.932
11/11/2010 12,34 12,47 -0,24% 12,30 12,50 12,39 12,30 12,47 28 1.061.842
10/11/2010 12,50 12,50 +0,56% 12,24 12,56 12,47 12,42 12,55 27 1.123.569
9/11/2010 12,66 12,43 -2,13% 12,40 12,74 12,51 12,39 12,50 57 2.236.424
8/11/2010 12,72 12,70 -0,16% 12,62 12,75 12,70 12,70 12,74 39 1.095.512
5/11/2010 12,70 12,72 -1,24% 12,66 12,98 12,85 12,72 12,91 54 1.641.344
4/11/2010 12,70 12,88 +2,55% 12,52 12,98 12,79 12,83 12,88 76 2.679.571
3/11/2010 12,29 12,56 +2,70% 12,29 12,67 12,50 12,56 12,69 141 3.094.884
1/11/2010 12,00 12,23 +0,33% 12,00 12,29 12,22 12,11 12,28 29 903.714
29/10/2010 11,95 12,19 +3,39% 11,94 12,20 12,09 11,87 12,16 55 1.696.230
28/10/2010 11,92 11,79 -0,76% 11,73 11,99 11,81 11,79 11,85 28 902.375
27/10/2010 11,88 11,88 -0,67% 11,65 12,00 11,92 11,70 11,98 26 923.276
26/10/2010 11,61 11,96 +1,53% 11,61 11,98 11,90 11,90 11,96 34 1.096.854
25/10/2010 11,93 11,78 +0,94% 11,62 12,00 11,85 11,70 11,78 31 1.112.593
22/10/2010 11,80 11,67 +0,09% 11,51 11,99 11,78 11,67 11,91 35 1.037.494
21/10/2010 11,50 11,66 -0,17% 11,49 11,90 11,76 11,66 11,79 31 845.740
20/10/2010 11,43 11,68 +2,46% 11,40 11,68 11,54 11,57 11,68 44 1.442.734
19/10/2010 11,49 11,40 -0,26% 11,19 11,69 11,45 11,22 11,40 51 1.971.759
18/10/2010 11,15 11,43 +1,24% 11,04 11,43 11,21 11,25 11,44 48 1.429.120
15/10/2010 11,30 11,29 +0,36% 11,12 11,44 11,23 11,14 11,29 48 1.446.487
14/10/2010 11,65 11,25 -1,40% 11,24 11,77 11,46 11,20 11,38 65 2.313.126
13/10/2010 12,10 11,41 -6,48% 11,40 12,11 11,73 11,50 11,57 90 3.124.099
11/10/2010 11,79 12,20 +4,27% 11,79 12,20 12,00 11,81 12,12 37 1.136.548
8/10/2010 11,59 11,70 +0,34% 11,54 11,82 11,71 11,70 11,83 23 797.618
7/10/2010 11,82 11,66 -0,51% 11,60 11,82 11,71 11,71 11,82 21 624.618
6/10/2010 11,81 11,72 -1,10% 11,68 11,90 11,77 11,72 11,89 22 677.960
5/10/2010 11,78 11,85 +2,16% 11,78 12,04 11,91 11,80 11,85 49 1.602.068
4/10/2010 11,79 11,60 -2,11% 11,60 11,80 11,67 11,60 11,77 24 1.024.301
1/10/2010 11,67 11,85 +1,37% 11,63 11,85 11,73 11,75 11,85 30 1.001.640
30/9/2010 11,96 11,69 -0,09% 11,61 11,96 11,78 11,65 11,99 34 1.112.111
29/9/2010 11,95 11,70 -2,90% 11,70 11,99 11,90 11,70 11,88 42 1.616.612
28/9/2010 12,00 12,05 +1,52% 11,60 12,05 11,81 11,94 12,05 49 1.659.479
27/9/2010 12,22 11,87 -2,22% 11,70 12,22 11,84 11,75 11,87 38 1.274.128
24/9/2010 11,95 12,14 +1,17% 11,95 12,39 12,19 12,03 12,14 81 2.748.921
23/9/2010 11,97 12,00 -0,08% 11,97 12,25 12,07 11,97 12,06 23 754.628
22/9/2010 12,10 12,01 -0,99% 11,94 12,30 12,11 11,97 12,08 65 2.593.194
21/9/2010 12,25 12,13 +0,17% 11,81 12,36 12,21 11,74 12,17 64 2.049.047
20/9/2010 11,79 12,11 +3,33% 11,75 12,15 11,97 11,82 12,12 88 2.140.765
17/9/2010 11,55 11,72 +0,34% 11,46 11,88 11,69 11,51 11,89 55 1.485.810
16/9/2010 11,69 11,68 +2,10% 11,50 11,69 11,58 11,38 11,68 35 1.089.041
15/9/2010 11,54 11,44 -0,09% 11,44 11,70 11,58 11,44 11,70 44 1.300.967
14/9/2010 11,52 11,45 -0,43% 11,45 11,60 11,52 11,48 11,58 36 934.834
13/9/2010 11,52 11,50 +1,05% 11,49 11,61 11,55 11,31 11,50 32 938.698
10/9/2010 11,30 11,38 -0,18% 11,24 11,45 11,38 11,22 11,48 49 1.739.090
9/9/2010 11,60 11,40 0,00% 11,30 11,60 11,46 11,30 11,40 21 663.825
8/9/2010 11,50 11,40 +1,88% 11,32 11,65 11,46 11,31 11,64 33 773.210
6/9/2010 11,58 11,19 -1,32% 10,80 11,59 11,22 11,13 11,38 36 923.774
3/9/2010 11,49 11,34 -0,53% 11,34 11,65 11,53 11,36 11,54 41 957.937
2/9/2010 11,33 11,40 +4,11% 11,32 11,45 11,36 11,37 11,45 50 1.334.105
1/9/2010 10,84 10,95 +1,96% 10,84 11,31 11,14 11,00 11,30 72 2.006.136
31/8/2010 10,70 10,74 +1,13% 10,53 10,76 10,67 10,64 10,75 62 1.892.805
30/8/2010 10,58 10,62 -1,58% 10,58 10,74 10,64 10,62 10,69 20 666.303
27/8/2010 10,62 10,79 +2,76% 10,37 10,79 10,64 10,68 10,75 46 1.407.297
26/8/2010 10,59 10,50 +1,94% 10,50 10,65 10,58 10,51 10,65 29 844.851
25/8/2010 10,25 10,30 -1,72% 10,21 10,55 10,34 10,29 10,30 43 1.150.519
24/8/2010 10,61 10,48 -5,76% 10,45 10,70 10,56 10,45 10,69 75 1.775.786
23/8/2010 11,12 11,12 +1,37% 10,61 11,13 10,88 10,63 11,12 57 1.515.794
20/8/2010 11,34 10,97 -3,35% 10,95 11,34 11,11 11,00 11,15 37 828.417
19/8/2010 11,60 11,35 -2,91% 11,29 11,65 11,41 11,32 11,40 47 1.348.609
18/8/2010 11,19 11,69 +5,13% 11,17 11,70 11,48 11,40 11,69 77 2.235.785
17/8/2010 11,15 11,12 +0,72% 11,00 11,25 11,13 11,12 11,16 63 2.248.057
16/8/2010 10,95 11,04 -1,25% 10,94 11,19 11,08 10,99 11,04 24 800.963
13/8/2010 11,00 11,18 +2,57% 11,00 11,30 11,14 11,13 11,28 35 1.067.524
12/8/2010 11,00 10,90 -1,62% 10,90 11,10 11,05 10,91 11,08 49 1.467.325
11/8/2010 11,46 11,08 -3,15% 11,08 11,46 11,19 11,09 11,16 57 1.791.353
10/8/2010 11,55 11,44 -1,80% 11,33 11,65 11,49 11,44 11,63 30 978.375
9/8/2010 11,84 11,65 +1,30% 11,46 11,84 11,64 11,62 11,65 28 661.367
6/8/2010 11,64 11,50 -1,79% 11,41 11,67 11,53 11,41 11,67 40 1.159.630
5/8/2010 11,80 11,71 -0,76% 11,53 11,84 11,74 11,65 11,75 42 1.166.234
4/8/2010 11,55 11,80 +2,43% 11,50 11,83 11,73 11,71 11,85 64 1.983.763
3/8/2010 11,50 11,52 -1,62% 11,26 11,62 11,47 11,52 11,79 50 1.643.724
2/8/2010 11,40 11,71 +0,95% 11,40 11,80 11,67 11,70 11,78 99 3.099.983
30/7/2010 11,00 11,60 +5,45% 10,91 11,60 11,25 11,26 11,51 73 1.966.622
29/7/2010 10,63 11,00 +0,46% 10,63 11,00 10,91 10,86 11,00 69 1.827.524
28/7/2010 10,65 10,95 +2,53% 10,58 10,95 10,75 10,76 10,95 75 1.718.012
27/7/2010 10,68 10,68 -0,65% 10,54 10,75 10,62 10,62 10,69 74 1.924.564
26/7/2010 10,59 10,75 +2,28% 10,54 10,75 10,62 10,61 10,75 51 1.418.573
23/7/2010 10,32 10,51 +1,15% 10,23 10,57 10,43 10,51 10,58 56 1.749.974
22/7/2010 10,29 10,39 +2,36% 10,26 10,41 10,34 10,31 10,39 72 1.652.647
21/7/2010 10,20 10,15 0,00% 10,15 10,29 10,20 10,15 10,21 95 2.973.434
20/7/2010 9,80 10,15 +5,29% 9,80 10,20 9,98 10,01 10,19 130 3.745.238
19/7/2010 9,46 9,64 +2,34% 9,46 9,65 9,54 9,54 9,69 35 993.856
16/7/2010 9,59 9,42 -2,18% 9,42 9,79 9,56 9,43 9,68 55 1.516.496
15/7/2010 9,65 9,63 +0,10% 9,50 9,74 9,66 9,63 9,75 27 713.087
14/7/2010 9,64 9,62 0,00% 9,45 9,66 9,60 9,56 9,67 43 1.060.268
13/7/2010 9,40 9,62 +3,33% 9,33 9,62 9,43 9,52 9,61 30 608.832
12/7/2010 9,09 9,31 -0,85% 9,09 9,39 9,32 9,26 9,35 40 1.023.048
8/7/2010 9,30 9,39 +1,19% 9,22 9,39 9,33 9,34 9,38 37 898.169
7/7/2010 9,30 9,28 +1,98% 9,25 9,39 9,29 9,28 9,37 24 695.373
6/7/2010 9,50 9,10 -1,52% 9,03 9,50 9,23 9,10 9,30 38 848.540
5/7/2010 9,20 9,24 -0,32% 9,17 9,30 9,21 9,24 9,44 19 581.439
2/7/2010 9,52 9,27 -0,96% 9,19 9,52 9,29 9,22 9,26 24 563.016
1/7/2010 9,21 9,36 +0,11% 9,01 9,36 9,21 9,23 9,43 49 1.476.298
30/6/2010 9,64 9,35 -3,01% 9,26 9,64 9,50 9,35 9,63 43 1.249.036
29/6/2010 9,85 9,64 -3,02% 9,27 9,85 9,59 9,29 9,64 43 1.168.371
28/6/2010 9,86 9,94 +0,20% 9,78 9,95 9,87 9,77 9,94 29 894.182
25/6/2010 9,62 9,92 +0,61% 9,62 9,97 9,81 9,67 9,93 30 857.986
24/6/2010 9,85 9,86 +1,54% 9,61 9,86 9,75 9,61 9,86 19 460.212
23/6/2010 9,82 9,71 -0,92% 9,70 9,90 9,80 9,71 9,89 35 972.117
22/6/2010 9,79 9,80 +0,41% 9,79 10,09 9,89 9,80 9,98 38 1.093.359
21/6/2010 9,95 9,76 +0,51% 9,76 10,00 9,93 9,76 9,84 36 1.044.985
18/6/2010 9,93 9,71 -1,92% 9,71 9,93 9,85 9,71 9,94 23 597.217
17/6/2010 9,75 9,90 +2,70% 9,70 9,90 9,79 9,73 9,90 42 1.126.980
16/6/2010 9,70 9,64 -1,63% 9,63 9,80 9,69 9,65 9,88 12 254.903
15/6/2010 9,80 9,80 -0,51% 9,73 9,99 9,86 9,68 9,93 26 689.458
14/6/2010 9,68 9,85 +1,55% 9,51 9,85 9,76 9,41 9,85 30 838.021
11/6/2010 9,42 9,70 +1,57% 9,42 9,70 9,61 9,57 9,74 52 1.443.648
10/6/2010 9,51 9,55 +2,36% 9,38 9,55 9,48 9,47 9,55 29 735.440
9/6/2010 9,42 9,33 -0,53% 9,32 9,52 9,42 9,29 9,33 32 813.371
8/6/2010 9,34 9,38 +0,75% 9,25 9,42 9,36 9,30 9,57 55 1.518.259
7/6/2010 9,21 9,31 -1,17% 9,21 9,43 9,34 9,31 9,34 32 776.448
4/6/2010 9,57 9,42 -3,68% 9,37 9,59 9,43 9,40 9,45 56 1.258.863
2/6/2010 9,51 9,78 +1,56% 9,48 9,78 9,68 9,57 9,78 63 1.909.563
1/6/2010 9,85 9,63 -1,53% 9,51 9,85 9,64 9,63 9,79 33 538.149
31/5/2010 9,90 9,78 -0,20% 9,70 9,90 9,82 9,74 9,81 19 438.296
28/5/2010 10,05 9,80 -2,97% 9,68 10,05 9,88 9,80 9,94 33 865.744
27/5/2010 10,10 10,10 +0,50% 9,96 10,18 10,05 9,96 10,10 36 1.208.386
26/5/2010 9,58 10,05 +0,70% 9,58 10,13 9,91 9,81 10,05 75 2.230.639
25/5/2010 9,88 9,98 -0,89% 9,60 9,98 9,77 9,64 9,98 25 385.205
24/5/2010 9,71 10,07 +2,44% 9,71 10,07 9,95 9,80 10,07 23 491.562
21/5/2010 9,61 9,83 0,00% 9,50 9,95 9,76 9,74 10,04 43 1.342.360
20/5/2010 9,94 9,83 -1,11% 9,70 10,00 9,88 9,83 9,94 36 1.030.749
19/5/2010 9,95 9,94 -0,70% 9,83 10,18 9,96 9,96 10,12 71 2.104.087
18/5/2010 10,05 10,01 -0,79% 9,88 10,08 9,94 9,91 10,01 43 1.227.670
17/5/2010 9,95 10,09 +0,60% 9,94 10,11 10,05 9,97 10,05 63 2.074.051
14/5/2010 9,96 10,03 +0,40% 9,90 10,18 10,02 10,03 10,17 42 1.046.943
13/5/2010 10,03 9,99 +1,11% 9,96 10,09 10,03 9,99 10,08 22 730.580
12/5/2010 9,95 9,88 -0,90% 9,88 10,15 10,03 10,05 10,09 25 656.118
11/5/2010 9,96 9,97 -0,80% 9,96 10,17 10,00 9,96 10,06 27 731.379
10/5/2010 9,90 10,05 +1,52% 9,71 10,40 10,06 9,82 10,05 30 903.157
7/5/2010 10,00 9,90 -2,75% 9,77 10,09 9,86 9,75 10,07 30 845.648
6/5/2010 9,90 10,18 -0,20% 9,70 10,29 10,01 9,78 10,18 80 2.557.787
5/5/2010 9,82 10,20 +1,19% 9,82 10,30 10,00 9,91 10,29 38 972.005
4/5/2010 10,01 10,08 -2,14% 9,90 10,10 10,02 10,01 10,09 39 1.220.451
3/5/2010 10,10 10,30 +2,08% 10,10 10,35 10,26 10,01 10,30 35 900.733
30/4/2010 10,31 10,09 -2,13% 9,48 10,44 10,23 10,10 10,36 48 1.576.750
29/4/2010 9,80 10,31 +2,08% 9,80 10,43 10,27 10,19 10,40 42 1.127.721
28/4/2010 10,00 10,10 -0,59% 9,91 10,22 10,08 10,01 10,10 42 1.426.614
27/4/2010 10,25 10,16 -0,39% 9,09 10,25 9,99 9,95 10,16 42 1.026.660
26/4/2010 10,34 10,20 0,00% 10,13 10,34 10,18 10,15 10,22 24 749.227
23/4/2010 10,28 10,20 -2,30% 10,20 10,31 10,25 10,20 10,34 23 792.370
22/4/2010 10,29 10,44 +1,85% 10,21 10,44 10,37 10,39 10,44 43 1.090.785
20/4/2010 10,25 10,25 -0,97% 10,12 10,33 10,23 10,12 10,30 37 1.118.094
19/4/2010 10,12 10,35 +2,37% 10,10 10,35 10,22 10,13 10,35 48 1.484.374
16/4/2010 10,45 10,11 -3,35% 10,01 10,48 10,29 10,11 10,39 46 1.544.340
15/4/2010 10,67 10,46 -1,04% 10,46 10,67 10,57 10,46 10,62 23 708.709
14/4/2010 10,59 10,57 +0,86% 10,55 10,69 10,60 10,58 10,70 36 956.433
13/4/2010 10,35 10,48 -0,19% 10,35 10,56 10,46 10,47 10,52 37 840.633
12/4/2010 10,45 10,50 +0,96% 10,34 10,50 10,40 10,25 10,50 26 572.110
9/4/2010 10,41 10,40 -1,33% 10,40 10,58 10,45 10,39 10,48 39 993.255
8/4/2010 10,50 10,54 +0,38% 10,46 10,64 10,55 10,55 10,59 64 1.999.408
7/4/2010 10,26 10,50 +1,94% 10,24 10,50 10,41 10,46 10,51 46 1.476.178
6/4/2010 10,40 10,30 -0,68% 10,30 10,42 10,37 10,29 10,33 28 975.023
5/4/2010 10,42 10,37 -1,33% 10,37 10,46 10,40 10,36 10,39 44 1.509.255
1/4/2010 10,49 10,51 -0,47% 10,42 10,61 10,52 10,40 10,51 39 1.089.414
31/3/2010 10,59 10,56 -0,38% 10,48 10,67 10,55 10,46 10,68 40 1.148.926
30/3/2010 10,69 10,60 -0,19% 10,51 10,69 10,58 10,55 10,62 28 788.599
29/3/2010 10,56 10,62 +0,66% 10,56 10,70 10,65 10,56 10,64 19 621.517
26/3/2010 10,45 10,55 -0,19% 10,45 10,63 10,56 10,55 10,60 24 725.636
25/3/2010 10,60 10,57 -1,21% 10,49 10,70 10,58 10,49 10,55 20 573.646
24/3/2010 10,61 10,70 -0,28% 10,60 10,78 10,66 10,60 10,70 19 803.900
23/3/2010 10,65 10,73 +0,28% 10,65 10,82 10,73 10,73 10,82 46 1.658.327
22/3/2010 10,69 10,70 +1,81% 10,69 10,86 10,80 10,70 10,86 44 1.466.485
19/3/2010 10,40 10,51 +1,74% 10,18 11,08 10,74 10,51 10,94 241 6.372.383
18/3/2010 10,23 10,33 -0,39% 10,18 10,33 10,28 10,29 10,32 33 1.153.240
17/3/2010 10,05 10,37 +0,68% 10,04 10,37 10,29 10,08 10,37 32 972.716
16/3/2010 10,20 10,30 +1,38% 10,05 10,38 10,26 10,13 10,33 51 1.589.887
15/3/2010 10,10 10,16 -0,39% 10,10 10,23 10,15 10,11 10,21 18 778.086
12/3/2010 10,40 10,20 -1,16% 10,16 10,40 10,24 10,18 10,20 30 724.018
11/3/2010 10,27 10,32 +0,49% 10,16 10,38 10,26 10,25 10,38 40 1.109.194
10/3/2010 10,20 10,27 +1,08% 10,19 10,34 10,26 10,20 10,27 57 1.539.993
9/3/2010 9,98 10,16 +3,25% 9,98 10,30 10,16 10,16 10,28 118 3.543.012
8/3/2010 9,83 9,84 -1,60% 9,83 10,07 10,00 9,84 10,06 28 788.323
5/3/2010 10,02 10,00 -0,89% 9,90 10,17 10,02 9,98 10,01 37 1.120.815
4/3/2010 10,00 10,09 +1,10% 9,95 10,10 10,03 9,99 10,09 33 988.405
3/3/2010 9,94 9,98 +0,60% 9,94 10,17 10,09 10,08 10,10 63 1.743.619
2/3/2010 9,81 9,92 +1,02% 9,81 10,04 9,96 9,92 10,02 48 1.440.557
1/3/2010 9,85 9,82 0,00% 9,82 10,03 9,89 9,82 9,91 30 835.960
26/2/2010 9,71 9,82 0,00% 9,70 9,88 9,79 9,77 9,85 37 1.178.313
25/2/2010 9,92 9,82 -1,90% 9,76 9,92 9,81 9,78 9,92 33 934.379
24/2/2010 9,87 10,01 +0,91% 9,87 10,08 9,97 9,92 10,01 23 825.947
23/2/2010 10,10 9,92 -1,88% 9,91 10,14 10,01 9,92 10,00 30 708.449
22/2/2010 10,08 10,11 +1,20% 9,94 10,12 10,05 10,06 10,11 60 1.644.673
19/2/2010 10,00 9,99 +0,10% 9,90 10,05 9,99 9,97 9,99 32 984.426
18/2/2010 9,99 9,98 +1,32% 9,92 10,07 9,99 9,96 10,06 31 878.791
17/2/2010 10,08 9,85 -0,71% 9,85 10,20 10,09 9,87 10,00 51 1.416.308
12/2/2010 9,87 9,92 +0,20% 9,77 10,05 9,95 9,92 10,04 54 1.262.116
11/2/2010 9,85 9,90 +1,96% 9,79 10,00 9,92 9,92 10,00 70 2.280.855
10/2/2010 9,75 9,71 0,00% 9,64 9,95 9,78 9,70 9,88 57 1.534.829
9/2/2010 9,62 9,71 +1,89% 9,62 9,82 9,74 9,71 9,80 47 1.168.853
8/2/2010 9,45 9,53 +0,32% 9,43 9,75 9,60 9,51 9,65 54 1.573.919
5/2/2010 9,20 9,50 -1,04% 9,20 9,78 9,48 9,45 9,50 68 2.020.912
4/2/2010 9,84 9,60 -2,83% 9,58 9,90 9,69 9,60 9,65 40 1.179.177
3/2/2010 9,66 9,88 +2,38% 9,60 10,03 9,84 9,79 9,88 101 3.137.670
2/2/2010 9,72 9,65 -0,62% 9,61 9,81 9,69 9,63 9,67 67 2.227.652
1/2/2010 9,94 9,71 -2,90% 9,70 10,00 9,80 9,70 9,76 51 1.281.564
29/1/2010 9,90 10,00 +2,77% 9,84 10,04 9,96 9,82 9,98 65 1.734.717
28/1/2010 9,67 9,73 +0,21% 9,55 9,75 9,68 9,60 9,80 42 1.117.206
27/1/2010 9,79 9,71 -0,72% 9,60 9,80 9,73 9,61 9,74 54 1.709.814
26/1/2010 9,83 9,78 -1,31% 9,54 9,84 9,73 9,78 9,81 48 1.421.219
22/1/2010 9,79 9,91 -0,30% 9,75 9,94 9,85 9,85 9,90 46 1.418.144
21/1/2010 9,98 9,94 -0,60% 9,81 10,14 9,92 9,82 10,00 75 2.302.491
20/1/2010 10,01 10,00 +0,81% 9,73 10,21 10,04 9,93 10,01 91 2.860.326
19/1/2010 9,69 9,92 +2,27% 9,53 10,10 9,89 9,96 10,11 157 4.827.684
18/1/2010 9,78 9,70 0,00% 9,61 9,78 9,72 9,60 9,75 30 613.474
15/1/2010 9,69 9,70 -0,10% 9,64 9,80 9,73 9,68 9,72 49 1.342.663
14/1/2010 9,76 9,71 -0,10% 9,63 9,78 9,71 9,67 9,73 34 1.163.409
13/1/2010 9,87 9,72 -1,12% 9,68 9,91 9,77 9,72 9,82 48 1.178.481
12/1/2010 9,51 9,83 +3,47% 9,51 9,83 9,70 9,73 9,84 123 2.932.060
11/1/2010 9,48 9,50 +1,50% 9,41 9,50 9,46 9,48 9,51 54 1.619.074
8/1/2010 9,52 9,36 -1,27% 9,34 9,53 9,45 9,38 9,49 82 2.168.923
7/1/2010 9,60 9,48 -1,25% 9,48 9,60 9,51 9,50 9,57 36 994.682
6/1/2010 9,65 9,60 -0,21% 9,50 9,67 9,57 9,55 9,64 81 2.137.980
5/1/2010 9,87 9,62 -2,04% 9,60 9,90 9,78 9,63 9,65 86 2.249.244
4/1/2010 9,55 9,82 +3,15% 9,51 9,82 9,71 9,67 9,83 101 2.976.441
30/12/2009 9,44 9,52 +0,95% 9,35 9,60 9,48 9,43 9,57 91 2.403.160
29/12/2009 9,40 9,43 -0,32% 9,40 9,52 9,47 9,40 9,43 50 1.302.146
28/12/2009 9,42 9,46 +1,18% 9,38 9,54 9,46 9,39 9,47 40 1.207.381
23/12/2009 9,33 9,35 +2,30% 9,25 9,43 9,33 9,31 9,36 40 1.191.108
22/12/2009 9,32 9,14 -3,79% 9,13 9,33 9,22 9,12 9,20 63 2.062.055
21/12/2009 9,33 9,50 +2,04% 9,33 9,53 9,45 9,47 9,49 96 2.591.556
18/12/2009 9,55 9,31 -1,90% 9,31 9,55 9,42 9,37 9,49 48 1.375.433
17/12/2009 9,40 9,49 +0,74% 9,28 9,55 9,42 9,46 9,50 95 2.521.548
16/12/2009 9,57 9,42 -1,05% 9,41 9,58 9,50 9,41 9,53 75 1.901.586
15/12/2009 9,49 9,52 +0,85% 9,29 9,54 9,44 9,43 9,55 62 1.787.915
14/12/2009 9,74 9,44 -2,28% 9,37 9,81 9,54 9,42 9,50 155 3.947.368
11/12/2009 9,00 9,66 +9,40% 9,00 9,70 9,47 9,63 9,67 388 11.137.937
10/12/2009 8,80 8,83 -0,23% 8,80 8,92 8,85 8,84 8,87 61 1.307.289
9/12/2009 8,90 8,85 -0,34% 8,73 9,03 8,90 8,76 8,85 67 1.698.960
8/12/2009 8,77 8,88 +1,72% 8,66 8,92 8,81 8,82 8,88 87 2.467.496
7/12/2009 8,64 8,73 +1,16% 8,64 8,73 8,69 8,69 8,73 60 1.556.974
4/12/2009 8,65 8,63 -0,92% 8,63 8,77 8,69 8,62 8,70 54 1.157.729
3/12/2009 8,74 8,71 -0,23% 8,66 8,79 8,72 8,69 8,71 77 1.762.889
2/12/2009 8,75 8,73 -0,80% 8,73 8,80 8,75 8,73 8,75 91 1.934.715
1/12/2009 8,85 8,80 +0,57% 8,76 8,85 8,78 8,78 8,81 71 1.797.058
30/11/2009 8,85 8,75 -1,57% 8,74 8,87 8,79 8,74 8,76 90 2.195.187
27/11/2009 8,65 8,89 +2,66% 8,56 8,89 8,70 8,83 8,89 91 2.819.855
26/11/2009 8,78 8,66 -1,37% 8,66 8,80 8,71 8,65 8,66 109 3.078.388
25/11/2009 8,85 8,78 -0,23% 8,75 8,89 8,80 8,75 8,77 78 1.649.644
24/11/2009 8,88 8,80 +0,34% 8,74 8,89 8,80 8,79 8,82 57 1.430.703
23/11/2009 8,81 8,77 +0,34% 8,77 8,94 8,87 8,77 8,88 74 2.099.013
19/11/2009 8,90 8,74 -2,46% 8,70 8,90 8,78 8,74 8,84 78 1.932.370
18/11/2009 9,05 8,96 -0,44% 8,89 9,09 9,00 8,89 8,96 88 2.089.895
17/11/2009 8,90 9,00 +1,12% 8,89 9,04 9,00 8,96 9,02 91 2.429.138
16/11/2009 8,94 8,90 +1,02% 8,85 8,94 8,87 8,90 8,94 52 1.426.177
13/11/2009 8,68 8,81 +1,03% 8,68 8,91 8,80 8,79 8,86 69 1.736.591
12/11/2009 8,85 8,72 -1,25% 8,68 8,93 8,78 8,69 8,73 139 3.715.202
11/11/2009 9,02 8,83 -2,11% 8,83 9,13 9,00 8,84 8,91 137 3.765.705
10/11/2009 8,88 9,02 +1,81% 8,78 9,05 8,94 8,97 9,00 145 3.853.613
9/11/2009 8,78 8,86 +2,43% 8,74 8,96 8,88 8,85 8,88 124 3.424.590
6/11/2009 8,78 8,65 -0,57% 8,60 8,88 8,69 8,67 8,75 133 3.368.821
5/11/2009 8,90 8,70 -1,69% 8,70 8,95 8,83 8,65 8,80 133 3.191.958
4/11/2009 9,06 8,85 +0,23% 8,84 9,11 8,98 8,85 8,94 174 4.572.352
3/11/2009 9,15 8,83 -1,89% 8,54 9,15 8,76 8,80 8,83 175 4.255.369
30/10/2009 10,08 9,00 -10,09% 8,95 10,08 9,25 9,00 9,08 403 9.555.098
29/10/2009 9,91 10,01 +1,52% 9,84 10,10 9,96 10,01 10,10 75 2.266.095
28/10/2009 9,90 9,86 -1,10% 9,45 9,95 9,84 9,86 9,99 101 3.214.630
27/10/2009 10,20 9,97 -1,29% 9,97 10,20 10,06 9,97 10,09 68 1.791.839
26/10/2009 10,10 10,10 +0,50% 9,96 10,12 10,03 10,05 10,12 67 1.783.032
23/10/2009 10,30 10,05 -0,69% 10,05 10,44 10,23 10,05 10,13 86 2.686.561
22/10/2009 9,99 10,12 +1,20% 9,98 10,29 10,12 10,14 10,25 82 2.265.872
21/10/2009 10,04 10,00 0,00% 9,99 10,13 10,07 10,00 10,06 68 1.854.313
20/10/2009 10,07 10,00 -1,67% 9,91 10,07 9,99 9,98 10,00 113 2.351.360
19/10/2009 10,13 10,17 +0,79% 10,06 10,17 10,12 10,15 10,16 92 2.281.015
16/10/2009 10,10 10,09 -0,20% 9,98 10,10 10,04 10,08 10,09 92 2.610.413
15/10/2009 10,33 10,11 -1,17% 10,08 10,33 10,16 10,08 10,12 127 3.539.088
14/10/2009 10,15 10,23 +0,69% 10,06 10,23 10,17 10,21 10,23 95 2.561.781
13/10/2009 10,06 10,16 +1,20% 10,03 10,16 10,07 10,11 10,12 56 1.516.854
9/10/2009 10,07 10,04 -0,59% 10,01 10,08 10,04 10,04 10,07 66 1.851.218
8/10/2009 10,01 10,10 +1,51% 10,01 10,15 10,09 10,06 10,10 77 2.333.264
7/10/2009 10,21 9,95 -2,83% 9,95 10,22 10,08 9,94 10,00 147 3.588.801
6/10/2009 10,19 10,24 +0,89% 10,01 10,34 10,22 10,19 10,25 96 2.716.533
5/10/2009 10,25 10,15 +0,59% 10,06 10,27 10,18 10,15 10,19 67 2.042.154
2/10/2009 10,02 10,09 +1,10% 9,72 10,09 9,91 10,05 10,13 164 4.096.634
1/10/2009 10,30 9,98 -1,96% 9,98 10,30 10,06 10,00 10,03 147 3.935.125
30/9/2009 10,41 10,18 -2,02% 10,14 10,50 10,25 10,20 10,21 153 4.744.703
29/9/2009 10,65 10,39 -2,35% 10,35 10,65 10,47 10,39 10,41 77 2.447.316
28/9/2009 10,60 10,64 +0,85% 10,49 10,69 10,60 10,64 10,65 91 2.624.618
25/9/2009 11,15 10,55 -2,31% 10,50 11,15 10,64 10,51 10,56 99 3.093.413
24/9/2009 11,05 10,80 -1,82% 10,70 11,19 10,89 10,80 10,88 87 2.762.210
23/9/2009 10,99 11,00 +1,29% 10,99 11,30 11,13 11,00 11,04 210 6.587.527
22/9/2009 10,45 10,86 +4,02% 10,40 10,99 10,69 10,86 10,98 147 3.795.233
21/9/2009 10,50 10,44 -0,38% 10,35 10,50 10,42 10,41 10,49 50 1.755.723
18/9/2009 10,50 10,48 -0,66% 10,43 10,55 10,48 10,48 10,51 61 1.706.119
17/9/2009 10,55 10,55 -0,75% 10,52 10,66 10,57 10,51 10,55 45 1.565.892
16/9/2009 10,65 10,63 +0,66% 10,57 10,68 10,63 10,57 10,62 60 1.682.519
15/9/2009 10,61 10,56 -0,38% 10,52 10,66 10,60 10,56 10,59 48 1.414.020
14/9/2009 10,66 10,60 -2,03% 10,50 10,73 10,63 10,60 10,69 52 1.479.567
11/9/2009 10,78 10,82 +1,12% 10,57 10,83 10,70 10,72 10,82 58 2.044.743
10/9/2009 10,50 10,70 +1,90% 10,40 10,75 10,63 10,70 10,74 116 3.787.367
9/9/2009 10,40 10,50 +1,06% 10,31 10,50 10,42 10,45 10,49 73 2.166.477
8/9/2009 10,22 10,39 +2,77% 10,21 10,50 10,32 10,32 10,39 94 2.962.167
4/9/2009 10,10 10,11 +0,60% 9,95 10,18 10,03 10,05 10,12 45 1.093.057
3/9/2009 9,99 10,05 +0,90% 9,90 10,15 10,02 10,04 10,10 37 1.036.644
2/9/2009 9,95 9,96 -0,70% 9,83 10,00 9,94 9,91 9,99 63 1.516.238
1/9/2009 10,15 10,03 -0,69% 9,87 10,15 9,98 9,98 10,03 79 2.227.656
31/8/2009 10,14 10,10 -1,46% 9,95 10,14 10,04 9,98 10,09 72 1.947.860
28/8/2009 10,36 10,25 -0,97% 10,16 10,44 10,26 10,19 10,27 53 1.444.196
27/8/2009 10,26 10,35 +1,67% 10,26 10,45 10,36 10,35 10,42 81 2.252.614
26/8/2009 9,90 10,18 +1,90% 9,90 10,35 10,09 10,19 10,25 74 1.673.573
25/8/2009 10,05 9,99 -1,38% 9,95 10,15 10,02 9,97 10,00 64 1.989.396
24/8/2009 10,15 10,13 -0,98% 10,10 10,26 10,15 10,12 10,15 72 1.943.727
21/8/2009 10,20 10,23 +1,19% 10,20 10,33 10,26 10,23 10,29 75 2.211.180
20/8/2009 10,11 10,11 +1,92% 10,05 10,15 10,10 10,11 10,14 80 2.679.155
19/8/2009 9,93 9,92 -0,80% 9,70 9,94 9,84 9,92 9,94 93 2.717.269
18/8/2009 10,18 10,00 -0,89% 10,00 10,29 10,10 9,98 10,04 87 2.652.375
17/8/2009 10,10 10,09 -0,79% 9,82 10,10 9,98 10,08 10,09 80 2.422.694
14/8/2009 10,52 10,17 -3,14% 10,10 10,52 10,20 10,17 10,39 93 2.677.655
13/8/2009 10,76 10,50 -3,67% 10,20 10,79 10,55 10,42 10,50 109 3.893.348
12/8/2009 10,66 10,90 +1,40% 10,54 10,98 10,69 10,70 10,88 99 3.323.419
11/8/2009 10,91 10,75 0,00% 10,70 11,22 10,98 10,71 10,75 355 11.762.741
10/8/2009 9,93 10,75 +6,97% 9,93 10,76 10,50 10,56 10,75 229 6.072.595
7/8/2009 10,00 10,05 +1,52% 9,86 10,10 10,02 9,97 10,05 88 1.966.857
6/8/2009 9,82 9,90 +1,02% 9,80 10,05 9,95 9,90 9,99 108 2.641.381
5/8/2009 9,76 9,80 +0,93% 9,76 10,00 9,84 9,78 9,80 123 3.106.716
4/8/2009 9,99 9,71 -2,41% 9,71 10,30 10,08 9,71 9,81 265 6.980.795
3/8/2009 9,19 9,95 +9,70% 9,19 10,04 9,67 9,96 9,98 360 8.862.380
31/7/2009 8,79 9,07 +5,22% 8,79 9,10 9,02 9,07 9,08 245 5.508.829
30/7/2009 8,44 8,62 +2,62% 8,44 8,77 8,63 8,62 8,66 140 3.531.648
29/7/2009 8,49 8,40 -0,36% 8,35 8,49 8,41 8,36 8,40 47 1.201.069
28/7/2009 8,30 8,43 +0,84% 8,27 8,43 8,34 8,34 8,43 79 1.593.441
27/7/2009 8,45 8,36 +0,24% 8,27 8,47 8,34 8,31 8,36 70 1.437.417
24/7/2009 8,30 8,34 +0,60% 8,29 8,40 8,32 8,34 8,40 44 1.051.175
23/7/2009 8,50 8,29 -0,84% 8,29 8,50 8,38 8,30 8,38 80 1.925.085
22/7/2009 8,45 8,36 -0,24% 8,30 8,49 8,42 8,36 8,41 58 1.326.406
21/7/2009 8,39 8,38 +1,45% 8,37 8,59 8,46 8,38 8,43 64 1.871.404
20/7/2009 8,30 8,26 +1,98% 8,24 8,36 8,29 8,26 8,35 66 1.988.958
17/7/2009 8,30 8,10 -1,58% 8,10 8,45 8,25 8,10 8,14 70 1.630.783
16/7/2009 8,15 8,23 +1,73% 8,13 8,30 8,22 8,23 8,27 85 1.906.982
15/7/2009 7,77 8,09 +3,59% 7,77 8,11 8,00 8,02 8,08 95 2.297.085
14/7/2009 7,85 7,81 +1,83% 7,67 7,87 7,75 7,75 7,81 65 1.449.891
13/7/2009 7,80 7,67 +0,79% 7,48 7,89 7,62 7,67 7,70 65 1.308.741
10/7/2009 7,83 7,61 -3,55% 7,55 7,83 7,64 7,60 7,61 96 1.945.897
8/7/2009 7,90 7,89 +0,51% 7,81 7,96 7,86 7,86 7,89 36 639.186
7/7/2009 7,86 7,85 +0,64% 7,77 7,97 7,84 7,82 7,85 67 1.400.817
6/7/2009 8,04 7,80 -2,86% 7,75 8,04 7,85 7,80 7,90 93 1.755.458
3/7/2009 8,08 8,03 +0,38% 8,00 8,10 8,04 8,00 8,03 57 904.866
2/7/2009 8,20 8,00 -2,20% 8,00 8,20 8,06 8,00 8,07 61 1.232.335
1/7/2009 8,29 8,18 +0,86% 8,08 8,29 8,18 8,10 8,18 52 1.190.400
30/6/2009 8,33 8,11 -3,22% 8,11 8,34 8,22 8,11 8,17 43 1.010.359
29/6/2009 8,20 8,38 +2,20% 8,20 8,38 8,31 8,31 8,38 52 1.287.952
26/6/2009 8,38 8,20 +0,61% 8,20 8,38 8,27 8,19 8,26 41 876.350
25/6/2009 8,00 8,15 +1,88% 7,96 8,23 8,12 8,10 8,23 33 763.909
24/6/2009 8,30 8,00 -1,23% 8,00 8,31 8,21 8,00 8,16 52 1.013.782
23/6/2009 8,11 8,10 0,00% 7,95 8,19 8,07 8,08 8,14 47 1.152.647
22/6/2009 8,24 8,10 -1,70% 8,07 8,34 8,16 8,09 8,10 61 1.405.680
19/6/2009 8,39 8,24 -0,48% 8,23 8,39 8,28 8,23 8,32 48 1.355.409
18/6/2009 8,40 8,28 +0,98% 8,19 8,40 8,28 8,20 8,27 43 1.144.194
17/6/2009 8,02 8,20 +0,61% 7,95 8,31 8,10 8,16 8,28 73 1.544.216
16/6/2009 8,41 8,15 -1,57% 8,03 8,41 8,17 8,06 8,15 129 2.683.697
15/6/2009 8,55 8,28 -2,70% 8,17 8,55 8,29 8,24 8,28 124 2.592.921
12/6/2009 8,69 8,51 -0,47% 8,36 8,69 8,47 8,51 8,60 114 2.739.497
10/6/2009 8,65 8,55 -1,16% 8,51 8,74 8,60 8,54 8,55 56 1.194.089
9/6/2009 8,80 8,65 +0,35% 8,62 8,87 8,74 8,63 8,65 54 1.260.725
8/6/2009 8,79 8,62 -2,16% 8,51 8,84 8,59 8,62 8,70 71 1.817.904
5/6/2009 9,10 8,81 -0,23% 8,63 9,18 8,83 8,65 8,80 131 3.402.676
4/6/2009 8,88 8,83 +1,26% 8,69 8,93 8,78 8,83 8,94 95 2.608.927
3/6/2009 9,44 8,72 -6,64% 8,71 9,44 8,94 8,72 8,73 226 6.333.727
2/6/2009 9,50 9,34 -3,11% 9,34 9,64 9,45 9,32 9,42 102 2.613.429
1/6/2009 9,61 9,64 +2,01% 9,61 9,81 9,72 9,64 9,76 102 2.729.894
29/5/2009 9,44 9,45 +2,61% 9,19 9,45 9,35 9,36 9,45 72 1.959.177
28/5/2009 9,40 9,21 -0,43% 9,19 9,53 9,26 9,26 9,28 60 1.582.542
27/5/2009 9,65 9,25 -3,04% 9,25 9,76 9,47 9,25 9,45 78 1.614.642
26/5/2009 9,39 9,54 +1,49% 9,13 9,62 9,43 9,51 9,61 53 1.167.450
25/5/2009 9,15 9,40 +2,96% 9,14 9,40 9,23 9,40 9,45 47 1.056.021
22/5/2009 9,41 9,13 -2,04% 8,94 9,46 9,10 9,12 9,17 89 2.047.531
21/5/2009 9,59 9,32 -2,82% 9,02 9,59 9,16 9,11 9,26 118 2.989.363
20/5/2009 9,61 9,59 -1,13% 9,45 9,80 9,59 9,45 9,59 36 968.927
19/5/2009 9,75 9,70 +0,62% 9,53 9,79 9,70 9,64 9,68 46 1.250.403
18/5/2009 9,18 9,64 +5,36% 9,18 9,82 9,58 9,54 9,76 59 1.415.797
15/5/2009 9,46 9,15 -2,66% 9,10 9,46 9,21 9,13 9,40 57 1.532.695
14/5/2009 9,41 9,40 -0,32% 9,20 9,57 9,34 9,22 9,40 56 1.781.996
13/5/2009 9,46 9,43 -1,67% 9,10 9,50 9,29 9,24 9,43 66 1.671.540
12/5/2009 10,10 9,59 -3,13% 9,40 10,10 9,60 9,44 9,59 160 4.181.422
11/5/2009 10,39 9,90 -5,08% 9,90 10,39 10,01 9,95 10,09 170 4.816.908
8/5/2009 10,40 10,43 +0,19% 10,37 10,79 10,49 10,42 10,55 54 1.533.920
7/5/2009 10,36 10,41 +2,06% 10,36 10,79 10,55 10,41 10,51 97 2.316.019
6/5/2009 10,10 10,20 0,00% 9,91 10,50 10,23 10,20 10,50 109 2.636.691
5/5/2009 9,80 10,20 +3,03% 9,80 10,33 10,15 10,17 10,27 157 4.197.594
4/5/2009 9,10 9,90 +12,37% 9,10 9,90 9,66 9,70 9,91 228 5.123.203
30/4/2009 9,00 8,81 -1,01% 8,81 9,24 9,00 8,81 8,94 65 1.653.615
29/4/2009 9,00 8,90 +1,14% 8,87 9,09 8,95 8,90 9,04 36 847.140
28/4/2009 8,95 8,80 -3,40% 8,80 9,39 8,95 8,80 8,94 86 1.883.726
27/4/2009 9,18 9,11 -5,01% 9,00 9,44 9,21 9,19 9,23 72 1.451.883
24/4/2009 9,04 9,59 +7,15% 8,95 9,59 9,35 9,37 9,50 152 3.457.634
23/4/2009 9,15 8,95 -0,56% 8,61 9,15 8,87 8,81 9,00 47 1.139.097
22/4/2009 8,88 9,00 +3,93% 8,88 9,15 9,02 8,88 9,00 66 1.370.254
20/4/2009 9,00 8,66 -5,56% 8,47 9,00 8,70 8,67 8,80 82 1.814.867
17/4/2009 9,10 9,17 -3,47% 9,00 9,35 9,14 9,11 9,30 47 1.165.393
16/4/2009 9,21 9,50 +3,26% 9,07 9,50 9,28 9,24 9,50 69 1.904.230
15/4/2009 9,58 9,20 -4,86% 9,08 9,59 9,23 9,20 9,29 105 2.573.058
14/4/2009 9,38 9,67 +2,87% 9,22 9,78 9,52 9,51 9,70 124 3.095.230
13/4/2009 9,23 9,40 +1,51% 9,14 9,40 9,28 9,33 9,40 73 1.813.744
9/4/2009 8,65 9,26 +9,59% 8,65 9,30 9,07 9,01 9,26 176 4.019.159
8/4/2009 8,30 8,45 +1,68% 8,30 8,57 8,49 8,42 8,54 37 816.751
7/4/2009 8,48 8,31 -1,89% 8,31 8,66 8,46 8,32 8,55 46 1.137.941
6/4/2009 8,69 8,47 -0,94% 8,30 8,69 8,45 8,50 8,56 38 775.384
3/4/2009 8,32 8,55 0,00% 8,32 8,65 8,53 8,42 8,55 71 1.633.135
2/4/2009 8,08 8,55 +4,27% 8,06 8,60 8,40 8,05 8,44 133 3.526.794
1/4/2009 7,76 8,20 +4,46% 7,50 8,20 8,01 8,00 8,17 104 1.982.711
31/3/2009 7,50 7,85 +8,28% 7,44 7,86 7,65 7,74 7,85 53 1.237.552
30/3/2009 7,44 7,25 -3,72% 7,20 7,50 7,36 7,26 7,60 52 1.321.619
27/3/2009 8,13 7,53 -7,61% 7,41 8,13 7,63 7,52 7,53 167 3.634.283
26/3/2009 7,70 8,15 +9,40% 7,61 8,15 7,93 7,81 8,14 96 1.536.204
25/3/2009 7,85 7,45 -4,85% 7,45 7,90 7,74 7,53 7,59 85 1.376.295
24/3/2009 7,79 7,83 +1,03% 7,60 7,94 7,76 7,76 7,84 82 1.774.180
23/3/2009 7,39 7,75 +4,73% 7,33 7,86 7,64 7,69 7,79 138 2.697.442
20/3/2009 7,26 7,40 +3,50% 7,19 7,40 7,28 7,20 7,35 49 1.101.445
19/3/2009 7,29 7,15 +0,56% 7,15 7,45 7,29 7,15 7,25 68 1.389.934
18/3/2009 6,90 7,11 +3,19% 6,82 7,35 7,01 6,97 7,14 57 1.127.443
17/3/2009 6,81 6,89 +2,99% 6,65 6,89 6,79 6,86 6,89 33 696.403
16/3/2009 6,70 6,69 -1,04% 6,69 7,02 6,82 6,69 6,88 61 1.259.344
13/3/2009 6,90 6,76 -2,87% 6,76 7,20 6,98 6,77 6,80 96 2.624.310
12/3/2009 6,40 6,96 +10,83% 6,30 6,96 6,72 6,90 6,94 94 1.814.685
11/3/2009 6,25 6,28 +2,11% 6,24 6,45 6,34 6,28 6,40 58 1.348.442
10/3/2009 5,77 6,15 +2,84% 5,77 6,21 6,10 6,10 6,15 53 1.150.592
9/3/2009 6,13 5,98 -0,33% 5,86 6,13 5,95 5,86 5,98 34 776.878
6/3/2009 5,90 6,00 +1,69% 5,56 6,00 5,79 5,94 5,98 84 1.343.739
5/3/2009 6,35 5,90 -5,14% 5,85 6,35 6,04 5,90 6,08 130 1.832.819
4/3/2009 6,51 6,22 -1,11% 6,11 6,51 6,26 6,15 6,27 73 1.297.840
3/3/2009 6,12 6,29 +2,28% 6,12 6,46 6,33 6,24 6,29 63 1.206.305
2/3/2009 6,50 6,15 -5,38% 6,05 6,54 6,24 6,15 6,19 126 2.118.162
27/2/2009 6,70 6,50 -5,80% 6,50 6,95 6,58 6,51 6,60 106 2.058.500
26/2/2009 7,25 6,90 -1,71% 6,72 7,25 6,92 6,72 6,90 189 4.325.715
25/2/2009 7,90 7,02 -11,14% 6,80 7,90 7,12 6,97 7,02 164 3.451.313
20/2/2009 8,50 7,90 -7,39% 7,86 8,50 8,07 7,94 8,17 111 2.986.056
19/2/2009 8,70 8,53 0,00% 8,53 8,70 8,61 8,53 8,60 30 759.297
18/2/2009 8,55 8,53 +0,35% 8,45 8,65 8,55 8,53 8,89 26 723.425
17/2/2009 8,76 8,50 -4,49% 8,50 8,76 8,60 8,50 8,70 58 1.375.150
16/2/2009 8,77 8,90 +1,71% 8,73 8,90 8,76 8,73 8,90 45 1.288.198
13/2/2009 8,92 8,75 0,00% 8,75 9,02 8,88 8,78 9,02 41 886.475
12/2/2009 9,00 8,75 -1,69% 8,75 9,10 8,89 8,75 9,00 42 812.660
11/2/2009 9,06 8,90 -1,44% 8,90 9,12 9,00 8,88 9,15 28 676.029
10/2/2009 9,25 9,03 -3,42% 8,96 9,40 9,11 8,95 9,06 40 1.201.911
9/2/2009 9,15 9,35 +3,09% 9,06 9,35 9,24 9,28 9,35 48 1.033.997
6/2/2009 8,90 9,07 +3,07% 8,71 9,12 9,01 9,01 9,13 27 817.965
5/2/2009 8,82 8,80 0,00% 8,62 9,00 8,80 8,80 8,95 41 965.752
4/2/2009 8,94 8,80 -0,56% 8,80 9,13 8,99 8,80 9,10 71 1.744.150
3/2/2009 8,90 8,85 +0,23% 8,70 8,91 8,84 8,85 8,94 40 930.519
2/2/2009 8,75 8,83 +1,26% 8,46 8,90 8,67 8,83 8,88 81 2.026.631
30/1/2009 8,95 8,72 -3,11% 8,70 9,19 8,80 8,80 8,91 110 2.701.795
29/1/2009 9,39 9,00 -2,17% 8,98 9,39 9,11 9,00 9,16 73 2.016.038
28/1/2009 9,56 9,20 -2,13% 9,20 9,56 9,31 9,20 9,41 81 2.334.883
27/1/2009 9,71 9,40 -1,67% 9,34 9,71 9,48 9,40 9,62 43 1.230.233
26/1/2009 9,80 9,56 -3,73% 9,56 9,99 9,76 9,60 9,97 34 1.102.364
23/1/2009 9,80 9,93 +0,81% 9,51 9,95 9,75 9,71 9,95 19 487.921
22/1/2009 10,18 9,85 -2,48% 9,70 10,18 9,87 9,72 9,94 31 900.848
21/1/2009 10,05 10,10 +1,81% 9,85 10,23 10,10 9,88 10,10 28 863.944
20/1/2009 10,00 9,92 +0,71% 9,83 10,14 10,01 9,88 9,92 19 395.782
19/1/2009 9,91 9,85 -2,96% 9,77 10,14 9,90 9,85 10,12 32 715.232
16/1/2009 10,40 10,15 -1,93% 9,91 10,40 10,11 9,91 10,15 14 382.279
15/1/2009 9,75 10,35 +5,61% 9,60 10,35 9,98 10,12 10,35 38 928.064
14/1/2009 10,20 9,80 -4,39% 9,60 10,24 9,94 9,80 10,09 32 918.914
13/1/2009 9,92 10,25 +1,49% 9,90 10,40 10,22 10,03 10,25 30 804.040
12/1/2009 10,40 10,10 -3,16% 10,05 10,40 10,16 10,10 10,15 40 1.119.373
9/1/2009 10,35 10,43 +0,77% 10,06 10,54 10,42 10,41 10,43 35 1.133.817
8/1/2009 10,00 10,35 -0,67% 10,00 10,54 10,31 10,35 10,54 53 1.626.655
7/1/2009 10,27 10,42 -0,19% 10,17 10,42 10,26 10,20 10,42 41 1.175.207
6/1/2009 10,55 10,44 -0,10% 10,21 10,57 10,41 10,30 10,55 45 1.411.286
5/1/2009 10,07 10,45 +7,62% 10,00 10,56 10,32 10,27 10,50 107 3.116.421
2/1/2009 8,81 9,71 +9,59% 8,81 10,00 9,66 9,71 9,99 69 1.599.695
30/12/2008 9,00 8,86 +1,61% 8,79 9,34 9,01 8,86 8,91 36 1.041.470
29/12/2008 9,00 8,72 -1,91% 8,72 9,19 8,91 8,72 8,96 41 937.796
26/12/2008 9,05 8,89 -5,43% 8,75 9,20 8,94 8,83 8,89 55 1.320.857
23/12/2008 9,49 9,40 -0,53% 9,08 9,55 9,30 9,01 9,40 39 902.220
22/12/2008 9,60 9,45 -2,07% 9,40 9,96 9,64 9,40 9,45 59 1.881.706
19/12/2008 9,85 9,65 -2,72% 9,52 10,00 9,71 9,52 9,98 32 1.107.434
18/12/2008 9,72 9,92 0,00% 9,58 10,09 9,81 9,57 9,92 31 907.462
17/12/2008 9,90 9,92 -0,80% 9,45 9,92 9,63 9,45 9,92 65 1.557.304
16/12/2008 10,00 10,00 +2,46% 9,77 10,30 9,99 9,76 10,00 50 1.517.751
15/12/2008 10,39 9,76 -3,37% 9,76 10,39 9,94 9,76 9,99 33 960.432
12/12/2008 9,35 10,10 +3,48% 9,22 10,10 9,69 9,51 10,10 79 2.303.817
11/12/2008 10,20 9,76 -0,51% 9,55 10,39 9,76 9,66 9,76 69 1.516.066
10/12/2008 9,84 9,81 +1,34% 9,81 10,35 10,09 9,82 10,09 60 1.717.766
9/12/2008 9,90 9,68 -2,91% 9,61 9,99 9,79 9,69 9,78 45 1.114.272
8/12/2008 9,80 9,97 +2,26% 9,63 10,65 10,14 9,69 10,02 66 1.656.042
5/12/2008 9,80 9,75 -3,27% 9,30 9,88 9,64 9,58 9,75 46 1.441.401
4/12/2008 9,50 10,08 +6,11% 9,50 10,14 9,84 10,08 10,12 89 2.350.745
3/12/2008 9,05 9,50 +4,86% 8,50 9,50 9,16 9,34 9,50 100 2.230.581
2/12/2008 8,42 9,06 +3,07% 8,42 9,14 8,97 8,85 9,06 47 1.030.002
1/12/2008 8,50 8,79 +2,21% 8,10 8,99 8,51 8,64 8,79 35 799.153
28/11/2008 8,60 8,60 -2,27% 8,60 9,05 8,89 8,60 8,95 39 1.026.947
27/11/2008 8,95 8,80 -2,76% 8,70 8,95 8,80 8,80 8,82 35 803.969
26/11/2008 8,48 9,05 +8,90% 8,38 9,05 8,73 8,57 9,05 41 682.348
25/11/2008 8,00 8,31 +5,06% 7,61 8,37 8,16 8,11 8,31 59 1.558.419
24/11/2008 7,91 7,91 +2,59% 7,90 8,30 8,07 7,91 8,19 54 1.227.604
21/11/2008 8,00 7,71 -6,09% 7,62 8,00 7,84 7,78 8,16 53 1.134.497
19/11/2008 8,40 8,21 -0,73% 8,19 8,73 8,48 8,21 8,36 35 728.354
18/11/2008 8,60 8,27 +0,73% 8,09 8,60 8,27 8,11 8,26 43 885.029
17/11/2008 8,10 8,21 +1,99% 8,00 8,88 8,44 8,21 8,59 63 1.768.845
14/11/2008 8,42 8,05 -6,40% 7,90 8,45 8,20 8,00 8,05 66 1.514.201
13/11/2008 8,20 8,60 +3,49% 8,10 8,62 8,28 8,25 8,60 49 942.629
12/11/2008 9,00 8,31 -3,37% 8,31 9,00 8,54 8,31 8,83 86 1.692.931
11/11/2008 8,87 8,60 -3,59% 8,58 8,87 8,70 8,60 8,86 56 1.308.765
10/11/2008 9,50 8,92 -4,09% 8,87 9,93 9,10 8,90 8,92 165 4.120.426
7/11/2008 10,15 9,30 -8,28% 9,30 10,32 9,73 9,30 9,75 135 3.436.733
6/11/2008 10,98 10,14 -11,83% 9,96 11,00 10,37 9,98 10,14 68 2.124.615
5/11/2008 11,50 11,50 +5,50% 10,65 11,50 11,09 10,81 11,48 37 1.363.609
4/11/2008 10,91 10,90 -4,13% 10,80 11,61 11,21 11,04 11,32 81 2.996.786
3/11/2008 11,26 11,37 +2,34% 10,88 11,49 11,06 10,90 11,50 46 1.560.134
31/10/2008 11,25 11,11 -2,71% 11,00 11,50 11,25 11,23 11,40 40 1.405.500
30/10/2008 10,65 11,42 +5,84% 10,65 11,42 11,12 11,30 11,40 79 1.774.426
29/10/2008 10,00 10,79 +7,90% 10,00 10,80 10,46 10,36 10,86 42 1.089.016
28/10/2008 9,00 10,00 +11,11% 8,66 10,00 9,23 9,55 10,01 93 2.283.472
27/10/2008 9,40 9,00 -5,26% 9,00 9,50 9,16 9,07 9,48 45 1.027.164
24/10/2008 9,99 9,50 -2,06% 9,40 10,00 9,75 9,50 10,00 29 664.155
23/10/2008 9,70 9,70 -2,02% 9,30 10,28 9,74 9,50 9,70 53 1.393.694
22/10/2008 10,60 9,90 -6,60% 9,80 10,60 10,10 9,90 10,33 47 1.142.880
21/10/2008 10,70 10,60 -2,57% 10,30 10,90 10,70 10,55 10,60 27 757.621
20/10/2008 10,30 10,88 +10,57% 10,02 10,88 10,37 10,21 10,88 38 1.101.756
17/10/2008 10,40 9,84 +0,41% 9,80 10,69 10,19 9,90 10,50 45 1.279.652
16/10/2008 9,98 9,80 -2,97% 9,60 10,75 10,00 9,80 9,84 45 1.361.820
15/10/2008 11,00 10,10 -10,22% 10,00 11,00 10,42 10,00 10,10 46 1.029.186
14/10/2008 10,97 11,25 +3,21% 10,59 11,50 10,94 10,51 11,25 106 3.328.541
13/10/2008 10,33 10,90 +9,11% 10,20 10,90 10,40 10,45 10,90 49 1.630.501
10/10/2008 10,02 9,99 -7,41% 9,35 10,40 9,64 9,43 9,99 65 1.428.476
9/10/2008 10,82 10,79 -2,53% 10,59 11,30 10,95 10,60 10,79 54 1.673.454
8/10/2008 11,90 11,07 -6,97% 11,00 12,19 11,41 11,00 11,18 69 2.087.602
7/10/2008 11,68 11,90 -0,25% 11,68 12,50 12,04 11,90 12,09 56 2.073.101
6/10/2008 12,30 11,93 -0,58% 11,45 12,30 11,77 11,71 11,99 51 1.582.813
3/10/2008 13,05 12,00 -5,21% 12,00 13,35 12,85 12,00 12,55 46 1.490.821
2/10/2008 12,98 12,66 -0,31% 12,51 13,20 12,81 12,60 12,75 33 1.300.488
1/10/2008 13,10 12,70 -2,31% 12,70 13,24 12,96 12,70 13,00 44 1.474.202
30/9/2008 12,60 13,00 +3,17% 12,60 13,05 12,86 12,90 13,00 54 2.496.313
29/9/2008 13,05 12,60 -5,12% 12,33 13,25 12,74 12,33 12,60 83 2.561.903
26/9/2008 13,50 13,28 -4,53% 13,10 13,87 13,37 13,29 13,88 63 2.396.431
25/9/2008 14,00 13,91 +4,43% 13,87 14,29 14,12 13,91 14,12 60 2.689.922
24/9/2008 13,65 13,32 -1,33% 13,31 13,96 13,77 13,32 13,96 44 2.197.166
23/9/2008 13,43 13,50 -3,57% 13,30 13,82 13,52 13,50 13,80 47 2.050.972
22/9/2008 14,30 14,00 -0,07% 13,50 14,30 13,89 13,50 14,00 67 3.203.987
19/9/2008 13,73 14,01 -0,50% 13,73 14,70 14,27 14,01 14,22 98 4.712.015
18/9/2008 13,40 14,08 +4,30% 13,40 14,10 13,74 13,52 13,90 64 2.407.399
17/9/2008 13,80 13,50 -2,88% 13,46 14,14 13,74 13,50 13,65 65 2.513.047
16/9/2008 13,30 13,90 +2,51% 13,00 13,94 13,32 13,75 13,90 97 3.743.176
15/9/2008 13,70 13,56 -1,74% 13,21 13,76 13,54 13,60 13,62 65 2.844.492
12/9/2008 14,20 13,80 -2,13% 13,80 14,20 13,98 13,80 14,08 57 2.229.936
11/9/2008 13,96 14,10 +2,32% 13,20 14,10 13,80 13,97 14,10 60 2.260.923
10/9/2008 13,85 13,78 +2,00% 13,70 14,12 13,94 13,70 13,78 62 2.220.914
9/9/2008 13,70 13,51 +0,82% 13,51 14,10 13,83 13,51 13,84 63 2.446.575
8/9/2008 14,50 13,40 -5,43% 13,40 14,60 14,16 13,30 13,40 88 3.221.132
5/9/2008 13,50 14,17 +0,50% 13,14 14,20 13,72 14,17 14,18 55 2.627.680
4/9/2008 14,45 14,10 -2,76% 13,33 14,49 14,02 13,87 14,10 85 3.972.374
3/9/2008 14,40 14,50 +2,47% 14,34 14,67 14,52 14,33 14,50 138 5.702.924
2/9/2008 14,00 14,15 +1,07% 13,96 14,50 14,26 14,15 14,32 117 4.358.208
1/9/2008 13,90 14,00 +0,65% 13,76 14,00 13,92 13,99 14,00 74 2.374.287
29/8/2008 13,70 13,91 +1,16% 13,66 14,00 13,83 13,82 13,90 61 1.724.528
28/8/2008 13,35 13,75 +3,85% 13,35 13,83 13,64 13,75 13,79 98 2.987.597
27/8/2008 13,47 13,24 -1,56% 13,23 13,56 13,37 13,24 13,30 48 1.730.556
26/8/2008 13,00 13,45 +1,89% 13,00 13,60 13,44 13,40 13,45 60 1.667.872
25/8/2008 13,34 13,20 -2,22% 13,20 13,55 13,35 13,12 13,40 53 1.794.649
22/8/2008 13,19 13,50 +2,51% 13,08 13,50 13,28 13,10 13,50 84 2.968.230
21/8/2008 13,22 13,17 -1,35% 13,00 13,22 13,08 13,00 13,17 54 2.030.271
20/8/2008 13,00 13,35 +1,52% 13,00 13,47 13,31 13,10 13,35 55 1.974.037
19/8/2008 13,39 13,15 -1,57% 13,00 13,50 13,20 13,01 13,30 82 3.182.002
18/8/2008 13,38 13,36 -0,15% 13,20 13,48 13,39 13,36 13,40 96 3.179.222
15/8/2008 13,21 13,38 +4,86% 13,03 13,40 13,27 13,33 13,38 105 3.628.414
14/8/2008 12,70 12,76 -1,09% 12,70 13,20 13,07 12,76 13,15 84 2.761.399
13/8/2008 12,75 12,90 +1,18% 12,57 13,06 12,92 12,75 12,88 111 4.050.622
12/8/2008 12,01 12,75 +5,63% 12,01 12,75 12,52 12,60 12,75 156 5.523.562
11/8/2008 11,93 12,07 +1,77% 11,80 12,14 12,02 11,80 12,05 65 1.868.954
8/8/2008 11,41 11,86 +3,04% 11,41 12,04 11,86 11,84 11,87 106 2.432.614
7/8/2008 11,80 11,51 -2,62% 11,50 11,89 11,66 11,55 11,70 91 2.363.089
6/8/2008 12,03 11,82 -1,99% 11,82 12,26 11,96 11,85 11,86 79 1.952.303
5/8/2008 12,10 12,06 +3,88% 11,80 12,20 12,13 12,07 12,10 104 2.839.509
4/8/2008 12,08 11,61 -1,53% 11,35 12,08 11,55 11,59 11,61 83 2.519.150
1/8/2008 12,50 11,79 -2,16% 11,54 12,98 12,07 11,78 11,79 188 5.935.443
31/7/2008 12,24 12,05 +0,33% 11,82 12,56 12,21 12,05 12,20 76 2.945.787
30/7/2008 12,35 12,01 -2,20% 12,01 12,56 12,41 12,01 12,45 101 2.911.361
29/7/2008 11,88 12,28 +4,07% 11,40 12,28 11,97 12,10 12,28 75 2.253.674
28/7/2008 12,00 11,80 0,00% 11,60 12,45 12,08 11,80 12,00 90 2.007.865
25/7/2008 11,68 11,80 -3,28% 11,50 12,10 11,84 11,90 11,95 74 2.728.328
24/7/2008 12,20 12,20 -0,41% 11,80 12,49 11,99 11,90 12,20 81 2.544.872
23/7/2008 12,10 12,25 +1,24% 12,00 12,48 12,23 12,20 12,25 108 3.427.951
22/7/2008 11,60 12,10 +6,61% 11,15 12,17 11,90 11,87 12,10 160 5.242.812
21/7/2008 11,26 11,35 +0,53% 11,26 11,95 11,69 11,35 11,73 61 1.703.662
18/7/2008 11,55 11,29 -4,32% 11,22 11,77 11,37 11,30 11,40 57 1.570.484
17/7/2008 12,00 11,80 -0,59% 11,50 12,40 11,88 11,69 11,80 110 2.994.055
16/7/2008 11,00 11,87 +8,70% 10,80 11,90 11,47 11,87 11,89 183 4.927.316
15/7/2008 10,60 10,92 +3,02% 10,20 10,93 10,55 10,85 10,92 71 1.891.386
14/7/2008 10,98 10,60 -3,11% 10,54 11,20 10,82 10,54 10,85 117 3.533.401
11/7/2008 10,95 10,94 -0,18% 10,18 11,00 10,70 10,92 10,94 88 2.675.971
10/7/2008 11,40 10,96 -2,06% 10,90 11,50 11,15 10,92 10,96 166 4.898.448
8/7/2008 10,30 11,19 +11,01% 10,30 11,20 10,88 11,10 11,18 214 4.503.810
7/7/2008 9,99 10,08 +5,00% 9,80 10,50 10,00 10,08 10,48 75 1.699.612
4/7/2008 9,64 9,60 -0,21% 9,49 9,65 9,56 9,60 9,65 57 1.283.808
3/7/2008 9,84 9,62 -4,66% 9,58 10,00 9,79 9,62 9,77 87 1.950.059
2/7/2008 10,50 10,09 -3,72% 10,00 10,50 10,19 10,01 10,09 109 2.175.161
1/7/2008 10,51 10,48 -1,13% 10,21 10,62 10,48 10,48 10,50 81 2.113.451
30/6/2008 10,79 10,60 -1,85% 10,52 10,79 10,66 10,61 10,70 94 2.461.394
27/6/2008 11,21 10,80 -3,74% 10,68 11,40 10,94 10,77 10,80 173 4.024.150
26/6/2008 11,49 11,22 -4,92% 11,10 11,49 11,26 11,20 11,22 95 2.143.152
25/6/2008 11,74 11,80 +0,17% 11,34 12,00 11,51 11,60 11,95 123 3.032.743
24/6/2008 11,99 11,78 -2,40% 11,72 11,99 11,84 11,78 11,79 58 1.727.031
23/6/2008 12,31 12,07 -1,47% 12,00 12,38 12,12 12,03 12,07 60 1.824.906
20/6/2008 12,05 12,25 +2,94% 11,80 12,30 12,13 12,25 12,27 100 2.350.624
19/6/2008 11,91 11,90 +0,42% 11,77 12,09 11,92 11,90 11,95 68 2.025.999
18/6/2008 12,47 11,85 -4,28% 11,84 12,47 12,06 11,85 12,09 213 4.494.515
17/6/2008 12,80 12,38 -3,21% 12,38 12,88 12,55 12,40 12,44 195 4.712.969
16/6/2008 13,10 12,79 -0,62% 12,60 13,10 12,74 12,67 12,70 112 3.296.488
13/6/2008 12,98 12,87 -0,77% 12,75 13,03 12,88 12,86 12,90 92 3.049.768
12/6/2008 13,35 12,97 -1,74% 12,78 13,35 13,02 12,97 13,00 120 5.132.683
11/6/2008 13,55 13,20 -0,08% 13,05 13,55 13,33 13,15 13,19 129 5.532.781
10/6/2008 13,21 13,21 +0,99% 12,71 13,23 13,02 13,13 13,23 125 4.598.471
9/6/2008 13,89 13,08 -5,35% 13,02 13,89 13,30 13,08 13,24 162 5.634.825
6/6/2008 14,22 13,82 -2,47% 13,61 14,27 13,88 13,63 13,82 229 8.186.298
5/6/2008 14,47 14,17 -0,28% 14,00 14,47 14,15 14,10 14,17 116 4.210.286
4/6/2008 14,30 14,21 -0,63% 14,10 14,49 14,23 14,20 14,27 121 4.540.516
3/6/2008 14,79 14,30 -3,18% 14,05 14,79 14,35 14,18 14,23 215 7.240.514
2/6/2008 15,40 14,77 -4,09% 14,45 15,40 14,81 14,55 14,85 285 9.240.582
30/5/2008 15,15 15,40 +2,33% 15,10 15,56 15,29 15,35 15,40 119 4.722.164
29/5/2008 15,16 15,05 +0,40% 14,95 15,22 15,04 15,05 15,15 133 4.638.179
28/5/2008 15,39 14,99 -1,83% 14,87 15,43 15,09 14,99 15,10 247 8.729.055
27/5/2008 15,80 15,27 -3,11% 15,11 15,86 15,40 15,31 15,45 171 5.673.105
26/5/2008 15,80 15,76 -0,06% 15,73 15,92 15,79 15,76 15,88 113 3.615.301
23/5/2008 16,70 15,77 -5,57% 15,67 16,70 15,85 15,68 15,77 325 12.826.387
21/5/2008 17,24 16,70 -2,45% 16,70 17,29 16,96 16,71 16,75 169 7.778.941
20/5/2008 17,31 17,12 -0,75% 17,12 17,31 17,22 17,12 17,24 64 3.297.577
19/5/2008 17,29 17,25 0,00% 17,20 17,38 17,27 17,21 17,25 92 4.280.704
16/5/2008 17,27 17,25 +0,12% 17,15 17,36 17,26 17,25 17,27 112 4.039.168
15/5/2008 17,20 17,23 +0,53% 17,09 17,23 17,18 17,21 17,25 63 2.587.813
14/5/2008 17,13 17,14 +0,35% 17,10 17,40 17,26 17,14 17,24 106 4.392.824
13/5/2008 17,26 17,08 -0,99% 17,07 17,26 17,13 17,12 17,13 61 2.545.464
12/5/2008 17,21 17,25 +1,05% 17,04 17,25 17,13 17,12 17,25 86 3.353.924
9/5/2008 17,18 17,07 -0,23% 17,01 17,18 17,10 17,07 17,18 51 2.236.865
8/5/2008 17,26 17,11 -0,35% 17,11 17,26 17,17 17,13 17,17 60 2.407.792
7/5/2008 17,55 17,17 -1,32% 17,15 17,55 17,32 17,17 17,30 122 5.222.802
6/5/2008 17,27 17,40 +1,16% 17,15 17,40 17,24 17,32 17,41 92 4.174.341
5/5/2008 17,30 17,20 -0,58% 17,20 17,39 17,30 17,20 17,30 78 2.885.072
2/5/2008 17,60 17,30 -0,75% 17,16 17,80 17,43 17,20 17,30 176 9.179.829
30/4/2008 17,60 17,43 -0,29% 17,20 17,66 17,41 17,34 17,47 55 2.679.737
29/4/2008 17,69 17,48 -1,08% 17,48 17,74 17,62 17,48 17,60 44 1.957.700
28/4/2008 17,34 17,67 +1,55% 17,34 17,67 17,52 17,46 17,50 43 2.243.357
25/4/2008 17,40 17,40 -0,57% 17,27 17,54 17,36 17,24 17,48 39 2.261.491
24/4/2008 17,39 17,50 +1,33% 17,14 17,50 17,34 17,34 17,50 47 2.354.693
23/4/2008 17,30 17,27 -0,17% 17,10 17,40 17,23 17,18 17,34 48 1.868.671
22/4/2008 17,60 17,30 -1,98% 17,30 18,00 17,64 17,30 17,52 62 2.419.869
18/4/2008 17,45 17,65 +1,26% 17,30 17,66 17,55 17,51 17,65 44 1.611.273
17/4/2008 17,43 17,43 +0,58% 17,27 17,69 17,43 17,43 17,48 45 1.908.820
16/4/2008 18,00 17,33 +0,17% 17,30 18,00 17,43 17,34 17,45 64 2.351.325
15/4/2008 17,48 17,30 -1,59% 17,30 17,79 17,44 17,30 17,45 39 1.636.492
14/4/2008 17,85 17,58 -2,33% 17,40 17,90 17,64 17,40 17,58 56 2.109.701
11/4/2008 18,21 18,00 -2,60% 18,00 18,32 18,13 18,00 18,19 38 2.101.543
10/4/2008 18,09 18,48 +2,10% 18,05 18,50 18,31 18,27 18,46 64 3.490.372
9/4/2008 18,50 18,10 -2,48% 17,80 18,80 18,39 18,00 18,10 84 4.223.858
8/4/2008 17,70 18,56 +3,17% 17,70 18,58 18,32 18,51 18,54 169 7.550.348
7/4/2008 17,90 17,99 +1,12% 17,71 18,00 17,92 17,84 17,99 74 3.048.611
4/4/2008 17,31 17,79 +1,72% 17,11 17,80 17,46 17,66 17,79 84 3.322.860
3/4/2008 17,30 17,49 -0,06% 17,30 17,50 17,36 17,32 17,49 46 2.067.923
2/4/2008 17,50 17,50 -0,96% 17,40 17,59 17,49 17,36 17,50 48 1.870.006
1/4/2008 17,37 17,67 +0,80% 17,33 17,80 17,47 17,50 17,60 64 2.516.259
31/3/2008 17,32 17,53 +1,33% 16,99 17,53 17,29 17,35 17,53 49 2.273.027
28/3/2008 17,60 17,30 +0,29% 17,01 17,65 17,40 17,30 17,32 73 2.925.835
27/3/2008 17,71 17,25 -1,15% 17,25 17,71 17,54 17,25 17,38 55 2.095.126
26/3/2008 17,70 17,45 -2,51% 17,35 17,80 17,52 17,37 17,49 49 1.605.973
25/3/2008 17,70 17,90 +0,73% 17,55 17,90 17,68 17,66 17,90 37 1.675.096
24/3/2008 17,27 17,77 +4,53% 17,27 17,90 17,69 17,78 17,83 45 1.705.600
20/3/2008 17,30 17,00 -0,70% 16,42 17,49 16,99 17,00 17,35 47 1.863.814
19/3/2008 17,39 17,12 -0,87% 17,02 17,40 17,22 17,01 17,15 77 3.012.985
18/3/2008 17,30 17,27 -1,71% 17,12 17,66 17,33 17,25 17,27 56 2.522.081
17/3/2008 18,08 17,57 -3,73% 17,24 18,08 17,50 17,45 17,56 57 2.793.464
14/3/2008 17,59 18,25 +2,01% 17,59 18,25 17,97 18,01 18,10 91 4.414.123
13/3/2008 17,75 17,89 -0,06% 17,40 17,89 17,59 17,65 17,89 65 2.789.833
12/3/2008 17,85 17,90 +0,79% 17,60 18,12 17,84 17,80 17,88 68 3.595.822
11/3/2008 17,91 17,76 +0,17% 17,54 18,07 17,77 17,69 17,76 65 3.014.756
10/3/2008 17,65 17,73 -0,78% 17,55 17,90 17,71 17,68 17,70 71 3.286.650
7/3/2008 18,07 17,87 -1,65% 17,75 18,13 18,00 17,87 18,07 101 3.777.855
6/3/2008 18,40 18,17 -1,62% 18,04 18,40 18,15 18,05 18,17 80 3.241.245
5/3/2008 18,50 18,47 +1,15% 18,13 18,55 18,28 18,25 18,47 91 3.514.435
4/3/2008 18,71 18,26 -0,76% 18,26 18,71 18,38 18,26 18,37 86 3.553.212
3/3/2008 19,15 18,40 -2,65% 18,40 19,15 18,60 18,42 18,65 153 5.517.653
29/2/2008 19,15 18,90 -1,61% 18,90 19,25 18,99 18,90 19,00 70 3.082.216
28/2/2008 19,90 19,21 -3,95% 19,14 19,90 19,29 19,22 19,30 109 5.537.010
27/2/2008 19,88 20,00 +0,35% 19,70 20,25 19,99 19,75 20,00 66 3.659.609
26/2/2008 19,80 19,93 +0,50% 19,31 19,95 19,78 19,80 19,93 61 2.973.632
25/2/2008 19,44 19,83 +2,75% 19,20 19,85 19,59 19,50 19,70 63 3.031.416
22/2/2008 19,69 19,30 -1,28% 19,22 19,70 19,39 19,30 19,48 45 2.278.266
21/2/2008 19,40 19,55 +0,57% 19,40 19,71 19,55 19,41 19,65 53 2.448.685
20/2/2008 19,26 19,44 +2,32% 18,92 19,46 19,12 19,32 19,44 45 1.813.336
19/2/2008 19,31 19,00 -0,63% 18,90 19,49 19,27 18,95 19,21 83 4.050.576
18/2/2008 19,27 19,12 -0,68% 19,12 19,60 19,26 19,16 19,24 41 1.755.223
15/2/2008 19,68 19,25 -1,33% 19,16 20,00 19,37 19,21 19,25 31 1.075.427
14/2/2008 19,80 19,51 -0,96% 19,51 20,18 19,78 19,51 19,68 47 2.196.087
13/2/2008 19,99 19,70 +2,02% 19,67 20,48 20,03 19,70 19,89 51 2.645.200
12/2/2008 19,00 19,31 -0,97% 19,00 20,30 19,97 19,70 20,05 85 3.799.001
11/2/2008 18,79 19,50 +3,34% 18,79 19,50 19,29 19,50 19,60 61 2.509.301
8/2/2008 18,73 18,87 +1,45% 18,53 18,94 18,70 18,71 18,87 31 1.698.766
7/2/2008 18,75 18,60 -0,53% 18,40 18,75 18,54 18,40 18,60 53 2.319.488
6/2/2008 19,35 18,70 -4,83% 18,70 19,35 18,98 18,70 19,00 43 1.914.626
1/2/2008 19,20 19,65 +3,97% 19,20 19,65 19,41 19,11 19,65 71 2.814.759
31/1/2008 18,95 18,90 +1,61% 18,30 19,10 18,66 18,82 19,07 46 1.917.099
30/1/2008 18,61 18,60 -0,80% 18,60 18,90 18,72 18,57 18,83 48 2.107.275
29/1/2008 18,74 18,75 +0,48% 18,68 18,99 18,76 18,66 18,75 50 2.314.834
28/1/2008 18,97 18,66 -0,21% 18,40 18,97 18,59 18,60 18,99 26 1.165.892
24/1/2008 18,80 18,70 +2,47% 18,38 19,20 18,76 18,70 18,78 48 1.938.515
23/1/2008 18,59 18,25 -3,18% 18,10 18,59 18,34 18,15 18,49 39 1.445.202
22/1/2008 18,00 18,85 +2,45% 17,50 19,00 18,43 18,40 18,85 53 3.020.780
21/1/2008 18,98 18,40 -2,44% 18,10 18,98 18,33 18,15 18,40 68 2.550.897
18/1/2008 19,40 18,86 -1,26% 18,86 19,77 19,13 18,86 19,20 55 2.313.351
17/1/2008 19,50 19,10 -0,37% 19,00 19,98 19,38 19,10 19,40 82 3.902.817
16/1/2008 19,00 19,17 -2,19% 18,00 19,50 19,19 19,17 19,34 64 2.845.344
15/1/2008 20,00 19,60 -1,36% 19,49 20,00 19,67 19,55 19,60 97 3.917.742
14/1/2008 20,21 19,87 -4,01% 19,50 20,37 19,90 19,85 19,95 103 3.847.662
11/1/2008 21,00 20,70 -1,76% 20,20 21,00 20,64 20,22 20,65 80 4.181.716
10/1/2008 21,00 21,07 +1,15% 20,72 21,22 20,99 21,00 21,07 134 7.326.306
9/1/2008 20,30 20,83 +1,61% 20,21 20,91 20,64 20,81 20,89 96 5.315.759
8/1/2008 20,31 20,50 +0,99% 20,15 20,50 20,28 20,20 20,50 60 3.017.131
7/1/2008 20,35 20,30 -0,98% 20,00 20,57 20,30 20,26 20,47 66 3.756.640
4/1/2008 20,64 20,50 +1,28% 19,70 20,65 20,41 20,48 20,50 89 5.016.012
3/1/2008 19,95 20,24 +1,15% 19,95 20,50 20,19 20,24 20,49 40 1.992.869
2/1/2008 20,40 20,01 -2,15% 19,84 20,50 20,10 20,01 20,24 65 3.117.549
28/12/2007 20,70 20,45 -1,21% 20,30 20,80 20,62 20,45 20,65 39 1.833.490
27/12/2007 20,83 20,70 -0,05% 20,51 20,99 20,74 20,70 20,80 48 2.639.033
26/12/2007 20,50 20,71 -0,91% 20,40 21,00 20,70 20,71 20,80 65 4.008.138
21/12/2007 20,90 20,90 +1,75% 20,26 20,90 20,65 20,59 20,83 57 3.471.866
20/12/2007 20,70 20,54 +0,69% 20,11 20,70 20,44 20,30 20,54 44 2.665.970
19/12/2007 20,77 20,40 0,00% 20,00 20,79 20,32 20,40 20,64 38 2.089.421
18/12/2007 20,42 20,40 -0,34% 19,80 21,00 20,16 20,21 20,30 66 3.281.152
17/12/2007 21,33 20,47 -4,12% 20,40 21,33 20,87 20,57 20,66 92 4.332.151
14/12/2007 20,80 21,35 +3,14% 20,31 21,35 20,94 21,25 21,39 80 3.883.623
13/12/2007 20,80 20,70 +0,10% 19,85 20,80 20,47 20,65 20,75 78 3.515.272
12/12/2007 21,00 20,68 -2,08% 20,50 21,35 20,95 20,68 20,96 64 2.907.685
11/12/2007 21,50 21,12 -0,61% 21,01 21,50 21,31 21,10 21,29 75 4.089.283
10/12/2007 21,20 21,25 +1,00% 21,05 21,50 21,25 21,25 21,44 113 5.253.265
7/12/2007 20,95 21,04 +1,40% 20,90 21,18 21,04 21,03 21,04 89 4.907.428
6/12/2007 21,00 20,75 -1,19% 20,60 21,20 20,99 20,70 20,75 102 5.974.787
5/12/2007 20,50 21,00 +4,37% 20,50 21,00 20,69 20,67 21,00 129 7.154.358
4/12/2007 20,00 20,12 +1,82% 19,70 20,70 19,98 20,34 20,35 126 7.350.031
3/12/2007 20,00 19,76 +1,18% 19,59 20,40 19,94 19,76 19,93 125 7.497.812
30/11/2007 19,47 19,53 -0,36% 19,47 20,10 19,70 19,53 19,57 77 4.595.393
29/11/2007 19,78 19,60 -0,25% 19,42 20,06 19,59 19,51 19,64 73 3.380.208
28/11/2007 19,85 19,65 0,00% 19,65 20,59 19,82 19,50 19,77 62 3.181.266
27/11/2007 19,39 19,65 +0,51% 19,20 20,18 19,88 19,65 19,76 73 3.532.410
26/11/2007 19,77 19,55 -0,31% 19,50 20,05 19,74 19,55 19,94 84 4.250.864
23/11/2007 19,70 19,61 -1,61% 19,60 19,99 19,74 19,61 19,98 65 3.466.370
22/11/2007 20,00 19,93 -0,20% 19,67 20,00 19,86 19,61 19,93 61 2.615.835
21/11/2007 20,99 19,97 -5,76% 19,97 21,07 20,40 19,97 20,10 105 4.671.220
19/11/2007 21,20 21,19 +0,19% 20,95 21,47 21,20 21,19 21,25 111 5.475.265
16/11/2007 21,00 21,15 -0,94% 20,92 21,39 21,06 21,11 21,15 49 2.523.223
14/11/2007 21,50 21,35 +1,67% 20,85 21,50 21,15 21,13 21,35 63 4.023.056
13/11/2007 20,96 21,00 0,00% 20,90 21,27 21,10 21,00 21,07 96 6.953.413
12/11/2007 21,00 21,00 +2,59% 20,50 21,18 20,81 21,01 21,10 208 12.778.888
9/11/2007 20,50 20,47 -0,34% 19,78 20,50 20,17 20,41 20,47 106 5.025.853
8/11/2007 20,70 20,54 -1,49% 20,31 20,90 20,49 20,36 20,42 77 4.369.179
7/11/2007 21,35 20,85 -1,70% 20,80 21,35 20,99 20,86 21,17 90 5.152.483
6/11/2007 21,50 21,21 +0,47% 21,00 21,50 21,24 21,21 21,39 70 3.790.375
5/11/2007 20,90 21,11 +1,49% 20,75 21,60 21,12 21,11 21,25 91 5.225.421
1/11/2007 21,05 20,80 -1,09% 20,10 21,10 20,79 20,80 20,97 71 3.641.737
31/10/2007 21,20 21,03 -0,61% 21,00 21,45 21,15 21,03 21,25 95 4.319.921
30/10/2007 21,32 21,16 -0,61% 21,10 21,45 21,27 21,16 21,20 72 3.712.968
29/10/2007 21,25 21,29 +0,42% 21,11 21,50 21,28 21,22 21,29 80 4.101.154
26/10/2007 21,64 21,20 -1,40% 21,12 21,95 21,32 21,20 21,22 77 5.227.689
25/10/2007 21,63 21,50 -0,74% 21,36 22,00 21,57 21,45 21,60 67 3.763.202
24/10/2007 22,00 21,66 -1,10% 21,60 22,00 21,82 21,65 21,90 40 2.673.422
23/10/2007 21,70 21,90 +0,88% 21,70 22,17 21,99 21,88 21,90 55 2.722.639
22/10/2007 21,40 21,71 -0,37% 21,00 22,29 21,82 21,71 21,85 52 3.809.185
19/10/2007 21,95 21,79 -1,31% 21,70 22,29 21,96 21,79 21,80 57 2.715.989
18/10/2007 22,00 22,08 -0,54% 22,00 22,28 22,14 21,91 22,07 29 1.667.150
17/10/2007 22,02 22,20 +0,86% 21,75 22,20 22,00 21,91 22,19 76 3.928.506
16/10/2007 22,49 22,01 +0,36% 21,70 22,49 21,92 21,88 22,00 44 2.048.320
15/10/2007 22,50 21,93 -0,32% 21,71 22,60 22,05 21,76 21,93 74 4.445.988
11/10/2007 22,61 22,00 -2,00% 22,00 22,61 22,28 22,00 22,07 77 3.781.269
10/10/2007 22,74 22,45 -0,88% 22,35 22,76 22,52 22,45 22,50 79 4.460.674
9/10/2007 22,90 22,65 -0,79% 22,38 22,90 22,58 22,55 22,65 121 6.886.478
8/10/2007 21,94 22,83 +4,49% 21,94 22,90 22,44 22,60 22,83 241 13.053.041
5/10/2007 21,16 21,85 +3,70% 21,16 21,86 21,65 21,80 21,85 139 8.163.246
4/10/2007 20,85 21,07 +1,06% 20,85 21,28 21,07 20,98 21,07 87 5.494.871
3/10/2007 20,76 20,85 -0,48% 20,57 21,07 20,87 20,85 20,90 101 4.872.815
2/10/2007 20,69 20,95 +0,96% 20,40 20,95 20,66 20,70 20,89 119 6.543.673
1/10/2007 20,60 20,75 +2,72% 20,35 20,75 20,54 20,55 20,75 101 5.976.801
28/9/2007 20,40 20,20 -0,49% 20,00 20,40 20,13 20,10 20,40 122 5.228.232
27/9/2007 21,00 20,30 -2,17% 20,00 21,00 20,27 20,16 20,40 194 9.398.496
26/9/2007 21,15 20,75 -1,47% 20,70 21,35 20,93 20,73 20,76 138 7.022.109
25/9/2007 20,94 21,06 +1,25% 20,71 21,08 20,92 21,06 21,08 64 3.527.694
24/9/2007 20,66 20,80 +0,48% 20,66 21,09 20,85 20,80 21,07 121 5.963.402
21/9/2007 20,50 20,70 +1,72% 20,35 20,70 20,49 20,70 20,79 70 3.175.350
20/9/2007 20,19 20,35 +1,19% 20,05 20,35 20,18 20,35 20,36 64 2.768.192
19/9/2007 20,36 20,11 -0,20% 20,05 20,84 20,35 20,11 20,30 79 4.197.889
18/9/2007 20,41 20,15 -0,44% 20,01 20,64 20,31 20,15 20,60 72 4.739.264
17/9/2007 20,00 20,24 +0,70% 19,80 20,24 19,96 20,00 20,30 65 2.262.419
14/9/2007 19,95 20,10 +1,01% 19,74 20,14 19,91 19,85 20,10 73 4.117.669
13/9/2007 20,17 19,90 -0,90% 19,73 20,19 19,93 19,90 20,05 118 5.260.110
12/9/2007 20,56 20,08 -2,29% 19,80 20,64 20,06 20,00 20,08 152 8.386.559
11/9/2007 21,45 20,55 -0,72% 20,30 21,45 20,55 20,30 20,55 155 8.139.586
10/9/2007 21,90 20,70 -7,17% 20,68 22,25 20,92 20,65 20,79 223 12.555.847
6/9/2007 22,31 22,30 -0,09% 22,05 22,34 22,24 22,21 22,30 30 969.913
5/9/2007 22,17 22,32 +0,09% 21,87 22,50 22,18 22,01 22,15 46 2.595.003
4/9/2007 21,50 22,30 +3,48% 21,50 22,64 22,09 22,30 22,38 93 5.162.708
3/9/2007 21,90 21,55 -2,09% 21,30 21,95 21,64 21,55 21,68 68 3.653.313
31/8/2007 21,70 22,01 +1,90% 21,56 22,24 21,97 22,00 22,08 75 4.104.839
30/8/2007 21,57 21,60 -0,18% 21,40 21,76 21,63 21,59 21,60 44 2.092.705
29/8/2007 20,99 21,64 +3,10% 20,70 21,64 21,22 21,64 21,66 72 3.418.285
28/8/2007 20,50 20,99 +2,39% 20,35 20,99 20,60 20,50 20,99 78 3.965.080
27/8/2007 20,70 20,50 +0,49% 20,40 20,90 20,52 20,37 20,50 48 2.698.074
24/8/2007 20,36 20,40 +0,94% 20,21 20,79 20,48 20,40 20,80 39 2.456.177
23/8/2007 20,90 20,21 -2,84% 20,21 21,09 20,68 20,21 20,80 83 4.183.413
22/8/2007 20,79 20,80 +2,06% 20,50 21,15 20,78 20,80 20,89 77 5.052.470
21/8/2007 21,30 20,38 -3,09% 20,38 21,30 20,83 20,38 20,80 94 5.294.038
20/8/2007 21,59 21,03 -3,09% 21,03 21,77 21,41 21,03 21,50 30 1.689.805
17/8/2007 20,65 21,70 +4,33% 20,65 22,10 21,49 21,30 21,70 70 3.912.938
16/8/2007 20,70 20,80 -0,95% 19,00 20,80 19,83 19,57 20,80 131 6.293.893
15/8/2007 22,67 21,00 -8,70% 21,00 22,67 21,64 21,37 21,50 113 5.495.199
14/8/2007 23,00 23,00 -0,52% 22,70 23,45 23,11 23,00 23,23 41 2.441.049
13/8/2007 22,80 23,12 -0,73% 22,71 23,30 22,98 22,95 23,15 54 3.183.273
10/8/2007 23,10 23,29 -1,52% 22,60 23,48 23,08 23,00 23,29 82 5.614.542
9/8/2007 23,00 23,65 +1,55% 22,40 23,65 23,41 23,45 23,60 118 8.801.460
8/8/2007 22,72 23,29 +1,48% 22,72 23,37 23,09 23,00 23,29 110 7.169.723
7/8/2007 21,69 22,95 +5,28% 21,51 22,95 22,40 22,71 22,85 100 5.223.621
6/8/2007 21,10 21,80 +3,32% 20,70 21,99 21,17 21,45 21,80 88 5.098.438
3/8/2007 20,75 21,10 +3,63% 20,60 21,40 21,05 21,02 21,20 53 2.886.314
2/8/2007 20,62 20,36 -0,68% 20,36 20,80 20,51 20,36 20,65 67 4.259.942
1/8/2007 20,00 20,50 +0,49% 19,83 20,60 20,20 20,45 20,50 72 3.933.638
31/7/2007 20,96 20,40 -3,73% 20,40 21,27 20,72 0,00 0,00 169 9.298.852
30/7/2007 21,27 21,19 +0,05% 20,73 21,27 20,94 0,00 0,00 94 5.239.520
27/7/2007 21,30 21,18 -1,49% 21,00 21,44 21,23 0,00 0,00 48 3.050.240
26/7/2007 21,70 21,50 -0,42% 20,70 21,70 21,01 0,00 0,00 87 4.589.571
25/7/2007 21,57 21,59 +0,89% 21,40 21,80 21,52 0,00 0,00 63 4.134.928
24/7/2007 22,15 21,40 -3,95% 21,25 22,36 21,87 0,00 0,00 108 6.908.925
23/7/2007 22,55 22,28 -0,76% 22,07 22,55 22,26 0,00 0,00 72 4.268.704
20/7/2007 22,79 22,45 -0,88% 22,30 22,81 22,52 22,40 22,55 107 7.625.845
19/7/2007 22,50 22,65 +1,48% 22,38 22,80 22,60 22,60 22,65 67 4.060.943
18/7/2007 22,60 22,32 -1,20% 22,05 22,60 22,29 22,19 22,32 119 7.354.342
17/7/2007 22,80 22,59 0,00% 22,42 22,80 22,56 22,53 22,59 297 18.704.911
16/7/2007 23,37 22,59 -3,87% 22,45 23,48 22,81 22,45 22,59 270 16.989.564
13/7/2007 24,05 23,50 -1,88% 23,27 24,09 23,55 23,32 23,50 131 9.254.652
12/7/2007 23,85 23,95 +0,21% 23,65 24,10 23,93 23,90 24,04 106 6.771.604
11/7/2007 23,90 23,90 +1,44% 23,55 23,93 23,77 23,76 23,94 56 3.153.414
10/7/2007 23,26 23,56 +1,33% 23,17 23,65 23,49 23,50 23,55 78 5.039.922
6/7/2007 23,50 23,25 -0,17% 23,11 23,50 23,26 23,20 23,25 68 3.449.583
5/7/2007 23,52 23,29 -2,06% 23,23 23,52 23,35 23,33 23,35 84 5.095.156
4/7/2007 23,49 23,78 +1,32% 23,40 23,78 23,55 23,55 23,78 96 5.218.861
3/7/2007 23,60 23,47 -0,42% 23,26 23,70 23,45 23,42 23,49 96 6.624.262
2/7/2007 23,45 23,57 +1,81% 23,40 23,80 23,50 23,58 23,65 59 3.471.894
29/6/2007 23,40 23,15 -0,34% 23,15 23,55 23,38 23,15 23,48 75 4.058.030
28/6/2007 23,67 23,23 -1,57% 23,23 23,90 23,45 23,23 23,40 76 4.069.383
27/6/2007 23,55 23,60 -0,08% 23,36 23,60 23,48 23,50 23,60 50 3.230.781
26/6/2007 23,67 23,62 -0,13% 23,62 23,80 23,69 23,69 23,75 30 2.023.567
25/6/2007 23,56 23,65 -1,00% 23,44 23,80 23,62 23,52 23,69 48 2.349.638
22/6/2007 24,15 23,89 -0,25% 23,50 24,15 23,81 23,54 23,89 63 4.157.583
21/6/2007 24,65 23,95 0,00% 23,91 24,65 24,16 23,95 24,10 76 5.963.457
20/6/2007 24,60 23,95 +0,42% 23,95 24,90 24,38 23,90 23,95 131 10.349.511
19/6/2007 24,50 23,85 -2,05% 23,80 24,70 24,22 23,85 24,10 89 6.170.893
18/6/2007 24,57 24,35 -1,02% 24,30 25,67 24,66 24,35 24,40 145 9.466.923
15/6/2007 24,25 24,60 +1,03% 24,25 24,70 24,47 24,40 24,60 65 4.659.639
14/6/2007 24,20 24,35 +1,67% 24,10 24,48 24,34 24,27 24,35 51 3.166.676
13/6/2007 23,50 23,95 +2,35% 23,39 24,28 24,01 23,95 24,20 84 4.859.239
12/6/2007 23,20 23,40 +0,13% 23,20 23,60 23,41 23,21 23,50 38 1.920.815
11/6/2007 22,90 23,37 +0,95% 22,90 23,37 23,21 23,02 23,37 30 1.571.975
8/6/2007 23,29 23,15 -1,49% 22,70 23,35 23,08 23,22 23,29 32 2.098.054
6/6/2007 23,30 23,50 +0,82% 23,00 23,60 23,40 23,00 23,40 48 2.761.718
5/6/2007 23,35 23,31 +0,47% 23,00 23,80 23,45 23,30 23,31 57 3.008.686
4/6/2007 23,00 23,20 +0,96% 22,66 23,37 23,12 23,02 23,29 36 2.225.088
1/6/2007 23,26 22,98 -0,35% 22,98 23,39 23,15 23,02 23,20 51 2.907.866
31/5/2007 23,60 23,06 -2,29% 22,75 23,80 23,49 23,25 23,54 53 3.538.586
30/5/2007 23,20 23,60 +0,81% 22,75 23,60 23,35 23,30 23,60 51 3.776.755
29/5/2007 23,25 23,41 +1,34% 23,03 23,49 23,33 23,20 23,41 47 3.010.040
28/5/2007 23,25 23,10 +0,17% 23,02 23,39 23,19 23,10 23,30 46 3.094.541
25/5/2007 22,80 23,06 +1,14% 22,80 23,10 22,97 23,05 23,09 31 1.680.626
24/5/2007 22,74 22,80 0,00% 22,72 23,00 22,86 22,76 22,90 36 1.924.542
23/5/2007 22,99 22,80 +1,11% 22,60 23,00 22,73 22,68 22,80 61 3.583.721
22/5/2007 22,81 22,55 -1,10% 22,42 22,99 22,65 22,55 22,69 85 4.795.870
21/5/2007 23,10 22,80 -1,38% 22,80 23,20 22,99 22,80 22,90 55 2.818.224
18/5/2007 23,07 23,12 +0,96% 22,83 23,20 22,99 22,97 23,12 40 2.272.402
17/5/2007 23,27 22,90 -0,43% 22,90 23,27 23,00 22,95 23,10 50 2.287.157
16/5/2007 23,50 23,00 -2,46% 23,00 23,50 23,18 23,04 23,21 40 1.940.586
15/5/2007 23,66 23,58 +0,43% 22,70 23,75 23,16 23,10 23,58 84 4.282.051
14/5/2007 23,60 23,48 -0,34% 23,48 24,10 23,69 23,48 23,88 30 1.607.398
11/5/2007 23,60 23,56 -0,17% 23,56 24,04 23,74 23,56 23,93 31 2.108.217
10/5/2007 23,74 23,60 -0,59% 23,60 23,98 23,80 23,60 23,75 36 2.490.925
9/5/2007 23,88 23,74 +0,59% 23,74 23,90 23,82 23,74 24,00 33 3.094.507
8/5/2007 23,86 23,60 -0,84% 23,50 24,05 23,72 23,60 23,95 42 2.448.781
7/5/2007 24,15 23,80 -0,42% 23,78 24,15 23,94 23,80 24,04 42 2.416.490
4/5/2007 24,60 23,90 -2,45% 23,82 24,60 24,09 24,04 24,20 69 3.573.868
3/5/2007 24,30 24,50 +1,20% 24,30 24,69 24,47 24,42 24,52 26 1.909.268
2/5/2007 23,90 24,21 +0,96% 23,90 25,00 24,49 24,21 24,54 62 4.372.414
30/4/2007 24,00 23,98 +1,18% 23,55 24,00 23,77 23,94 23,98 20 1.328.762
27/4/2007 23,72 23,70 -0,55% 23,51 24,00 23,77 23,71 23,80 24 1.331.370
26/4/2007 23,95 23,83 -0,71% 23,75 24,14 23,88 23,79 23,83 27 952.274
25/4/2007 24,25 24,00 -0,83% 23,98 24,37 24,10 23,98 24,00 34 1.869.680
24/4/2007 24,17 24,20 +0,83% 23,83 24,20 24,00 23,90 24,25 33 2.124.535
23/4/2007 24,10 24,00 +0,46% 24,00 24,39 24,10 24,00 24,25 30 1.494.419
20/4/2007 24,17 23,89 -1,69% 23,89 24,48 24,16 23,95 24,30 41 2.245.299
19/4/2007 24,21 24,30 -0,61% 24,11 24,60 24,38 24,11 24,50 57 4.351.170
18/4/2007 24,25 24,45 +2,05% 24,01 24,45 24,20 24,10 24,45 50 3.209.031
17/4/2007 24,10 23,96 -1,40% 23,86 24,35 24,00 23,90 23,96 63 4.493.605
16/4/2007 23,58 24,30 +2,10% 23,58 24,49 24,06 23,60 23,70 58 4.199.193
13/4/2007 23,36 23,80 +1,23% 23,35 23,80 23,62 23,57 23,77 25 1.379.897
12/4/2007 23,39 23,51 -1,18% 23,10 23,65 23,50 23,50 23,80 20 1.314.120
11/4/2007 23,65 23,79 -0,71% 23,50 23,80 23,66 23,56 23,79 53 5.475.388
10/4/2007 23,40 23,96 +1,78% 23,40 23,96 23,74 23,84 23,96 42 2.496.118
9/4/2007 23,90 23,54 -1,51% 23,54 24,10 23,84 23,54 23,74 34 1.741.633
5/4/2007 24,20 23,90 +0,42% 23,82 24,20 24,03 23,90 24,00 20 1.242.624
4/4/2007 23,90 23,80 -0,42% 23,60 24,62 24,20 23,80 24,09 69 3.958.828
3/4/2007 23,50 23,90 +1,70% 23,50 24,10 23,87 23,81 24,01 61 4.199.482
2/4/2007 23,50 23,50 -0,30% 23,00 23,60 23,33 23,00 23,20 41 1.733.912
30/3/2007 23,00 23,57 +3,42% 22,71 23,57 23,22 22,82 23,57 55 3.566.760
29/3/2007 22,65 22,79 -0,70% 22,50 22,90 22,71 22,79 22,90 32 1.265.483
28/3/2007 22,87 22,95 +0,88% 22,80 22,95 22,87 22,75 22,95 12 731.405
27/3/2007 23,27 22,75 -2,23% 22,75 23,30 23,00 22,75 23,15 25 1.534.351
26/3/2007 23,00 23,27 -0,73% 23,00 23,45 23,14 23,00 23,27 30 1.632.487
23/3/2007 22,97 23,44 +2,81% 22,80 23,44 23,12 23,20 23,44 44 2.770.946
22/3/2007 24,00 22,80 -4,56% 22,80 24,00 23,07 22,80 23,35 52 2.835.962
21/3/2007 23,35 23,89 +2,31% 23,16 23,89 23,39 23,30 23,89 34 3.362.738
20/3/2007 23,01 23,35 -0,64% 23,01 23,69 23,27 23,10 23,35 14 1.068.230
19/3/2007 22,99 23,50 +1,42% 22,99 23,65 23,38 23,15 23,49 29 1.384.809
16/3/2007 23,37 23,17 -0,47% 23,17 23,73 23,40 23,17 23,35 31 1.778.688
15/3/2007 23,99 23,28 -0,94% 23,28 23,99 23,50 23,28 23,50 29 1.487.912
14/3/2007 23,50 23,50 +2,62% 23,40 23,99 23,74 23,50 23,99 56 3.933.903
13/3/2007 23,31 22,90 -3,98% 22,11 24,00 23,68 23,00 24,00 52 3.388.631
12/3/2007 23,67 23,85 -0,63% 23,60 23,94 23,78 23,60 23,85 24 1.912.382
9/3/2007 23,51 24,00 +3,67% 23,51 24,00 23,82 23,70 24,00 17 798.273
8/3/2007 23,76 23,15 -0,56% 23,15 24,00 23,79 23,15 23,82 39 2.582.004
7/3/2007 23,60 23,28 -1,19% 23,28 23,99 23,65 23,28 23,80 26 1.663.124
6/3/2007 23,50 23,56 +1,99% 23,50 24,25 23,93 23,56 23,90 67 5.105.479
5/3/2007 22,51 23,10 -2,74% 22,51 23,99 23,54 23,10 23,87 59 4.867.700
2/3/2007 23,22 23,75 -0,50% 23,21 23,90 23,64 23,50 23,80 19 1.664.193
1/3/2007 23,90 23,87 -0,54% 23,51 24,07 23,90 23,81 23,87 61 5.023.803
28/2/2007 23,89 24,00 0,00% 23,28 24,05 23,86 23,80 24,00 73 4.889.176
27/2/2007 23,88 24,00 +1,61% 23,20 24,08 23,85 23,80 24,00 114 8.599.782
26/2/2007 23,88 23,62 -1,05% 23,62 23,98 23,81 23,62 23,81 54 3.875.401
23/2/2007 23,96 23,87 -0,75% 23,70 23,96 23,81 23,71 23,96 54 2.714.606
22/2/2007 24,00 24,05 +0,21% 23,48 24,19 23,95 23,61 24,05 112 8.166.803
21/2/2007 24,00 24,00 +0,63% 23,85 24,15 23,93 23,85 23,91 36 1.907.340
16/2/2007 23,70 23,85 +0,29% 23,66 24,11 23,81 23,75 23,99 71 4.632.835
15/2/2007 23,43 23,78 +1,80% 23,43 24,05 23,80 23,70 23,78 107 8.145.478
14/2/2007 23,39 23,36 +0,04% 23,11 23,70 23,47 23,50 23,52 152 11.345.138
13/2/2007 23,11 23,35 +0,65% 22,75 23,35 23,16 23,20 23,40 155 10.554.833
12/2/2007 23,10 23,20 -1,44% 22,71 23,55 23,19 23,01 23,20 115 7.550.557
9/2/2007 23,00 23,54 +2,21% 23,00 23,80 23,31 23,23 23,40 281 21.784.808
8/2/2007 22,70 23,03 +0,13% 22,46 23,25 22,90 23,03 23,10 1.239 101.138.132
7/2/2007 21,60 23,00 +6,48% 21,60 23,20 22,55 22,90 22,99 541 40.231.902
6/2/2007 21,47 21,60 +1,41% 21,25 21,80 21,46 21,30 21,55 37 1.999.351
5/2/2007 21,70 21,30 -1,16% 21,02 21,80 21,45 21,30 21,40 56 2.909.334
2/2/2007 21,79 21,55 +1,84% 21,50 21,79 21,62 21,55 21,60 14 806.442
1/2/2007 21,40 21,16 -0,66% 21,16 21,75 21,44 21,16 21,73 23 1.031.400
31/1/2007 21,09 21,30 +1,00% 20,91 21,39 21,10 21,30 21,40 24 1.136.936
30/1/2007 21,60 21,09 -0,75% 20,70 21,60 20,96 20,88 21,09 30 1.142.802
29/1/2007 21,20 21,25 -2,07% 20,87 21,50 21,13 21,00 21,25 36 1.697.317
26/1/2007 21,47 21,70 +1,17% 21,16 21,70 21,39 21,38 21,40 27 1.429.428
24/1/2007 22,00 21,45 -1,15% 21,20 22,08 21,81 21,45 22,06 25 1.987.761
23/1/2007 21,85 21,70 +0,88% 21,30 22,17 21,80 21,70 22,00 26 1.080.768
22/1/2007 21,90 21,51 -1,96% 21,51 22,18 21,86 21,51 21,91 32 2.242.726
19/1/2007 21,61 21,94 +2,28% 21,52 21,94 21,70 21,51 21,94 16 881.313
18/1/2007 21,37 21,45 +0,37% 21,37 21,76 21,46 21,58 21,61 9 309.126
17/1/2007 21,36 21,37 -0,60% 21,19 21,37 21,26 21,17 21,59 8 376.324
16/1/2007 21,20 21,50 0,00% 21,19 21,70 21,35 21,14 21,50 17 937.357
15/1/2007 21,20 21,50 +1,37% 21,20 21,76 21,38 21,31 21,77 22 1.022.322
12/1/2007 21,40 21,21 -0,19% 21,00 21,48 21,22 21,00 21,21 13 681.696
11/1/2007 21,08 21,25 +1,24% 20,70 21,31 21,09 21,02 21,25 22 847.161
10/1/2007 20,95 20,99 +0,43% 20,65 20,99 20,80 20,99 21,30 31 1.559.506
9/1/2007 21,14 20,90 -0,24% 20,90 21,69 21,13 20,85 21,25 35 1.819.812
8/1/2007 21,22 20,95 +0,48% 20,95 22,13 21,22 20,96 21,05 36 1.377.525
5/1/2007 21,71 20,85 -3,92% 20,85 21,75 21,33 20,85 21,83 38 2.408.555
4/1/2007 22,05 21,70 -0,46% 21,70 22,13 21,90 21,94 22,05 23 1.139.374
3/1/2007 21,90 21,80 -0,55% 21,70 22,06 21,89 21,70 22,05 37 1.950.456
2/1/2007 22,00 21,92 -1,75% 21,92 22,36 22,05 21,92 22,15 29 1.486.254
28/12/2006 22,04 22,31 +1,59% 21,90 22,54 22,17 21,90 22,36 49 2.381.333
27/12/2006 21,70 21,96 +1,67% 21,61 22,00 21,78 21,80 22,00 13 496.758
26/12/2006 22,20 21,60 -0,14% 21,54 22,20 21,66 21,56 21,60 31 1.512.149
22/12/2006 22,00 21,63 -1,68% 21,52 22,02 21,82 21,70 21,79 33 1.495.340
21/12/2006 22,58 22,00 -0,23% 21,90 22,58 22,08 21,90 22,20 21 1.049.012
20/12/2006 23,25 22,05 -3,80% 21,70 23,25 22,20 22,05 22,40 40 1.885.078
19/12/2006 23,00 22,92 -2,13% 22,75 23,20 22,89 22,84 22,92 21 1.045.874
18/12/2006 23,45 23,42 +0,34% 23,10 23,86 23,43 23,05 23,42 26 1.202.888
15/12/2006 23,44 23,34 +0,60% 23,00 23,78 23,32 23,34 23,50 34 1.990.111
14/12/2006 23,08 23,20 -0,43% 22,90 23,50 23,27 23,20 23,45 22 1.573.534
13/12/2006 22,90 23,30 +1,57% 22,90 23,30 22,99 22,48 23,10 39 1.738.766
12/12/2006 22,58 22,94 +1,50% 22,05 22,94 22,71 22,10 22,84 29 1.792.116
11/12/2006 22,01 22,60 +2,26% 22,01 22,60 22,47 22,30 22,60 33 1.689.547
8/12/2006 22,60 22,10 -0,54% 22,07 22,60 22,21 22,20 22,45 30 2.086.757
7/12/2006 22,55 22,22 -1,07% 22,07 22,69 22,38 22,07 22,30 23 2.103.786
6/12/2006 22,80 22,46 -1,49% 22,41 22,80 22,52 22,45 22,56 12 1.135.338
5/12/2006 22,78 22,80 +3,64% 22,25 22,80 22,59 22,38 22,80 14 1.111.327
4/12/2006 22,70 22,00 +0,87% 22,00 22,70 22,28 22,00 22,75 20 1.210.181
1/12/2006 22,40 21,81 -2,07% 21,81 22,58 22,13 21,81 22,59 29 1.852.587
30/11/2006 22,68 22,27 -1,02% 22,18 22,70 22,44 22,27 22,45 28 1.385.236
29/11/2006 22,80 22,50 -0,88% 22,50 22,80 22,70 22,50 22,68 18 862.808
28/11/2006 22,90 22,70 +0,04% 22,30 22,90 22,54 22,70 22,76 15 692.303
27/11/2006 23,00 22,69 -1,35% 22,55 23,00 22,66 22,30 22,69 22 1.210.489
24/11/2006 22,66 23,00 +0,44% 22,65 23,00 22,79 22,55 23,00 29 1.743.951
23/11/2006 22,80 22,90 +0,66% 22,80 23,24 22,95 22,90 23,00 11 961.727
22/11/2006 22,90 22,75 +1,34% 22,46 23,15 22,90 22,75 23,10 25 1.076.432
21/11/2006 23,00 22,45 -2,14% 22,16 23,27 23,01 22,45 23,27 33 2.172.201
17/11/2006 23,00 22,94 -0,04% 22,46 23,30 22,96 22,48 23,25 29 1.665.178
16/11/2006 22,45 22,95 +3,01% 22,45 22,99 22,77 22,95 22,98 49 3.105.178
14/11/2006 22,30 22,28 -0,18% 22,17 22,59 22,31 22,16 22,36 19 1.287.553
13/11/2006 22,00 22,32 -0,13% 21,77 22,32 21,95 22,23 22,35 13 527.829
10/11/2006 22,21 22,35 -1,06% 22,00 22,35 22,15 22,03 22,35 21 1.222.818
9/11/2006 22,45 22,59 +0,80% 22,01 22,80 22,53 22,09 22,50 18 1.516.798
8/11/2006 22,21 22,41 +0,95% 22,20 22,41 22,28 22,20 22,41 18 1.002.805
7/11/2006 22,21 22,20 -0,67% 22,00 22,63 22,36 22,20 22,63 29 1.652.960
6/11/2006 22,01 22,35 +2,76% 22,01 22,35 22,16 22,30 22,35 17 1.044.229
3/11/2006 22,45 21,75 -1,18% 21,60 22,45 21,87 21,63 21,75 51 2.310.016
1/11/2006 22,45 22,01 +0,09% 21,98 22,50 22,31 22,17 22,50 8 298.974
31/10/2006 22,50 21,99 -1,30% 21,99 22,57 22,21 21,99 22,54 25 1.248.215
30/10/2006 22,50 22,28 -0,09% 22,00 22,50 22,09 21,96 22,28 11 713.642
27/10/2006 22,69 22,30 -0,45% 22,30 22,69 22,44 22,31 22,70 14 715.611
26/10/2006 22,30 22,40 -1,23% 21,95 22,40 22,16 22,11 22,50 25 1.372.295
25/10/2006 22,30 22,68 +1,93% 22,30 22,70 22,49 22,52 22,70 21 1.068.458
24/10/2006 22,20 22,25 +0,72% 21,71 22,25 21,93 21,73 22,25 37 2.197.843
23/10/2006 22,30 22,09 -0,14% 22,07 22,55 22,24 22,13 22,45 15 751.738
20/10/2006 22,76 22,12 -2,98% 22,05 22,76 22,26 22,01 22,12 38 2.237.183
19/10/2006 22,86 22,80 -1,72% 22,77 23,19 22,89 22,80 23,00 25 1.899.604
18/10/2006 22,90 23,20 +2,43% 22,90 23,25 23,12 22,80 23,00 29 1.822.047
17/10/2006 23,29 22,65 -1,95% 22,64 23,29 22,80 22,66 22,90 15 729.616
16/10/2006 22,84 23,10 +3,13% 22,41 23,30 23,08 22,90 23,10 34 1.918.710
13/10/2006 23,50 22,40 0,00% 22,40 23,50 22,98 22,40 23,20 22 995.096
11/10/2006 23,00 22,40 -3,24% 22,01 23,37 22,49 22,32 22,40 25 2.220.256
10/10/2006 22,75 23,15 +2,43% 21,73 23,15 22,80 22,77 23,15 33 2.335.441
9/10/2006 22,40 22,60 +0,58% 21,88 22,75 22,39 21,91 22,60 26 1.912.838
6/10/2006 22,48 22,47 +2,98% 22,17 22,60 22,41 22,20 22,48 40 2.448.317
5/10/2006 22,18 21,82 -1,45% 21,82 22,49 22,15 21,81 22,10 23 1.712.817
4/10/2006 22,00 22,14 +1,33% 21,71 22,14 21,94 21,70 22,20 18 811.941
3/10/2006 21,34 21,85 +3,26% 21,21 21,90 21,61 21,32 21,80 14 912.165
2/10/2006 21,30 21,16 -0,66% 21,11 21,50 21,37 21,15 21,60 19 825.332
29/9/2006 21,49 21,30 -0,88% 21,30 21,66 21,42 21,20 21,40 14 914.608
28/9/2006 21,75 21,49 -2,63% 21,10 21,75 21,31 21,15 21,34 35 1.876.397
27/9/2006 21,90 22,07 -0,45% 21,75 22,24 21,97 21,75 22,07 18 1.017.614
26/9/2006 22,49 22,17 +0,36% 21,80 22,49 21,97 21,78 22,19 18 1.130.519
25/9/2006 21,44 22,09 +1,94% 21,43 22,09 21,87 21,55 22,10 14 619.071
22/9/2006 22,00 21,67 -0,09% 21,60 22,04 21,93 21,70 22,15 24 1.231.824
21/9/2006 22,31 21,69 -1,41% 21,69 22,58 22,28 21,69 22,05 28 1.710.902
20/9/2006 22,10 22,00 -1,48% 22,00 22,40 22,30 22,25 22,30 42 1.982.997
19/9/2006 22,10 22,33 +2,57% 21,92 22,33 22,11 22,01 22,33 16 705.475
18/9/2006 22,00 21,77 -1,00% 21,77 22,25 21,95 21,77 22,15 27 1.611.427
15/9/2006 22,10 21,99 -0,27% 21,81 22,32 22,16 21,79 22,00 18 1.203.469
14/9/2006 21,50 22,05 -0,50% 21,50 22,08 21,84 21,90 22,04 15 385.084
13/9/2006 22,00 22,16 -0,23% 22,00 22,50 22,28 22,14 22,25 18 556.721
12/9/2006 22,10 22,21 -1,33% 22,10 22,50 22,30 22,20 22,35 23 1.485.499
11/9/2006 22,49 22,51 -1,23% 22,30 22,61 22,49 22,58 22,59 41 2.441.271
8/9/2006 21,00 22,79 +6,10% 21,00 22,79 21,95 21,46 22,50 52 3.342.098
6/9/2006 21,62 21,48 +2,29% 21,00 21,62 21,31 21,20 21,44 38 2.929.130
5/9/2006 21,60 21,00 -2,33% 21,00 21,80 21,29 21,00 21,60 33 2.203.693
4/9/2006 21,22 21,50 +0,94% 21,22 22,00 21,63 21,50 21,90 52 2.814.733
1/9/2006 20,85 21,30 +1,43% 20,79 21,30 20,94 20,75 21,30 49 2.962.832
31/8/2006 20,81 21,00 +1,60% 20,70 21,24 20,91 20,70 21,10 80 5.497.030
30/8/2006 19,65 20,67 +6,82% 19,10 20,73 20,31 20,10 20,67 82 4.428.353
29/8/2006 19,50 19,35 -1,53% 19,35 19,79 19,61 18,80 19,50 17 784.544
28/8/2006 18,83 19,65 +4,30% 18,42 19,65 19,36 18,51 19,65 24 1.303.231
25/8/2006 18,80 18,84 -1,10% 18,50 18,84 18,62 18,90 19,05 20 1.000.174
24/8/2006 19,45 19,05 -2,31% 18,84 19,50 19,15 18,86 19,05 18 974.778
23/8/2006 19,50 19,50 +0,26% 19,04 19,50 19,36 19,05 19,60 15 685.673
22/8/2006 19,11 19,45 +0,83% 19,10 19,60 19,40 19,02 19,44 28 1.296.010
21/8/2006 19,15 19,29 +0,21% 18,98 19,40 19,13 18,85 19,30 14 535.914
18/8/2006 19,30 19,25 -0,52% 18,66 19,30 18,97 18,82 19,30 10 512.398
17/8/2006 19,28 19,35 +0,78% 19,01 19,35 19,26 19,05 19,35 14 853.340
16/8/2006 18,89 19,20 +1,05% 18,25 19,40 19,09 19,00 19,36 39 2.014.249
15/8/2006 18,40 19,00 +2,70% 18,40 19,00 18,66 18,52 18,95 24 1.062.190
14/8/2006 18,38 18,50 +2,44% 18,07 18,60 18,47 18,20 18,60 9 705.743
11/8/2006 18,40 18,06 -1,53% 18,06 18,59 18,31 18,06 18,47 22 864.425
10/8/2006 18,30 18,34 -1,66% 18,20 18,55 18,37 18,34 18,61 14 602.843
9/8/2006 18,60 18,65 +1,75% 18,31 18,65 18,39 18,30 18,65 16 687.385
8/8/2006 18,38 18,33 +0,16% 18,33 18,70 18,54 18,33 18,70 17 999.461
7/8/2006 18,49 18,30 -1,08% 18,21 18,99 18,40 18,30 18,50 31 1.765.283
4/8/2006 18,99 18,50 -2,63% 18,40 19,05 18,68 18,50 19,00 19 861.558
3/8/2006 18,70 19,00 +2,15% 18,45 19,00 18,71 18,52 19,00 11 443.612
2/8/2006 18,60 18,60 +0,59% 18,60 18,99 18,72 18,45 19,00 14 829.490
1/8/2006 18,58 18,49 -1,39% 18,30 18,58 18,44 18,59 19,00 23 1.132.494
31/7/2006 18,86 18,75 -1,00% 18,75 19,00 18,85 18,75 18,80 23 945.798
28/7/2006 19,10 18,94 -1,35% 18,94 19,70 19,17 18,95 19,30 28 1.202.064
27/7/2006 19,59 19,20 -1,64% 19,20 19,59 19,27 19,01 19,50 12 337.134
26/7/2006 19,60 19,52 -0,20% 19,50 19,70 19,63 19,30 19,55 11 400.415
25/7/2006 19,50 19,56 +0,72% 19,10 19,56 19,42 18,90 19,69 21 1.086.182
24/7/2006 18,60 19,42 +5,89% 18,60 19,44 19,18 19,00 19,42 17 859.635
21/7/2006 19,10 18,34 -1,45% 18,34 19,10 18,65 18,35 18,89 17 854.365
20/7/2006 18,72 18,61 -3,27% 18,60 19,34 18,79 18,62 19,00 21 1.099.501
19/7/2006 18,10 19,24 +1,26% 18,10 19,24 18,75 18,61 19,24 16 1.050.022
18/7/2006 18,25 19,00 +2,10% 18,25 19,00 18,49 18,30 18,90 9 257.425
17/7/2006 18,70 18,61 -2,57% 18,31 18,84 18,55 18,13 18,61 19 981.425
14/7/2006 19,30 19,10 -1,04% 18,60 19,30 18,87 18,62 19,10 19 1.043.901
13/7/2006 20,35 19,30 -2,77% 19,00 20,35 19,28 19,30 19,64 25 1.224.688
12/7/2006 19,90 19,85 -0,75% 19,76 20,10 19,92 19,66 19,93 16 898.696
11/7/2006 19,74 20,00 +0,10% 19,27 20,00 19,74 19,40 20,19 15 1.110.968
10/7/2006 19,91 19,98 +2,99% 19,32 19,98 19,66 19,23 19,98 32 1.852.017
7/7/2006 19,80 19,40 -2,95% 19,40 19,96 19,69 19,10 19,90 22 1.368.472
6/7/2006 19,70 19,99 -2,39% 19,70 20,18 19,85 19,10 20,00 18 940.892
5/7/2006 20,00 20,48 +3,33% 19,16 20,48 19,79 19,45 20,48 21 1.431.071
4/7/2006 19,99 19,82 -0,40% 19,82 20,39 20,04 19,82 20,13 22 1.076.442
3/7/2006 20,30 19,90 -0,25% 19,10 20,30 19,88 19,48 19,90 19 729.795
30/6/2006 19,60 19,95 +5,00% 19,50 19,95 19,66 19,26 19,95 34 1.439.335
29/6/2006 19,29 19,00 0,00% 19,00 19,69 19,15 19,02 19,55 17 373.446
28/6/2006 19,30 19,00 -0,31% 19,00 19,47 19,11 19,00 19,30 8 336.385
27/6/2006 19,65 19,06 -2,51% 19,06 19,70 19,52 19,06 19,15 22 954.907
26/6/2006 19,60 19,55 +0,83% 18,90 19,90 19,42 19,65 19,90 29 1.853.702
23/6/2006 19,20 19,39 +2,54% 19,10 19,60 19,24 19,02 19,30 12 806.337
22/6/2006 19,50 18,91 -3,52% 18,91 19,50 19,35 18,91 19,40 9 307.671
21/6/2006 19,11 19,60 +3,16% 18,71 19,60 19,36 18,70 19,60 19 933.442
20/6/2006 19,16 19,00 -1,55% 19,00 19,62 19,16 19,00 19,40 15 846.886
19/6/2006 19,50 19,30 -1,28% 18,80 19,65 19,30 18,85 19,65 13 764.378
16/6/2006 19,31 19,55 +2,95% 18,95 19,60 19,37 19,01 19,60 16 786.536
14/6/2006 19,00 18,99 -1,61% 18,34 19,19 18,79 18,33 18,77 18 994.339
13/6/2006 19,40 19,30 -1,58% 19,03 19,40 19,18 18,05 19,30 6 280.135
12/6/2006 19,50 19,61 +3,16% 19,06 19,74 19,49 19,03 19,61 13 534.074
9/6/2006 19,40 19,01 -2,01% 19,01 19,70 19,36 19,01 19,50 13 904.133
8/6/2006 18,31 19,40 +5,95% 18,31 19,40 18,80 18,10 19,40 13 737.147
7/6/2006 18,51 18,31 -3,38% 18,31 18,85 18,67 18,31 19,15 15 1.053.226
6/6/2006 19,24 18,95 -5,72% 18,47 19,24 18,73 18,50 18,95 14 698.897
5/6/2006 19,65 20,10 +1,52% 19,20 20,10 19,71 19,06 19,72 12 536.308
2/6/2006 19,50 19,80 +4,10% 19,01 19,80 19,66 19,50 19,80 5 275.356
1/6/2006 19,30 19,02 -3,65% 19,01 19,60 19,27 19,02 19,96 6 269.825
31/5/2006 19,45 19,74 +1,49% 18,80 19,74 19,35 18,49 19,68 8 348.376
30/5/2006 18,90 19,45 +5,14% 18,90 19,45 19,31 18,92 19,44 6 251.079
29/5/2006 19,55 18,50 -1,49% 18,50 19,55 19,07 18,50 20,00 5 267.025
26/5/2006 19,00 18,78 +0,75% 18,53 19,00 18,83 18,53 19,39 5 431.249
25/5/2006 18,75 18,64 -7,72% 18,64 19,00 18,83 18,65 19,50 5 229.805
24/5/2006 18,95 20,20 +3,64% 18,41 20,20 19,20 18,12 20,20 11 691.335
23/5/2006 19,30 19,49 +0,05% 19,00 19,49 19,25 18,51 19,49 8 410.039
22/5/2006 18,50 19,48 +2,53% 18,50 19,48 19,03 18,55 19,48 11 369.319
19/5/2006 19,00 19,00 +0,58% 18,61 19,00 18,83 18,90 19,00 6 489.800
18/5/2006 19,10 18,89 -3,38% 18,72 19,25 19,06 18,60 18,89 6 371.729
17/5/2006 19,31 19,55 0,00% 19,09 19,55 19,26 18,40 19,55 5 258.085
16/5/2006 18,50 19,55 +6,66% 18,46 19,55 18,96 19,00 19,31 8 468.328
15/5/2006 19,02 18,33 -3,63% 18,21 19,54 18,54 18,33 18,80 13 823.558
12/5/2006 20,00 19,02 -3,94% 19,02 20,02 19,57 19,02 19,55 10 692.901
11/5/2006 20,09 19,80 -1,44% 19,80 20,54 20,23 19,80 20,55 5 121.439
10/5/2006 19,61 20,09 +4,64% 19,61 20,09 19,92 19,35 20,09 10 805.087
9/5/2006 19,75 19,20 -2,78% 19,20 19,98 19,67 19,20 20,00 9 363.963
8/5/2006 19,60 19,75 +0,77% 19,25 19,75 19,48 19,25 19,75 12 650.947
5/5/2006 19,69 19,60 +2,35% 19,10 19,69 19,43 19,15 19,60 12 447.035
4/5/2006 19,69 19,15 -2,79% 19,15 19,70 19,47 19,31 19,44 13 883.942
3/5/2006 19,31 19,70 0,00% 19,31 19,70 19,65 19,37 19,65 6 229.931
2/5/2006 20,06 19,70 -1,55% 19,45 20,06 19,72 19,35 19,70 20 809.644
28/4/2006 20,59 20,01 -2,86% 20,01 20,65 20,56 20,00 20,54 7 271.482
27/4/2006 20,43 20,60 +1,23% 20,43 20,60 20,47 20,05 20,60 7 532.472
26/4/2006 20,20 20,35 +1,65% 19,95 20,35 20,14 19,92 20,35 4 161.175
25/4/2006 20,00 20,02 -0,40% 20,00 20,40 20,15 20,02 20,38 5 501.760
24/4/2006 19,70 20,10 +3,88% 19,70 20,12 19,88 20,10 20,39 7 419.172
19/4/2006 19,60 19,35 -1,28% 19,35 19,80 19,59 19,35 20,00 6 372.305
18/4/2006 19,40 19,60 +2,62% 19,34 19,60 19,40 19,20 19,60 4 194.020
17/4/2006 19,46 19,10 -3,05% 19,10 19,50 19,24 19,10 19,40 9 284.823
13/4/2006 19,10 19,70 -1,45% 19,05 19,70 19,32 19,00 19,70 6 448.255
12/4/2006 19,20 19,99 +1,99% 19,20 19,99 19,30 19,10 19,99 4 250.965
11/4/2006 19,40 19,60 +1,29% 18,80 19,60 19,08 18,50 19,60 18 923.497
10/4/2006 19,45 19,35 0,00% 19,35 19,45 19,37 19,35 19,45 3 162.740
7/4/2006 19,61 19,35 -1,33% 19,32 19,61 19,47 19,35 19,65 14 537.436
6/4/2006 19,80 19,61 0,00% 19,28 19,80 19,54 19,31 19,61 21 979.217
5/4/2006 19,61 19,61 -5,72% 19,61 20,80 19,83 19,61 20,80 6 232.110
4/4/2006 20,30 20,80 +2,46% 19,51 20,80 20,06 19,70 20,80 10 630.081
3/4/2006 19,82 20,30 +3,78% 19,82 20,88 20,48 20,30 20,80 14 862.408
31/3/2006 20,50 19,56 -3,65% 19,51 20,50 19,96 19,63 20,50 25 1.038.349
30/3/2006 21,50 20,30 -3,10% 20,30 22,30 21,04 20,20 20,90 7 347.251
29/3/2006 20,98 20,95 -2,56% 20,00 21,00 20,14 20,10 20,80 5 118.883
28/3/2006 20,65 21,50 +5,39% 20,65 21,50 21,30 21,00 21,50 4 123.582
27/3/2006 21,49 20,40 0,00% 20,40 21,50 20,79 20,40 21,50 11 476.230
24/3/2006 21,40 20,40 -9,29% 20,01 22,44 21,39 20,40 21,93 12 511.316
23/3/2006 22,49 22,49 -3,89% 22,49 22,49 22,49 21,10 22,49 2 4.498
22/3/2006 21,40 23,40 +10,12% 21,35 23,40 21,63 21,10 23,40 9 476.004
21/3/2006 20,20 21,25 +5,72% 20,20 21,40 20,99 21,25 21,40 9 524.789
20/3/2006 21,00 20,10 -2,90% 20,10 21,00 20,57 20,10 21,21 3 28.806
17/3/2006 21,60 20,70 +1,17% 20,70 21,60 21,17 20,70 20,85 10 381.120
16/3/2006 21,10 20,46 -3,94% 20,46 21,10 20,94 20,46 21,14 5 320.516
15/3/2006 21,25 21,30 +0,42% 21,18 21,30 21,23 21,15 21,30 10 603.000
14/3/2006 21,00 21,21 -4,46% 20,80 21,21 20,93 20,80 21,15 5 314.020
13/3/2006 21,10 22,20 +0,91% 20,83 22,20 21,26 20,90 22,10 7 467.881
10/3/2006 21,40 22,00 +3,53% 21,20 22,00 21,57 21,00 21,96 7 388.339
9/3/2006 22,00 21,25 +1,19% 21,00 22,00 21,45 0,00 21,25 15 899.070
8/3/2006 21,29 21,00 +4,90% 21,00 21,60 21,29 21,00 21,80 14 664.373
7/3/2006 21,00 20,02 -8,54% 20,02 21,29 20,99 20,02 21,10 6 358.990
6/3/2006 21,10 21,89 +3,16% 21,10 21,89 21,35 20,05 21,89 3 153.777
3/3/2006 20,61 21,22 +1,53% 20,61 21,22 20,80 20,44 21,22 5 160.171
2/3/2006 19,51 20,90 0,00% 19,00 20,90 19,98 20,80 20,90 5 189.873
1/3/2006 20,89 20,90 +6,04% 20,89 20,90 20,89 20,91 21,42 7 148.369
24/2/2006 20,00 19,71 0,00% 19,71 20,60 20,34 19,75 20,80 8 317.347
23/2/2006 19,90 19,71 -1,70% 19,71 20,30 20,10 19,71 20,43 8 633.175
22/2/2006 20,20 20,05 -0,74% 20,05 20,50 20,34 19,51 20,60 13 647.098
21/2/2006 20,30 20,20 +0,50% 20,00 20,30 20,20 20,00 20,20 8 341.382
20/2/2006 19,80 20,10 +4,15% 19,50 20,10 19,78 18,70 20,10 7 302.778
17/2/2006 19,70 19,30 +1,05% 19,30 19,90 19,81 19,30 19,95 5 277.380
16/2/2006 19,70 19,10 -2,55% 19,10 19,80 19,46 19,10 19,67 7 311.440
15/2/2006 18,91 19,60 +0,26% 18,91 19,60 19,29 19,11 19,60 4 239.210
14/2/2006 19,10 19,55 -3,69% 19,01 19,55 19,23 19,01 19,55 16 894.471
13/2/2006 20,00 20,30 +4,10% 19,60 20,50 20,12 19,10 20,30 7 436.680
10/2/2006 20,50 19,50 -2,50% 19,30 20,50 20,13 19,01 20,30 9 301.965
9/2/2006 19,94 20,00 +5,26% 19,94 20,20 20,04 19,58 21,58 4 200.434
8/2/2006 20,80 19,00 -6,95% 19,00 20,80 20,09 19,40 20,42 9 532.509
7/2/2006 20,75 20,42 -0,44% 20,42 21,00 20,71 20,42 20,78 9 530.412
6/2/2006 20,43 20,51 -0,05% 20,43 21,48 21,26 20,51 20,85 7 408.372
3/2/2006 20,95 20,52 -6,30% 20,52 21,00 20,80 20,52 21,30 4 158.120
2/2/2006 21,31 21,90 +4,04% 20,85 21,90 21,30 21,00 21,90 7 485.780
1/2/2006 21,90 21,05 -2,55% 21,01 21,90 21,24 21,05 21,90 8 654.497
31/1/2006 21,00 21,60 +5,83% 20,40 21,60 21,01 20,75 21,50 11 476.948
30/1/2006 20,80 20,41 -0,20% 20,41 20,80 20,64 20,41 21,50 7 412.982
27/1/2006 21,56 20,45 -7,47% 20,45 22,19 21,37 20,45 21,10 32 2.314.992
26/1/2006 22,10 22,10 -0,23% 21,21 22,10 21,77 21,11 22,10 14 461.570
24/1/2006 22,15 22,15 +0,68% 22,10 22,16 22,12 22,15 22,80 4 126.085
23/1/2006 22,45 22,00 -2,65% 21,80 22,45 22,01 21,95 22,30 11 420.575
20/1/2006 22,10 22,60 +0,44% 22,02 22,67 22,32 22,70 22,80 23 878.582
19/1/2006 22,89 22,50 +0,04% 22,50 22,98 22,58 22,50 22,88 16 645.616
18/1/2006 22,49 22,49 +0,04% 21,51 22,49 22,25 22,50 22,89 13 1.046.271
17/1/2006 21,60 22,48 +3,12% 21,40 22,48 21,66 22,00 22,50 26 1.040.009
16/1/2006 20,52 21,80 +4,36% 20,52 22,90 21,45 21,50 21,81 42 1.945.966
13/1/2006 19,80 20,89 +5,51% 19,80 20,90 20,64 20,08 20,89 34 1.622.619
12/1/2006 19,80 19,80 +0,56% 19,22 19,80 19,44 19,20 19,80 21 952.933
11/1/2006 20,00 19,69 -1,80% 19,59 20,00 19,79 19,69 19,89 10 645.390
10/1/2006 20,00 20,05 -2,76% 19,62 20,10 19,95 19,64 20,05 18 883.900
9/1/2006 19,50 20,62 +7,40% 18,42 20,62 19,98 19,86 20,59 11 658.741
6/1/2006 18,20 19,20 +3,95% 18,20 19,50 19,00 19,00 19,20 19 934.103
5/1/2006 17,53 18,47 +2,33% 17,53 18,47 18,18 17,87 18,47 16 649.032
4/1/2006 17,90 18,05 +1,06% 17,90 18,25 18,10 18,00 18,05 10 237.230
3/1/2006 17,74 17,86 +1,19% 17,26 18,39 17,65 17,86 17,90 16 497.973
2/1/2006 17,67 17,65 -1,62% 17,40 17,67 17,64 17,37 17,80 9 389.947
29/12/2005 17,66 17,94 -0,33% 17,66 17,94 17,72 17,50 17,97 5 248.080
28/12/2005 17,85 18,00 +0,56% 17,51 18,15 17,83 17,51 17,99 6 402.984
27/12/2005 18,20 17,90 -0,56% 17,90 18,20 18,03 17,89 18,08 3 288.650
26/12/2005 18,00 18,00 0,00% 17,89 18,00 17,98 17,88 18,00 8 341.681
23/12/2005 18,00 18,00 +0,28% 18,00 18,00 18,00 17,86 18,26 6 199.800
22/12/2005 18,40 17,95 -1,10% 17,95 18,40 18,37 17,85 18,05 3 40.435
21/12/2005 18,40 18,15 -0,82% 18,15 18,40 18,28 17,85 18,25 7 320.025
20/12/2005 18,50 18,30 +1,95% 17,85 18,50 18,14 17,97 18,30 13 447.120
19/12/2005 18,25 17,95 -0,88% 17,91 18,25 18,00 17,95 18,45 7 201.650
16/12/2005 18,68 18,11 -1,58% 18,11 18,80 18,57 18,11 18,70 16 923.035
15/12/2005 18,50 18,40 +5,02% 18,30 18,50 18,35 18,22 18,40 8 255.170
14/12/2005 17,70 17,52 -0,57% 16,59 18,13 17,80 17,52 18,50 14 396.951
13/12/2005 17,00 17,62 +2,74% 17,00 17,62 17,38 17,00 17,50 10 490.174
12/12/2005 16,50 17,15 +2,39% 16,50 17,23 17,00 16,19 17,15 21 855.386
9/12/2005 16,10 16,75 +4,04% 16,05 16,75 16,48 16,20 16,75 19 572.035
8/12/2005 15,80 16,10 +1,58% 15,60 16,10 15,93 15,60 16,10 12 482.690
7/12/2005 15,95 15,85 +0,83% 15,85 15,95 15,90 15,53 15,85 4 244.990
6/12/2005 15,60 15,72 +0,77% 15,28 15,88 15,57 15,72 15,79 15 515.444
5/12/2005 15,31 15,60 -1,27% 15,21 15,60 15,42 15,34 15,60 7 405.670
2/12/2005 15,84 15,80 +1,94% 15,80 15,84 15,83 15,38 15,60 2 49.100
1/12/2005 15,73 15,50 -1,27% 15,50 15,73 15,55 15,65 15,70 2 87.099
30/11/2005 15,12 15,70 -0,63% 15,12 15,89 15,40 15,40 15,70 10 174.088
29/11/2005 15,40 15,80 +1,94% 15,11 15,80 15,51 15,40 15,80 4 232.660
28/11/2005 15,90 15,50 -3,06% 15,41 15,90 15,46 15,41 15,44 9 204.186
24/11/2005 15,69 15,99 +2,50% 15,69 15,99 15,79 15,50 15,99 9 236.850
23/11/2005 15,50 15,60 +6,78% 15,35 15,60 15,45 15,20 15,60 7 173.108
22/11/2005 15,00 14,61 -2,60% 14,61 15,00 14,86 14,62 15,50 10 488.972
21/11/2005 15,90 15,00 -2,28% 15,00 15,90 15,21 15,01 15,70 19 763.990
18/11/2005 15,55 15,35 +0,20% 15,35 15,55 15,36 15,34 15,66 2 38.415
17/11/2005 15,70 15,32 +1,26% 15,32 15,89 15,61 15,32 15,55 4 114.007
16/11/2005 15,30 15,13 +0,20% 15,13 15,81 15,34 15,25 15,84 4 170.306
14/11/2005 15,30 15,10 -1,95% 15,10 15,55 15,30 15,10 15,89 5 58.145
11/11/2005 15,51 15,40 -1,28% 15,40 15,51 15,44 15,35 15,50 5 220.805
10/11/2005 15,80 15,60 +0,97% 15,46 15,85 15,76 15,45 15,90 7 238.022
9/11/2005 15,71 15,45 -3,38% 15,45 15,80 15,61 15,36 15,80 11 359.127
8/11/2005 15,80 15,99 +0,13% 15,80 15,99 15,90 15,56 15,85 2 46.124
7/11/2005 16,10 15,97 -0,19% 15,62 16,10 15,80 15,61 15,97 4 172.245
4/11/2005 16,17 16,00 -0,62% 15,73 16,17 15,88 15,73 16,00 8 252.502
3/11/2005 16,50 16,10 +0,12% 16,10 16,50 16,28 16,00 16,10 4 29.310
1/11/2005 16,00 16,08 -0,12% 16,00 16,09 16,03 16,09 16,17 7 363.964
31/10/2005 15,90 16,10 +1,90% 15,90 16,10 15,98 15,50 16,10 9 444.319
28/10/2005 15,15 15,80 +3,88% 15,15 15,80 15,79 15,35 16,28 3 127.915
27/10/2005 15,57 15,21 -3,12% 15,21 15,57 15,37 15,21 15,98 9 384.298
26/10/2005 15,90 15,70 -4,21% 15,51 15,90 15,64 15,57 15,95 10 405.180
25/10/2005 15,90 16,39 -0,67% 15,80 16,39 15,89 15,80 16,39 5 34.960
24/10/2005 15,80 16,50 +7,07% 15,80 16,50 16,28 15,65 16,50 4 148.180
21/10/2005 16,00 15,41 -2,47% 15,41 16,00 15,81 15,43 16,00 3 44.269
20/10/2005 16,40 15,80 -4,24% 15,80 16,40 16,15 15,23 16,40 5 205.180
19/10/2005 15,60 16,50 +5,57% 15,23 16,50 15,86 16,45 16,50 22 802.685
18/10/2005 16,15 15,63 -3,52% 15,63 16,15 15,97 15,63 15,98 8 121.378
17/10/2005 16,18 16,20 +1,31% 16,15 16,25 16,18 15,60 16,30 8 343.093
14/10/2005 15,90 15,99 +5,20% 15,90 15,99 15,92 15,15 15,99 4 159.206
13/10/2005 15,35 15,20 -2,25% 15,16 15,50 15,23 15,20 15,95 6 176.668
11/10/2005 15,50 15,55 -0,32% 15,50 16,50 15,81 15,55 15,95 11 556.779
10/10/2005 15,60 15,60 -2,50% 15,60 15,60 15,60 15,60 15,90 2 156.000
7/10/2005 15,35 16,00 +4,23% 15,15 16,00 15,20 15,51 16,00 3 47.130
6/10/2005 15,66 15,35 -2,10% 15,35 16,00 15,63 15,35 16,00 10 497.102
5/10/2005 15,69 15,68 -4,33% 15,68 16,43 16,05 15,68 16,30 8 423.770
4/10/2005 16,00 16,39 -0,67% 15,86 16,39 16,12 15,85 16,39 9 483.809
3/10/2005 16,49 16,50 0,00% 16,49 16,50 16,49 15,82 16,50 3 39.580
30/9/2005 16,01 16,50 +0,06% 15,97 16,50 16,31 15,72 16,50 10 205.592
29/9/2005 16,00 16,49 +3,71% 15,95 16,49 16,19 16,01 16,49 7 223.482
28/9/2005 16,00 15,90 -2,39% 15,87 16,45 16,15 15,90 16,40 16 466.863
27/9/2005 16,29 16,29 +0,12% 16,29 16,29 16,29 15,56 16,20 1 27.693
26/9/2005 16,10 16,27 +0,49% 16,00 16,30 16,16 15,46 16,27 10 391.136
23/9/2005 15,47 16,19 +4,38% 15,47 16,19 15,92 15,78 16,19 15 636.830
22/9/2005 15,50 15,51 -2,45% 15,50 15,85 15,65 15,51 15,85 5 314.568
21/9/2005 15,90 15,90 +0,32% 15,90 15,90 15,90 15,45 15,89 3 31.800
20/9/2005 15,71 15,85 -0,31% 15,61 15,85 15,69 15,60 15,80 8 535.083
19/9/2005 15,50 15,90 +3,85% 15,35 15,90 15,59 15,53 15,90 14 564.422
16/9/2005 15,30 15,31 +2,00% 15,30 15,55 15,47 15,34 15,80 5 114.479
15/9/2005 15,50 15,01 -4,64% 15,01 15,80 15,50 15,03 15,14 19 727.975
14/9/2005 15,50 15,74 -0,38% 15,50 15,74 15,61 15,55 16,09 18 506.041
13/9/2005 16,00 15,80 +0,64% 15,80 16,00 15,81 15,53 15,70 2 31.620
12/9/2005 15,63 15,70 -1,88% 15,62 15,70 15,64 15,53 15,70 6 229.995
9/9/2005 15,77 16,00 +2,89% 15,53 16,00 15,89 15,60 16,30 4 79.451
8/9/2005 15,55 15,55 -0,45% 15,55 15,55 15,55 15,56 16,39 1 82.415
6/9/2005 15,80 15,62 -0,83% 15,61 15,80 15,62 15,62 15,79 3 23.444
5/9/2005 15,90 15,75 -0,94% 15,75 15,90 15,85 15,75 15,95 7 281.145
2/9/2005 15,77 15,90 +2,58% 15,51 15,90 15,61 15,60 15,90 10 469.957
1/9/2005 16,00 15,50 0,00% 15,32 16,00 15,80 15,35 16,00 12 377.811
31/8/2005 14,90 15,50 +1,44% 14,90 15,75 15,52 15,50 15,80 14 520.165
30/8/2005 15,60 15,28 -0,71% 15,25 15,65 15,38 15,28 15,55 14 486.057
29/8/2005 15,80 15,39 -2,78% 15,37 15,80 15,40 15,39 15,78 7 249.609
26/8/2005 15,80 15,83 +0,19% 15,58 16,15 15,78 15,83 16,14 12 380.538
25/8/2005 15,51 15,80 -1,25% 15,51 15,80 15,62 15,52 15,94 3 229.737
24/8/2005 15,90 16,00 0,00% 15,47 16,00 15,80 15,46 15,70 5 63.210
23/8/2005 15,80 16,00 0,00% 15,60 16,00 15,80 15,45 15,86 10 510.554
22/8/2005 15,40 16,00 +8,62% 15,40 16,00 15,66 15,52 16,00 14 380.609
19/8/2005 14,70 14,73 -4,35% 14,70 15,50 14,99 15,00 15,40 7 253.488
18/8/2005 15,40 15,40 -3,14% 15,40 15,40 15,40 15,04 15,40 2 92.400
17/8/2005 15,45 15,90 +1,60% 15,45 16,00 15,65 15,50 15,90 18 588.529
16/8/2005 15,65 15,65 +0,32% 14,86 15,75 15,07 14,90 15,65 5 208.057
15/8/2005 14,80 15,60 +10,95% 14,80 15,60 15,14 14,50 15,60 26 895.184
12/8/2005 14,10 14,06 -3,76% 14,06 14,80 14,32 14,06 14,85 10 315.194
11/8/2005 14,69 14,61 +1,46% 14,61 15,04 14,84 14,61 15,20 18 805.407
10/8/2005 14,70 14,40 -3,03% 14,40 14,90 14,78 14,29 14,92 18 671.061
9/8/2005 14,30 14,85 +4,87% 14,13 14,85 14,41 14,37 14,85 20 838.873
8/8/2005 14,18 14,16 +0,21% 14,13 14,85 14,20 14,16 14,40 14 450.169
5/8/2005 14,60 14,13 +0,14% 14,11 14,60 14,25 14,13 14,28 10 383.738
4/8/2005 14,25 14,11 -0,63% 14,11 14,25 14,24 14,11 14,60 3 22.786
3/8/2005 14,52 14,20 -0,21% 14,18 14,59 14,36 14,27 14,60 14 462.603
2/8/2005 14,27 14,23 +0,85% 14,23 14,50 14,30 14,38 14,59 12 446.479
1/8/2005 14,11 14,11 -2,01% 14,11 14,50 14,32 14,11 14,60 15 603.338
29/7/2005 14,15 14,40 +1,98% 13,75 14,66 14,23 14,45 15,00 16 600.518
28/7/2005 14,46 14,12 +0,36% 14,03 14,70 14,24 14,12 14,69 21 719.564
27/7/2005 14,34 14,07 -4,87% 13,91 14,35 14,15 14,07 14,40 10 536.522
26/7/2005 13,80 14,79 -0,40% 13,80 14,79 14,01 13,88 14,79 19 417.761
25/7/2005 14,34 14,85 +3,41% 14,30 14,85 14,38 14,18 14,85 6 238.854
22/7/2005 14,67 14,36 -2,64% 14,36 14,67 14,55 14,36 15,20 6 177.130
21/7/2005 14,60 14,75 -1,99% 14,50 15,00 14,62 14,40 15,05 7 125.790
20/7/2005 15,05 15,05 -0,99% 15,05 15,05 15,05 14,70 15,05 1 12.040
19/7/2005 15,00 15,20 +2,01% 15,00 15,20 15,09 14,60 15,20 2 43.780
18/7/2005 14,34 14,90 -0,33% 14,34 14,90 14,77 14,50 14,90 6 267.405
15/7/2005 14,95 14,95 +0,07% 14,95 14,95 14,95 14,95 15,00 1 32.890
14/7/2005 14,85 14,94 +1,98% 14,80 14,95 14,84 14,05 14,93 12 423.015
13/7/2005 14,65 14,65 -0,68% 14,65 14,65 14,65 14,02 14,65 1 48.345
12/7/2005 13,90 14,75 +5,36% 13,90 15,00 14,40 13,82 14,75 11 414.734
11/7/2005 14,20 14,00 -1,06% 14,00 14,20 14,08 14,00 14,30 5 164.802
8/7/2005 13,91 14,15 -1,05% 13,90 14,15 13,91 14,00 14,15 4 154.463
7/7/2005 14,19 14,30 -1,38% 13,91 14,30 14,07 13,95 14,30 9 349.182
6/7/2005 14,20 14,50 +0,14% 14,20 14,50 14,33 14,11 14,30 4 163.380
5/7/2005 14,25 14,48 +4,17% 14,20 14,48 14,26 13,82 14,48 4 194.014
4/7/2005 14,15 13,90 -1,77% 13,90 14,50 14,06 13,90 14,50 21 523.076
1/7/2005 14,35 14,15 -2,41% 14,02 14,35 14,21 14,15 14,25 17 393.714
30/6/2005 14,65 14,50 -1,96% 14,50 14,70 14,60 14,50 16,00 9 395.869
28/6/2005 14,30 14,79 +1,65% 14,30 14,79 14,37 14,20 14,77 3 114.985
27/6/2005 14,01 14,55 +0,34% 14,01 14,55 14,09 14,23 14,79 3 235.355
24/6/2005 14,79 14,50 -3,33% 14,00 14,79 14,23 14,10 14,50 8 244.847
23/6/2005 14,87 15,00 -3,54% 14,50 15,00 14,79 13,86 15,19 4 115.396
22/6/2005 14,85 15,55 +1,63% 14,85 15,55 15,02 15,00 15,55 3 192.320
21/6/2005 15,03 15,30 -0,58% 15,03 15,30 15,19 15,24 15,30 6 205.430
20/6/2005 15,39 15,39 +1,79% 15,39 15,39 15,39 14,10 15,39 3 43.092
17/6/2005 15,02 15,12 -5,50% 15,02 15,55 15,42 15,50 15,80 3 63.222
16/6/2005 16,00 16,00 +4,23% 16,00 16,04 16,01 14,80 16,00 4 54.440
15/6/2005 16,00 15,35 -2,85% 15,35 16,00 15,43 14,10 15,90 9 327.276
14/6/2005 15,50 15,80 +1,94% 15,50 15,80 15,59 15,28 15,87 7 187.214
13/6/2005 15,51 15,50 0,00% 15,50 15,79 15,56 15,50 15,75 7 152.489
10/6/2005 15,40 15,50 +2,65% 15,20 15,54 15,35 15,20 15,50 11 448.492
9/6/2005 14,90 15,10 +5,15% 14,52 15,10 14,94 15,12 15,30 9 283.996
8/6/2005 14,70 14,36 -9,74% 14,36 15,30 14,88 14,20 14,75 5 169.676
7/6/2005 15,50 15,91 +3,65% 15,25 15,91 15,41 14,51 15,80 12 413.050
6/6/2005 15,15 15,35 +0,20% 15,15 15,50 15,28 15,30 15,40 4 166.570
3/6/2005 15,00 15,32 +8,58% 14,70 15,32 15,05 15,00 15,32 11 329.602
2/6/2005 14,60 14,11 -2,69% 14,11 14,89 14,60 14,23 14,69 8 297.840
1/6/2005 14,90 14,50 -0,68% 14,10 14,90 14,35 14,40 14,54 17 617.454
31/5/2005 14,26 14,60 +1,74% 14,15 14,60 14,24 14,14 14,80 9 280.544
30/5/2005 14,30 14,35 +1,77% 14,30 14,69 14,36 14,12 14,39 8 232.724
27/5/2005 14,30 14,10 +2,17% 13,84 14,44 14,14 14,10 14,25 12 565.789
25/5/2005 13,75 13,80 -0,72% 13,52 13,80 13,65 13,80 13,85 4 125.610
24/5/2005 13,51 13,90 -0,36% 13,51 13,90 13,58 13,63 13,85 2 67.940
23/5/2005 14,00 13,95 -2,31% 13,80 14,00 13,89 13,55 13,95 6 144.475
20/5/2005 14,20 14,28 +0,99% 14,01 14,40 14,29 14,00 14,38 4 142.997
19/5/2005 13,90 14,14 +3,14% 13,90 14,14 13,99 13,92 14,09 10 380.746
18/5/2005 13,61 13,71 -0,36% 13,60 13,80 13,65 13,71 13,85 6 139.272
17/5/2005 13,65 13,76 +1,18% 13,35 13,76 13,53 13,50 13,76 11 322.401
16/5/2005 13,52 13,60 -3,68% 13,52 13,60 13,53 13,60 13,95 3 85.240
13/5/2005 14,05 14,12 +2,32% 13,65 14,25 13,97 13,84 14,12 14 462.408
12/5/2005 14,00 13,80 +0,88% 13,80 14,00 13,90 13,53 14,05 11 425.617
11/5/2005 13,71 13,68 -2,98% 13,68 14,45 13,91 13,90 14,43 6 187.872
10/5/2005 14,70 14,10 +1,08% 14,10 14,70 14,12 13,85 14,34 4 62.105
9/5/2005 14,00 13,95 -3,59% 13,95 14,65 13,99 13,95 14,10 4 139.950
6/5/2005 13,63 14,47 +3,36% 13,63 14,48 14,34 13,70 14,00 8 298.401
5/5/2005 14,31 14,00 -0,71% 14,00 14,31 14,22 13,61 14,45 5 166.375
4/5/2005 14,20 14,10 +3,30% 14,10 14,45 14,16 14,10 14,43 6 204.040
3/5/2005 13,90 13,65 +3,02% 13,65 13,90 13,79 13,01 14,18 4 193.100
2/5/2005 13,85 13,25 -6,69% 13,25 13,85 13,67 13,25 14,30 6 106.690
29/4/2005 14,50 14,20 +4,26% 13,65 14,50 13,80 13,65 14,20 9 238.864
28/4/2005 14,02 13,62 -4,08% 13,62 14,02 13,87 13,64 14,30 7 277.434
27/4/2005 14,20 14,20 -0,42% 14,20 14,20 14,20 14,02 14,90 2 66.621
26/4/2005 14,90 14,26 +0,35% 14,21 14,90 14,29 14,26 14,60 5 294.551
22/4/2005 14,60 14,21 -4,76% 14,21 14,85 14,42 14,02 15,40 14 494.794
20/4/2005 14,70 14,92 +4,85% 14,30 14,92 14,58 14,30 14,92 8 224.577
19/4/2005 14,84 14,23 -1,66% 14,23 14,89 14,76 14,25 14,92 4 128.434
18/4/2005 14,29 14,47 +0,84% 14,22 14,47 14,35 14,24 14,56 5 103.354
15/4/2005 14,57 14,35 -2,38% 14,01 14,57 14,39 14,21 14,72 8 214.513
14/4/2005 14,95 14,70 -3,54% 14,70 15,00 14,88 14,60 15,90 8 240.500
13/4/2005 16,50 15,24 -3,54% 15,24 16,50 15,80 15,12 15,99 7 338.244
12/4/2005 15,80 15,80 +1,94% 15,30 15,80 15,38 15,30 15,80 6 112.284
11/4/2005 15,50 15,50 +1,24% 15,50 15,50 15,50 15,30 15,79 1 124.000
8/4/2005 16,00 15,31 -5,49% 15,31 16,00 15,80 15,30 15,93 7 268.627
7/4/2005 15,50 16,20 +4,58% 15,50 16,20 15,77 15,70 16,20 5 205.015
6/4/2005 15,00 15,49 +3,61% 14,95 15,49 15,13 14,90 15,49 10 273.993
5/4/2005 15,16 14,95 -2,29% 14,95 15,16 15,04 14,95 15,49 2 81.234
4/4/2005 15,30 15,30 -2,55% 15,30 15,30 15,30 15,30 15,69 1 27.540
1/4/2005 17,00 15,70 +0,64% 15,50 17,00 15,80 15,10 16,96 13 467.944
31/3/2005 16,00 15,60 +0,65% 15,59 16,00 15,65 14,91 16,00 8 316.200
30/3/2005 15,36 15,50 +0,91% 15,20 15,50 15,30 15,17 15,50 4 286.232
29/3/2005 15,99 15,36 -0,32% 15,36 15,99 15,88 14,10 15,34 10 400.252
28/3/2005 15,31 15,41 +0,65% 15,31 15,80 15,35 15,31 15,65 6 202.721
24/3/2005 15,99 15,31 -4,25% 15,31 15,99 15,43 15,36 15,98 6 132.724
23/3/2005 16,00 15,99 -2,14% 15,62 16,00 15,77 15,37 15,80 9 356.539
22/3/2005 16,32 16,34 +0,25% 15,15 16,40 15,97 15,10 16,34 22 939.560
21/3/2005 16,30 16,30 -0,61% 16,30 16,30 16,30 16,24 16,32 3 117.484
18/3/2005 16,70 16,40 -3,81% 16,39 16,70 16,45 16,23 16,25 12 305.884
17/3/2005 16,02 17,05 +1,49% 16,02 17,05 16,85 16,06 16,89 3 21.909
16/3/2005 16,25 16,80 +4,61% 16,24 16,80 16,54 16,61 16,80 6 193.554
15/3/2005 17,55 16,06 -9,78% 15,47 17,55 16,72 16,29 16,50 15 599.065
14/3/2005 17,00 17,80 +4,83% 16,97 17,80 17,27 17,16 17,60 9 285.029
11/3/2005 17,90 16,98 -0,24% 16,98 17,90 17,03 16,98 17,20 7 199.252
10/3/2005 16,98 17,02 -0,47% 16,98 17,90 17,35 17,13 17,73 5 215.236
9/3/2005 18,05 17,10 -5,37% 17,10 18,05 17,36 17,10 17,30 21 919.777
8/3/2005 17,40 18,07 +1,06% 17,35 18,07 17,85 17,61 18,07 26 846.466
7/3/2005 17,20 17,88 +5,49% 16,90 17,88 17,37 17,06 17,80 27 933.036
4/3/2005 17,30 16,95 -1,45% 16,95 17,39 17,16 16,95 17,25 19 774.014
3/3/2005 16,50 17,20 +5,85% 16,50 17,20 16,79 17,00 17,17 35 1.564.045
2/3/2005 16,00 16,25 -1,63% 16,00 16,27 16,11 15,91 16,20 5 241.786
1/3/2005 16,53 16,52 +1,35% 15,84 16,53 16,28 16,12 16,52 9 366.419
28/2/2005 16,40 16,30 -1,81% 15,60 16,70 16,31 16,30 16,69 17 502.419
25/2/2005 16,50 16,60 +1,84% 16,15 16,80 16,44 16,40 16,59 13 397.955
24/2/2005 15,80 16,30 +4,49% 15,80 16,30 16,08 16,01 16,50 11 546.975
23/2/2005 16,00 15,60 -1,39% 15,50 16,00 15,59 15,51 15,98 4 124.760
22/2/2005 15,60 15,82 +0,83% 15,60 16,00 15,90 15,60 16,60 10 338.838
21/2/2005 15,90 15,69 -1,32% 15,51 16,40 16,05 15,69 16,39 13 383.816
18/2/2005 16,45 15,90 -4,79% 15,90 16,75 16,14 15,91 16,65 12 469.790
17/2/2005 16,36 16,70 +3,02% 16,36 16,79 16,69 16,28 16,40 7 115.234
16/2/2005 16,95 16,21 -4,53% 16,20 16,95 16,49 16,23 16,78 13 541.043
15/2/2005 16,40 16,98 +1,31% 16,40 16,98 16,82 16,70 16,98 14 667.755
14/2/2005 16,00 16,76 +4,75% 15,90 16,76 16,28 16,32 16,50 37 1.570.250
11/2/2005 15,90 16,00 -0,62% 15,54 16,00 15,86 15,62 16,00 19 833.152
10/2/2005 16,20 16,10 -0,62% 15,85 16,20 16,02 15,81 16,10 18 698.600
9/2/2005 14,84 16,20 +11,72% 14,84 16,20 15,77 15,82 16,20 52 1.843.772
4/2/2005 14,60 14,50 +1,33% 14,50 14,60 14,52 14,50 14,75 5 132.190
3/2/2005 14,75 14,31 -4,47% 14,31 14,75 14,49 14,50 14,70 10 236.259
2/2/2005 14,90 14,98 +2,18% 14,75 14,98 14,82 14,75 14,99 5 162.890
1/2/2005 14,80 14,66 -1,61% 14,65 15,00 14,82 14,56 14,90 8 339.540
31/1/2005 14,95 14,90 +1,02% 14,85 15,10 14,91 14,80 14,90 12 184.889
28/1/2005 14,20 14,75 +0,34% 14,20 14,75 14,54 14,51 14,90 2 46.540
27/1/2005 15,12 14,70 -0,68% 14,02 15,12 14,80 14,30 14,70 9 361.252
26/1/2005 14,91 14,80 -2,57% 14,80 15,40 15,10 14,80 15,45 14 404.837
24/1/2005 15,39 15,19 -0,78% 15,19 15,95 15,49 15,19 15,59 5 61.976
21/1/2005 14,70 15,31 +5,73% 14,70 15,98 15,21 15,00 15,90 17 634.302
20/1/2005 15,70 14,48 -7,77% 14,48 15,70 14,96 14,30 15,20 18 706.278
19/1/2005 14,75 15,70 +3,63% 14,75 15,70 15,26 14,76 15,70 14 276.306
18/1/2005 14,60 15,15 +3,77% 14,60 15,15 14,82 14,75 15,14 12 437.218
17/1/2005 15,00 14,60 -2,01% 14,60 15,00 14,87 14,00 14,69 7 392.795
14/1/2005 14,42 14,90 +0,27% 14,06 14,90 14,56 14,51 14,90 7 380.036
13/1/2005 14,22 14,86 +0,75% 14,22 14,87 14,75 14,86 14,99 10 290.602
12/1/2005 14,70 14,75 +1,03% 14,41 14,75 14,66 14,43 14,75 9 346.117
11/1/2005 14,70 14,60 +0,97% 14,46 14,70 14,66 14,51 14,78 4 219.928
10/1/2005 14,73 14,46 -0,21% 14,30 14,73 14,41 14,16 14,50 15 571.265
7/1/2005 14,80 14,49 -3,08% 13,65 14,80 14,48 14,49 14,99 20 828.262
6/1/2005 14,81 14,95 -0,27% 14,60 14,95 14,81 14,80 14,95 13 558.585
5/1/2005 15,20 14,99 -0,73% 14,99 15,55 15,22 14,91 15,29 17 617.860
4/1/2005 15,75 15,10 -5,33% 15,10 15,80 15,69 15,01 15,50 9 478.675
3/1/2005 15,50 15,95 +2,90% 15,50 15,95 15,67 15,52 15,98 8 261.985
30/12/2004 15,90 15,50 -2,21% 15,11 15,90 15,55 15,10 15,89 17 533.528
29/12/2004 15,93 15,85 -0,31% 15,36 15,93 15,63 15,65 15,85 12 476.915
28/12/2004 16,00 15,90 -1,30% 15,90 16,01 15,97 15,80 16,00 17 544.585
27/12/2004 15,75 16,11 +1,96% 15,39 16,50 15,92 15,45 16,20 30 1.023.940
23/12/2004 14,99 15,80 +4,98% 14,99 15,80 15,49 15,50 15,80 36 1.372.980
22/12/2004 14,99 15,05 +0,87% 14,99 15,05 15,00 14,80 15,04 5 174.014
21/12/2004 14,68 14,92 +1,84% 14,51 15,00 14,85 14,71 14,97 29 1.032.553
20/12/2004 14,70 14,65 -0,61% 14,50 14,80 14,63 14,51 14,79 15 622.072
17/12/2004 14,50 14,74 -0,41% 14,30 14,74 14,46 14,32 14,74 13 337.054
16/12/2004 14,40 14,80 +4,30% 14,40 14,80 14,50 14,41 14,80 13 377.875
15/12/2004 14,41 14,19 -4,19% 14,18 14,75 14,49 14,19 14,58 16 681.378
14/12/2004 14,64 14,81 +4,15% 14,31 14,81 14,58 14,62 14,81 20 628.614
13/12/2004 13,90 14,22 -0,28% 13,90 14,70 14,46 14,24 14,65 7 375.896
10/12/2004 14,30 14,26 +0,71% 14,26 14,72 14,48 14,27 14,80 21 803.655
9/12/2004 14,14 14,16 +0,93% 14,05 14,16 14,11 13,93 14,12 13 166.570
8/12/2004 14,00 14,03 +0,94% 14,00 14,15 14,02 13,90 14,03 11 325.440
7/12/2004 13,95 13,90 +0,36% 13,71 13,95 13,86 13,72 13,90 11 313.411
6/12/2004 13,62 13,85 +0,36% 13,62 13,93 13,71 13,74 13,95 11 239.966
3/12/2004 13,90 13,80 +0,73% 13,80 13,95 13,88 13,80 13,95 5 143.055
2/12/2004 13,95 13,70 +0,59% 13,54 13,95 13,69 13,70 13,95 23 813.325
1/12/2004 13,75 13,62 -0,95% 13,61 13,75 13,63 13,62 13,88 15 373.594
30/11/2004 14,01 13,75 -1,79% 13,75 14,02 13,85 13,75 13,89 18 287.854
29/11/2004 14,02 14,00 +0,07% 13,90 14,02 13,99 13,78 14,00 8 177.740
26/11/2004 13,48 13,99 +3,63% 13,48 13,99 13,60 13,65 13,99 17 436.799
25/11/2004 13,64 13,50 -0,37% 13,50 13,80 13,60 13,47 13,60 16 464.004
24/11/2004 13,40 13,55 +2,26% 13,40 13,70 13,54 13,55 13,69 16 486.281
23/11/2004 13,65 13,25 -2,29% 13,10 13,65 13,35 13,31 13,40 43 1.181.766
22/11/2004 14,30 13,56 -4,51% 13,55 14,30 13,86 13,56 13,78 40 1.056.278
19/11/2004 14,51 14,20 -0,77% 14,11 14,51 14,32 14,11 14,35 25 667.767
18/11/2004 14,80 14,31 -3,25% 14,31 14,80 14,61 14,31 14,69 18 636.922
17/11/2004 14,99 14,79 -0,07% 14,50 14,99 14,72 14,70 14,80 20 466.816
16/11/2004 14,84 14,80 +1,02% 14,51 15,00 14,80 14,50 14,80 27 638.220
12/11/2004 14,50 14,65 +2,52% 14,50 14,87 14,66 14,62 14,65 16 419.533
11/11/2004 14,60 14,29 -2,06% 14,29 14,60 14,48 14,29 14,70 16 459.070
10/11/2004 14,27 14,59 +1,81% 14,27 14,59 14,46 14,50 14,59 23 752.055
9/11/2004 14,22 14,33 +0,84% 14,22 14,33 14,27 14,23 14,40 12 282.134
8/11/2004 14,05 14,21 +0,78% 13,95 14,22 14,08 14,13 14,22 18 615.693
5/11/2004 14,50 14,10 -0,35% 14,10 14,50 14,27 14,05 14,38 11 293.990
4/11/2004 14,15 14,15 0,00% 13,91 14,20 14,07 14,05 14,25 13 308.299
3/11/2004 13,90 14,15 +1,80% 13,90 14,30 14,20 14,15 14,25 13 467.292
1/11/2004 13,90 13,90 -0,57% 13,70 13,90 13,87 13,70 13,90 9 194.230
29/10/2004 13,50 13,98 +2,79% 13,21 14,00 13,71 13,70 13,95 20 567.413
28/10/2004 13,20 13,60 +2,87% 13,20 13,85 13,46 13,21 13,63 17 581.620
27/10/2004 12,96 13,22 +1,30% 12,96 13,22 13,06 13,06 13,22 13 256.168
26/10/2004 13,20 13,05 +0,38% 13,00 13,20 13,05 12,96 13,05 19 336.699
25/10/2004 12,60 13,00 +4,84% 12,35 13,25 12,81 13,00 13,19 33 1.074.189
22/10/2004 12,70 12,40 -2,36% 12,40 12,90 12,57 12,35 12,90 20 511.571
21/10/2004 12,90 12,70 +0,71% 12,42 12,90 12,58 12,50 12,70 30 632.013
20/10/2004 13,11 12,61 -3,67% 12,60 13,11 12,85 12,64 12,96 37 962.840
19/10/2004 13,40 13,09 -2,31% 13,09 13,50 13,36 13,06 13,38 17 497.914
18/10/2004 13,45 13,40 +1,52% 13,10 13,45 13,24 13,16 13,40 13 449.759
15/10/2004 13,50 13,20 -0,75% 13,20 13,50 13,34 13,15 13,45 8 216.140
14/10/2004 13,45 13,30 +0,08% 13,20 13,46 13,28 13,16 13,46 17 396.906
13/10/2004 13,30 13,29 -0,82% 13,04 13,60 13,20 13,09 13,29 27 657.832
11/10/2004 13,49 13,40 -0,15% 13,40 13,49 13,40 13,33 13,49 8 202.364
8/10/2004 13,81 13,42 -2,75% 13,30 13,81 13,51 13,35 13,49 15 395.151
7/10/2004 13,90 13,80 +0,73% 13,50 13,90 13,64 13,45 13,80 21 619.585
6/10/2004 13,81 13,70 -0,36% 13,65 14,00 13,84 13,70 14,00 12 448.060
5/10/2004 14,20 13,75 -2,83% 13,70 14,20 13,87 13,76 14,00 20 647.958
4/10/2004 14,15 14,15 0,00% 14,15 14,47 14,23 14,15 14,40 15 341.690
1/10/2004 13,95 14,15 +3,36% 13,62 14,15 13,95 13,62 14,15 18 633.762
30/9/2004 13,70 13,69 -0,44% 13,60 13,85 13,72 13,62 13,70 10 267.655
29/9/2004 13,63 13,75 +2,77% 13,62 13,99 13,70 13,62 13,85 15 622.483
28/9/2004 13,35 13,38 +0,22% 13,01 13,50 13,22 13,21 13,49 25 823.853
27/9/2004 14,30 13,35 -2,77% 13,30 14,30 13,56 13,25 13,40 13 439.377
24/9/2004 14,29 13,73 -0,65% 13,30 14,29 13,74 13,61 13,73 26 580.207
23/9/2004 14,49 13,82 -2,33% 13,81 14,49 14,11 13,82 14,09 22 634.864
22/9/2004 14,80 14,15 -2,41% 14,15 15,00 14,44 14,15 14,50 33 809.800
21/9/2004 14,50 14,50 +0,69% 14,49 14,60 14,50 14,41 14,56 13 315.230
20/9/2004 15,20 14,40 -1,37% 14,40 15,20 14,64 14,42 14,70 14 411.446
17/9/2004 14,99 14,60 -4,33% 14,52 14,99 14,62 14,54 14,60 8 308.606
16/9/2004 14,45 15,26 +3,81% 14,27 15,30 14,53 14,51 15,23 13 565.260
15/9/2004 15,39 14,70 -3,29% 14,70 15,39 14,92 14,70 14,85 11 422.438
14/9/2004 14,65 15,20 +3,75% 14,65 15,20 14,99 14,97 15,20 24 911.813
13/9/2004 14,40 14,65 +0,34% 14,20 14,69 14,42 14,56 14,99 15 324.505
10/9/2004 14,99 14,60 -2,60% 14,50 14,99 14,63 14,50 14,60 21 756.817
9/9/2004 14,82 14,99 +1,08% 14,57 14,99 14,75 14,61 14,99 16 531.337
8/9/2004 15,25 14,83 -1,85% 14,75 15,26 14,98 14,76 14,83 14 368.659
6/9/2004 15,20 15,11 +1,27% 15,00 15,40 15,21 14,92 15,11 19 556.850
3/9/2004 15,21 14,92 +1,08% 14,90 15,25 15,04 14,80 15,19 14 631.447
2/9/2004 15,10 14,76 -1,60% 14,71 15,25 14,90 14,80 15,10 15 418.970
1/9/2004 14,95 15,00 +3,45% 14,80 15,00 14,90 14,80 15,09 17 626.090
31/8/2004 15,90 14,50 -2,42% 14,50 15,90 14,90 14,50 14,94 17 596.222
30/8/2004 14,85 14,86 -1,59% 14,70 14,86 14,78 14,90 15,80 11 248.818
27/8/2004 15,21 15,10 -2,58% 15,10 15,30 15,23 15,00 15,30 20 688.554
26/8/2004 15,75 15,50 +1,31% 15,30 15,80 15,66 15,30 15,50 7 145.710
25/8/2004 15,60 15,30 -1,35% 15,30 15,65 15,49 15,30 15,39 11 388.875
24/8/2004 15,50 15,51 +1,51% 15,50 15,51 15,50 15,50 15,59 5 209.290
23/8/2004 15,71 15,28 -1,23% 15,26 15,71 15,51 15,30 15,66 20 628.150
20/8/2004 15,58 15,47 +1,44% 15,33 16,10 15,60 15,47 15,99 20 593.168
19/8/2004 15,64 15,25 -3,11% 15,25 15,74 15,52 15,25 15,32 17 437.846
18/8/2004 15,90 15,74 +0,38% 15,74 15,90 15,82 15,74 15,90 8 88.592
17/8/2004 15,80 15,68 -2,00% 15,68 15,93 15,77 15,68 15,92 20 820.076
16/8/2004 16,00 16,00 +2,24% 15,90 16,40 15,97 15,75 16,00 9 270.020
13/8/2004 15,99 15,65 +0,32% 15,65 16,00 15,91 15,65 15,99 5 138.476
12/8/2004 15,85 15,60 -1,14% 15,60 16,00 15,83 15,60 16,60 29 747.345
11/8/2004 16,30 15,78 -3,72% 15,78 16,30 15,86 15,78 16,19 16 631.277
10/8/2004 16,30 16,39 +2,31% 16,07 16,39 16,24 16,21 16,49 13 497.025
9/8/2004 16,49 16,02 +0,13% 16,02 16,50 16,15 15,82 16,02 12 361.460
6/8/2004 16,05 16,00 0,00% 15,85 16,35 16,10 15,87 16,00 9 510.059
5/8/2004 16,45 16,00 -1,84% 16,00 16,50 16,18 15,33 15,90 13 412.725
4/8/2004 17,00 16,30 +0,56% 16,30 17,00 16,68 16,04 16,50 18 812.610
3/8/2004 16,19 16,21 +1,38% 16,19 16,60 16,41 16,22 16,50 23 910.881
2/8/2004 15,99 15,99 +1,20% 15,99 15,99 15,99 15,84 15,99 3 17.574
30/7/2004 16,15 15,80 -0,38% 15,80 16,20 16,04 15,90 16,10 9 317.715
29/7/2004 15,99 15,86 +2,92% 15,86 16,10 16,02 15,86 16,20 9 451.849
28/7/2004 15,60 15,41 -1,22% 15,14 15,85 15,42 15,42 16,00 12 305.347
27/7/2004 15,60 15,60 +2,97% 15,60 15,60 15,60 15,18 15,30 1 4.680
26/7/2004 15,60 15,15 -5,19% 15,10 15,60 15,43 15,15 15,35 15 449.160
23/7/2004 15,80 15,98 -0,13% 15,80 15,98 15,88 15,50 15,98 9 182.724
22/7/2004 15,95 16,00 +2,17% 15,60 16,00 15,82 15,51 16,09 12 253.220
21/7/2004 16,39 15,66 -1,76% 15,66 16,39 15,96 15,66 16,70 13 392.758
20/7/2004 16,49 15,94 +2,51% 15,94 16,49 16,00 15,74 15,93 11 371.409
19/7/2004 16,00 15,55 -2,20% 15,55 16,30 15,94 15,55 16,30 36 1.023.583
16/7/2004 16,65 15,90 -3,64% 15,90 16,69 16,43 15,90 16,39 13 378.097
15/7/2004 16,37 16,50 -1,73% 16,37 16,50 16,42 16,16 16,30 4 114.970
14/7/2004 16,54 16,79 +4,94% 16,54 16,79 16,62 16,20 16,79 3 113.022
13/7/2004 16,20 16,00 -2,14% 16,00 16,20 16,06 16,02 16,30 6 177.459
12/7/2004 16,25 16,35 -0,24% 16,25 16,35 16,28 16,03 16,35 8 356.595
8/7/2004 15,91 16,39 +2,44% 15,75 16,39 15,93 16,11 16,39 9 482.725
7/7/2004 16,25 16,00 -0,44% 16,00 16,50 16,21 16,00 16,45 7 110.291
6/7/2004 16,10 16,07 -1,71% 16,07 16,10 16,09 16,04 16,15 7 300.878
5/7/2004 16,35 16,35 +0,55% 16,13 16,35 16,31 16,21 16,69 7 239.790
2/7/2004 16,50 16,26 -0,31% 16,26 16,50 16,39 16,26 16,60 12 398.503
1/7/2004 16,60 16,31 -2,28% 16,31 16,71 16,50 16,31 16,50 11 353.136
30/6/2004 16,30 16,69 +2,14% 16,30 16,69 16,53 16,31 16,50 10 358.611
29/6/2004 16,50 16,34 +0,86% 16,11 16,50 16,22 16,20 16,30 9 258.135
28/6/2004 16,09 16,20 -0,61% 16,09 16,51 16,39 16,17 16,48 9 329.510
25/6/2004 16,35 16,30 +1,05% 16,30 16,80 16,47 16,30 16,78 10 397.042
24/6/2004 16,70 16,13 -3,41% 16,11 16,70 16,28 16,13 16,69 12 265.454
23/6/2004 15,10 16,70 +6,44% 15,10 16,70 16,05 15,65 16,70 26 1.093.230
22/6/2004 15,78 15,69 +1,23% 15,50 15,78 15,58 15,52 15,69 28 789.986
21/6/2004 16,40 15,50 -4,02% 15,50 16,40 15,95 15,66 16,15 15 515.402
18/6/2004 15,50 16,15 +0,94% 15,50 16,30 16,02 15,70 16,28 17 525.619
17/6/2004 16,00 16,00 -0,62% 15,90 16,00 15,99 15,53 16,18 8 505.500
16/6/2004 15,90 16,10 +1,26% 15,80 16,18 16,01 15,38 16,10 16 637.309
15/6/2004 15,60 15,90 +5,09% 15,25 15,90 15,67 15,51 15,90 13 440.456
14/6/2004 15,10 15,13 -3,01% 15,10 15,40 15,24 15,13 15,79 13 341.524
11/6/2004 15,39 15,60 +2,83% 15,39 15,75 15,61 15,32 15,79 5 167.103
9/6/2004 15,90 15,17 -3,68% 15,17 15,90 15,58 15,17 15,70 13 478.380
8/6/2004 15,50 15,75 -1,56% 15,11 16,00 15,43 15,30 15,85 12 180.618
7/6/2004 15,50 16,00 +4,58% 15,25 16,00 15,62 14,92 16,00 14 345.370
4/6/2004 15,00 15,30 +4,72% 15,00 15,30 15,10 15,00 15,50 3 169.230
3/6/2004 15,25 14,61 -8,11% 14,61 15,25 14,78 14,61 15,40 6 125.705
2/6/2004 15,50 15,90 +1,99% 15,09 15,90 15,40 15,51 16,00 17 702.419
1/6/2004 14,90 15,59 +11,20% 14,90 15,59 15,05 14,45 16,00 15 602.387
31/5/2004 15,00 14,02 -5,27% 14,02 15,00 14,53 14,02 14,80 13 575.241
28/5/2004 15,00 14,80 +0,61% 14,79 15,00 14,92 14,80 14,93 10 323.967
27/5/2004 14,45 14,71 +2,37% 14,45 14,80 14,70 14,71 14,84 7 283.881
26/5/2004 14,28 14,37 +0,49% 14,01 14,41 14,23 14,00 14,37 9 232.113
25/5/2004 14,00 14,30 +4,23% 13,91 14,30 14,13 14,30 14,40 8 274.136
24/5/2004 13,60 13,72 -0,87% 13,60 13,80 13,72 13,71 14,00 6 182.480
21/5/2004 13,85 13,84 -0,36% 13,50 13,85 13,69 13,62 14,19 4 28.763
20/5/2004 13,55 13,89 +1,76% 13,40 13,89 13,61 13,90 13,98 9 230.946
19/5/2004 14,15 13,65 -2,15% 13,50 14,15 13,90 13,60 13,70 22 666.745
18/5/2004 14,00 13,95 +1,82% 13,95 14,00 13,96 13,95 14,50 6 89.350
17/5/2004 14,50 13,70 -8,67% 13,70 14,75 14,26 13,20 14,65 21 586.383
14/5/2004 15,45 15,00 +2,04% 15,00 15,45 15,10 14,71 15,25 4 187.275
13/5/2004 14,85 14,70 -1,34% 14,70 14,85 14,80 14,15 14,60 6 216.105
12/5/2004 14,00 14,90 +5,45% 14,00 14,90 14,32 14,30 14,90 9 318.090
11/5/2004 13,80 14,13 +8,19% 13,80 14,30 13,97 13,60 14,50 11 397.044
10/5/2004 14,90 13,06 -12,35% 13,06 14,90 13,82 13,06 14,00 17 380.127
7/5/2004 13,98 14,90 +4,93% 13,95 15,40 14,26 13,86 14,90 28 847.076
6/5/2004 14,15 14,20 -2,07% 14,00 14,60 14,14 14,45 14,60 21 570.061
5/5/2004 15,10 14,50 -5,84% 14,50 15,10 14,86 14,40 15,35 6 297.225
4/5/2004 15,50 15,40 +0,65% 14,61 15,50 15,01 14,52 15,40 20 686.243
3/5/2004 15,03 15,30 +1,66% 14,10 15,30 14,58 14,20 15,30 21 685.543
30/4/2004 15,30 15,05 -8,79% 15,05 15,30 15,16 15,05 17,00 16 515.717
29/4/2004 15,90 16,50 +2,74% 15,50 16,50 15,85 15,21 16,50 10 187.056
28/4/2004 16,20 16,06 -0,25% 15,91 16,40 16,12 16,00 16,40 14 438.733
27/4/2004 16,60 16,10 -1,83% 16,10 16,74 16,64 16,10 16,30 11 336.208
26/4/2004 16,50 16,40 +1,23% 16,40 17,29 16,62 16,41 16,74 6 154.658
23/4/2004 16,30 16,20 -0,31% 16,20 17,30 16,57 16,20 17,20 11 321.585
22/4/2004 16,30 16,25 +0,93% 15,90 16,30 16,10 16,00 16,25 15 529.941
20/4/2004 16,74 16,10 -1,23% 16,10 16,74 16,45 16,10 16,74 15 406.390
19/4/2004 16,60 16,30 0,00% 16,25 16,60 16,44 16,30 17,00 7 271.280
16/4/2004 16,60 16,30 -0,37% 16,20 16,60 16,47 16,30 16,49 19 543.283
15/4/2004 16,80 16,36 -0,30% 16,35 16,80 16,52 16,36 16,54 12 474.149
14/4/2004 17,05 16,41 -5,36% 16,41 17,10 16,92 16,62 17,40 16 489.256
13/4/2004 17,01 17,34 +1,40% 17,01 17,35 17,17 17,01 17,34 3 171.724
12/4/2004 17,03 17,10 -0,87% 17,01 17,45 17,14 17,10 17,25 19 762.877
8/4/2004 17,80 17,25 -7,21% 17,08 18,00 17,40 17,20 18,60 11 314.990
7/4/2004 18,59 18,59 +3,28% 18,59 18,59 18,59 17,50 18,60 1 55.770
6/4/2004 18,50 18,00 +0,56% 17,40 18,50 18,04 17,85 18,60 9 238.164
5/4/2004 18,27 17,90 -3,76% 17,90 18,80 18,34 17,90 18,79 17 493.534
2/4/2004 18,49 18,60 +1,97% 18,39 18,60 18,48 18,01 18,60 28 1.024.107
1/4/2004 18,15 18,24 +4,23% 18,00 18,40 18,08 17,90 18,18 13 385.214
31/3/2004 17,85 17,50 -3,85% 17,50 18,15 17,80 17,71 18,00 6 354.254
30/3/2004 18,10 18,20 +1,05% 18,00 18,45 18,17 17,60 18,20 8 332.610
29/3/2004 18,00 18,01 +2,91% 18,00 18,25 18,11 18,01 18,20 4 126.813
26/3/2004 17,01 17,50 +1,74% 17,00 18,00 17,66 17,50 18,00 15 604.196
25/3/2004 16,80 17,20 +1,78% 16,80 17,26 17,04 17,01 18,10 11 632.356
24/3/2004 17,17 16,90 -1,74% 16,90 17,17 16,97 16,90 17,99 9 374.846
23/3/2004 17,11 17,20 -0,52% 16,98 17,20 17,12 17,24 18,00 7 378.422
22/3/2004 17,80 17,29 +0,93% 16,70 17,80 17,10 16,70 17,29 17 636.135
19/3/2004 17,80 17,13 -0,64% 17,10 17,95 17,46 17,13 17,99 12 520.438
18/3/2004 18,00 17,24 -4,22% 17,24 18,00 17,69 17,24 18,00 10 536.284
17/3/2004 17,60 18,00 +3,93% 17,60 18,00 17,83 17,50 18,00 17 717.121
16/3/2004 16,99 17,32 +1,94% 16,99 17,32 17,18 17,00 17,20 6 378.052
15/3/2004 18,99 16,99 +4,23% 16,32 18,99 16,64 16,70 16,90 13 306.253
12/3/2004 18,09 16,30 -3,55% 16,25 18,09 16,72 16,30 18,30 25 1.036.925
11/3/2004 18,55 16,90 -1,74% 16,90 18,55 17,25 16,90 18,20 13 427.889
10/3/2004 18,00 17,20 -3,37% 17,20 18,49 17,81 17,20 17,80 12 534.882
9/3/2004 18,35 17,80 -1,17% 17,80 18,41 18,15 17,00 18,36 17 684.052
8/3/2004 19,00 18,01 -6,97% 18,00 19,40 18,41 18,05 19,40 20 835.947
5/3/2004 18,31 19,36 +3,53% 18,20 20,00 18,98 19,20 19,40 40 1.518.636
4/3/2004 17,65 18,70 +7,29% 17,65 18,70 18,28 18,22 18,70 26 1.439.205
3/3/2004 17,30 17,43 +2,59% 17,00 17,43 17,25 17,01 17,43 11 372.729
2/3/2004 17,00 16,99 -0,93% 16,99 17,30 17,14 16,99 17,63 8 270.933
1/3/2004 17,10 17,15 +0,88% 17,00 17,15 17,05 16,60 17,65 9 291.635
27/2/2004 16,00 17,00 +4,29% 16,00 17,00 16,50 17,00 17,49 3 37.140
26/2/2004 16,50 16,30 +1,56% 16,30 16,50 16,41 16,01 17,20 4 251.190
25/2/2004 16,10 16,05 +2,56% 16,05 17,50 16,11 16,00 17,50 3 83.800
20/2/2004 16,50 15,65 -4,63% 15,65 16,50 16,17 15,65 16,49 25 889.472
19/2/2004 17,65 16,41 -6,34% 16,41 17,65 16,86 16,70 17,30 23 719.033
18/2/2004 17,10 17,52 +1,86% 17,10 17,52 17,30 17,19 17,52 4 219.780
17/2/2004 16,55 17,20 +4,24% 16,29 17,20 16,80 16,60 17,20 12 458.757
16/2/2004 16,60 16,50 -0,60% 16,30 16,60 16,44 16,50 17,65 15 646.684
13/2/2004 17,20 16,60 -2,92% 16,60 17,25 16,91 16,60 17,00 10 204.616
12/2/2004 17,50 17,10 -1,16% 17,10 18,00 17,62 17,10 17,65 11 357.716
11/2/2004 17,00 17,30 -1,14% 16,80 17,65 17,01 16,96 17,65 15 415.058
10/2/2004 17,00 17,50 +1,16% 16,61 17,50 16,99 16,65 17,50 18 657.641
9/2/2004 17,50 17,30 +1,17% 16,99 17,70 17,30 16,60 17,30 20 999.969
6/2/2004 16,82 17,10 -0,58% 16,60 17,10 16,75 17,35 18,00 16 487.685
5/2/2004 17,40 17,20 +3,18% 17,20 17,69 17,48 17,20 18,20 17 526.359
4/2/2004 17,75 16,67 -6,08% 16,67 17,75 17,08 16,67 18,95 10 408.341
3/2/2004 17,90 17,75 0,00% 17,01 19,00 17,69 17,75 18,95 15 640.469
2/2/2004 17,70 17,75 -0,28% 17,50 18,00 17,62 17,75 17,80 19 891.932
30/1/2004 17,70 17,80 +1,66% 17,50 18,00 17,78 17,50 17,80 17 634.912
29/1/2004 17,98 17,51 -2,72% 17,51 18,50 18,10 17,51 18,08 12 408.944
28/1/2004 18,41 18,00 -3,23% 17,98 18,80 18,37 18,10 18,40 18 885.837
27/1/2004 18,51 18,60 -0,27% 18,50 19,00 18,73 18,41 18,85 14 459.237
26/1/2004 18,31 18,65 +2,47% 18,30 18,70 18,48 18,26 18,79 12 566.103
23/1/2004 17,58 18,20 +0,28% 17,58 18,20 17,73 18,00 18,40 14 379.563
22/1/2004 17,70 18,15 +0,83% 16,50 18,30 18,00 17,13 18,20 17 727.305
21/1/2004 18,20 18,00 0,00% 17,90 18,20 17,96 17,90 18,50 12 427.530
20/1/2004 19,09 18,00 -2,70% 18,00 19,09 18,22 18,00 18,40 12 512.132
19/1/2004 18,90 18,50 +0,60% 18,00 18,90 18,49 17,80 18,50 13 738.065
16/1/2004 17,70 18,39 +1,04% 17,70 18,51 18,30 18,39 19,11 15 589.289
15/1/2004 17,20 18,20 +4,00% 17,12 18,20 17,44 17,67 19,85 14 527.875
14/1/2004 19,00 17,50 -7,89% 17,25 19,00 17,62 17,12 17,40 21 703.254
13/1/2004 18,00 19,00 +8,57% 18,00 19,00 18,20 18,01 18,30 19 782.694
12/1/2004 18,11 17,50 -5,15% 17,50 18,30 18,05 17,50 18,55 23 985.700
9/1/2004 19,50 18,45 -5,38% 18,45 19,70 19,07 18,20 19,70 18 570.424
8/1/2004 19,41 19,50 +1,04% 19,10 19,50 19,36 18,91 19,50 18 800.300
7/1/2004 19,65 19,30 -2,53% 19,30 20,50 19,93 19,30 20,30 25 1.291.685
6/1/2004 20,25 19,80 -0,80% 19,31 20,60 20,01 19,61 20,00 37 1.915.841
5/1/2004 19,30 19,96 +7,89% 19,30 20,00 19,59 19,37 19,98 18 977.963
2/1/2004 19,10 18,50 -2,63% 18,50 19,10 18,87 18,80 19,10 14 600.303
30/12/2003 19,10 19,00 -1,04% 18,24 19,24 18,90 19,00 19,19 19 871.290
29/12/2003 19,51 19,20 +0,52% 19,01 19,51 19,30 19,20 19,50 11 233.176
26/12/2003 19,00 19,10 +1,06% 19,00 19,51 19,16 19,00 19,10 9 402.480
23/12/2003 19,50 18,90 -0,58% 18,60 19,50 18,82 18,60 19,50 25 1.185.989
22/12/2003 18,50 19,01 +2,76% 18,50 19,20 18,92 19,01 19,20 15 647.228
19/12/2003 18,30 18,50 +7,87% 18,00 18,90 18,20 18,50 18,58 27 1.254.569
18/12/2003 17,17 17,15 -9,74% 17,15 17,30 17,18 17,20 17,80 15 482.976
17/12/2003 16,45 19,00 +16,56% 16,45 19,00 17,16 16,88 19,00 15 624.792
16/12/2003 15,90 16,30 +0,93% 15,44 16,30 16,08 16,00 16,30 20 601.575
15/12/2003 16,10 16,15 +0,87% 15,20 16,20 15,87 15,25 16,15 23 638.113
12/12/2003 15,93 16,01 -5,27% 15,80 16,90 16,17 16,01 16,90 19 536.152
11/12/2003 15,90 16,90 +9,03% 15,20 16,90 15,82 15,21 16,90 14 552.355
10/12/2003 15,80 15,50 -1,21% 15,50 17,00 16,03 15,50 17,50 13 383.214
9/12/2003 16,00 15,69 +0,51% 15,50 16,30 15,88 15,20 15,69 24 622.475
8/12/2003 16,08 15,61 -4,82% 15,60 16,08 15,84 15,61 16,30 22 881.253
5/12/2003 16,00 16,40 +2,50% 15,85 16,40 16,00 15,85 16,35 11 406.637
4/12/2003 15,85 16,00 -0,31% 15,85 16,14 15,96 15,90 16,00 17 713.790
3/12/2003 15,50 16,05 +2,88% 15,50 16,05 15,71 15,65 16,05 12 485.924
2/12/2003 15,50 15,60 +3,31% 15,50 15,60 15,57 15,55 15,75 3 140.130
1/12/2003 14,80 15,10 +0,67% 14,80 15,10 14,97 15,00 15,50 12 328.040
28/11/2003 14,40 15,00 +3,81% 14,35 15,00 14,59 14,40 15,10 20 788.383
27/11/2003 14,27 14,45 -1,03% 14,27 14,45 14,42 14,26 14,60 5 145.678
26/11/2003 14,55 14,60 +0,69% 14,55 14,70 14,60 14,16 14,62 11 290.630
25/11/2003 14,50 14,50 +2,47% 14,50 14,50 14,50 14,30 14,50 11 314.554
24/11/2003 14,60 14,15 +2,91% 13,70 14,64 14,14 14,05 14,65 22 642.680
21/11/2003 13,72 13,75 +2,54% 13,72 14,24 13,82 13,72 14,14 8 298.671
20/11/2003 13,90 13,41 -6,88% 13,41 14,30 13,79 13,41 13,70 8 216.526
19/11/2003 13,75 14,40 +3,97% 13,75 14,40 13,90 13,90 14,30 10 266.998
18/11/2003 13,73 13,85 +0,44% 13,50 14,00 13,69 13,79 14,00 16 351.970
17/11/2003 13,80 13,79 +0,66% 13,60 13,80 13,68 13,60 13,80 5 203.952
14/11/2003 14,00 13,70 -6,80% 13,43 14,00 13,63 13,41 13,80 16 489.591
13/11/2003 14,11 14,70 +3,16% 13,00 14,70 14,02 14,01 14,99 17 573.814
12/11/2003 13,94 14,25 +2,52% 13,90 14,25 13,98 13,86 14,25 19 602.569
11/11/2003 14,08 13,90 -1,28% 13,40 14,09 13,74 13,41 14,00 8 199.328
10/11/2003 13,75 14,08 +2,03% 13,75 14,08 13,93 13,88 14,08 14 260.515
7/11/2003 13,90 13,80 +1,47% 13,80 13,90 13,82 13,31 13,79 8 308.220
6/11/2003 13,20 13,60 +1,49% 13,20 13,90 13,57 13,60 13,90 25 610.834
5/11/2003 13,50 13,40 +1,52% 13,23 13,69 13,41 13,01 13,40 10 241.541
4/11/2003 13,35 13,20 +2,09% 13,20 13,44 13,36 12,80 13,60 7 219.266
3/11/2003 13,00 12,93 -2,05% 12,93 13,40 13,21 12,93 13,20 17 695.154
31/10/2003 13,33 13,20 +0,61% 13,10 13,33 13,19 13,01 13,20 5 180.791
30/10/2003 13,41 13,12 -3,53% 13,12 13,74 13,42 13,12 13,50 15 318.157
29/10/2003 13,70 13,60 +4,21% 13,45 13,70 13,60 13,40 13,60 7 261.290
28/10/2003 12,66 13,05 +0,23% 12,66 13,67 13,45 13,06 13,67 19 415.700
27/10/2003 12,81 13,02 +0,93% 12,80 13,15 12,97 13,05 13,30 5 197.220
24/10/2003 12,76 12,90 +2,38% 12,76 12,95 12,87 12,96 13,35 12 241.994
23/10/2003 12,90 12,60 -4,98% 12,50 13,00 12,82 12,02 12,95 14 573.421
22/10/2003 13,40 13,26 -0,30% 12,51 13,59 13,13 12,51 13,33 19 576.456
21/10/2003 13,50 13,30 +0,38% 13,26 13,59 13,44 13,26 13,60 16 486.850
20/10/2003 13,30 13,25 -0,38% 13,25 13,40 13,32 13,20 13,47 19 598.425
17/10/2003 13,02 13,30 0,00% 13,00 13,30 13,07 12,81 13,30 8 193.505
16/10/2003 13,10 13,30 +2,31% 13,00 13,30 13,13 13,30 13,45 26 741.160
15/10/2003 12,40 13,00 +5,09% 12,40 13,00 12,70 12,95 13,10 19 471.174
14/10/2003 12,38 12,37 +2,66% 12,37 12,38 12,37 12,37 12,80 6 202.979
13/10/2003 12,10 12,05 +0,33% 12,00 12,14 12,11 12,05 12,14 12 381.758
10/10/2003 12,09 12,01 -2,36% 12,01 12,09 12,04 12,05 12,16 3 144.520
9/10/2003 12,95 12,30 -5,38% 12,20 12,95 12,27 12,00 12,33 10 320.403
8/10/2003 12,90 13,00 +2,85% 12,70 13,22 12,99 12,50 13,00 20 673.106
7/10/2003 12,00 12,64 +5,51% 12,00 12,64 12,31 12,11 12,64 41 1.141.877
6/10/2003 11,85 11,98 +1,18% 11,85 11,99 11,91 11,80 11,98 7 131.084
3/10/2003 12,00 11,84 +1,02% 11,69 12,00 11,90 11,81 11,99 15 452.545
2/10/2003 11,84 11,72 +1,91% 11,72 11,90 11,81 11,72 12,98 10 246.946
1/10/2003 11,80 11,50 +0,88% 11,50 11,80 11,68 11,50 11,79 6 210.330
30/9/2003 11,72 11,40 -2,15% 11,40 11,72 11,55 11,40 11,80 14 301.578
29/9/2003 11,41 11,65 -7,54% 11,40 11,65 11,42 11,42 11,60 5 118.821
26/9/2003 11,55 12,60 +14,55% 11,55 12,60 11,64 11,40 11,99 7 195.578
25/9/2003 11,65 11,00 -5,98% 11,00 11,86 11,49 11,01 11,86 15 396.533
24/9/2003 11,60 11,70 +1,47% 11,52 11,70 11,61 11,55 11,65 8 143.873
23/9/2003 11,77 11,53 -2,29% 11,53 11,77 11,54 11,53 11,75 2 20.778
22/9/2003 11,85 11,80 0,00% 11,80 11,87 11,82 11,80 11,90 8 293.315
19/9/2003 12,10 11,80 -0,42% 11,61 12,15 11,98 11,80 12,20 21 439.795
18/9/2003 11,90 11,85 +2,33% 11,82 12,15 11,96 11,85 12,15 11 423.147
17/9/2003 11,51 11,58 +0,26% 11,51 11,90 11,69 11,58 12,44 11 198.773
16/9/2003 11,66 11,55 +0,43% 11,51 11,75 11,64 11,62 12,60 7 308.553
15/9/2003 12,00 11,50 -3,04% 11,50 12,10 11,67 11,54 12,10 21 543.056
12/9/2003 11,90 11,86 -1,41% 11,82 12,00 11,88 11,86 12,50 14 405.421
11/9/2003 11,90 12,03 +1,09% 11,80 12,03 11,86 11,83 12,03 12 269.344
10/9/2003 12,00 11,90 -0,75% 11,81 12,00 11,92 11,90 12,20 24 641.304
9/9/2003 12,46 11,99 -1,72% 11,85 12,46 12,03 12,00 12,30 23 622.316
8/9/2003 12,80 12,20 -2,32% 12,20 12,80 12,45 12,20 12,50 23 685.071
5/9/2003 12,36 12,49 +0,32% 12,02 12,49 12,39 12,30 12,65 12 295.062
4/9/2003 12,05 12,45 +2,05% 12,05 12,45 12,19 12,01 12,45 13 230.563
3/9/2003 11,80 12,20 +3,83% 11,80 12,25 12,07 11,85 12,20 19 398.739
2/9/2003 11,50 11,75 +3,43% 11,50 11,75 11,64 11,69 11,75 9 241.916
1/9/2003 11,52 11,36 -3,73% 11,35 11,60 11,50 11,50 11,70 10 181.780
29/8/2003 11,01 11,80 +3,51% 11,00 11,80 11,51 11,38 11,80 37 899.242
28/8/2003 11,00 11,40 +3,73% 11,00 11,40 11,15 11,00 11,40 15 383.639
27/8/2003 10,90 10,99 +0,09% 10,85 11,00 10,96 10,87 10,99 5 129.311
26/8/2003 10,99 10,98 +3,58% 10,89 10,99 10,92 10,29 10,98 6 239.158
25/8/2003 10,80 10,60 -1,85% 10,60 10,80 10,70 10,60 10,92 10 270.329
22/8/2003 10,83 10,80 -0,92% 10,80 10,99 10,86 10,80 11,00 7 168.333
21/8/2003 10,45 10,90 -0,91% 10,45 10,90 10,85 10,80 10,90 9 314.796
20/8/2003 10,71 11,00 +4,07% 10,71 11,00 10,79 10,60 11,00 5 76.631
19/8/2003 10,50 10,57 +3,53% 10,22 10,57 10,44 10,57 10,64 11 293.626
18/8/2003 10,40 10,21 -2,11% 10,21 10,40 10,35 10,21 10,42 4 60.080
15/8/2003 10,50 10,43 +1,26% 10,43 10,60 10,51 10,20 10,40 6 53.622
14/8/2003 10,82 10,30 -5,76% 10,08 10,82 10,52 10,35 10,60 14 326.481
13/8/2003 10,55 10,93 +2,05% 10,55 10,93 10,80 10,75 10,84 16 453.655
12/8/2003 10,70 10,71 +1,04% 10,70 10,85 10,71 10,71 10,85 6 160.785
11/8/2003 10,65 10,60 +0,28% 10,55 10,65 10,60 10,46 10,60 6 79.522
8/8/2003 10,57 10,57 +1,15% 10,57 10,57 10,57 10,57 10,80 1 9.513
7/8/2003 10,26 10,45 +2,45% 10,26 10,45 10,33 10,25 10,50 3 82.650
6/8/2003 10,21 10,20 -0,10% 10,15 10,40 10,28 9,80 11,00 5 154.338
5/8/2003 10,21 10,21 -6,59% 10,21 10,30 10,25 10,21 11,00 11 246.143
4/8/2003 10,21 10,93 +7,16% 10,21 10,93 10,50 10,22 10,93 7 181.668
1/8/2003 10,46 10,20 -2,02% 10,20 11,39 10,38 10,20 10,38 16 404.044
31/7/2003 10,55 10,41 -0,19% 10,41 10,80 10,52 10,42 11,00 4 178.840
30/7/2003 10,35 10,43 -0,67% 10,35 10,55 10,42 10,43 10,70 6 179.227
29/7/2003 10,60 10,50 -3,23% 10,50 10,60 10,54 10,50 11,35 7 189.814
28/7/2003 10,90 10,85 -0,91% 10,61 11,00 10,87 10,60 10,75 9 297.994
25/7/2003 11,00 10,95 0,00% 10,81 11,40 10,97 10,91 11,40 16 308.407
24/7/2003 11,00 10,95 -1,35% 10,95 11,15 11,03 10,91 11,11 8 264.850
23/7/2003 11,10 11,10 +0,91% 11,00 11,13 11,08 10,95 11,34 10 273.758
22/7/2003 11,30 11,00 -3,00% 11,00 11,30 11,06 11,00 11,34 9 224.652
21/7/2003 11,30 11,34 0,00% 11,30 11,34 11,32 11,30 11,34 2 33.960
18/7/2003 11,18 11,34 +0,35% 11,10 11,34 11,21 11,00 11,34 5 151.469
17/7/2003 11,23 11,30 +0,62% 11,00 11,30 11,16 10,95 11,30 9 183.465
16/7/2003 11,29 11,23 +0,27% 11,17 11,30 11,20 11,12 11,23 6 125.549
15/7/2003 11,45 11,20 -1,06% 11,10 11,45 11,24 11,25 11,45 15 244.103
14/7/2003 11,40 11,32 -1,57% 11,32 11,69 11,47 11,21 11,69 17 484.310
11/7/2003 11,60 11,50 -0,78% 11,50 11,70 11,57 11,50 11,70 13 304.420
10/7/2003 11,10 11,59 +4,41% 11,10 11,60 11,30 11,58 11,59 12 423.884
8/7/2003 11,20 11,10 -0,89% 11,10 11,35 11,26 11,10 12,66 13 343.592
7/7/2003 10,45 11,20 +8,74% 10,45 11,20 10,89 10,41 11,20 13 295.162
4/7/2003 10,40 10,30 -2,46% 10,10 10,40 10,23 10,49 10,65 19 415.703
3/7/2003 10,59 10,56 +0,57% 10,40 10,59 10,52 10,41 10,56 9 250.502
2/7/2003 10,30 10,50 +1,94% 10,30 10,60 10,50 10,40 18,00 21 707.147
1/7/2003 11,00 10,30 -2,37% 10,30 11,00 10,39 10,33 10,80 7 207.885
30/6/2003 10,65 10,55 -2,31% 10,55 10,65 10,59 10,55 10,80 10 161.026
27/6/2003 10,80 10,80 +1,89% 10,80 10,80 0,00 10,80 10,85 2 54.000
26/6/2003 10,50 10,60 -0,47% 10,50 10,75 10,59 10,60 11,20 14 449.175
25/6/2003 10,53 10,65 +1,14% 10,50 10,65 10,60 10,50 10,59 10 212.136
24/6/2003 10,57 10,53 -2,41% 10,50 11,50 10,75 10,50 10,53 14 299.933
23/6/2003 11,40 10,79 -0,19% 10,60 11,40 10,75 10,70 10,79 11 342.964
20/6/2003 11,38 10,81 -1,73% 10,81 11,70 11,10 10,90 11,50 19 575.096
18/6/2003 11,62 11,00 -5,50% 11,00 11,65 11,41 11,22 11,38 18 415.594
17/6/2003 11,50 11,64 +3,01% 11,44 11,64 11,57 11,20 11,64 12 351.778
16/6/2003 11,00 11,30 -3,00% 10,70 11,50 11,12 11,25 11,30 28 733.115
13/6/2003 11,21 11,65 +0,43% 11,21 11,65 11,52 11,42 11,65 18 330.703
12/6/2003 11,20 11,60 +4,41% 11,20 11,62 11,45 11,35 11,50 26 490.096
11/6/2003 11,28 11,11 -0,80% 11,11 11,61 11,42 11,01 11,39 29 710.912
10/6/2003 10,15 11,20 +11,44% 10,15 11,23 10,93 11,20 11,80 55 1.494.551
9/6/2003 10,15 10,05 -0,10% 9,98 10,25 10,05 10,05 10,10 15 278.569
6/6/2003 9,98 10,06 +1,62% 9,98 10,10 10,05 10,06 10,12 16 329.657
5/6/2003 9,58 9,90 +3,77% 9,53 9,90 9,68 9,90 9,94 25 545.053
4/6/2003 9,22 9,54 +3,70% 9,20 9,54 9,41 9,21 9,54 29 547.409
3/6/2003 9,00 9,20 +1,10% 9,00 9,20 9,07 9,03 9,20 8 217.890
2/6/2003 9,00 9,10 +1,11% 9,00 9,10 9,08 8,91 9,10 6 89.930
30/5/2003 8,85 9,00 +0,33% 8,61 9,00 8,92 8,61 9,00 12 281.887
29/5/2003 8,85 8,97 +3,58% 8,85 8,97 8,93 8,71 8,97 7 112.594
28/5/2003 8,85 8,66 -1,59% 8,66 8,85 8,79 8,66 8,80 12 307.705
27/5/2003 8,79 8,80 0,00% 8,76 9,00 8,82 8,72 9,00 12 243.551
26/5/2003 8,77 8,80 0,00% 8,72 8,80 8,73 8,73 8,85 5 102.290
23/5/2003 8,85 8,80 -2,22% 8,77 8,90 8,83 8,80 9,10 12 229.743
22/5/2003 8,86 9,00 +2,39% 8,86 9,00 8,93 8,85 9,00 4 80.372
21/5/2003 9,00 8,79 +0,11% 8,77 9,00 8,82 8,79 9,00 9 209.202
20/5/2003 10,49 8,78 -0,11% 8,78 10,49 8,98 8,78 9,00 20 436.000
19/5/2003 9,00 8,79 -3,30% 8,79 9,00 8,80 8,80 8,95 5 101.234
16/5/2003 9,10 9,09 -0,11% 8,70 9,10 8,87 8,85 9,09 20 454.210
15/5/2003 9,22 9,10 -3,19% 8,88 9,22 9,03 9,00 9,10 11 317.917
14/5/2003 9,58 9,40 +0,43% 9,19 9,65 9,29 9,18 9,40 23 504.138
13/5/2003 9,00 9,36 +4,82% 9,00 9,79 9,29 9,36 9,43 24 582.450
12/5/2003 8,50 8,93 +5,68% 8,40 8,93 8,81 8,86 9,00 29 490.260
9/5/2003 8,49 8,45 +0,60% 8,45 8,55 8,50 8,55 8,60 12 369.945
8/5/2003 8,88 8,40 -3,45% 8,40 8,88 8,53 8,40 8,60 26 574.282
7/5/2003 8,80 8,70 -2,79% 8,70 8,80 8,76 8,70 8,85 14 318.213
6/5/2003 8,69 8,95 +2,64% 8,69 8,95 8,80 8,75 8,95 10 232.395
5/5/2003 8,68 8,72 +0,35% 8,55 8,72 8,63 8,56 8,79 12 243.397
2/5/2003 8,60 8,69 +3,45% 8,48 8,69 8,59 8,50 8,69 11 202.025
30/4/2003 8,30 8,40 +1,33% 8,30 8,40 8,35 8,30 8,40 10 203.946
29/4/2003 8,60 8,29 -1,43% 8,29 8,60 8,41 8,30 8,50 12 246.499
28/4/2003 8,40 8,41 +2,56% 8,40 8,50 8,42 8,41 8,60 7 107.776
25/4/2003 8,30 8,20 -0,24% 8,10 8,30 8,21 8,11 8,20 10 123.160
24/4/2003 8,50 8,22 -4,42% 8,15 8,50 8,32 8,22 8,46 25 486.822
23/4/2003 9,00 8,60 -4,44% 8,55 9,00 8,72 8,59 8,69 17 351.109
22/4/2003 8,82 9,00 -1,10% 8,82 9,02 8,98 8,78 9,15 9 143.800
17/4/2003 9,00 9,10 +0,89% 9,00 9,15 9,07 9,10 9,19 7 189.575
16/4/2003 8,82 9,02 +2,38% 8,81 9,29 9,00 8,81 9,02 12 165.677
15/4/2003 9,01 8,81 -2,11% 8,81 9,01 8,93 8,81 8,98 6 95.769
14/4/2003 9,10 9,00 +0,56% 8,86 9,10 9,01 8,91 9,00 6 140.592
11/4/2003 9,15 8,95 -1,65% 8,82 9,15 8,91 8,81 8,95 6 85.691
10/4/2003 9,00 9,10 +2,82% 8,85 9,10 8,92 9,00 9,20 14 307.960
9/4/2003 8,60 8,85 +3,15% 8,60 8,85 8,73 8,55 9,60 13 211.266
8/4/2003 8,60 8,58 -1,83% 8,45 8,60 8,55 8,52 8,60 11 271.215
7/4/2003 9,40 8,74 -6,52% 8,54 9,55 9,07 8,54 8,74 24 537.406
4/4/2003 9,30 9,35 -0,32% 9,25 9,35 9,29 9,25 9,35 18 372.457
3/4/2003 8,99 9,38 +3,08% 8,99 9,40 9,20 9,12 9,37 18 347.150
2/4/2003 8,66 9,10 +5,08% 8,66 9,20 8,98 9,05 9,10 36 686.722
1/4/2003 8,26 8,66 +3,10% 8,26 8,69 8,55 8,66 8,70 16 352.993
31/3/2003 8,00 8,40 +4,87% 8,00 8,40 8,17 8,21 8,74 29 543.892
28/3/2003 8,01 8,01 -1,11% 8,01 8,20 8,08 8,01 8,14 14 216.687
27/3/2003 8,00 8,10 +6,58% 7,78 8,12 7,94 7,88 8,10 32 423.677
26/3/2003 7,99 7,60 -1,04% 7,60 7,99 7,73 7,60 8,00 16 312.517
25/3/2003 7,61 7,68 -6,34% 7,60 7,76 7,67 7,70 7,80 44 914.013
24/3/2003 8,55 8,20 -4,09% 8,20 8,55 8,38 8,10 8,30 16 365.621
21/3/2003 8,19 8,55 +4,91% 8,19 8,60 8,39 8,50 8,80 18 296.435
20/3/2003 8,00 8,15 +3,16% 7,89 8,15 7,97 8,15 8,19 17 237.948
19/3/2003 7,95 7,90 0,00% 7,70 7,95 7,88 7,80 7,90 15 178.997
18/3/2003 7,06 7,90 +4,22% 7,06 7,90 7,62 7,75 7,90 21 432.311
17/3/2003 7,23 7,58 +3,84% 7,23 7,58 7,34 7,21 7,46 14 138.761
14/3/2003 7,15 7,30 +2,82% 7,00 7,30 7,11 7,30 7,31 46 434.319
13/3/2003 7,15 7,10 0,00% 7,00 7,25 7,14 7,01 7,10 20 369.875
12/3/2003 7,30 7,10 -1,39% 6,91 7,30 7,06 7,05 7,20 26 319.852
11/3/2003 7,50 7,20 -2,04% 7,20 7,50 7,24 7,22 7,50 8 160.012
10/3/2003 7,40 7,35 -3,29% 7,35 7,42 7,38 7,35 7,50 13 154.188
7/3/2003 7,60 7,60 +2,70% 7,60 7,60 7,60 7,60 7,70 8 157.306
6/3/2003 7,51 7,40 -3,90% 7,36 7,51 7,40 7,40 7,62 11 199.290
5/3/2003 7,90 7,70 -2,53% 7,70 7,90 7,76 7,62 7,90 6 72.980
28/2/2003 7,69 7,90 +7,48% 7,40 7,90 7,69 7,90 9,50 20 387.212
27/2/2003 7,13 7,35 +5,00% 7,13 7,40 7,26 7,28 7,40 14 195.326
26/2/2003 7,60 7,00 -8,50% 6,81 7,60 7,26 7,15 7,30 16 423.629
25/2/2003 8,05 7,65 -13,95% 7,23 8,05 7,85 7,23 8,00 26 495.349
24/2/2003 8,40 8,89 +6,09% 8,25 8,89 8,36 8,25 8,89 6 134.681
21/2/2003 8,26 8,38 +1,58% 8,26 8,38 8,31 8,11 8,39 11 183.308
20/2/2003 8,49 8,25 0,00% 8,25 8,49 8,32 8,11 8,25 6 122.340
19/2/2003 8,50 8,25 -2,94% 8,00 8,50 8,25 8,25 8,50 8 171.715
18/2/2003 8,55 8,50 -5,45% 8,48 8,69 8,53 8,40 8,54 17 265.293
17/2/2003 8,48 8,99 +9,23% 8,40 8,99 8,44 8,50 8,98 6 172.356
14/2/2003 8,80 8,23 -5,29% 8,06 8,80 8,46 8,29 8,45 23 486.562
13/2/2003 9,71 8,69 -12,22% 8,69 9,71 9,07 8,79 9,00 17 417.618
12/2/2003 10,15 9,90 +0,51% 9,81 10,15 9,89 9,82 10,14 11 341.402
11/2/2003 9,90 9,85 -4,83% 9,80 10,00 9,85 9,81 9,85 15 258.680
10/2/2003 10,15 10,35 -1,43% 9,90 10,35 10,00 9,87 10,35 21 288.138
7/2/2003 10,35 10,50 +1,94% 10,35 10,50 10,44 9,91 10,47 4 80.415
6/2/2003 10,45 10,30 -4,10% 10,11 10,75 10,32 10,11 10,30 12 336.510
5/2/2003 10,70 10,74 +2,29% 10,56 10,74 10,68 10,23 10,74 8 270.450
4/2/2003 11,10 10,50 -5,41% 10,21 11,10 10,78 10,31 10,88 9 229.770
3/2/2003 11,20 11,10 -5,13% 11,05 11,20 11,10 10,95 11,29 11 275.381
31/1/2003 11,40 11,70 +3,54% 11,01 12,00 11,41 11,12 11,69 14 310.524
30/1/2003 10,80 11,30 +3,67% 10,80 11,30 11,05 11,01 11,40 7 168.070
29/1/2003 10,80 10,90 +0,93% 10,70 10,90 10,76 10,90 11,20 16 423.664
28/1/2003 10,90 10,80 -2,70% 10,80 11,19 10,98 10,82 11,19 14 218.522
27/1/2003 11,01 11,10 -1,77% 11,01 11,10 11,07 10,78 11,60 5 120.733
24/1/2003 11,40 11,30 +0,89% 11,26 12,00 11,43 11,30 11,50 16 452.890
23/1/2003 11,50 11,20 -3,45% 11,20 11,50 11,30 11,30 11,50 8 197.779
22/1/2003 11,70 11,60 0,00% 11,60 11,75 11,69 11,50 11,60 12 197.640
21/1/2003 11,99 11,60 +0,61% 11,40 11,99 11,61 11,51 11,60 16 267.177
20/1/2003 11,50 11,53 +0,26% 11,42 11,57 11,50 11,35 11,40 10 360.027
17/1/2003 11,85 11,50 +0,88% 11,30 11,85 11,47 11,16 11,50 12 224.817
16/1/2003 11,28 11,40 +1,88% 11,28 11,70 11,51 11,33 11,40 20 254.106
15/1/2003 11,50 11,19 -1,84% 11,19 11,50 11,27 11,19 11,30 28 595.553
14/1/2003 12,00 11,40 -1,72% 11,40 12,00 11,53 11,37 11,40 24 392.998
13/1/2003 12,00 11,60 -3,33% 11,55 12,00 11,74 11,60 11,90 27 529.525
10/1/2003 12,01 12,00 -0,66% 11,80 12,01 11,94 11,86 12,00 16 465.300
9/1/2003 12,20 12,08 -1,79% 12,08 12,21 12,19 12,01 12,20 9 304.792
8/1/2003 12,15 12,30 +2,50% 12,05 12,30 12,12 12,00 12,10 11 300.737
7/1/2003 12,40 12,00 -1,32% 11,99 12,40 12,12 12,00 12,20 20 346.308
6/1/2003 12,42 12,16 -0,33% 12,16 12,42 12,27 12,16 12,25 19 337.415
3/1/2003 12,80 12,20 -2,79% 12,10 12,80 12,32 12,20 12,30 20 439.715
2/1/2003 12,80 12,55 -0,55% 12,55 12,80 12,71 12,40 12,78 7 352.910
30/12/2002 12,99 12,62 +1,37% 12,11 12,99 12,30 12,11 12,70 16 256.004
27/12/2002 12,50 12,45 -0,32% 12,28 12,50 12,37 12,45 12,50 8 232.628
26/12/2002 12,40 12,49 +2,80% 12,38 12,50 12,48 12,37 12,48 9 157.260
23/12/2002 12,50 12,15 -2,41% 12,15 12,50 12,35 12,15 12,30 12 352.005
20/12/2002 12,95 12,45 0,00% 12,40 12,95 12,53 12,41 12,50 5 152.971
19/12/2002 12,35 12,45 +2,89% 12,20 12,45 12,27 12,20 12,95 20 693.775
18/12/2002 12,46 12,10 -3,97% 12,10 12,50 12,29 12,10 12,30 21 537.235
17/12/2002 12,60 12,60 0,00% 12,50 12,60 12,56 12,45 12,60 7 314.110
16/12/2002 12,85 12,60 +1,61% 12,60 12,94 12,83 12,21 12,60 5 71.871
13/12/2002 12,50 12,40 -4,62% 12,20 12,50 12,41 12,39 12,95 8 165.105
12/12/2002 12,71 13,00 +4,00% 12,50 13,00 12,60 11,66 13,00 4 128.520
11/12/2002 12,59 12,50 -0,24% 12,50 12,59 12,55 12,50 13,00 5 125.509
10/12/2002 12,58 12,53 -0,16% 12,53 12,58 12,55 12,46 12,73 2 187.092
9/12/2002 12,11 12,55 -1,18% 12,11 12,55 12,37 12,55 13,00 3 37.122
6/12/2002 13,00 12,70 -2,31% 12,64 13,00 12,76 12,65 12,80 8 310.088
5/12/2002 12,55 13,00 +2,36% 12,55 13,00 12,66 12,55 13,00 8 278.728
4/12/2002 12,65 12,70 +0,79% 12,65 12,80 12,71 12,70 13,00 4 91.555
3/12/2002 12,77 12,60 -2,25% 12,55 12,77 12,64 12,41 12,50 11 403.150
2/12/2002 12,60 12,89 +4,80% 12,60 12,90 12,80 12,41 12,89 16 448.260
29/11/2002 12,30 12,30 +0,41% 12,30 12,40 12,35 12,10 12,49 5 148.000
28/11/2002 11,95 12,25 +5,06% 11,95 12,25 12,04 12,00 12,30 5 166.175
27/11/2002 12,17 11,66 -3,24% 11,66 12,17 11,87 11,66 11,99 7 137.767
26/11/2002 11,85 12,05 +2,82% 11,85 12,05 11,94 11,81 12,10 8 112.314
25/11/2002 11,85 11,72 -0,68% 11,51 11,85 11,79 11,51 11,85 6 102.633
22/11/2002 11,80 11,80 +1,29% 11,80 11,80 11,80 11,66 11,90 2 47.200
21/11/2002 11,60 11,65 +1,30% 11,60 12,60 11,77 11,65 12,00 5 70.635
20/11/2002 11,75 11,50 -1,71% 11,50 11,75 11,62 11,52 11,90 10 197.697
19/11/2002 12,50 11,70 -7,14% 11,41 12,50 11,95 11,61 12,23 25 817.744
18/11/2002 12,80 12,60 -1,56% 12,40 12,80 12,66 12,40 12,60 9 135.549
14/11/2002 13,00 12,80 +1,51% 12,80 13,00 12,92 12,80 12,97 2 103.400
13/11/2002 13,01 12,61 -1,48% 12,61 13,01 12,81 12,61 13,00 4 122.992
12/11/2002 13,25 12,80 -3,76% 12,80 13,25 12,98 12,71 13,49 8 234.941
11/11/2002 13,45 13,30 -1,12% 13,30 13,60 13,41 13,01 13,60 7 65.740
8/11/2002 13,00 13,45 -0,37% 13,00 13,80 13,46 13,01 13,59 8 218.189
7/11/2002 12,72 13,50 +6,13% 12,51 13,50 12,76 12,95 13,50 5 181.199
6/11/2002 12,97 12,72 +1,60% 12,58 13,10 12,84 12,80 13,09 6 295.392
5/11/2002 12,70 12,52 -2,57% 12,52 12,70 12,64 12,52 13,30 9 198.416
4/11/2002 13,20 12,85 -0,39% 12,85 13,20 12,99 12,85 13,30 13 397.669
1/11/2002 13,35 12,90 -1,15% 12,90 13,40 13,00 12,95 13,30 10 152.121
31/10/2002 13,45 13,05 -1,14% 13,05 13,45 13,38 13,20 13,45 6 315.800
30/10/2002 13,10 13,20 +2,33% 13,05 13,25 13,14 13,01 13,59 5 254.992
29/10/2002 13,00 12,90 -0,85% 12,90 13,20 13,02 12,01 12,90 15 629.339
28/10/2002 14,10 13,01 -5,04% 13,01 14,10 13,57 13,20 13,79 12 328.489
25/10/2002 13,50 13,70 +2,62% 13,30 13,70 13,44 13,61 13,70 9 362.370
24/10/2002 13,85 13,35 -4,64% 13,01 13,85 13,43 13,50 13,58 11 338.559
23/10/2002 13,10 14,00 +5,66% 13,10 14,00 13,65 13,80 14,00 17 584.041
22/10/2002 13,19 13,25 +3,84% 13,19 13,25 13,20 12,56 13,99 7 184.900
21/10/2002 12,75 12,76 +2,08% 12,75 13,25 13,00 12,76 13,20 15 664.554
18/10/2002 12,55 12,50 +1,63% 12,01 12,60 12,44 12,01 12,79 15 536.397
17/10/2002 11,80 12,30 +4,24% 11,80 12,60 12,13 12,01 12,60 9 345.770
16/10/2002 12,00 11,80 -2,88% 11,80 12,00 11,85 11,75 12,09 4 129.220
15/10/2002 12,15 12,15 +1,25% 12,15 12,15 12,15 11,91 12,24 1 24.300
14/10/2002 12,00 12,00 -0,08% 12,00 12,00 12,00 11,76 12,00 2 15.600
11/10/2002 12,40 12,01 -2,75% 12,01 12,40 12,32 12,01 12,35 4 87.501
10/10/2002 12,01 12,35 +7,30% 12,01 12,35 12,15 11,53 12,40 3 142.217
9/10/2002 12,10 11,51 -4,08% 11,51 12,10 11,89 11,61 12,28 5 52.326
8/10/2002 12,00 12,00 -2,44% 12,00 12,00 12,00 12,40 12,80 2 37.200
7/10/2002 12,30 12,30 -3,91% 12,30 12,30 12,30 12,21 12,75 1 61.500
4/10/2002 12,80 12,80 0,00% 12,80 12,80 12,80 11,81 12,70 1 6.400
3/10/2002 12,27 12,80 0,00% 12,27 12,80 12,48 12,26 12,80 5 148.522
2/10/2002 12,20 12,80 +6,22% 12,10 12,80 12,21 11,11 12,80 5 224.800
1/10/2002 12,00 12,05 +0,84% 11,90 12,05 11,97 11,91 12,78 6 289.850
30/9/2002 12,07 11,95 -0,58% 11,95 12,20 12,03 11,31 11,85 9 285.179
27/9/2002 12,40 12,02 -1,56% 12,02 12,45 12,31 12,02 12,79 11 412.534
26/9/2002 12,20 12,21 +0,91% 12,20 12,44 12,38 11,18 12,30 7 153.535
25/9/2002 12,20 12,10 -4,72% 12,10 12,50 12,20 12,01 12,30 5 148.875
24/9/2002 11,75 12,70 +1,60% 11,75 12,70 11,96 11,17 12,70 8 112.515
23/9/2002 11,26 12,50 +6,84% 11,26 12,50 12,07 11,31 12,50 5 91.771
20/9/2002 11,30 11,70 +4,93% 11,30 11,70 11,38 11,65 11,89 3 178.730
19/9/2002 11,90 11,15 -6,30% 11,15 11,90 11,24 11,20 11,79 7 151.850
18/9/2002 11,90 11,90 -0,83% 11,90 11,90 11,90 11,51 0,00 2 26.180
17/9/2002 12,00 12,00 +2,65% 12,00 12,16 12,08 11,07 12,15 13 465.332
16/9/2002 11,69 11,69 -2,18% 11,69 11,69 11,69 11,71 11,99 1 3.507
13/9/2002 12,08 11,95 -0,83% 11,85 12,08 11,90 11,72 11,91 6 83.457
12/9/2002 12,00 12,05 +1,26% 12,00 12,07 12,05 12,05 12,08 5 89.337
11/9/2002 11,95 11,90 -1,24% 11,90 12,00 11,97 11,88 12,30 4 154.450
10/9/2002 12,00 12,05 +0,42% 12,00 12,05 12,04 11,76 12,59 5 134.638
9/9/2002 12,00 12,00 0,00% 11,61 12,00 11,88 11,71 12,71 12 359.031
6/9/2002 12,90 12,00 +1,69% 11,71 12,90 12,20 11,77 12,00 8 208.747
5/9/2002 11,90 11,80 -0,84% 11,80 11,90 11,85 11,81 11,89 10 207.460
4/9/2002 11,90 11,90 +0,42% 11,84 12,00 11,91 11,85 11,91 8 266.784
3/9/2002 11,70 11,85 -1,25% 11,60 11,90 11,74 11,61 11,99 7 223.225
2/9/2002 11,91 12,00 -3,23% 11,90 12,10 11,96 11,61 12,40 19 602.087
30/8/2002 12,24 12,40 +1,64% 11,80 12,40 12,11 11,90 12,40 18 392.434
29/8/2002 12,99 12,20 -2,40% 12,20 12,99 12,40 12,20 12,97 8 214.674
28/8/2002 13,00 12,50 -2,72% 12,31 13,00 12,66 12,41 13,00 10 473.646
27/8/2002 12,80 12,85 -1,08% 12,80 12,85 12,82 12,56 13,00 4 162.925
26/8/2002 12,70 12,99 +4,34% 12,70 12,99 12,75 12,53 12,99 5 213.022
23/8/2002 12,90 12,45 -3,11% 12,45 12,90 12,68 12,45 12,97 5 68.488
22/8/2002 12,75 12,85 +2,72% 12,75 12,85 12,80 12,66 12,94 3 115.200
21/8/2002 12,60 12,51 -1,88% 12,51 12,65 12,61 12,51 12,85 8 326.681
20/8/2002 12,65 12,75 +0,71% 12,50 12,75 12,61 12,42 12,98 5 140.057
19/8/2002 12,67 12,66 +2,59% 12,35 12,67 12,52 12,41 12,96 10 340.658
16/8/2002 11,80 12,34 +9,20% 11,80 12,34 11,94 11,92 12,34 4 155.237
15/8/2002 11,21 11,30 -0,35% 11,09 11,30 11,22 11,30 12,99 9 232.435
14/8/2002 12,00 11,34 -7,80% 11,05 12,30 11,48 11,25 11,34 32 951.090
13/8/2002 12,80 12,30 -1,60% 12,30 12,80 12,56 11,78 13,38 13 411.974
12/8/2002 13,00 12,50 -2,34% 12,50 13,00 12,69 12,42 12,99 14 452.081
9/8/2002 13,20 12,80 -1,99% 12,80 13,20 13,05 12,63 13,24 9 262.320
8/8/2002 13,50 13,06 -1,28% 13,00 14,00 13,28 13,06 13,90 20 758.297
7/8/2002 13,40 13,23 -0,15% 13,02 13,40 13,17 13,11 13,50 6 142.292
6/8/2002 13,10 13,25 +3,52% 13,10 13,25 13,19 13,11 13,60 9 224.285
5/8/2002 13,05 12,80 -0,78% 12,80 13,05 12,85 12,62 12,98 4 145.283
2/8/2002 13,25 12,90 -7,13% 12,90 13,25 13,01 12,90 13,25 7 192.640
1/8/2002 13,50 13,89 +1,02% 13,10 13,89 13,44 13,20 13,89 7 246.040
31/7/2002 13,90 13,75 -1,01% 13,60 13,90 13,79 13,30 13,75 5 110.375
30/7/2002 13,40 13,89 +3,66% 13,40 13,89 13,61 13,21 13,89 15 635.638
29/7/2002 12,50 13,40 +9,66% 12,50 13,60 13,09 12,88 13,55 7 200.386
26/7/2002 12,90 12,22 -3,02% 12,22 12,90 12,36 12,22 12,60 6 68.069
25/7/2002 12,60 12,60 +1,61% 12,39 12,70 12,58 12,24 13,79 7 376.321
24/7/2002 12,30 12,40 -0,08% 12,11 12,50 12,25 12,40 12,99 10 243.949
23/7/2002 13,10 12,41 -4,76% 12,41 13,10 12,87 12,67 13,60 19 695.008
22/7/2002 13,50 13,03 -4,89% 13,03 13,60 13,31 12,21 14,10 11 426.017
19/7/2002 14,10 13,70 -2,49% 13,51 14,10 13,83 13,53 14,00 6 296.130
18/7/2002 14,10 14,05 -0,35% 13,95 14,10 14,04 13,52 14,05 6 210.650
17/7/2002 13,55 14,10 +4,44% 13,55 14,10 13,83 13,90 14,10 19 633.679
16/7/2002 13,25 13,50 +3,45% 13,25 13,50 13,47 13,31 13,79 7 138.795
15/7/2002 13,31 13,05 -1,88% 13,05 13,50 13,29 13,03 13,59 7 212.803
12/7/2002 13,75 13,30 -5,00% 13,30 14,15 13,75 13,21 13,93 9 240.678
11/7/2002 13,64 14,00 +0,50% 13,64 14,00 13,75 13,61 13,94 10 414.007
10/7/2002 13,96 13,93 -0,14% 13,93 14,00 13,96 13,75 14,00 7 127.072
8/7/2002 13,70 13,95 +2,57% 13,70 15,00 14,10 13,93 13,97 23 719.434
5/7/2002 13,65 13,60 +1,42% 13,06 13,65 13,50 13,21 13,65 8 193.245
4/7/2002 13,45 13,41 +0,07% 13,40 13,50 13,47 13,41 13,79 9 196.711
3/7/2002 12,39 13,40 -2,19% 12,39 13,50 13,33 13,36 13,41 6 152.006
2/7/2002 13,90 13,70 0,00% 13,70 13,90 13,78 13,60 13,79 9 432.950
1/7/2002 13,60 13,70 -0,51% 13,60 14,00 13,87 12,48 13,90 14 398.310
28/6/2002 13,40 13,77 +4,32% 13,40 13,77 13,48 13,52 13,77 13 378.958
27/6/2002 12,50 13,20 +5,68% 12,50 13,20 12,88 13,40 17,38 8 198.472
26/6/2002 12,40 12,49 +0,73% 12,30 12,50 12,44 11,41 12,49 7 176.976
25/6/2002 12,99 12,40 -2,36% 12,40 12,99 12,59 12,21 12,98 9 153.716
24/6/2002 12,85 12,70 -2,31% 11,70 12,85 12,31 12,40 12,84 7 256.075
21/6/2002 13,20 13,00 -1,89% 12,80 13,20 13,05 12,80 13,20 9 124.002
20/6/2002 13,45 13,25 -1,12% 13,25 13,80 13,47 13,25 13,75 9 239.849
19/6/2002 13,20 13,40 0,00% 13,20 13,40 13,31 13,21 13,48 4 219.912
18/6/2002 13,50 13,40 -1,83% 13,21 13,64 13,52 13,20 13,40 11 297.507
17/6/2002 12,75 13,65 +3,41% 12,75 13,65 13,22 13,43 13,70 11 444.410
14/6/2002 13,05 13,20 0,00% 12,80 13,20 12,90 13,04 13,20 10 222.247
13/6/2002 13,20 13,20 +1,46% 13,20 13,20 0,00 12,81 13,20 1 48.840
12/6/2002 13,00 13,01 +1,48% 13,00 13,40 13,15 13,06 13,28 15 315.651
11/6/2002 12,90 12,82 -1,00% 12,82 13,18 12,97 12,92 13,17 7 221.918
10/6/2002 12,70 12,95 +3,60% 12,70 13,00 12,95 13,00 13,27 14 572.640
7/6/2002 12,50 12,50 -1,57% 12,50 12,50 12,50 12,61 13,10 1 25.000
6/6/2002 13,27 12,70 -4,15% 12,70 13,27 12,90 12,63 13,27 19 341.891
5/6/2002 13,19 13,25 0,00% 13,19 13,31 13,26 13,17 13,32 18 289.261
4/6/2002 13,10 13,25 +1,61% 13,10 13,34 13,19 13,16 13,30 11 341.850
3/6/2002 13,25 13,04 -1,95% 13,04 13,25 13,23 13,04 13,26 6 172.002
31/5/2002 13,07 13,30 +1,76% 13,05 13,30 13,14 13,17 13,29 14 241.939
29/5/2002 12,94 13,07 +1,71% 12,85 13,07 13,00 12,85 13,07 9 310.926
28/5/2002 12,90 12,85 -1,15% 12,85 13,00 12,90 11,99 12,90 15 335.515
27/5/2002 12,80 13,00 +0,78% 12,56 13,00 12,67 12,91 13,00 6 134.800
24/5/2002 12,62 12,90 +1,65% 12,62 12,90 12,74 12,66 13,00 7 281.769
23/5/2002 12,70 12,69 +0,71% 12,69 12,70 12,69 12,62 12,99 5 43.161
22/5/2002 12,99 12,60 -0,08% 12,59 13,00 12,67 12,03 12,60 8 187.567
21/5/2002 12,96 12,61 -2,78% 12,61 12,96 12,90 12,61 12,95 3 116.176
20/5/2002 12,70 12,97 +1,41% 12,65 12,99 12,87 12,97 12,98 31 666.532
17/5/2002 12,79 12,79 +0,71% 12,79 12,79 12,79 12,68 12,79 3 40.928
16/5/2002 13,23 12,70 0,00% 12,70 13,23 12,80 12,70 12,98 6 131.881
15/5/2002 12,41 12,70 -0,86% 12,41 13,19 12,90 12,54 12,99 27 969.260
14/5/2002 13,01 12,81 +5,87% 12,11 13,01 12,59 11,61 12,80 4 100.780
13/5/2002 12,31 12,10 -2,02% 12,10 12,31 12,21 12,11 12,64 13 242.850
10/5/2002 12,40 12,35 +0,41% 12,03 12,40 12,29 12,40 12,99 14 566.049
9/5/2002 12,98 12,30 -1,60% 12,30 12,98 12,42 12,30 12,98 11 152.664
8/5/2002 12,99 12,50 -3,85% 12,50 13,00 12,70 12,36 12,88 14 496.793
7/5/2002 12,90 13,00 +2,77% 12,70 13,00 12,84 12,46 13,00 24 579.493
6/5/2002 12,35 12,65 +2,93% 12,31 12,90 12,47 12,46 12,60 18 338.028
3/5/2002 12,15 12,29 +0,74% 12,15 12,30 12,24 12,11 12,29 14 408.872
2/5/2002 12,25 12,20 -0,81% 12,20 12,35 12,25 12,08 12,20 14 472.122
30/4/2002 12,30 12,30 +1,65% 12,30 12,45 12,34 12,13 12,17 10 356.838
29/4/2002 12,08 12,10 -0,82% 12,00 12,10 12,07 12,00 12,30 9 249.890
26/4/2002 11,66 12,20 +0,16% 11,66 12,20 11,96 11,66 12,20 3 119.624
25/4/2002 12,05 12,18 +1,08% 11,66 12,18 12,08 11,69 12,19 9 279.270
24/4/2002 11,90 12,05 +4,87% 11,90 12,05 11,96 11,66 12,05 10 336.174
23/4/2002 11,52 11,49 +2,13% 11,49 11,60 11,54 11,50 11,79 7 226.265
22/4/2002 11,25 11,25 -2,09% 11,25 11,30 11,27 11,25 11,80 3 106.000
19/4/2002 11,49 11,49 +2,41% 11,49 11,49 11,49 11,49 11,99 1 34.470
18/4/2002 11,50 11,22 -1,58% 11,22 11,50 11,39 11,22 11,99 13 298.489
17/4/2002 11,68 11,40 -2,40% 11,40 11,80 11,65 11,24 11,79 9 186.403
16/4/2002 11,55 11,68 +2,01% 11,55 11,90 11,71 11,60 11,81 9 175.794
15/4/2002 11,86 11,45 -0,43% 11,00 11,86 11,30 11,45 11,55 14 200.134
12/4/2002 11,49 11,50 +1,77% 11,49 11,50 11,49 11,50 11,56 4 55.199
11/4/2002 11,10 11,30 +2,73% 11,10 11,30 11,20 11,30 11,50 8 140.109
10/4/2002 10,68 11,00 +2,71% 10,68 11,05 11,01 11,00 11,38 4 189.536
9/4/2002 10,75 10,71 -1,65% 10,64 11,00 10,75 10,64 11,34 12 294.569
8/4/2002 10,87 10,89 0,00% 10,60 10,89 10,73 10,61 11,40 11 346.848
5/4/2002 11,00 10,89 +0,37% 10,69 11,39 11,08 10,89 11,40 7 211.698
4/4/2002 11,10 10,85 -2,25% 10,85 11,10 11,00 10,95 11,00 8 247.575
3/4/2002 11,00 11,10 +0,27% 11,00 11,10 11,05 11,03 11,39 12 401.462
2/4/2002 11,11 11,07 -0,27% 11,06 11,39 11,19 11,07 11,39 8 189.800
1/4/2002 11,08 11,10 -0,80% 10,81 11,10 10,95 11,11 11,29 4 63.521
28/3/2002 11,34 11,19 -0,71% 11,00 11,39 11,22 11,08 11,40 13 417.751
27/3/2002 11,75 11,27 -3,10% 11,27 11,75 11,39 11,11 11,40 14 395.188
26/3/2002 12,15 11,63 0,00% 11,63 12,15 11,95 11,41 11,99 8 241.402
25/3/2002 11,80 11,63 -1,44% 11,63 11,85 11,78 11,63 12,69 8 237.967
22/3/2002 11,86 11,80 -1,67% 11,80 12,20 11,86 11,62 12,30 9 183.970
21/3/2002 12,30 12,00 -4,76% 11,91 12,30 12,00 12,05 12,24 12 428.841
20/3/2002 12,35 12,60 +2,44% 12,35 12,60 12,51 12,48 12,60 14 322.556
19/3/2002 12,48 12,30 -1,36% 11,91 12,48 12,13 12,26 12,48 8 300.932
18/3/2002 12,10 12,47 +3,57% 12,10 12,47 12,28 12,47 12,48 15 425.063
15/3/2002 11,90 12,04 +1,18% 11,90 12,05 11,96 11,96 12,04 9 217.970
14/3/2002 11,99 11,90 0,00% 11,70 12,10 11,91 11,51 12,09 12 226.334
13/3/2002 11,82 11,90 +1,80% 11,60 12,10 11,86 11,43 11,99 14 365.805
12/3/2002 11,40 11,69 -1,76% 11,40 11,74 11,64 11,61 11,99 7 243.360
11/3/2002 11,66 11,90 +3,48% 11,31 11,90 11,57 11,55 11,90 7 378.469
8/3/2002 11,75 11,50 +0,88% 11,50 11,75 11,65 11,26 11,72 10 178.686
7/3/2002 11,90 11,40 +1,33% 11,40 11,95 11,68 11,48 11,99 12 298.080
6/3/2002 11,20 11,25 -0,27% 11,20 11,96 11,65 11,25 11,90 9 278.525
5/3/2002 11,20 11,28 +1,44% 11,05 11,31 11,17 11,03 11,31 12 461.730
4/3/2002 12,35 11,12 -13,13% 10,91 12,35 11,25 11,00 12,00 29 936.467
1/3/2002 13,00 12,80 +3,23% 12,30 13,00 12,51 12,31 12,80 15 321.690
28/2/2002 13,00 12,40 -4,54% 12,40 13,00 12,52 12,41 13,00 15 348.920
27/2/2002 12,44 12,99 +4,34% 12,34 12,99 12,51 12,52 13,00 7 232.055
26/2/2002 12,60 12,45 -0,80% 12,28 12,60 12,40 12,25 12,89 13 407.149
25/2/2002 13,00 12,55 -4,20% 12,40 13,00 12,67 12,50 12,55 35 664.116
22/2/2002 13,30 13,10 -1,50% 13,08 13,94 13,19 13,06 13,95 12 509.322
21/2/2002 14,00 13,30 0,00% 13,30 14,00 13,60 13,30 13,50 13 543.569
20/2/2002 13,20 13,30 +0,38% 13,15 13,55 13,30 13,09 13,98 16 709.037
19/2/2002 13,45 13,25 -2,14% 13,06 13,45 13,17 13,06 13,25 12 310.723
18/2/2002 13,65 13,54 +0,30% 13,01 13,65 13,44 13,50 13,54 12 322.655
15/2/2002 12,82 13,50 +3,85% 12,82 13,50 13,22 13,25 13,50 9 395.298
14/2/2002 12,43 13,00 +5,26% 12,43 13,10 12,84 12,36 13,10 13 379.011
13/2/2002 12,40 12,35 +1,23% 12,35 12,40 12,35 12,35 12,40 5 91.700
8/2/2002 12,30 12,20 -0,81% 12,20 12,30 12,22 12,17 12,40 5 133.250
7/2/2002 12,30 12,30 -2,77% 12,30 12,30 12,30 12,16 12,55 2 55.350
6/2/2002 12,08 12,65 +2,85% 12,08 12,75 12,48 12,09 12,65 5 243.415
5/2/2002 12,17 12,30 +2,41% 12,06 12,30 12,23 12,06 12,50 8 244.610
4/2/2002 12,29 12,01 +0,08% 11,51 12,29 11,79 11,73 12,29 8 204.040
1/2/2002 12,05 12,00 0,00% 12,00 12,15 12,01 11,51 12,30 5 141.770
31/1/2002 12,09 12,00 -0,66% 11,11 12,10 11,99 11,24 12,19 6 307.196
30/1/2002 11,81 12,08 +2,37% 11,80 12,08 11,92 11,11 12,08 6 195.512
29/1/2002 12,45 11,80 +4,24% 11,80 12,45 12,29 11,71 12,09 7 265.585
28/1/2002 11,80 11,32 -3,90% 11,32 11,80 11,68 11,51 12,30 2 35.064
24/1/2002 11,61 11,78 +2,88% 11,61 11,78 11,71 11,80 12,59 4 126.476
22/1/2002 11,40 11,45 -2,88% 11,40 11,60 11,46 11,45 11,90 7 130.725
21/1/2002 11,70 11,79 +0,77% 11,32 11,79 11,42 11,33 11,79 9 149.923
18/1/2002 11,70 11,70 -0,85% 11,70 11,70 11,70 11,70 12,12 1 5.850
17/1/2002 12,00 11,80 0,00% 11,80 12,00 11,84 11,80 11,99 8 233.350
16/1/2002 12,20 11,80 -1,67% 11,80 12,20 12,04 11,70 12,19 10 243.330
15/1/2002 12,01 12,00 +3,00% 11,91 12,01 12,00 11,90 12,00 7 194.436
14/1/2002 12,10 11,65 -6,28% 11,61 12,50 11,91 11,66 12,44 13 418.060
11/1/2002 12,49 12,43 -1,35% 12,40 12,65 12,54 12,21 12,99 14 422.770
10/1/2002 12,30 12,60 -1,56% 12,30 12,60 12,35 12,31 12,60 2 135.900
9/1/2002 13,20 12,80 -1,08% 12,80 13,20 12,98 12,80 12,89 5 146.666
8/1/2002 13,15 12,94 -0,46% 12,85 13,19 12,96 12,81 12,95 24 912.875
7/1/2002 13,29 13,00 -2,18% 12,86 13,31 13,04 13,10 13,30 13 558.242
4/1/2002 13,00 13,29 +3,83% 13,00 13,29 13,11 13,29 13,30 8 510.330
3/1/2002 12,40 12,80 +3,64% 12,40 12,94 12,82 12,80 12,95 13 621.592
2/1/2002 12,01 12,35 +0,82% 12,01 13,00 12,45 12,35 13,20 14 386.246
28/12/2001 12,06 12,25 +1,66% 11,87 12,25 12,08 11,86 12,25 15 576.475
27/12/2001 11,39 12,05 +4,60% 11,39 12,05 11,91 12,00 12,05 17 648.159
26/12/2001 11,56 11,52 +2,40% 11,33 11,56 11,50 11,36 11,59 13 356.370
21/12/2001 11,30 11,25 +3,69% 10,66 11,30 11,15 11,01 11,59 7 344.560
20/12/2001 11,30 10,85 +4,33% 10,85 11,30 11,08 10,81 11,00 13 277.571
19/12/2001 11,40 10,40 -9,25% 10,40 11,43 10,77 10,51 11,34 6 301.677
18/12/2001 11,34 11,46 +2,23% 11,30 11,46 11,37 11,46 11,52 13 318.413
17/12/2001 11,22 11,21 +1,91% 11,00 11,27 11,21 11,18 11,30 9 312.955
14/12/2001 11,10 11,00 +5,36% 10,97 11,23 11,09 10,41 11,07 19 597.875
13/12/2001 11,44 10,44 -3,60% 10,44 11,44 10,85 10,44 10,96 14 282.988
12/12/2001 10,40 10,83 +5,04% 10,40 10,83 10,62 10,61 10,90 7 199.759
11/12/2001 10,55 10,31 +0,68% 10,31 10,55 10,48 10,31 10,65 9 212.862
10/12/2001 10,55 10,24 -3,40% 10,24 10,60 10,44 10,27 10,70 9 469.170
7/12/2001 10,70 10,60 -1,12% 10,29 10,80 10,54 10,11 10,70 8 380.725
6/12/2001 10,62 10,72 +2,29% 9,60 10,73 10,53 10,51 10,72 35 555.421
5/12/2001 10,35 10,48 +2,75% 10,35 10,50 10,41 10,01 10,50 12 238.485
4/12/2001 10,10 10,20 +3,03% 10,03 10,30 10,21 10,26 10,30 20 453.598
3/12/2001 9,70 9,90 -0,70% 9,70 9,90 9,85 9,55 9,99 8 296.570
30/11/2001 9,59 9,97 +4,95% 9,59 9,97 9,77 9,51 9,95 7 201.286
29/11/2001 9,50 9,50 +2,15% 9,50 10,55 9,63 9,46 9,70 18 367.252
28/11/2001 9,93 9,30 -6,53% 9,30 9,95 9,79 9,52 9,69 12 369.274
27/11/2001 10,17 9,95 -3,77% 9,95 10,22 10,08 9,96 10,00 15 261.873
26/11/2001 10,06 10,34 +3,40% 10,01 11,06 10,29 10,18 10,34 21 418.867
23/11/2001 9,88 10,00 +0,50% 9,83 10,30 10,02 9,91 10,13 11 414.220
22/11/2001 9,65 9,95 +4,63% 9,51 9,95 9,76 9,59 9,95 18 319.323
21/11/2001 9,40 9,51 +3,59% 9,40 9,69 9,49 9,31 9,62 9 246.800
20/11/2001 8,91 9,18 +3,15% 8,89 9,30 9,17 9,15 9,37 12 338.548
19/11/2001 8,96 8,90 -1,44% 8,90 9,10 8,99 8,90 9,00 23 289.312
16/11/2001 9,10 9,03 -1,85% 9,03 9,30 9,12 9,03 9,13 7 129.591
14/11/2001 9,31 9,20 -1,08% 9,20 9,50 9,33 8,97 9,38 21 343.550
13/11/2001 9,66 9,30 +3,79% 9,00 9,66 9,31 9,23 9,60 19 467.512
12/11/2001 9,54 8,96 -4,58% 8,68 9,54 8,95 8,98 9,60 24 496.935
9/11/2001 9,48 9,39 +0,86% 9,30 9,48 9,34 9,26 9,39 11 214.028
8/11/2001 9,80 9,31 -3,52% 9,25 9,80 9,51 9,31 9,45 17 506.117
7/11/2001 10,00 9,65 -2,53% 9,65 10,00 9,82 9,65 9,83 18 293.690
6/11/2001 10,25 9,90 -2,56% 9,85 10,50 10,07 9,85 10,19 15 298.463
5/11/2001 10,47 10,16 +3,15% 10,05 10,47 10,28 10,14 10,30 15 288.926
1/11/2001 9,80 9,85 +1,44% 9,20 10,00 9,65 9,80 9,98 23 505.668
31/10/2001 9,56 9,71 +2,21% 9,56 9,71 9,64 9,70 9,99 2 51.118
30/10/2001 9,84 9,50 -1,86% 9,50 9,85 9,74 9,50 9,89 22 534.676
29/10/2001 10,00 9,68 -3,20% 9,68 10,12 9,89 9,78 10,00 25 364.804
26/10/2001 9,80 10,00 0,00% 9,65 10,01 9,89 9,71 10,06 20 386.951
25/10/2001 9,80 10,00 +3,09% 9,70 10,00 9,76 9,65 9,99 21 462.718
24/10/2001 9,78 9,70 0,00% 9,70 9,80 9,76 9,58 9,90 10 131.813
23/10/2001 10,00 9,70 -2,51% 9,70 10,44 9,92 9,50 9,70 28 741.006
22/10/2001 10,00 9,95 +6,99% 9,85 10,49 10,06 9,91 10,10 25 789.248
19/10/2001 8,70 9,30 +7,76% 8,70 9,30 9,03 9,21 9,75 19 256.663
18/10/2001 8,60 8,63 +1,53% 8,46 8,70 8,61 8,46 8,79 24 493.666
17/10/2001 8,84 8,50 +0,59% 8,50 8,84 8,62 8,56 8,83 6 186.253
16/10/2001 8,50 8,45 +3,05% 8,40 8,83 8,59 8,40 8,83 18 189.997
15/10/2001 7,90 8,20 +5,13% 7,89 8,20 7,98 8,03 8,20 14 213.338
11/10/2001 7,77 7,80 +0,39% 7,75 7,99 7,83 7,43 7,89 14 241.364
10/10/2001 7,35 7,77 +5,86% 7,35 7,77 7,54 7,24 7,98 8 120.727
9/10/2001 7,35 7,34 +4,11% 7,00 7,35 7,11 7,20 7,34 13 180.145
8/10/2001 7,20 7,05 -1,54% 7,05 7,35 7,15 6,97 7,34 9 144.550
5/10/2001 7,17 7,16 -0,56% 7,15 7,20 7,15 7,15 7,35 15 100.238
4/10/2001 7,19 7,20 +2,86% 7,19 7,60 7,35 7,15 7,48 26 441.789
3/10/2001 7,00 7,00 +0,57% 6,90 7,00 6,94 6,81 7,19 12 182.642
2/10/2001 6,72 6,96 +2,35% 6,72 7,30 6,94 6,96 7,30 14 314.046
1/10/2001 7,35 6,80 -9,21% 6,70 7,40 7,06 6,90 7,27 26 367.626
28/9/2001 7,78 7,49 -1,32% 7,28 7,99 7,58 7,40 7,49 19 255.262
27/9/2001 7,45 7,59 +1,20% 7,20 7,59 7,32 7,27 7,80 18 308.301
26/9/2001 7,70 7,50 -1,32% 7,41 7,70 7,59 7,50 7,80 7 109.397
25/9/2001 7,43 7,60 +1,20% 7,41 7,60 7,49 7,51 7,80 8 87.751
24/9/2001 7,60 7,51 -1,05% 7,50 7,79 7,61 7,51 7,79 13 276.409
21/9/2001 7,50 7,59 -2,57% 7,00 7,79 7,28 7,11 7,59 20 304.411
20/9/2001 8,66 7,79 -13,44% 7,30 8,66 7,90 7,58 7,79 26 449.787
19/9/2001 9,20 9,00 +2,04% 9,00 9,30 9,17 9,00 9,60 7 246.865
18/9/2001 8,85 8,82 -2,00% 8,71 9,19 8,82 8,71 8,99 12 303.840
17/9/2001 9,11 9,00 +1,12% 8,01 9,11 8,64 8,75 9,00 28 591.504
14/9/2001 9,70 8,90 -1,11% 8,02 9,70 8,59 8,62 9,70 34 645.487
13/9/2001 10,80 9,00 -15,17% 9,00 10,80 9,43 9,10 9,48 45 932.546
12/9/2001 10,90 10,61 -11,58% 10,61 11,50 11,02 10,61 11,00 26 383.434
11/9/2001 12,60 12,00 -6,25% 12,00 12,60 12,40 11,00 12,00 9 323.690
10/9/2001 15,00 12,80 -6,57% 12,80 15,00 13,23 12,50 14,00 24 500.139
6/9/2001 13,51 13,70 +1,48% 13,51 14,10 13,80 13,63 14,70 12 469.528
5/9/2001 13,60 13,50 -4,26% 13,40 13,70 13,59 13,50 14,30 8 273.174
4/9/2001 14,00 14,10 0,00% 14,00 14,10 14,05 13,86 15,00 4 57.605
3/9/2001 13,55 14,10 +2,10% 13,50 14,10 13,80 13,44 14,10 13 421.160
31/8/2001 13,73 13,81 +1,54% 13,56 14,30 13,83 13,81 14,65 14 404.008
30/8/2001 14,75 13,60 -5,88% 13,50 14,75 13,97 13,65 14,02 34 993.786
29/8/2001 14,90 14,45 -2,36% 14,45 14,99 14,87 14,46 14,75 11 267.695
28/8/2001 14,80 14,80 +0,68% 14,36 14,80 14,73 14,76 14,84 7 235.716
27/8/2001 14,70 14,70 -2,00% 14,51 14,71 14,63 14,71 15,00 6 136.151
24/8/2001 14,50 15,00 -0,66% 14,40 15,00 14,52 14,70 15,00 11 482.230
23/8/2001 14,85 15,10 +1,89% 14,20 15,10 14,51 14,33 14,95 24 775.618
22/8/2001 15,05 14,82 -1,00% 14,70 15,05 14,89 14,80 14,98 10 445.294
21/8/2001 15,20 14,97 -2,16% 14,97 15,20 15,06 14,80 14,97 12 167.249
20/8/2001 15,20 15,30 +0,66% 15,00 15,30 15,20 15,15 15,30 8 308.690
17/8/2001 16,00 15,20 -2,56% 14,90 16,00 15,42 15,20 16,00 36 1.331.218
16/8/2001 16,00 15,60 0,00% 15,26 16,00 15,62 15,80 16,61 16 325.026
15/8/2001 17,80 15,60 -9,04% 15,50 17,80 16,09 15,61 16,50 59 1.852.025
14/8/2001 18,00 17,15 -3,11% 17,00 18,00 17,16 17,10 17,99 34 815.328
13/8/2001 18,00 17,70 -1,94% 17,70 18,04 17,91 17,90 18,00 10 390.560
10/8/2001 17,80 18,05 +1,40% 17,70 18,05 17,83 17,70 18,05 7 247.975
9/8/2001 17,70 17,80 +1,02% 17,60 17,80 17,66 17,55 17,80 6 335.640
8/8/2001 17,60 17,62 +1,79% 17,60 17,70 17,65 17,70 18,00 5 287.812
7/8/2001 17,70 17,31 -1,93% 17,31 18,10 17,66 17,31 17,98 10 406.341
6/8/2001 17,60 17,65 +2,02% 17,60 17,65 17,61 17,60 18,45 4 139.395
3/8/2001 17,45 17,30 -2,20% 17,30 17,60 17,42 17,30 17,50 5 243.950
2/8/2001 17,50 17,69 +0,34% 17,06 17,69 17,41 17,11 17,69 12 726.279
1/8/2001 17,85 17,63 +0,46% 17,62 17,85 17,73 17,05 17,63 5 223.474
31/7/2001 17,41 17,55 -0,06% 17,40 17,96 17,75 17,55 17,85 5 260.792
30/7/2001 17,61 17,56 +2,63% 17,56 17,61 17,57 17,11 17,50 4 89.651
27/7/2001 17,85 17,11 -1,16% 17,11 17,85 17,50 17,21 17,60 8 388.690
26/7/2001 17,60 17,31 -1,09% 17,31 17,60 17,57 17,31 17,60 6 297.001
25/7/2001 17,65 17,50 -1,69% 17,50 17,80 17,64 17,51 18,50 7 416.460
24/7/2001 17,01 17,80 +1,66% 17,01 18,74 17,70 17,65 17,79 10 290.293
23/7/2001 17,85 17,51 -1,90% 17,51 17,85 17,70 17,53 17,85 8 250.794
20/7/2001 17,40 17,85 +2,18% 17,40 17,85 17,59 17,26 17,85 7 286.865
19/7/2001 17,85 17,47 -0,74% 17,40 17,85 17,55 17,40 17,47 6 391.395
18/7/2001 17,55 17,60 +0,57% 17,41 17,60 17,51 17,60 17,69 8 336.546
17/7/2001 17,50 17,50 +2,94% 16,76 17,50 17,03 17,10 17,85 8 357.680
16/7/2001 17,20 17,00 -0,87% 16,50 17,20 16,76 16,51 17,00 7 90.540
13/7/2001 17,16 17,15 -2,00% 17,15 17,85 17,18 16,71 17,10 6 168.282
12/7/2001 16,80 17,50 +4,17% 16,80 17,50 17,07 17,11 17,84 10 580.390
11/7/2001 16,70 16,80 -0,30% 16,55 17,00 16,72 16,50 17,85 16 675.645
10/7/2001 17,01 16,85 -6,34% 16,70 17,01 16,87 16,86 17,00 18 643.138
6/7/2001 17,90 17,99 +6,45% 17,00 17,99 17,13 17,38 17,99 17 612.355
5/7/2001 17,90 16,90 -2,03% 16,90 18,00 17,32 16,90 17,50 33 1.268.940
4/7/2001 17,55 17,25 -5,89% 17,18 17,55 17,20 17,18 17,25 5 240.920
3/7/2001 17,80 18,33 +3,74% 17,52 18,33 17,73 17,52 18,33 16 423.865
2/7/2001 17,95 17,67 -3,97% 17,40 17,95 17,74 17,11 18,00 16 884.828
29/6/2001 18,00 18,40 +4,55% 17,90 18,40 18,10 17,90 19,40 7 289.620
28/6/2001 17,20 17,60 +2,92% 17,00 17,60 17,26 17,06 17,90 14 671.795
27/6/2001 17,87 17,10 -0,87% 17,10 17,87 17,31 17,10 17,50 11 587.130
26/6/2001 17,98 17,25 -1,60% 17,20 17,98 17,50 17,25 17,27 34 1.415.014
25/6/2001 18,40 17,53 -4,62% 17,53 18,40 17,82 17,53 18,99 18 800.481
22/6/2001 19,00 18,38 -0,70% 18,20 19,00 18,41 18,07 18,38 17 704.655
21/6/2001 19,45 18,51 -3,14% 18,51 19,45 18,93 18,51 18,99 37 1.626.754
20/6/2001 19,49 19,11 -0,98% 19,11 20,00 19,68 19,20 19,68 22 862.988
19/6/2001 19,30 19,30 +1,58% 19,30 19,30 19,30 19,04 19,30 3 100.780
18/6/2001 19,45 19,00 -1,30% 19,00 19,45 19,22 18,80 19,00 23 1.218.960
15/6/2001 19,98 19,25 +0,52% 19,25 19,98 19,50 19,25 19,59 22 768.657
13/6/2001 18,60 19,15 +3,23% 18,60 19,29 19,07 19,15 19,29 13 671.481
12/6/2001 18,00 18,55 +5,94% 18,00 18,60 18,41 18,26 19,00 10 293.981
11/6/2001 18,00 17,51 -2,99% 17,50 18,00 17,67 17,51 17,80 19 701.890
8/6/2001 18,35 18,05 -1,10% 18,05 18,90 18,33 18,00 18,90 19 747.968
7/6/2001 18,98 18,25 -3,90% 18,11 18,98 18,54 18,15 18,99 9 498.803
6/6/2001 19,20 18,99 +2,65% 18,05 19,20 18,38 18,06 18,30 19 488.632
5/6/2001 19,00 18,50 -2,89% 18,50 19,00 18,78 18,50 19,20 19 577.905
4/6/2001 19,10 19,05 -0,78% 18,90 19,40 19,03 18,90 19,05 13 292.760
1/6/2001 19,45 19,20 -1,03% 18,88 19,45 19,08 18,90 19,20 5 213.753
31/5/2001 18,80 19,40 +6,59% 18,80 19,40 18,94 18,94 19,40 6 147.740
30/5/2001 18,51 18,20 -2,67% 17,91 18,55 18,31 18,11 19,00 11 600.702
29/5/2001 18,50 18,70 +1,08% 18,50 19,00 18,61 18,22 18,80 9 221.713
28/5/2001 19,17 18,50 -2,37% 18,11 19,17 18,57 18,13 18,50 11 456.958
25/5/2001 19,10 18,95 -0,26% 18,80 19,40 19,05 18,95 19,00 21 649.506
24/5/2001 19,07 19,00 0,00% 18,90 19,07 18,95 19,00 19,50 5 267.303
23/5/2001 19,70 19,00 -3,31% 19,00 19,70 19,27 19,00 19,70 13 861.728
22/5/2001 19,60 19,65 +1,97% 19,25 19,70 19,49 19,00 19,69 10 480.347
21/5/2001 18,70 19,27 +2,77% 18,70 19,28 19,03 19,10 19,27 16 779.055
18/5/2001 19,00 18,75 -4,58% 18,75 19,00 18,86 18,72 18,98 21 652.937
17/5/2001 19,26 19,65 +0,77% 18,90 19,65 19,18 18,71 19,65 14 502.080
16/5/2001 19,30 19,50 +0,98% 19,15 19,70 19,38 19,10 19,50 23 912.698
15/5/2001 19,45 19,31 +0,31% 19,01 19,45 19,26 18,89 19,20 12 148.164
14/5/2001 19,25 19,25 +1,58% 19,25 19,25 19,25 18,52 19,25 7 113.875
11/5/2001 19,15 18,95 -1,61% 18,95 19,40 19,19 18,52 19,05 20 890.300
10/5/2001 18,99 19,26 +1,42% 18,99 19,33 19,16 19,17 19,26 19 650.726
9/5/2001 18,49 18,99 +2,65% 18,49 18,99 18,77 18,31 18,99 14 605.244
8/5/2001 17,51 18,50 +5,11% 17,31 18,50 17,67 17,80 19,70 15 493.553
7/5/2001 18,90 17,60 -0,56% 17,60 18,90 17,86 17,40 17,70 36 1.498.472
4/5/2001 18,45 17,70 -3,75% 17,00 18,45 17,70 17,30 17,98 28 1.255.685
3/5/2001 19,06 18,39 -6,65% 18,39 19,50 18,77 18,11 18,90 28 1.066.317
2/5/2001 19,36 19,70 +3,68% 19,11 19,75 19,30 19,48 19,70 18 1.069.542
30/4/2001 19,60 19,00 0,00% 18,75 20,40 19,45 19,50 20,40 14 636.270
27/4/2001 19,95 19,00 -1,96% 19,00 20,10 19,58 19,00 19,50 20 622.926
26/4/2001 18,50 19,38 +6,43% 18,36 19,70 19,01 19,20 19,38 27 1.089.232
25/4/2001 17,70 18,21 +3,47% 17,70 18,21 17,95 18,11 18,49 21 691.724
24/4/2001 17,30 17,60 +3,47% 17,30 17,73 17,48 17,31 17,73 8 255.440
23/4/2001 16,80 17,01 +0,06% 16,80 17,15 16,98 17,01 17,50 14 559.890
20/4/2001 17,00 17,00 -1,73% 16,95 17,50 17,12 16,95 17,15 19 369.922
19/4/2001 17,40 17,30 -1,70% 17,26 17,40 17,34 17,02 17,40 8 347.048
18/4/2001 17,50 17,60 +0,46% 17,45 17,80 17,54 17,70 17,90 16 945.892
17/4/2001 17,45 17,52 -1,02% 17,35 17,52 17,46 17,50 17,52 18 576.304
16/4/2001 17,50 17,70 +1,37% 17,48 17,72 17,66 17,42 17,70 17 639.738
12/4/2001 17,10 17,46 +3,31% 17,05 17,99 17,37 17,47 17,99 20 609.855
11/4/2001 16,80 16,90 -0,59% 16,52 17,69 17,03 16,72 16,90 24 585.842
10/4/2001 16,55 17,00 +2,72% 16,50 17,00 16,68 16,90 17,00 16 650.305
9/4/2001 16,10 16,55 +4,75% 16,05 16,55 16,18 16,06 16,45 11 294.682
6/4/2001 15,81 15,80 -0,75% 15,80 15,81 15,80 15,81 16,09 2 37.931
5/4/2001 16,19 15,92 +3,65% 15,90 16,19 16,00 15,92 16,20 9 422.475
4/4/2001 16,20 15,36 -4,18% 15,36 16,30 15,83 15,36 15,80 19 714.281
3/4/2001 16,00 16,03 -1,66% 15,86 16,39 15,97 15,91 16,03 17 452.553
2/4/2001 15,84 16,30 +3,16% 15,80 16,30 16,07 16,01 16,25 10 194.498
30/3/2001 15,71 15,80 +1,09% 15,58 15,80 15,70 15,80 15,85 6 310.912
29/3/2001 15,89 15,63 -1,64% 15,60 15,95 15,75 15,63 15,85 16 426.892
28/3/2001 16,16 15,89 -0,38% 15,85 16,16 16,01 15,80 15,89 9 80.048
27/3/2001 15,90 15,95 +0,31% 15,79 15,97 15,89 15,81 15,95 12 352.886
26/3/2001 16,17 15,90 +0,95% 15,80 16,17 15,91 15,90 16,20 15 480.605
23/3/2001 15,54 15,75 +8,62% 15,01 15,75 15,40 15,71 15,75 22 623.036
22/3/2001 15,50 14,50 -5,04% 14,10 15,80 14,96 14,80 14,85 70 1.020.424
21/3/2001 15,70 15,27 -3,35% 15,27 15,70 15,46 15,28 15,69 16 451.945
20/3/2001 15,80 15,80 +0,32% 15,70 15,80 15,79 15,65 15,80 10 211.695
19/3/2001 15,80 15,75 +2,61% 15,35 15,90 15,62 15,55 15,60 14 446.995
16/3/2001 15,80 15,35 -1,60% 15,35 15,80 15,51 15,80 15,99 11 271.475
15/3/2001 15,65 15,60 0,00% 15,60 16,00 15,86 15,61 15,70 30 647.423
14/3/2001 15,40 15,60 +0,65% 15,30 15,60 15,45 15,33 15,68 12 208.599
13/3/2001 15,35 15,50 +0,65% 15,35 15,50 15,44 15,50 15,69 9 464.800
12/3/2001 15,70 15,40 -3,75% 15,40 15,70 15,63 15,35 15,40 14 205.805
9/3/2001 16,25 16,00 -0,31% 15,99 16,25 16,01 15,86 16,40 6 62.450
8/3/2001 15,20 16,05 -0,62% 15,20 16,20 16,06 16,05 16,19 35 733.214
7/3/2001 15,60 16,15 +1,00% 15,50 16,15 15,88 16,00 16,10 18 400.207
6/3/2001 15,80 15,99 +1,85% 15,71 16,00 15,87 15,55 15,70 11 152.344
5/3/2001 16,00 15,70 -1,75% 15,60 16,00 15,71 15,57 15,99 8 41.073
1/3/2001 15,98 15,98 +3,43% 15,98 15,98 15,98 15,71 15,98 1 127.840
28/2/2001 15,30 15,45 +1,98% 15,26 15,45 15,30 15,60 15,80 3 94.861
23/2/2001 14,93 15,15 +0,66% 14,90 15,15 14,94 14,81 15,40 9 282.452
22/2/2001 15,00 15,05 -0,27% 15,00 15,05 15,00 15,00 15,10 5 156.010
21/2/2001 15,10 15,09 -0,07% 15,09 15,10 15,09 15,05 15,10 11 241.434
20/2/2001 15,40 15,10 -5,03% 15,10 15,50 15,31 15,17 15,20 23 479.226
19/2/2001 16,06 15,90 +4,26% 15,30 16,06 15,60 15,35 15,90 9 379.112
16/2/2001 15,70 15,25 -5,28% 15,25 15,70 15,48 15,15 15,30 24 449.092
15/2/2001 16,16 16,10 -0,62% 15,91 16,50 16,07 15,91 16,00 23 123.778
14/2/2001 16,00 16,20 +1,25% 15,90 16,20 15,95 16,02 16,23 21 307.632
13/2/2001 15,90 16,00 +0,63% 15,90 16,08 15,97 16,00 16,08 16 424.992
12/2/2001 15,85 15,90 +0,32% 15,78 15,99 15,86 15,80 15,99 27 428.467
9/2/2001 15,80 15,85 -0,88% 15,55 15,85 15,73 15,75 15,84 28 817.851
8/2/2001 15,50 15,99 +3,29% 15,50 15,99 15,57 15,58 15,98 15 520.115
7/2/2001 15,38 15,48 +0,78% 15,16 15,48 15,32 15,11 15,48 9 357.880
6/2/2001 16,27 15,36 +1,05% 15,35 16,27 15,47 15,36 15,50 9 194.946
5/2/2001 15,52 15,20 -1,94% 15,10 15,52 15,28 15,11 15,40 20 402.110
2/2/2001 15,68 15,50 +0,65% 15,40 15,70 15,52 15,50 15,60 14 386.528
1/2/2001 15,91 15,40 -3,14% 15,40 15,91 15,60 15,45 15,60 18 620.797
31/1/2001 16,36 15,90 -2,45% 15,90 16,36 16,13 15,90 16,00 30 895.004
30/1/2001 16,00 16,30 +1,88% 15,90 16,55 16,21 16,12 16,30 29 732.892
29/1/2001 16,00 16,00 0,00% 15,81 16,01 15,95 16,00 16,05 13 373.494
26/1/2001 15,40 16,00 +0,31% 15,40 16,30 15,54 15,65 16,00 6 250.270
24/1/2001 15,98 15,95 +0,31% 15,90 16,20 16,02 15,96 16,30 23 785.461
23/1/2001 15,30 15,90 +4,95% 15,30 15,90 15,73 15,71 15,90 27 338.240
22/1/2001 15,79 15,15 -3,81% 15,01 15,79 15,40 15,15 15,25 46 1.194.524
19/1/2001 16,00 15,75 -0,94% 15,61 16,00 15,84 15,61 15,90 15 670.122
18/1/2001 15,50 15,90 +4,61% 15,15 15,93 15,58 15,79 15,99 52 1.115.998
17/1/2001 14,70 15,20 +4,47% 14,70 15,20 14,93 15,02 15,25 29 574.873
16/1/2001 15,00 14,55 -0,27% 14,40 15,00 14,64 14,51 14,60 36 634.338
15/1/2001 14,80 14,59 +2,10% 14,59 15,00 14,71 14,53 14,98 10 256.092
12/1/2001 14,66 14,29 -1,11% 14,00 14,70 14,38 14,40 15,80 27 660.439
11/1/2001 15,50 14,45 -7,67% 14,31 15,50 14,86 14,54 15,50 43 1.610.200
10/1/2001 15,70 15,65 -1,88% 15,20 15,70 15,49 15,16 15,65 21 695.739
9/1/2001 15,01 15,95 +8,65% 14,90 15,96 15,45 15,29 15,94 15 607.557
8/1/2001 14,65 14,68 +4,78% 14,05 14,68 14,43 14,22 14,68 21 709.973
5/1/2001 15,00 14,01 -2,10% 14,01 15,00 14,40 14,01 14,69 15 345.779
4/1/2001 15,00 14,31 -4,22% 14,31 15,70 15,14 14,21 14,80 31 1.249.202
3/1/2001 12,80 14,94 +14,92% 12,80 14,94 14,17 14,35 15,00 41 1.769.829
2/1/2001 12,70 13,00 0,00% 12,60 13,00 12,77 12,91 13,00 23 984.493
30/12/1999 7,81 8,50 +11,11% 7,75 8,56 8,10 8,15 8,53 48 8.647.822
29/12/1999 7,29 7,65 +6,99% 7,29 7,75 7,63 7,65 0,00 39 8.676.713
28/12/1999 6,70 7,15 +6,72% 6,65 7,15 6,90 7,15 7,50 49 4.773.796
27/12/1999 6,70 6,70 +1,98% 6,60 6,80 6,68 6,70 6,75 34 3.364.158
23/12/1999 6,60 6,57 +0,15% 6,50 6,61 6,55 6,52 6,57 34 5.860.082
22/12/1999 6,52 6,56 +4,29% 6,41 6,81 6,57 6,51 6,69 60 11.614.810
21/12/1999 6,00 6,29 +6,79% 5,96 6,45 6,11 6,31 6,45 70 7.361.370
20/12/1999 6,09 5,89 -2,97% 5,80 6,09 5,93 5,89 5,95 46 6.084.430
17/12/1999 5,90 6,07 +6,68% 5,70 6,08 5,94 6,09 6,10 59 8.750.862
16/12/1999 5,60 5,69 +8,17% 5,60 5,85 5,70 5,55 5,69 24 2.841.874
15/12/1999 5,47 5,26 -4,54% 5,26 5,50 5,35 5,26 5,30 44 5.446.302
14/12/1999 5,70 5,51 -2,65% 5,46 5,70 5,59 5,50 5,51 50 5.580.541
13/12/1999 5,75 5,66 -1,39% 5,63 5,79 5,68 5,65 5,75 36 2.667.339
10/12/1999 5,71 5,74 +1,23% 5,67 5,75 5,70 5,70 5,75 34 3.857.102
9/12/1999 5,80 5,67 -1,39% 5,60 5,85 5,74 5,64 5,70 50 6.655.100
8/12/1999 5,71 5,75 -0,52% 5,50 5,80 5,65 5,71 5,75 33 4.640.571
7/12/1999 5,82 5,78 -0,34% 5,75 5,86 5,81 5,78 5,81 39 6.647.997
6/12/1999 5,94 5,80 -2,52% 5,80 5,98 5,86 5,80 5,85 39 7.258.993
3/12/1999 6,01 5,95 -1,00% 5,95 6,05 6,00 5,97 6,00 26 5.215.791
2/12/1999 6,10 6,01 +0,17% 6,00 6,12 6,05 5,99 6,02 41 8.824.710
1/12/1999 5,85 6,00 +2,04% 5,85 6,00 5,87 5,98 6,01 34 4.227.342
30/11/1999 5,93 5,88 -1,84% 5,88 5,94 5,91 5,89 5,93 47 6.087.564
29/11/1999 6,00 5,99 -0,17% 5,90 6,00 5,98 5,96 5,99 13 1.775.408
26/11/1999 6,00 6,00 -1,32% 5,90 6,10 6,01 5,91 6,00 20 2.369.950
25/11/1999 5,96 6,08 +3,40% 5,84 6,08 6,00 6,01 6,08 21 3.846.482
24/11/1999 5,95 5,88 -2,00% 5,88 5,97 5,93 5,87 6,00 37 4.442.906
23/11/1999 6,05 6,00 +0,84% 5,87 6,09 5,97 5,95 6,07 57 7.441.917
22/11/1999 6,13 5,95 -3,25% 5,95 6,13 6,00 5,94 6,00 52 8.830.045
19/11/1999 6,25 6,15 -0,32% 6,15 6,40 6,22 6,08 6,21 44 5.895.922
18/11/1999 6,25 6,17 +1,15% 6,16 6,30 6,23 6,15 6,29 42 8.191.081
17/11/1999 6,25 6,10 -1,77% 6,10 6,26 6,19 6,10 6,25 36 5.807.667
16/11/1999 6,05 6,21 +3,33% 6,02 6,21 6,13 6,16 6,22 40 7.401.042
12/11/1999 6,00 6,01 +1,18% 5,95 6,15 6,02 6,01 6,02 48 9.647.517
11/11/1999 5,68 5,94 +4,58% 5,68 6,20 5,87 5,88 6,00 50 7.264.713
10/11/1999 5,74 5,68 -0,70% 5,62 5,80 5,71 5,68 5,74 63 9.375.405
9/11/1999 5,90 5,72 -2,56% 5,71 5,95 5,83 5,72 5,73 73 13.333.008
8/11/1999 6,07 5,87 -4,08% 5,87 6,17 6,01 5,86 5,92 100 21.592.215
5/11/1999 5,90 6,12 +3,55% 5,76 6,15 5,99 6,12 6,18 151 28.818.939
4/11/1999 6,29 5,91 -6,04% 5,90 6,30 6,14 5,91 6,07 207 38.030.438
3/11/1999 6,40 6,29 -3,23% 6,12 6,50 6,31 6,20 6,29 252 51.497.213
1/11/1999 6,75 6,50 -0,76% 6,01 6,80 6,42 6,36 6,50 50 7.664.870
29/10/1999 7,04 6,55 -3,39% 6,55 7,04 6,86 6,50 7,20 4 974.509
28/10/1999 6,80 6,78 +1,19% 6,78 6,80 6,78 6,50 7,09 3 659.853
27/10/1999 7,10 6,70 -4,29% 6,70 7,10 6,82 6,70 6,99 13 2.342.343
26/10/1999 7,50 7,00 +2,94% 7,00 7,50 7,19 6,91 7,19 60 14.004.377
22/10/1999 6,70 6,80 +3,82% 6,70 6,81 6,78 6,80 6,81 10 1.809.903
21/10/1999 6,40 6,55 +4,30% 6,35 6,55 6,46 6,56 6,65 13 2.277.284
20/10/1999 6,10 6,28 +2,61% 6,02 6,28 6,12 6,16 6,28 8 1.687.053
19/10/1999 6,17 6,12 +1,16% 6,12 6,17 6,14 6,08 6,19 2 849.311
18/10/1999 6,17 6,05 -3,66% 6,05 6,17 6,11 6,01 6,25 15 2.542.786
15/10/1999 6,20 6,28 -1,10% 6,16 6,35 6,31 6,16 6,34 12 1.603.717
14/10/1999 6,20 6,35 +2,92% 6,17 6,42 6,28 6,25 6,39 25 4.111.494
13/10/1999 6,05 6,17 -0,16% 6,01 6,17 6,08 6,01 6,17 10 888.636
11/10/1999 6,19 6,18 +2,15% 6,17 6,19 6,18 6,04 6,18 4 239.471
8/10/1999 5,96 6,05 +0,83% 5,88 6,05 5,94 6,06 6,10 14 1.097.578
7/10/1999 6,17 6,00 -1,64% 5,95 6,17 6,11 5,90 6,20 9 959.024
6/10/1999 6,10 6,10 +0,83% 5,90 6,15 6,04 5,92 6,14 8 1.098.170
5/10/1999 5,95 6,05 +0,17% 5,81 6,05 5,97 5,94 6,10 6 961.576
4/10/1999 6,15 6,04 -1,31% 6,01 6,15 6,09 6,00 6,14 6 616.371
1/10/1999 5,90 6,12 +1,83% 5,90 6,34 6,13 6,12 6,23 13 3.240.055
30/9/1999 6,10 6,01 +0,17% 6,01 6,35 6,20 6,00 6,09 14 2.821.535
29/9/1999 6,10 6,00 -2,44% 6,00 6,10 6,02 5,81 6,19 17 2.988.586
28/9/1999 6,16 6,15 -0,81% 6,05 6,18 6,12 6,12 6,19 29 4.793.286
27/9/1999 6,11 6,20 +0,81% 6,11 6,24 6,18 6,17 6,22 14 1.446.239
24/9/1999 6,10 6,15 +2,50% 6,10 6,15 6,13 6,10 6,35 5 433.190
23/9/1999 6,30 6,00 -4,76% 6,00 6,30 6,16 6,00 6,10 14 2.169.558
22/9/1999 6,40 6,30 -0,63% 6,06 6,40 6,13 6,02 6,30 14 2.074.239
21/9/1999 6,45 6,34 -0,94% 6,26 6,45 6,36 6,17 6,50 13 1.647.845
20/9/1999 6,20 6,40 +4,92% 6,20 6,50 6,33 6,22 6,49 17 3.208.865
17/9/1999 5,90 6,10 +6,27% 5,90 6,10 5,98 6,16 6,33 4 988.880
16/9/1999 5,66 5,74 +1,23% 5,62 5,74 5,66 5,65 5,74 13 1.405.920
15/9/1999 5,77 5,67 -2,24% 5,67 5,77 5,71 5,62 5,75 7 823.580
14/9/1999 6,10 5,80 -3,33% 5,80 6,10 5,98 5,60 5,83 8 1.281.534
13/9/1999 6,27 6,00 -1,48% 6,00 6,27 6,13 5,90 6,14 16 2.867.976
10/9/1999 6,09 6,09 +0,66% 6,09 6,15 6,10 6,09 6,20 4 419.952
9/9/1999 5,96 6,05 -0,82% 5,96 6,10 6,04 6,05 6,18 8 1.054.389
8/9/1999 6,30 6,10 -1,61% 6,10 6,30 6,17 5,89 6,20 6 243.888
3/9/1999 6,40 6,20 +0,65% 6,06 6,40 6,14 5,82 6,20 14 2.401.582
2/9/1999 5,80 6,16 +4,41% 5,80 6,20 6,07 6,20 6,30 17 2.510.212
1/9/1999 5,69 5,90 +9,26% 5,69 5,98 5,88 5,82 5,90 11 1.530.088
31/8/1999 5,42 5,40 -0,18% 5,40 5,42 5,41 5,30 5,68 2 811.458
30/8/1999 5,37 5,41 +0,37% 5,33 5,41 5,38 5,40 5,69 8 1.251.197
27/8/1999 5,30 5,39 +3,65% 5,10 5,39 5,32 5,34 5,39 14 1.744.944
26/8/1999 5,30 5,20 -1,70% 5,10 5,30 5,19 5,08 5,29 10 1.472.380
25/8/1999 5,40 5,29 -2,58% 5,20 5,40 5,28 5,29 5,34 16 1.833.055
24/8/1999 5,26 5,43 +3,63% 5,26 5,55 5,42 5,42 5,55 19 1.956.378
23/8/1999 4,95 5,24 +13,91% 4,90 5,25 5,17 5,00 5,25 24 2.083.954
20/8/1999 4,92 4,60 -2,13% 4,60 4,92 4,68 4,60 4,97 7 703.359
19/8/1999 4,50 4,70 +3,52% 4,50 4,70 4,59 4,70 4,94 3 458.160
18/8/1999 4,63 4,54 -4,42% 4,54 4,66 4,59 4,54 4,84 10 767.626
17/8/1999 4,87 4,75 -3,06% 4,68 4,87 4,73 4,60 4,75 6 860.259
16/8/1999 4,80 4,90 -2,00% 4,70 4,90 4,79 4,85 5,00 6 1.006.700
13/8/1999 5,05 5,00 +1,63% 4,85 5,05 4,95 4,84 5,04 14 1.532.208
12/8/1999 5,05 4,92 +4,46% 4,90 5,05 4,97 4,81 4,92 19 2.555.286
11/8/1999 4,71 4,71 +2,61% 4,70 4,80 4,74 4,75 4,82 14 950.785
10/8/1999 4,35 4,59 +6,74% 4,35 4,59 4,44 4,50 4,59 5 488.766
9/8/1999 4,30 4,30 0,00% 4,30 4,57 4,39 4,45 5,14 11 1.228.397
6/8/1999 4,38 4,30 0,00% 4,15 4,38 4,29 4,00 4,80 11 712.140
5/8/1999 4,05 4,30 -1,15% 4,00 4,30 4,07 4,11 4,40 6 754.000
4/8/1999 4,50 4,35 -3,33% 4,35 4,60 4,41 4,20 4,45 16 1.389.444
3/8/1999 4,83 4,50 -6,44% 4,50 4,83 4,59 4,41 4,59 14 1.340.006
2/8/1999 4,96 4,81 -2,83% 4,81 5,06 4,92 4,59 4,75 18 2.342.083
30/7/1999 5,00 4,95 +1,02% 4,85 5,00 4,92 4,67 5,00 5 656.900
29/7/1999 4,83 4,90 +2,94% 4,50 4,90 4,78 4,71 4,90 12 1.096.275
28/7/1999 4,90 4,76 -3,45% 4,76 4,90 4,85 4,61 4,94 7 529.340
27/7/1999 4,82 4,93 +4,23% 4,82 4,93 4,88 4,71 5,10 6 861.859
26/7/1999 4,45 4,73 +0,64% 4,45 4,83 4,66 4,63 4,73 11 1.474.737
23/7/1999 4,79 4,70 -8,74% 4,65 4,95 4,80 4,47 4,89 16 2.355.042
22/7/1999 4,95 5,15 +11,71% 4,95 5,29 5,12 5,00 5,49 13 1.662.850
21/7/1999 4,60 4,61 +2,67% 4,55 4,80 4,75 4,64 4,90 12 1.368.960
20/7/1999 4,25 4,49 -0,22% 4,25 4,49 4,45 4,28 4,59 4 534.900
19/7/1999 4,45 4,50 +1,12% 4,36 4,50 4,43 4,33 4,60 9 714.585
16/7/1999 4,10 4,45 +3,73% 4,10 4,55 4,38 4,35 4,45 14 886.004
15/7/1999 4,40 4,29 +0,94% 4,08 4,40 4,18 4,13 4,30 10 594.490
14/7/1999 4,58 4,25 -7,61% 4,25 4,58 4,36 4,16 4,35 16 1.978.130
13/7/1999 3,87 4,60 +16,75% 3,73 4,60 3,93 4,12 4,70 26 2.450.236
12/7/1999 4,25 3,94 -7,29% 3,84 4,25 4,02 3,85 3,94 10 1.514.306
8/7/1999 4,00 4,25 +8,70% 3,90 4,27 4,09 4,06 4,25 19 1.302.724
7/7/1999 4,10 3,91 +4,27% 3,91 4,10 4,00 3,91 4,01 19 2.615.388
6/7/1999 3,74 3,75 +10,29% 3,72 3,87 3,82 3,79 4,00 11 1.144.054
5/7/1999 3,16 3,40 +13,33% 3,16 3,40 3,28 3,30 3,40 15 811.486
2/7/1999 3,10 3,00 -3,23% 3,00 3,10 3,05 3,00 3,39 6 601.036
1/7/1999 3,08 3,10 +8,39% 3,08 3,10 3,08 3,00 3,14 5 428.950
30/6/1999 3,06 2,86 -1,72% 2,85 3,06 2,89 2,75 3,15 7 373.087
29/6/1999 2,90 2,91 +0,34% 2,90 2,91 2,90 2,72 2,95 5 227.761
28/6/1999 3,00 2,90 -4,92% 2,90 3,05 3,02 2,80 3,00 10 416.730
25/6/1999 3,05 3,05 0,00% 3,05 3,05 3,05 3,00 3,04 2 152.500
24/6/1999 3,01 3,05 -3,17% 3,00 3,10 3,05 3,00 3,14 13 589.811
23/6/1999 3,10 3,15 0,00% 3,06 3,16 3,11 3,11 3,20 7 443.582
22/6/1999 3,60 3,15 -9,48% 3,15 3,60 3,35 3,20 3,45 16 968.519
21/6/1999 3,67 3,48 +7,08% 3,48 3,67 3,57 3,46 3,48 8 1.097.267
18/6/1999 3,80 3,25 +6,21% 3,15 3,80 3,29 3,21 3,24 11 333.831
17/6/1999 3,66 3,06 -17,30% 3,01 3,66 3,34 3,06 3,15 32 2.260.936
16/6/1999 3,78 3,70 +13,85% 3,69 4,00 3,79 3,61 3,75 36 3.634.418
15/6/1999 2,82 3,25 +35,42% 2,82 3,30 3,10 3,20 3,40 25 1.853.712
14/6/1999 2,61 2,40 +20,00% 2,40 2,90 2,54 2,40 2,90 16 881.998
10/6/1999 1,60 2,00 +26,58% 1,60 2,00 1,75 1,72 2,00 8 269.020
9/6/1999 1,43 1,58 +16,18% 1,36 1,58 1,43 1,50 1,58 10 372.057
8/6/1999 1,38 1,36 -4,90% 1,36 1,38 1,36 1,36 0,00 2 109.272
7/6/1999 1,43 1,43 -89,79% 1,43 1,43 1,43 1,31 1,60 1 28.600
4/6/1999 12,40 14,00 +16,67% 12,40 14,00 13,99 13,50 17,40 3 78.400
2/6/1999 13,00 12,00 -11,76% 12,00 13,00 12,39 12,00 14,00 3 113.499
1/6/1999 13,11 13,60 -5,56% 13,11 13,60 13,59 13,11 13,80 2 84.346
31/5/1999 14,20 14,40 +34,58% 13,63 14,70 14,13 14,00 14,40 7 336.094
28/5/1999 10,00 10,70 +8,19% 10,00 10,70 10,67 10,80 0,00 2 10.137
27/5/1999 9,50 9,89 +21,80% 9,50 9,89 9,65 9,35 0,00 2 50.966
26/5/1999 8,12 8,12 -0,12% 8,12 8,12 8,00 8,12 9,49 1 48
25/5/1999 8,13 8,13 +0,12% 8,13 8,13 8,12 8,13 9,49 1 134
21/5/1999 9,20 8,12 -9,68% 8,12 9,20 9,01 8,12 9,00 2 54.052
12/5/1999 8,12 8,99 +10,85% 8,12 8,99 8,18 8,12 8,99 2 3.675
6/5/1999 8,55 8,11 +1,25% 8,11 8,55 8,54 8,02 9,49 2 43.085
5/5/1999 8,05 8,01 -0,12% 8,01 8,50 8,49 8,02 9,49 3 12.324
27/4/1999 8,02 8,02 -6,74% 8,02 8,02 8,00 8,02 0,00 1 8
20/4/1999 8,60 8,60 +2,87% 8,60 8,60 8,00 8,90 0,00 1 8
15/4/1999 8,33 8,36 -11,53% 8,33 8,36 8,31 8,51 0,00 2 266
9/4/1999 9,45 9,45 -5,22% 9,45 9,45 9,40 9,45 13,00 1 47
8/4/1999 9,97 9,97 0,00% 9,97 9,97 9,96 13,00 0,00 1 33.287
7/4/1999 9,97 9,97 0,00% 9,97 9,97 9,96 9,97 0,00 1 3.963
6/4/1999 9,97 9,97 +20,12% 9,97 9,97 9,96 9,97 0,00 1 12.723
5/4/1999 8,30 8,30 0,00% 8,30 8,30 8,29 8,30 0,00 1 3.959
31/3/1999 8,30 8,30 -2,35% 8,30 8,30 8,29 8,30 0,00 1 239
30/3/1999 8,50 8,50 0,00% 8,50 8,50 8,49 8,51 0,00 2 16.999
24/3/1999 8,50 8,50 -0,12% 8,50 8,50 8,49 8,50 0,00 1 1.215
23/3/1999 8,51 8,51 -2,74% 8,51 8,52 8,50 8,51 0,00 5 26.500
19/3/1999 8,75 8,75 -2,78% 8,75 8,75 8,74 8,75 9,98 1 1.559
18/3/1999 9,00 9,00 0,00% 9,00 9,00 9,00 8,72 9,98 1 36
15/3/1999 9,00 9,00 -5,26% 9,00 9,00 9,00 9,00 9,98 1 18
12/3/1999 9,97 9,50 -2,06% 9,50 9,97 9,60 9,01 9,98 3 85.490
8/3/1999 10,00 9,70 +2,11% 9,70 10,00 9,71 9,50 0,00 2 48.592
3/3/1999 9,51 9,50 +18,60% 9,50 9,51 9,50 10,00 10,98 2 76.050
2/3/1999 8,01 8,01 +6,80% 8,01 8,01 8,00 8,50 0,00 1 32
1/3/1999 7,50 7,50 -16,67% 7,50 7,50 7,50 8,15 0,00 1 30
26/2/1999 9,00 9,00 +38,04% 9,00 9,00 9,00 9,00 0,00 2 4.536
23/2/1999 6,52 6,52 -18,50% 6,52 6,52 6,50 6,52 0,00 1 143
18/2/1999 8,00 8,00 -0,25% 8,00 8,00 7,99 6,51 9,00 1 1.540
9/2/1999 8,02 8,02 +0,25% 8,02 8,02 8,01 8,02 0,00 1 3.825
22/1/1999 8,00 8,00 -5,99% 8,00 8,00 7,99 8,00 0,00 3 63.007
18/1/1999 8,51 8,51 +6,38% 8,51 8,51 8,50 8,51 10,30 1 8.310
22/12/1998 8,01 8,00 -14,89% 8,00 8,01 8,00 7,60 9,00 3 47.988
15/12/1998 9,40 9,40 +3,07% 9,40 9,40 9,39 9,00 9,49 1 73.986
11/12/1998 9,12 9,12 0,00% 9,12 9,12 9,11 9,12 9,80 1 9.079
10/12/1998 9,12 9,12 -0,87% 9,12 9,12 9,09 9,12 9,80 2 300
7/12/1998 9,20 9,20 +2,22% 9,20 9,20 9,19 9,20 0,00 2 2.925
30/11/1998 9,00 9,00 -5,46% 9,00 9,00 9,00 9,00 0,00 1 18
26/11/1998 10,01 9,52 -4,80% 9,52 10,01 9,59 9,51 11,00 3 96.905
25/11/1998 10,00 10,00 -4,76% 10,00 10,00 10,00 10,00 10,90 1 60
20/11/1998 10,50 10,50 +5,95% 10,50 10,50 10,49 10,01 10,90 1 36.231
19/11/1998 9,91 9,91 +4,21% 9,91 9,91 9,88 9,91 10,50 1 336
16/11/1998 9,51 9,51 -1,14% 9,51 9,51 9,50 9,51 11,00 1 485
11/11/1998 9,62 9,62 +6,77% 9,62 9,62 8,00 9,63 10,50 1 4
9/11/1998 10,52 9,01 -18,09% 9,01 10,52 10,21 9,01 10,50 5 82.144
28/10/1998 11,00 11,00 +2,71% 11,00 11,00 11,00 11,00 0,00 1 6.908
21/10/1998 10,71 10,71 +2,00% 10,71 10,71 10,70 10,71 13,00 1 6.725
14/10/1998 10,50 10,50 -8,77% 10,50 10,50 10,33 10,50 0,00 1 31
8/10/1998 11,51 11,51 0,00% 11,51 11,51 11,00 11,51 12,00 1 11
7/10/1998 11,51 11,51 -0,35% 11,51 11,51 11,50 11,51 11,52 1 23
30/9/1998 12,00 11,55 -3,83% 11,55 12,00 11,99 11,56 0,00 3 6.512
25/9/1998 12,01 12,01 0,00% 12,01 12,01 12,00 12,01 13,00 1 300
24/9/1998 12,50 12,01 +3,80% 12,01 12,50 12,16 12,01 14,40 2 77.844
17/9/1998 11,57 11,57 -14,30% 11,57 11,57 11,57 11,71 0,00 2 115.700
15/9/1998 11,55 13,50 +22,73% 11,55 13,50 12,52 11,55 13,00 2 90.553
11/9/1998 11,00 11,00 +19,57% 11,00 11,00 11,00 10,51 13,50 1 60.500
4/9/1998 9,20 9,20 -0,54% 9,20 9,20 9,19 7,00 0,00 1 13.834
3/9/1998 9,25 9,25 -7,50% 9,25 9,25 9,20 9,25 11,00 1 138
2/9/1998 10,00 10,00 -0,10% 10,00 10,00 10,00 9,71 11,00 1 10
31/8/1998 10,01 10,01 +5,15% 10,01 10,01 10,00 10,01 0,00 2 1.203
27/8/1998 10,01 9,52 -17,22% 9,52 10,01 10,00 10,01 10,99 3 39.979
26/8/1998 10,05 11,50 +15,00% 10,05 11,50 11,49 10,05 11,50 2 46.030
25/8/1998 10,01 10,00 -0,10% 10,00 10,01 10,00 10,00 11,50 3 50.033
24/8/1998 10,01 10,01 +1,93% 10,01 10,01 10,00 10,21 11,00 2 10.472
20/8/1998 9,81 9,82 +3,37% 9,81 9,82 9,69 9,82 0,00 2 126
10/8/1998 9,50 9,50 -0,11% 9,50 9,50 9,40 9,50 0,00 1 47
6/8/1998 9,50 9,51 -10,28% 9,50 9,51 9,00 9,51 0,00 2 18
3/8/1998 10,62 10,60 -4,93% 10,60 10,62 10,57 10,00 0,00 2 275
31/7/1998 10,50 11,15 +11,50% 10,50 11,15 10,50 10,61 0,00 2 14.207
30/7/1998 35,01 10,00 -81,82% 10,00 35,01 10,29 10,00 0,00 4 28.280
14/7/1998 55,00 55,00 -38,89% 55,00 55,00 55,00 35,00 0,00 1 110
1/7/1998 90,00 90,00 +47,54% 90,00 90,00 90,00 60,00 0,00 1 360
25/6/1998 61,00 61,00 -23,75% 61,00 61,00 61,00 60,00 0,00 1 61
24/6/1998 85,00 80,00 -14,88% 80,00 85,00 81,93 80,00 0,00 2 27.613
22/6/1998 60,00 93,98 +87,96% 60,00 93,98 93,97 60,00 93,99 2 563.940
18/6/1998 33,00 50,00 -0,02% 33,00 50,00 41,37 50,00 0,00 3 331
17/6/1998 50,01 50,01 -37,50% 50,01 50,01 50,00 50,00 0,00 1 150
15/6/1998 80,02 80,02 +45,41% 80,02 80,02 80,00 60,00 0,00 1 2.400
10/6/1998 55,03 55,03 -9,79% 55,03 55,03 55,00 55,02 0,00 1 880
4/6/1998 61,00 61,00 +8,93% 61,00 61,00 60,50 61,00 0,00 2 121
1/6/1998 56,00 56,00 -8,20% 56,00 56,00 56,00 55,02 0,00 1 56
29/5/1998 58,01 61,00 +10,91% 58,01 61,00 60,30 58,00 0,00 3 1.568
22/5/1998 55,00 55,00 -0,04% 55,00 55,00 55,00 55,00 0,00 1 3.971
20/5/1998 55,02 55,02 0,00% 55,02 55,02 55,00 55,01 0,00 1 165
19/5/1998 55,02 55,02 0,00% 55,02 55,02 55,00 55,01 0,00 1 55
18/5/1998 55,02 55,02 +22,27% 55,02 55,02 55,00 55,01 0,00 1 99
28/4/1998 45,00 45,00 -0,11% 45,00 45,00 45,00 40,01 0,00 1 90
16/4/1998 45,05 45,05 -4,17% 45,05 45,05 45,04 45,05 0,00 2 3.252
13/4/1998 47,01 47,01 -7,46% 47,01 47,01 47,00 45,06 0,00 1 376
31/3/1998 50,00 50,80 +12,89% 50,00 50,80 50,37 50,80 0,00 3 1.607
20/3/1998 45,00 45,00 0,00% 45,00 45,00 44,82 46,73 0,00 1 130
19/3/1998 45,00 45,00 -4,26% 45,00 45,00 44,66 45,00 70,00 2 134
18/3/1998 47,00 47,00 0,00% 47,00 47,00 47,00 43,00 0,00 1 5.123

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.