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

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

ENGI11 - ENERGISA - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 50,11 49,04 -1,98% 49,00 50,37 49,52 49,03 49,36 9.070 11.031.163.300
5/9/2025 49,02 50,03 +3,41% 48,55 50,40 49,89 50,03 50,18 12.722 22.115.292.700
4/9/2025 47,50 48,38 +2,02% 47,19 49,02 48,07 48,35 48,38 12.337 15.933.105.800
3/9/2025 47,71 47,42 -1,13% 47,12 48,30 47,63 47,20 47,43 11.328 22.251.560.800
2/9/2025 48,32 47,96 -1,30% 47,82 48,56 48,09 47,82 47,96 7.994 11.592.292.000
1/9/2025 48,91 48,59 -0,45% 48,31 49,44 48,83 48,55 48,59 6.169 18.017.041.400
29/8/2025 48,64 48,81 +0,21% 48,48 49,20 48,90 48,81 49,03 7.669 16.160.277.200
28/8/2025 48,50 48,71 +1,14% 48,27 49,62 48,88 48,71 48,93 11.363 19.472.118.400
27/8/2025 47,31 48,16 +1,80% 47,12 48,40 47,95 48,14 48,35 8.624 11.283.139.000
26/8/2025 47,26 47,31 0,00% 46,68 47,50 47,16 47,31 47,32 14.448 10.742.609.800
25/8/2025 47,79 47,31 -0,34% 47,22 48,01 47,52 47,23 47,44 9.697 14.494.588.100
22/8/2025 46,23 47,47 +2,75% 46,10 47,80 47,38 47,45 47,70 10.957 10.575.885.400
21/8/2025 46,32 46,20 -0,82% 45,84 46,63 46,16 46,12 46,25 7.450 6.469.887.600
20/8/2025 45,56 46,58 +1,70% 45,52 46,65 46,30 46,52 46,62 5.788 4.419.392.500
19/8/2025 46,06 45,80 -2,35% 45,42 46,20 45,72 45,55 45,84 9.474 6.881.901.300
18/8/2025 46,89 46,90 +0,34% 46,49 47,03 46,75 46,67 46,93 6.947 5.933.823.200
15/8/2025 46,50 46,74 -0,21% 46,25 47,00 46,72 46,73 46,75 7.506 9.332.613.300
14/8/2025 46,20 46,84 +0,11% 46,11 47,09 46,74 46,65 46,86 12.551 11.402.330.000
13/8/2025 48,10 46,79 -4,26% 46,53 48,10 46,98 46,77 46,83 12.135 12.140.321.100
12/8/2025 48,00 48,87 +3,43% 48,00 49,06 48,67 48,80 48,88 9.844 7.135.822.200
11/8/2025 47,33 47,25 -1,64% 47,01 48,18 47,79 47,20 47,28 9.447 25.599.458.900
8/8/2025 48,00 48,04 -0,62% 47,67 49,26 48,33 48,01 48,38 13.701 13.762.851.300
7/8/2025 46,52 48,34 +3,96% 46,14 48,64 47,94 48,29 48,38 13.704 12.188.648.200
6/8/2025 45,89 46,50 +1,51% 45,25 46,52 46,01 46,31 46,51 10.152 10.165.748.500
5/8/2025 46,14 45,81 +0,09% 45,39 46,41 45,95 45,78 45,97 3.534 2.933.406.700
4/8/2025 46,79 45,77 -0,50% 45,38 46,81 45,70 45,77 45,80 7.135 5.157.979.100
1/8/2025 46,62 46,00 +0,74% 45,80 47,03 46,23 45,92 46,02 8.577 7.481.545.600
31/7/2025 45,50 45,66 -1,17% 45,20 46,10 45,78 45,64 45,82 9.745 10.314.929.800
30/7/2025 45,13 46,20 +1,34% 45,13 46,93 45,96 46,19 46,29 12.682 8.853.752.900
29/7/2025 44,94 45,59 +1,95% 44,56 45,67 45,42 45,49 45,59 7.919 7.513.163.800
28/7/2025 45,59 44,72 -1,52% 44,55 45,66 44,76 44,71 44,98 9.141 7.047.010.700
25/7/2025 45,73 45,41 -0,42% 45,29 46,07 45,50 45,27 45,50 4.833 4.918.681.500
24/7/2025 45,41 45,60 -0,87% 45,25 46,16 45,80 45,59 45,86 5.455 5.622.883.000
23/7/2025 44,85 46,00 +1,88% 44,85 46,27 45,89 45,85 46,03 7.289 8.341.062.200
22/7/2025 45,50 45,15 -0,70% 45,04 46,14 45,45 45,12 45,18 6.712 7.336.653.000
21/7/2025 45,12 45,47 +0,33% 45,05 45,78 45,50 45,45 45,64 5.965 5.623.191.000
18/7/2025 45,30 45,32 -0,94% 44,68 45,80 45,28 45,29 45,43 7.436 10.801.185.200
17/7/2025 46,00 45,75 -0,15% 45,25 46,00 45,67 45,60 45,76 8.704 8.609.939.200
16/7/2025 46,13 45,82 +0,04% 45,34 46,13 45,59 45,76 45,82 8.187 9.839.745.300
15/7/2025 45,98 45,80 +0,77% 45,08 45,99 45,62 45,64 45,92 10.376 8.732.761.300
14/7/2025 45,66 45,45 -0,68% 45,32 45,90 45,56 45,41 45,48 6.796 6.928.539.800
11/7/2025 45,97 45,76 -0,78% 45,51 46,14 45,77 45,50 45,78 6.238 7.041.530.900
10/7/2025 46,50 46,12 -1,11% 45,67 46,50 46,16 46,09 46,15 8.312 10.884.533.200
9/7/2025 47,36 46,64 -1,50% 46,45 47,42 46,81 46,63 46,67 9.973 9.132.677.700
8/7/2025 47,40 47,35 -0,53% 47,03 47,58 47,33 47,35 47,44 9.614 9.189.604.600
7/7/2025 48,00 47,60 -1,41% 47,34 48,45 47,59 47,45 47,60 6.126 5.903.796.100
4/7/2025 48,39 48,28 -0,10% 48,22 48,64 48,45 48,27 48,62 4.686 4.996.907.300
3/7/2025 47,20 48,33 +2,94% 46,77 48,39 48,04 48,17 48,33 10.678 8.520.712.500
2/7/2025 48,50 46,95 -2,57% 46,28 48,50 46,91 46,94 46,95 14.450 17.033.071.800
1/7/2025 48,80 48,19 -0,27% 48,00 49,05 48,35 48,14 48,30 11.961 9.608.512.500
30/6/2025 46,00 48,32 +3,87% 46,00 48,73 48,04 48,32 48,56 12.291 14.798.346.700
27/6/2025 46,50 46,52 -0,56% 46,35 47,05 46,67 46,34 46,56 8.206 7.056.510.300
26/6/2025 45,96 46,78 +1,70% 45,84 47,01 46,64 46,73 46,78 8.730 6.463.233.100
25/6/2025 46,77 46,00 -2,25% 45,62 47,03 46,21 46,00 46,02 15.830 12.460.261.200
24/6/2025 46,29 47,06 +1,66% 45,94 47,06 46,74 47,02 47,07 11.497 11.995.532.800
23/6/2025 46,68 46,29 -1,20% 45,94 46,80 46,41 46,21 46,33 6.040 7.486.276.900
20/6/2025 46,46 46,85 -0,62% 46,36 47,01 46,82 46,83 46,91 10.991 20.250.441.300
18/6/2025 47,01 47,14 -0,08% 46,69 47,48 47,09 46,90 47,17 9.902 7.072.195.100
17/6/2025 47,51 47,18 -0,21% 46,52 47,59 46,97 47,18 47,20 12.931 12.923.172.700
16/6/2025 46,66 47,28 +1,85% 46,66 47,95 47,24 47,28 47,47 12.614 11.221.657.500
13/6/2025 45,84 46,42 -0,43% 45,75 46,57 46,36 46,42 46,43 6.855 8.295.463.500
12/6/2025 46,35 46,62 +0,58% 45,91 46,62 46,31 46,45 46,65 4.958 6.299.626.400
11/6/2025 46,36 46,35 -0,56% 45,67 46,65 46,30 46,22 46,37 8.865 14.291.609.400
10/6/2025 47,39 46,61 +0,24% 46,61 47,59 46,92 46,61 46,74 15.059 18.514.739.200
9/6/2025 47,08 46,50 -1,13% 45,92 47,08 46,41 46,50 46,51 6.441 6.158.538.800
6/6/2025 47,21 47,03 -0,70% 46,79 47,74 47,04 47,03 47,09 7.296 8.615.053.700
5/6/2025 47,86 47,36 -1,11% 47,19 47,94 47,46 47,31 47,56 9.706 8.354.180.500
4/6/2025 48,26 47,89 -0,17% 47,75 48,74 48,08 47,87 47,91 8.180 15.099.873.300
3/6/2025 47,00 47,97 +1,72% 47,00 47,97 47,66 47,79 47,99 10.942 11.592.006.100
2/6/2025 48,10 47,16 -0,72% 47,00 48,59 47,39 47,16 47,17 12.429 24.827.804.300
30/5/2025 48,40 47,50 -1,86% 47,50 48,79 47,60 47,50 47,73 10.244 24.850.623.500
29/5/2025 47,71 48,40 +0,73% 47,71 48,85 48,45 48,35 48,59 7.140 5.304.988.100
28/5/2025 48,88 48,05 -1,74% 48,02 48,88 48,18 48,05 48,35 7.720 6.407.258.000
27/5/2025 48,62 48,90 +2,88% 48,49 49,40 49,00 48,84 48,90 11.410 13.930.003.000
26/5/2025 47,53 47,53 +0,49% 47,49 48,16 47,70 47,53 47,70 6.911 10.023.705.600
23/5/2025 46,60 47,30 +0,70% 46,06 48,00 47,54 47,29 47,40 11.170 19.779.361.900
22/5/2025 46,99 46,97 +0,58% 46,87 48,14 47,39 46,96 47,20 12.869 13.434.873.800
21/5/2025 48,05 46,70 -3,09% 46,46 48,49 46,80 46,70 46,71 10.574 9.306.181.400
20/5/2025 47,40 48,19 +2,01% 46,81 48,33 47,57 48,19 48,21 8.425 11.205.751.700
19/5/2025 46,29 47,24 +2,07% 46,09 47,75 47,32 47,23 47,30 8.184 6.817.508.400
16/5/2025 46,45 46,28 -0,47% 45,71 46,45 46,07 46,11 46,30 8.514 9.493.662.500
15/5/2025 46,33 46,50 +0,28% 45,80 46,94 46,26 46,15 46,51 10.542 9.176.539.800
14/5/2025 46,73 46,37 -0,77% 45,87 46,93 46,45 46,26 46,40 7.098 11.818.522.900
13/5/2025 45,31 46,73 +3,73% 45,31 46,97 46,49 46,66 46,84 13.003 13.834.688.400
12/5/2025 46,31 45,05 -1,34% 44,56 46,31 44,92 44,92 45,08 9.299 9.419.425.400
9/5/2025 46,15 45,66 -1,30% 45,43 46,80 45,87 45,66 45,87 9.605 10.333.318.500
8/5/2025 45,25 46,26 +3,63% 44,86 46,82 46,13 46,22 46,34 12.091 20.287.952.900
7/5/2025 45,15 44,64 -0,25% 44,17 45,15 44,52 44,62 44,67 11.137 13.778.380.200
6/5/2025 44,89 44,75 -0,80% 44,37 45,52 44,56 44,71 44,76 8.330 20.822.368.100
5/5/2025 45,58 45,11 -0,64% 44,68 45,73 45,06 44,99 45,11 7.203 8.603.327.800
2/5/2025 45,44 45,40 -0,44% 45,24 45,78 45,46 45,40 45,65 7.800 26.586.391.700
29/4/2025 44,91 45,60 +0,22% 44,91 46,09 45,73 45,60 45,61 10.653 13.931.551.200
28/4/2025 45,36 45,50 0,00% 45,07 46,27 45,72 45,50 45,59 11.092 14.602.686.600
25/4/2025 45,11 45,50 +1,00% 44,88 46,87 45,65 45,50 45,51 18.298 19.990.740.400
24/4/2025 43,95 45,05 +3,28% 43,86 45,36 44,74 45,05 45,23 15.175 16.370.158.000
23/4/2025 43,50 43,62 +1,82% 43,12 43,95 43,70 43,61 43,82 12.346 13.565.524.100
22/4/2025 42,55 42,84 +0,71% 42,19 43,42 43,08 42,84 43,06 13.363 12.645.466.500
17/4/2025 42,03 42,54 +0,85% 41,94 42,98 42,63 42,52 42,69 13.267 15.962.549.200
16/4/2025 42,26 42,18 -0,80% 42,01 43,00 42,48 42,16 42,61 15.157 12.535.311.500
15/4/2025 42,16 42,52 +0,85% 42,02 42,90 42,40 42,52 42,73 16.640 36.285.340.500
14/4/2025 41,82 42,16 +2,33% 41,21 42,58 42,00 42,16 42,22 11.814 11.803.299.500
11/4/2025 40,60 41,20 +1,88% 40,29 41,44 41,03 41,18 41,50 7.286 6.569.090.800
10/4/2025 40,30 40,44 -0,61% 39,75 40,81 40,18 40,29 40,53 12.372 11.811.102.100
9/4/2025 40,41 40,69 +0,20% 39,50 41,60 40,36 40,60 40,69 20.285 15.537.237.800
8/4/2025 40,97 40,61 +0,49% 40,37 41,52 40,84 40,58 40,61 12.560 18.670.982.200
7/4/2025 40,92 40,41 -1,56% 40,19 41,87 40,76 40,36 40,78 11.606 9.051.425.900
4/4/2025 41,41 41,05 -2,66% 40,85 42,14 41,45 41,05 41,22 13.548 13.243.760.100
3/4/2025 40,17 42,17 +4,23% 40,17 42,97 42,25 42,16 42,39 18.812 17.497.674.000
2/4/2025 40,22 40,46 +1,00% 39,72 40,46 40,08 40,35 40,49 8.511 9.937.013.400
1/4/2025 39,93 40,06 +0,15% 39,65 40,59 40,24 39,99 40,06 8.122 5.956.072.200
31/3/2025 39,91 40,00 -0,87% 39,61 40,53 39,99 39,95 40,04 9.106 9.859.586.700
28/3/2025 41,04 40,35 -1,44% 40,29 41,04 40,51 40,34 40,43 6.976 7.835.982.000
27/3/2025 40,96 40,94 +0,07% 40,51 41,40 40,95 40,68 40,96 10.538 8.365.591.800
26/3/2025 41,33 40,91 -0,70% 40,75 41,91 41,01 40,91 41,11 9.230 9.752.273.100
25/3/2025 41,06 41,20 +0,44% 40,98 42,23 41,42 41,20 41,29 6.554 7.463.474.400
24/3/2025 41,94 41,02 -1,51% 40,87 41,94 41,28 40,90 41,12 7.735 6.509.335.900
21/3/2025 42,32 41,65 -0,90% 41,60 42,48 41,92 41,62 41,82 8.122 33.834.357.300
20/3/2025 42,74 42,03 -1,15% 42,03 42,91 42,45 42,02 42,42 12.068 10.241.682.300
19/3/2025 43,00 42,52 +2,36% 41,92 43,00 42,49 42,44 42,63 16.440 12.988.597.200
18/3/2025 41,69 41,54 -0,05% 41,53 42,36 41,89 41,54 41,66 10.207 9.129.382.500
17/3/2025 40,85 41,56 +1,54% 40,83 42,11 41,67 41,55 41,69 10.247 9.497.505.900
14/3/2025 40,84 40,93 +1,82% 40,47 41,66 41,17 40,91 41,14 11.832 10.852.170.100
13/3/2025 39,57 40,20 +1,52% 39,48 40,60 40,19 40,20 40,36 11.863 11.205.561.100
12/3/2025 38,96 39,60 +1,59% 38,92 39,92 39,65 39,58 39,81 10.569 12.143.027.400
11/3/2025 38,96 38,98 -0,23% 38,36 39,32 38,83 38,94 39,19 10.203 7.792.658.700
10/3/2025 39,06 39,07 -0,38% 38,75 39,58 39,15 39,04 39,22 8.368 6.209.136.200
7/3/2025 37,62 39,22 +2,64% 37,48 39,81 39,14 39,21 39,61 12.957 10.232.221.800
6/3/2025 37,95 38,21 +1,00% 37,59 38,43 38,11 38,05 38,22 9.299 6.140.861.000
5/3/2025 38,06 37,83 -0,60% 37,55 38,71 37,97 37,55 37,85 9.910 8.978.895.900
28/2/2025 38,88 38,06 -1,83% 38,06 39,28 38,17 38,02 38,08 14.761 31.776.551.000
27/2/2025 39,10 38,77 -0,77% 38,65 39,40 38,94 38,66 38,77 8.886 5.985.705.700
26/2/2025 40,01 39,07 -6,49% 39,04 40,32 39,33 39,00 39,08 8.258 7.727.034.500
25/2/2025 40,53 41,78 +3,14% 40,47 42,03 41,68 41,68 41,79 12.562 38.013.120.400
24/2/2025 42,11 40,51 -2,83% 40,51 42,11 41,04 40,46 40,57 8.172 8.137.651.300
21/2/2025 41,92 41,69 +1,56% 41,22 42,08 41,64 41,67 41,90 9.602 9.280.738.900
20/2/2025 41,12 41,05 -0,56% 40,56 41,38 40,88 41,03 41,07 11.289 14.461.269.700
19/2/2025 41,79 41,28 -1,78% 41,19 42,10 41,53 41,18 41,29 11.190 9.196.093.100
18/2/2025 42,34 42,03 -1,11% 41,87 42,56 42,15 42,03 42,19 8.810 11.779.635.900
17/2/2025 42,26 42,50 +0,88% 42,14 43,09 42,71 42,50 43,00 8.176 11.112.985.900
14/2/2025 40,89 42,13 +3,69% 40,89 42,71 41,88 41,99 42,15 11.546 8.968.990.600
13/2/2025 39,96 40,63 +0,67% 39,86 40,73 40,38 40,51 40,77 8.106 7.204.414.300
12/2/2025 40,30 40,36 -1,75% 40,10 40,90 40,49 40,35 40,36 15.620 10.592.519.400
11/2/2025 40,26 41,08 +2,73% 39,88 41,25 41,02 40,99 41,23 15.078 13.889.468.200
10/2/2025 40,92 39,99 -1,23% 39,95 41,06 40,24 39,98 40,27 11.419 7.683.039.100
7/2/2025 40,50 40,49 -0,91% 40,37 41,25 40,67 40,49 40,65 12.455 9.573.523.800
6/2/2025 40,70 40,86 +0,02% 40,42 41,28 40,79 40,86 40,91 10.292 8.135.852.600
5/2/2025 40,73 40,85 +0,67% 40,08 41,08 40,80 40,68 40,94 12.696 15.770.364.100
4/2/2025 40,01 40,58 +0,62% 39,96 40,86 40,43 40,57 40,83 14.869 11.516.044.600
3/2/2025 39,18 40,33 +1,69% 38,86 40,71 40,27 40,32 40,39 13.241 12.122.469.400
31/1/2025 40,21 39,66 -1,83% 39,66 40,57 40,10 39,65 39,66 11.161 9.391.958.900
30/1/2025 38,25 40,40 +5,62% 38,25 40,44 39,81 40,25 40,43 17.287 21.147.841.000
29/1/2025 39,38 38,25 -1,52% 38,25 39,38 38,59 38,25 38,42 11.578 9.981.168.000
28/1/2025 38,60 38,84 +0,52% 38,48 38,94 38,75 38,78 38,84 9.616 8.265.635.600
27/1/2025 37,50 38,64 +2,82% 37,23 38,82 38,47 38,64 38,66 14.616 10.116.912.500
24/1/2025 37,22 37,58 +1,05% 36,97 37,72 37,48 37,58 37,60 11.346 11.435.801.800
23/1/2025 37,71 37,19 -0,43% 36,75 37,71 37,07 37,12 37,19 9.963 7.314.115.900
22/1/2025 36,97 37,35 +1,19% 36,71 37,77 37,36 37,35 37,70 14.262 11.144.940.300
21/1/2025 37,35 36,91 -0,81% 36,87 37,35 37,01 36,90 37,07 10.029 8.837.029.200
20/1/2025 36,72 37,21 +1,36% 36,11 37,54 37,17 37,21 37,49 9.083 7.366.703.000
17/1/2025 36,36 36,71 +1,97% 35,79 37,00 36,48 36,48 36,72 23.747 24.421.116.800
16/1/2025 37,07 36,00 -2,94% 35,69 37,08 36,26 36,00 36,20 18.530 22.591.520.200
15/1/2025 36,98 37,09 +1,90% 36,41 37,45 36,83 37,09 37,31 24.548 24.980.040.600
14/1/2025 36,24 36,40 -0,11% 35,87 36,48 36,22 36,35 36,45 12.056 10.769.813.800
13/1/2025 36,83 36,44 -0,27% 36,24 36,91 36,44 36,43 36,45 11.165 8.777.479.800
10/1/2025 36,68 36,54 -0,98% 36,14 36,82 36,40 36,43 36,56 13.798 20.773.087.100
9/1/2025 36,80 36,90 +0,27% 36,53 37,10 36,81 36,88 36,93 8.744 7.771.534.900
8/1/2025 37,20 36,80 -2,23% 36,72 37,48 36,99 36,80 36,87 13.803 21.207.882.200
7/1/2025 37,00 37,64 +1,89% 36,98 37,64 37,28 37,35 37,64 12.202 10.323.516.200
6/1/2025 35,86 36,94 +3,76% 35,61 37,02 36,36 36,94 36,98 14.626 28.314.084.800
3/1/2025 36,05 35,60 -1,25% 35,30 36,31 35,64 35,60 35,64 13.630 11.721.065.800
2/1/2025 36,20 36,05 -1,18% 35,48 36,38 35,93 36,03 36,09 18.924 9.752.612.600
30/12/2024 36,85 36,48 -0,98% 36,16 37,15 36,40 36,47 36,50 13.749 9.443.277.800
27/12/2024 37,48 36,84 -0,94% 36,68 37,71 36,98 36,65 36,85 9.469 5.761.074.600
26/12/2024 37,21 37,19 -0,13% 37,10 37,70 37,36 37,18 37,25 13.283 8.568.246.700
23/12/2024 38,50 37,24 -4,07% 37,24 38,50 37,62 37,23 37,25 10.822 8.449.745.600
20/12/2024 37,82 38,82 +2,16% 37,70 38,84 38,51 38,65 38,82 14.405 15.167.898.500
19/12/2024 37,18 38,00 +2,40% 36,81 38,06 37,62 38,00 38,03 18.503 11.486.545.100
18/12/2024 38,12 37,11 -3,64% 36,81 38,45 37,89 36,72 37,11 23.752 30.805.287.400
17/12/2024 37,84 38,51 +2,69% 37,44 38,53 38,14 38,16 38,51 27.878 19.714.588.900
16/12/2024 38,18 37,50 -2,09% 37,43 38,61 37,95 37,50 37,69 15.456 10.998.166.500
13/12/2024 39,21 38,30 -2,02% 38,19 39,39 38,66 38,30 38,36 15.948 11.545.394.900
12/12/2024 39,80 39,09 -2,15% 38,58 39,80 38,93 38,89 39,09 18.683 17.472.442.100
11/12/2024 38,88 39,95 +3,23% 38,51 40,79 39,60 39,77 39,95 15.633 11.861.722.600
10/12/2024 38,75 38,70 +0,62% 38,48 39,04 38,71 38,70 38,73 9.569 7.922.958.800
9/12/2024 39,15 38,46 -1,54% 38,44 39,45 38,74 38,46 38,62 14.144 11.397.815.900
6/12/2024 39,64 39,06 -1,96% 38,96 39,69 39,21 39,06 39,40 17.950 15.826.763.500
5/12/2024 39,94 39,84 +1,09% 39,43 40,21 39,79 39,62 39,85 14.517 14.956.302.200
4/12/2024 39,59 39,41 -0,96% 39,26 39,80 39,45 39,35 39,47 13.548 12.792.302.400
3/12/2024 39,51 39,79 +0,89% 39,31 40,09 39,77 39,62 39,79 8.059 6.322.053.000
2/12/2024 39,91 39,44 -1,91% 39,44 40,40 39,83 39,32 39,57 12.932 11.130.066.800
29/11/2024 40,42 40,21 -0,94% 39,15 40,59 39,90 40,20 40,59 26.471 21.127.298.000
28/11/2024 41,30 40,59 -2,71% 39,81 41,50 40,48 40,59 40,63 19.566 15.556.343.400
27/11/2024 42,59 41,72 -2,02% 41,56 42,80 42,02 41,51 41,72 17.376 15.044.283.600
26/11/2024 42,30 42,58 +1,91% 41,76 43,10 42,64 42,57 42,63 12.533 11.288.537.800
25/11/2024 42,33 41,78 -0,45% 41,68 42,50 41,94 41,72 41,95 13.492 17.670.973.500
22/11/2024 41,55 41,97 +2,37% 41,08 42,14 41,58 41,96 42,02 13.425 13.176.529.100
21/11/2024 41,31 41,00 -2,29% 41,00 41,68 41,35 40,99 41,01 14.948 13.068.404.000
19/11/2024 41,01 41,96 +2,47% 40,87 42,06 41,75 41,87 42,01 11.122 8.418.968.100
18/11/2024 41,30 40,95 -2,08% 40,95 41,61 41,14 40,95 41,00 13.616 14.828.858.900
14/11/2024 41,14 41,82 +1,65% 40,89 41,89 41,68 41,76 41,82 12.730 15.660.881.100
13/11/2024 40,37 41,14 +2,44% 40,37 41,37 40,91 41,14 41,30 19.346 21.139.440.900
12/11/2024 41,51 40,16 -2,57% 40,16 41,51 40,51 40,15 40,43 16.636 16.251.467.200
11/11/2024 40,92 41,22 -0,07% 40,85 41,76 41,34 41,22 41,40 12.817 9.749.659.300
8/11/2024 41,48 41,25 -1,95% 40,55 41,65 41,10 41,25 41,30 24.370 23.837.675.400
7/11/2024 42,06 42,07 -0,97% 41,56 43,09 42,17 42,07 42,08 13.026 14.339.118.900
6/11/2024 42,11 42,48 -1,28% 41,80 42,89 42,42 42,48 42,50 8.708 6.919.314.400
5/11/2024 43,07 43,03 -0,30% 42,44 43,15 42,90 43,03 43,12 6.436 6.857.799.100
4/11/2024 42,21 43,16 +3,01% 42,21 43,41 42,94 43,07 43,16 9.980 11.674.395.700
1/11/2024 42,91 41,90 -2,90% 41,90 43,03 42,25 41,89 42,00 13.536 11.435.118.700
31/10/2024 42,67 43,15 +0,37% 42,67 43,60 43,26 43,15 43,21 11.428 15.436.155.300
30/10/2024 42,58 42,99 +0,96% 42,58 43,33 43,07 42,96 42,99 7.716 6.890.620.500
29/10/2024 42,97 42,58 -0,72% 42,46 43,15 42,72 42,54 42,60 6.974 6.501.004.700
28/10/2024 43,28 42,89 -0,35% 42,66 43,53 43,00 42,86 42,92 8.033 11.898.229.100
25/10/2024 43,02 43,04 -0,76% 42,75 43,45 43,00 43,00 43,09 12.614 23.720.792.100
24/10/2024 42,73 43,37 +1,21% 42,33 43,38 42,85 43,37 43,40 12.391 13.001.617.500
23/10/2024 42,97 42,85 -1,31% 42,22 43,22 42,65 42,80 42,86 14.260 14.926.675.800
22/10/2024 43,58 43,42 -0,80% 42,85 43,60 43,21 43,32 43,42 10.216 9.803.376.300
21/10/2024 43,66 43,77 +0,51% 43,37 43,84 43,69 43,73 43,78 6.685 5.389.461.800
18/10/2024 43,77 43,55 -0,39% 42,94 43,99 43,26 43,55 43,58 12.404 19.973.849.000
17/10/2024 43,80 43,72 -1,33% 43,49 43,91 43,68 43,60 43,73 8.462 8.332.362.200
16/10/2024 44,22 44,31 +0,73% 43,55 44,66 44,27 44,30 44,31 11.320 20.370.161.600
15/10/2024 44,11 43,99 -0,05% 43,79 44,37 44,04 43,96 43,99 7.709 6.790.655.400
14/10/2024 43,30 44,01 +1,43% 43,08 44,12 43,61 44,01 44,02 13.115 14.375.958.900
11/10/2024 43,26 43,39 -0,28% 42,65 43,51 43,02 43,22 43,39 14.893 13.529.011.300
10/10/2024 43,39 43,51 +0,07% 43,20 43,70 43,51 43,51 43,57 9.775 15.522.061.300
9/10/2024 43,66 43,48 -1,18% 43,17 43,83 43,44 43,37 43,52 16.388 14.361.607.200
8/10/2024 43,38 44,00 +0,41% 43,33 44,07 43,84 44,00 44,03 9.282 12.954.516.400
7/10/2024 44,36 43,82 -0,97% 43,72 44,60 43,99 43,79 43,82 7.718 7.377.783.300
4/10/2024 43,66 44,25 +0,27% 43,59 44,25 43,92 44,17 44,27 11.058 11.219.779.100
3/10/2024 44,22 44,13 -1,39% 43,37 44,44 43,78 43,90 44,15 14.782 21.563.697.400
2/10/2024 45,50 44,75 +0,45% 44,59 45,74 45,06 44,75 44,79 10.362 10.459.158.600
1/10/2024 45,35 44,55 -0,54% 44,19 45,35 44,62 44,55 44,56 14.333 17.150.378.800
30/9/2024 45,46 44,79 -1,75% 44,73 45,75 44,92 44,79 44,99 11.358 10.059.591.300
26/9/2024 45,82 45,59 +0,53% 44,91 45,85 45,42 45,49 45,60 9.861 10.015.985.600
25/9/2024 45,81 45,35 -0,42% 45,25 45,86 45,49 45,31 45,36 7.940 7.548.840.800
24/9/2024 45,51 45,54 +0,46% 44,92 45,82 45,43 45,43 45,54 13.452 11.544.198.000
23/9/2024 45,43 45,33 -0,37% 45,11 45,80 45,33 45,22 45,43 12.569 11.412.307.900
20/9/2024 47,00 45,50 -3,72% 45,50 47,48 46,04 45,50 45,53 14.350 29.520.741.100
19/9/2024 48,25 47,26 -1,93% 47,04 48,57 47,44 47,05 47,29 6.840 6.540.818.500
18/9/2024 48,17 48,19 -0,35% 47,97 48,60 48,27 48,03 48,19 7.203 6.198.884.300
17/9/2024 48,53 48,36 +0,08% 47,98 48,53 48,25 48,17 48,36 6.626 4.548.858.900
16/9/2024 48,37 48,32 +0,02% 48,32 48,96 48,60 48,31 48,68 6.347 5.725.215.500
13/9/2024 48,06 48,31 +1,45% 47,61 48,93 48,59 48,28 48,50 9.375 8.751.913.400
12/9/2024 47,38 47,62 +0,02% 47,36 48,15 47,69 47,62 47,72 9.184 8.110.588.400
11/9/2024 47,62 47,61 -0,50% 47,57 48,24 47,82 47,60 47,84 6.247 5.613.674.800
10/9/2024 47,81 47,85 -0,27% 47,58 48,20 47,92 47,84 47,93 7.997 5.950.132.700
9/9/2024 47,93 47,98 -0,25% 47,81 48,70 48,17 47,95 48,14 10.496 8.585.925.200
6/9/2024 48,00 48,10 -0,41% 47,93 48,72 48,17 48,10 48,12 8.175 7.375.944.400
5/9/2024 49,26 48,30 -1,67% 47,83 49,59 48,81 48,30 48,50 10.830 19.451.607.400
4/9/2024 48,20 49,12 +2,96% 48,00 49,39 48,56 49,12 49,33 12.903 20.156.709.000
3/9/2024 47,00 47,71 +0,87% 46,87 47,77 47,45 47,71 47,77 12.981 27.963.365.600
2/9/2024 47,30 47,30 -0,02% 46,85 47,47 47,13 47,30 47,32 7.715 6.421.134.600
30/8/2024 46,78 47,31 -0,04% 46,63 47,71 47,24 47,31 47,32 13.779 19.157.563.200
29/8/2024 47,75 47,33 -1,17% 46,46 47,98 46,99 47,30 47,34 20.079 29.567.659.100
28/8/2024 47,70 47,89 +0,40% 47,33 47,90 47,65 47,76 47,93 13.560 11.883.180.500
27/8/2024 47,82 47,70 -0,91% 47,58 48,38 47,84 47,70 47,79 7.679 5.516.511.700
26/8/2024 48,83 48,14 -1,05% 48,00 48,96 48,23 48,14 48,40 10.952 8.942.097.300
23/8/2024 47,95 48,65 +2,42% 47,30 49,04 48,38 48,65 48,75 16.384 16.295.574.800
22/8/2024 48,92 47,50 -2,50% 47,32 49,27 47,80 47,46 47,50 21.774 15.582.478.900
21/8/2024 49,98 48,72 -1,12% 48,68 49,98 48,94 48,71 48,88 11.071 8.631.916.900
20/8/2024 49,90 49,27 -1,75% 49,07 50,37 49,39 49,23 49,28 15.107 22.960.322.100
19/8/2024 49,19 50,15 +2,77% 48,66 50,45 49,75 50,04 50,35 27.619 25.232.870.700
16/8/2024 49,86 48,80 +0,31% 48,62 49,86 48,91 48,80 49,07 5.729 15.346.607.700
15/8/2024 48,11 48,65 +0,68% 48,00 48,99 48,64 48,65 48,80 6.478 14.510.794.900
14/8/2024 46,79 48,32 +4,36% 46,37 48,90 47,92 48,30 48,32 3.353 27.121.446.400
13/8/2024 46,23 46,30 -0,81% 45,91 46,53 46,26 46,22 46,31 3.953 10.410.174.400
12/8/2024 47,09 46,68 +0,21% 46,68 47,27 47,02 46,64 46,91 4.927 13.898.484.400
9/8/2024 46,49 46,58 +1,59% 46,06 46,94 46,64 46,58 46,67 2.293 38.189.446.200
8/8/2024 45,21 45,85 +2,46% 44,42 45,87 45,37 45,66 45,95 7.966 16.341.738.200
7/8/2024 45,00 44,75 +0,70% 44,13 45,04 44,55 44,74 44,82 8.640 13.019.834.200
6/8/2024 43,98 44,44 +0,91% 43,98 45,05 44,67 44,33 44,44 1.191 10.132.448.100
5/8/2024 44,10 44,04 -3,59% 44,04 44,93 44,35 44,02 44,28 764 11.175.856.500
2/8/2024 45,23 45,68 +1,22% 45,21 46,21 45,86 45,68 45,85 5.927 21.742.625.700
1/8/2024 44,43 45,13 +2,73% 44,23 45,39 45,06 45,07 45,16 2.856 11.068.165.800
31/7/2024 44,15 43,93 -0,50% 43,58 44,37 43,82 43,93 43,94 3.967 21.239.753.400
30/7/2024 44,68 44,15 -0,72% 44,15 44,94 44,48 44,14 44,30 8.755 11.321.730.600
29/7/2024 44,89 44,47 -0,07% 44,28 44,89 44,54 44,47 44,75 7.960 7.433.332.700
26/7/2024 44,21 44,50 +0,91% 43,72 44,69 44,33 44,47 44,62 9.327 11.277.400.500
25/7/2024 44,71 44,10 -1,36% 43,98 44,80 44,27 44,01 44,18 4.143 12.583.206.000
24/7/2024 45,55 44,71 -2,02% 44,71 45,62 45,10 44,71 44,89 9.138 20.677.402.800
23/7/2024 46,74 45,63 -2,75% 45,55 46,97 46,09 45,62 45,70 9.734 20.084.272.000
22/7/2024 46,21 46,92 +1,34% 45,87 47,17 46,90 46,91 46,93 3.389 11.430.075.600
19/7/2024 46,76 46,30 -1,47% 46,16 47,09 46,44 46,30 46,32 1.073 10.484.888.300
18/7/2024 47,50 46,99 -1,16% 46,82 47,68 47,18 46,96 47,06 7.894 7.000.735.400
17/7/2024 47,21 47,54 -0,27% 47,21 47,80 47,61 47,52 47,65 652 8.059.420.100
16/7/2024 47,50 47,67 +0,08% 47,50 48,15 47,82 47,64 47,67 8.105 6.591.516.100
15/7/2024 48,50 47,63 -1,79% 47,63 48,59 48,05 47,61 47,83 9.447 8.095.980.000
12/7/2024 47,99 48,50 +1,06% 47,61 48,62 48,36 48,42 48,50 6.495 6.240.565.700
11/7/2024 47,84 47,99 +1,03% 47,71 48,20 48,01 47,94 47,99 9.905 7.990.469.500
10/7/2024 47,59 47,50 -0,84% 47,38 48,20 47,59 47,50 47,60 519 14.732.096.800
9/7/2024 46,91 47,90 +1,23% 46,91 47,90 47,68 47,60 47,91 3.362 11.818.411.500
8/7/2024 46,49 47,32 +1,68% 46,37 47,41 47,15 47,27 47,34 9.369 19.223.446.700
5/7/2024 46,00 46,54 +0,61% 45,96 46,75 46,28 46,37 46,54 6.190 19.495.182.100
4/7/2024 45,99 46,26 +1,36% 45,94 46,48 46,29 46,25 46,29 3.993 14.453.675.800
3/7/2024 45,34 45,64 +1,54% 45,10 46,21 45,68 45,64 45,65 4.345 36.224.459.400
2/7/2024 45,90 44,95 -1,43% 44,51 46,02 45,14 44,91 44,95 6.406 15.468.401.500
1/7/2024 44,98 45,60 -0,04% 44,98 46,18 45,68 45,59 45,60 1.379 14.712.721.900
28/6/2024 45,05 45,62 -0,07% 45,05 46,00 45,64 45,62 45,72 1.752 10.257.409.500
27/6/2024 44,30 45,65 +2,33% 44,30 45,65 45,12 45,53 45,65 1.415 15.328.255.500
26/6/2024 44,48 44,61 0,00% 43,65 44,61 44,22 44,55 44,63 3.405 11.633.555.500
25/6/2024 45,15 44,61 -1,31% 44,37 45,22 44,62 44,53 44,61 6.382 6.242.528.800
24/6/2024 45,25 45,20 +0,47% 45,03 45,65 45,31 45,20 45,34 7.014 6.110.665.600
21/6/2024 43,76 44,99 +2,06% 43,76 45,25 44,96 44,97 45,01 1.990 21.062.905.200
20/6/2024 44,48 44,08 -0,43% 43,87 44,91 44,28 44,08 44,16 6.925 7.716.704.400
19/6/2024 44,35 44,27 -0,18% 43,52 44,50 44,05 44,26 44,57 7.552 8.888.905.000
18/6/2024 43,95 44,35 0,00% 43,77 44,75 44,41 44,27 44,35 5.825 7.178.897.300
17/6/2024 44,91 44,35 -2,25% 44,06 45,09 44,42 44,34 44,45 6.470 9.490.080.500
14/6/2024 44,55 45,37 +1,84% 43,80 45,50 44,95 45,29 45,39 7.224 7.963.638.500
13/6/2024 44,89 44,55 -0,38% 44,09 44,97 44,66 44,53 44,55 8.128 12.083.671.300
12/6/2024 46,13 44,72 -2,25% 44,66 46,47 45,03 44,70 44,82 1.340 10.727.738.900
11/6/2024 46,30 45,75 -0,22% 45,57 46,57 45,89 45,75 45,79 5.334 5.426.971.900
10/6/2024 46,20 45,85 -0,65% 45,63 46,30 45,93 45,80 45,98 6.502 6.042.779.700
7/6/2024 46,26 46,15 -1,62% 46,01 46,95 46,44 46,10 46,22 1.457 8.018.294.000
6/6/2024 46,45 46,91 +0,45% 46,45 47,54 47,17 46,90 46,91 316 9.909.235.900
5/6/2024 46,02 46,70 +0,80% 46,02 46,92 46,69 46,61 46,70 1.293 10.039.801.100
4/6/2024 46,56 46,33 -1,13% 46,15 46,92 46,48 46,32 46,42 7.709 21.928.244.600
3/6/2024 45,90 46,86 +2,52% 45,22 47,07 46,56 46,78 46,86 761 9.395.424.700
31/5/2024 45,61 45,71 -0,17% 45,27 46,00 45,66 45,70 45,74 9.350 34.385.667.100
29/5/2024 46,30 45,79 -1,10% 45,75 46,47 45,93 45,77 45,79 6.245 5.582.461.800
28/5/2024 47,47 46,30 -1,00% 46,25 47,48 46,74 46,30 46,57 7.794 9.147.784.800
27/5/2024 46,60 46,77 +0,04% 46,57 47,25 47,04 46,77 47,06 8.151 11.210.627.600
24/5/2024 45,40 46,75 +3,82% 45,03 47,36 46,80 46,75 46,82 204 32.204.981.700
23/5/2024 45,08 45,03 -1,05% 44,35 45,53 44,80 44,92 45,03 375 9.661.558.600
22/5/2024 46,44 45,51 -2,67% 45,34 46,50 45,79 45,49 45,51 2.207 12.338.263.200
21/5/2024 46,50 46,76 +0,13% 46,49 47,22 46,91 46,76 46,78 9.580 7.669.066.100
20/5/2024 46,73 46,70 -0,19% 46,20 47,24 46,79 46,67 46,70 7.472 6.539.239.700
17/5/2024 46,99 46,79 -1,25% 46,79 47,32 46,87 46,78 46,79 7.758 11.659.677.900
16/5/2024 48,00 47,38 -1,02% 47,36 48,42 47,86 47,38 47,46 8.157 14.431.398.100
15/5/2024 47,96 47,87 +0,74% 47,00 48,23 47,81 47,81 47,89 3.201 12.704.645.500
14/5/2024 46,28 47,52 +1,71% 46,28 47,55 47,36 47,40 47,53 9.488 7.635.492.400
13/5/2024 47,66 46,72 -1,77% 46,58 47,66 47,03 46,72 46,73 1.778 14.537.237.200
10/5/2024 46,41 47,56 +1,49% 46,41 47,97 47,42 47,50 47,56 453 25.531.904.600
9/5/2024 47,00 46,86 +0,24% 46,08 47,31 46,66 46,85 46,93 1.364 20.860.987.200
8/5/2024 46,76 46,75 -0,97% 46,10 47,28 46,42 46,75 46,76 2.897 52.284.715.200
7/5/2024 46,86 47,21 +0,77% 46,48 47,48 47,11 47,18 47,46 9.724 8.065.306.300
6/5/2024 47,47 46,85 -1,29% 46,73 47,63 47,02 46,73 46,86 7.816 7.076.515.600
3/5/2024 46,40 47,46 +3,76% 46,04 47,68 47,22 47,40 47,46 9.279 37.735.991.700
2/5/2024 46,00 45,74 +1,42% 45,43 46,27 45,84 45,72 45,74 1.308 14.153.145.000
30/4/2024 45,63 45,10 -1,70% 44,81 45,73 45,14 45,08 45,30 125 17.422.939.700
29/4/2024 46,15 45,88 -1,06% 45,68 46,80 46,20 45,65 45,91 8.589 9.050.836.800
26/4/2024 46,05 46,37 +1,76% 45,61 46,57 46,30 46,37 46,38 2.817 13.090.173.900
25/4/2024 45,77 45,57 -0,44% 45,38 45,98 45,72 45,55 45,57 7.343 10.598.406.700
24/4/2024 46,03 45,77 -1,51% 45,58 46,48 45,89 45,75 45,89 2.579 15.883.901.900
23/4/2024 46,44 46,47 -0,90% 46,25 47,05 46,66 46,47 46,71 9.635 9.197.178.000
22/4/2024 46,17 46,89 +1,49% 45,89 47,48 46,78 46,87 47,27 5.710 16.384.521.800
19/4/2024 45,29 46,20 +1,40% 45,29 46,58 46,21 46,20 46,31 3.630 19.178.078.700
18/4/2024 45,54 45,56 -0,33% 45,11 45,86 45,52 45,55 45,62 1.571 8.516.390.400
17/4/2024 46,19 45,71 -1,06% 45,53 46,24 45,76 45,63 45,78 3.384 9.256.462.000
16/4/2024 46,12 46,20 -0,86% 45,93 46,60 46,34 46,20 46,35 6.401 14.489.398.800
15/4/2024 46,76 46,60 -0,53% 45,67 46,76 46,31 46,59 46,61 8.343 16.292.266.600
12/4/2024 47,47 46,85 -1,16% 46,59 47,63 46,90 46,81 46,98 237 11.392.964.200
11/4/2024 46,95 47,40 +0,30% 46,45 47,52 46,97 47,20 47,41 271 15.588.705.400
10/4/2024 48,58 47,26 -3,43% 47,17 48,65 47,56 47,26 47,30 1.694 10.636.755.300
9/4/2024 48,05 48,94 +1,70% 47,83 48,94 48,43 48,93 48,94 3.324 22.928.460.900
8/4/2024 47,54 48,12 +1,20% 47,29 48,21 47,95 48,12 48,15 9.715 10.832.589.400
5/4/2024 48,28 47,55 -1,06% 47,29 48,35 47,60 47,55 47,56 2.265 15.338.936.300
4/4/2024 48,06 48,06 0,00% 47,86 48,65 48,37 48,00 48,08 9.726 8.147.806.400
3/4/2024 47,92 48,06 +0,46% 47,42 48,18 47,88 47,89 48,07 7.840 7.857.609.000
2/4/2024 47,23 47,84 +1,29% 46,84 48,29 47,53 47,83 47,85 764 14.386.412.400
1/4/2024 48,10 47,23 -1,34% 47,23 48,21 47,51 47,23 47,53 8.534 8.583.426.100
28/3/2024 47,68 47,87 +0,13% 47,58 48,10 47,92 47,87 47,89 8.176 9.064.851.200
27/3/2024 47,75 47,81 +0,80% 47,22 48,06 47,71 47,81 47,94 7.165 6.333.933.800
26/3/2024 47,73 47,43 -0,63% 47,43 48,07 47,65 47,42 47,64 5.767 7.517.224.800
25/3/2024 48,27 47,73 -1,32% 47,32 48,52 47,76 47,65 47,80 7.597 10.820.030.200
22/3/2024 48,40 48,37 -0,17% 48,10 48,78 48,44 48,31 48,37 5.485 6.183.959.000
21/3/2024 48,43 48,45 -0,29% 48,43 48,97 48,61 48,45 48,61 5.672 8.308.627.700
20/3/2024 48,08 48,59 +1,23% 48,05 48,81 48,52 48,59 48,60 9.942 15.287.833.600
19/3/2024 47,65 48,00 +0,84% 47,43 48,55 48,20 48,00 48,07 8.927 19.844.128.400
18/3/2024 48,00 47,60 -0,34% 47,41 48,19 47,80 47,60 47,80 2.798 14.293.359.400
15/3/2024 48,95 47,76 -2,53% 47,50 49,09 47,91 47,76 48,05 8.771 47.874.684.800
14/3/2024 49,74 49,00 -1,43% 48,95 50,07 49,39 48,96 49,00 2.667 19.250.560.800
13/3/2024 50,54 49,71 -1,88% 48,92 50,54 49,65 49,70 49,90 7.764 31.941.627.800
12/3/2024 50,80 50,66 +0,32% 50,29 50,91 50,68 50,57 50,66 635 12.312.200.800
11/3/2024 51,00 50,50 -0,98% 50,50 51,50 50,93 50,45 50,52 1.888 19.905.712.600
8/3/2024 50,00 51,00 +1,21% 50,00 51,27 50,82 0,00 0,00 6.666 16.859.004.900
7/3/2024 50,80 50,39 -1,12% 50,01 50,93 50,23 50,36 50,55 7.234 12.470.343.900
6/3/2024 50,87 50,96 +0,57% 50,24 50,96 50,71 50,59 50,96 5.956 6.016.247.400
5/3/2024 49,65 50,67 +1,60% 49,65 50,79 50,43 50,42 50,67 7.776 5.957.853.600
4/3/2024 50,30 49,87 -1,29% 49,28 50,33 49,60 49,86 49,95 887 8.880.138.400
1/3/2024 50,76 50,52 -0,63% 50,28 51,04 50,62 50,48 50,69 5.743 4.803.646.800
29/2/2024 50,59 50,84 +0,47% 49,72 50,84 50,54 50,61 50,84 8.440 15.183.609.800
28/2/2024 50,48 50,60 -1,94% 50,03 51,02 50,50 50,57 50,60 3.969 21.429.255.800
27/2/2024 51,00 51,60 +1,42% 50,95 52,10 51,61 51,27 51,63 1.445 11.421.818.400
26/2/2024 50,36 50,88 +1,03% 50,23 51,60 51,04 50,75 50,88 8.448 8.506.429.200
23/2/2024 50,25 50,36 +0,22% 49,91 50,59 50,30 0,00 0,00 7.384 5.535.088.400
22/2/2024 50,56 50,25 +0,14% 49,70 50,56 50,21 50,25 50,27 5.675 6.895.961.000
21/2/2024 50,93 50,18 -1,53% 49,63 51,10 50,04 50,17 50,33 8.305 8.250.267.400
20/2/2024 50,37 50,96 +1,01% 50,31 52,01 51,08 50,93 50,99 9.536 13.504.791.800
19/2/2024 50,46 50,45 -0,34% 50,35 50,79 50,52 50,41 50,45 6.074 5.922.966.600
16/2/2024 51,03 50,62 -0,30% 50,07 51,03 50,52 50,61 50,73 6.327 9.446.863.700
15/2/2024 50,56 50,77 +0,91% 50,22 50,97 50,60 50,58 50,77 881 10.019.573.900
14/2/2024 51,42 50,31 -2,18% 49,96 51,42 50,26 50,19 50,31 6.469 7.071.098.200
9/2/2024 50,82 51,43 +0,33% 50,31 51,50 51,06 0,00 0,00 2.863 14.048.986.200
8/2/2024 51,86 51,26 -1,91% 50,34 52,16 51,04 50,84 51,26 1.898 16.270.359.700
7/2/2024 52,51 52,26 -0,46% 51,95 53,28 52,49 52,23 52,27 6.425 16.234.243.300
6/2/2024 50,45 52,50 +3,80% 50,27 52,52 51,73 52,50 52,56 1.948 21.459.125.000
5/2/2024 50,51 50,58 -0,39% 50,04 51,30 50,44 50,51 50,58 1.274 11.935.641.100
2/2/2024 51,34 50,78 -0,63% 49,80 51,74 50,44 50,74 50,79 4.738 16.541.359.400
1/2/2024 50,72 51,10 +0,97% 50,41 51,68 51,13 51,06 51,10 4.601 38.309.777.700
31/1/2024 50,54 50,61 +0,62% 50,44 51,57 50,93 50,57 50,67 1.980 20.155.439.500
30/1/2024 50,79 50,30 -0,51% 50,06 51,70 50,51 50,29 50,39 3.163 35.080.600.900
29/1/2024 49,91 50,56 +1,32% 49,58 50,82 50,13 50,55 50,59 8.163 15.430.766.400
26/1/2024 50,75 49,90 -0,38% 49,90 50,75 50,21 49,87 50,19 6.979 5.432.786.300
25/1/2024 49,32 50,09 +1,58% 49,08 50,46 49,88 50,09 50,12 9.221 9.804.527.600
24/1/2024 50,42 49,31 -2,01% 49,31 50,65 49,71 49,30 49,35 7.825 7.793.054.200
23/1/2024 49,88 50,32 +1,51% 49,47 50,83 50,00 50,32 50,34 1.259 24.688.639.100
22/1/2024 49,51 49,57 -0,06% 49,16 49,93 49,54 49,57 49,58 6.684 16.277.377.400
19/1/2024 48,99 49,60 -0,78% 48,79 50,06 49,45 49,58 49,61 7.389 28.807.605.200
18/1/2024 52,85 49,99 -5,34% 49,69 52,92 50,40 49,95 50,07 8.875 35.432.234.800
17/1/2024 52,68 52,81 -0,25% 52,38 53,19 52,69 52,77 52,82 2.370 15.703.579.900
16/1/2024 53,84 52,94 -1,98% 52,40 53,92 52,90 52,89 52,94 3.171 11.855.350.800
15/1/2024 53,53 54,01 +0,95% 53,16 54,08 53,70 53,74 54,04 5.975 4.751.108.400
12/1/2024 53,45 53,50 -0,17% 52,94 54,01 53,64 53,46 53,50 4.766 21.393.541.600
11/1/2024 54,33 53,59 -1,56% 53,44 54,50 54,17 53,52 53,60 8.585 22.306.480.300
10/1/2024 54,62 54,44 +0,17% 53,91 54,62 54,29 54,41 54,45 3.962 4.238.981.200
9/1/2024 53,09 54,35 +1,40% 53,09 54,85 54,36 54,35 54,39 3.061 15.322.072.100
8/1/2024 52,40 53,60 +2,29% 52,14 53,84 52,83 53,48 53,60 9.884 26.755.480.800
5/1/2024 51,47 52,40 +0,87% 51,41 52,90 52,05 52,34 52,41 6.095 9.205.003.600
4/1/2024 52,03 51,95 -0,69% 51,56 52,15 51,95 51,90 51,97 4.762 8.747.762.500
3/1/2024 52,57 52,31 +0,23% 51,95 52,69 52,32 52,27 52,33 4.903 18.037.368.900
2/1/2024 52,89 52,19 -3,05% 51,90 53,46 52,30 52,18 52,19 7.514 11.737.707.500
28/12/2023 53,85 53,83 +0,34% 53,69 54,30 54,02 53,80 53,96 5.024 5.762.892.900
27/12/2023 52,99 53,65 +1,32% 52,67 53,94 53,61 53,65 53,67 7.647 9.236.428.500
26/12/2023 52,27 52,95 +2,00% 52,27 53,07 52,81 52,95 52,97 8.371 10.689.254.900
22/12/2023 51,92 51,91 +0,87% 51,29 52,62 52,29 51,91 52,01 9.744 35.159.037.900
21/12/2023 51,87 51,46 -0,16% 51,46 52,69 51,87 51,46 51,84 6.485 7.162.424.400
20/12/2023 52,21 51,54 -1,17% 51,54 52,58 51,86 51,53 51,79 6.706 8.106.744.500
19/12/2023 51,61 52,15 +1,50% 51,32 52,16 51,94 51,95 52,16 7.727 9.655.719.200
18/12/2023 50,82 51,38 +1,74% 50,21 51,61 50,94 51,29 51,39 1.272 19.491.761.000
15/12/2023 51,69 50,50 -2,32% 50,22 51,94 50,61 50,50 50,60 7.544 43.794.236.800
14/12/2023 52,58 51,70 -1,37% 51,08 53,26 51,82 51,69 51,70 8.512 21.605.088.100
13/12/2023 52,00 52,42 +1,18% 51,61 52,42 51,96 52,23 52,45 7.431 22.168.314.800
12/12/2023 51,74 51,81 +0,12% 51,55 52,12 51,81 51,81 51,96 3.744 5.063.495.500
11/12/2023 51,92 51,75 -0,77% 51,51 52,29 51,72 51,75 51,76 3.788 3.762.217.100
8/12/2023 52,33 52,15 -0,34% 51,63 52,51 52,11 52,13 52,15 7.198 6.712.172.200
7/12/2023 52,77 52,33 -0,83% 51,83 52,84 52,21 52,23 52,35 6.315 6.320.426.800
6/12/2023 53,05 52,77 -0,25% 51,90 53,68 52,62 52,73 52,80 9.556 9.773.548.500
5/12/2023 52,75 52,90 +0,28% 52,27 53,26 52,83 52,89 52,98 8.625 6.712.332.300
4/12/2023 52,54 52,75 -0,60% 52,54 53,49 52,92 52,67 52,75 9.472 9.181.286.500
1/12/2023 52,54 53,07 +0,55% 51,93 53,19 52,52 52,81 53,11 2.927 11.039.453.400
30/11/2023 52,70 52,78 +1,19% 51,62 52,93 52,42 52,38 52,78 7.009 10.438.848.700
29/11/2023 52,35 52,16 -0,34% 51,92 52,99 52,46 52,15 52,18 6.920 5.872.595.700
28/11/2023 52,15 52,34 +0,06% 52,15 53,17 52,67 52,33 52,38 6.686 5.989.460.100
27/11/2023 52,11 52,31 +0,81% 51,12 52,51 52,04 52,29 52,32 8.792 7.259.503.100
24/11/2023 52,10 51,89 -0,69% 51,37 52,30 51,89 51,88 52,02 6.580 4.967.524.200
23/11/2023 52,02 52,25 +0,93% 51,47 52,63 52,23 52,25 52,49 2.616 2.461.369.600
22/11/2023 51,13 51,77 +1,19% 51,02 52,79 51,93 51,75 51,79 9.103 8.273.274.800
21/11/2023 51,03 51,16 0,00% 50,83 51,53 51,14 51,16 51,20 6.728 6.713.258.600
20/11/2023 51,70 51,16 -1,03% 50,88 51,98 51,23 51,14 51,16 1.614 18.817.014.400
17/11/2023 52,41 51,69 -1,37% 51,69 52,84 52,19 51,68 51,95 9.529 7.591.135.700
16/11/2023 50,81 52,41 +2,76% 50,80 52,50 52,01 52,07 52,42 4.625 18.859.907.000
14/11/2023 50,02 51,00 +2,00% 50,00 51,84 51,32 50,99 51,00 9.395 19.474.410.300
13/11/2023 50,37 50,00 -0,73% 49,45 50,51 50,01 50,00 50,18 6.616 8.933.395.300
10/11/2023 48,43 50,37 +5,11% 48,29 50,47 49,74 50,23 50,37 8.407 20.776.656.400
9/11/2023 48,00 47,92 -0,17% 47,55 48,38 48,03 47,92 47,95 5.642 5.174.165.800
8/11/2023 48,20 48,00 -0,41% 47,79 48,61 48,09 47,99 48,00 1.272 11.879.806.300
7/11/2023 48,60 48,20 -0,74% 48,18 49,25 48,65 48,17 48,20 3.525 11.457.220.300
6/11/2023 48,59 48,56 +0,33% 47,86 48,88 48,31 48,55 48,60 8.109 9.116.700.900
3/11/2023 49,12 48,40 +1,11% 47,98 49,49 48,48 48,40 48,42 287 7.925.013.500
1/11/2023 46,58 47,87 +2,70% 46,58 48,80 47,88 47,81 47,87 567 23.782.427.300
31/10/2023 46,54 46,61 +1,06% 46,01 46,94 46,66 46,60 46,66 7.684 8.769.341.600
30/10/2023 47,00 46,12 -1,56% 45,99 47,14 46,45 46,11 46,30 8.221 8.417.038.500
27/10/2023 47,35 46,85 -1,58% 46,51 48,09 47,06 46,83 46,87 8.060 8.039.057.000
26/10/2023 46,12 47,60 +4,27% 46,12 47,63 47,28 47,53 47,60 2.803 12.506.199.700
25/10/2023 45,50 45,65 +0,37% 45,24 46,20 45,79 45,65 45,67 2.532 13.768.458.800
24/10/2023 46,69 45,48 -0,02% 45,00 47,18 45,49 45,47 45,52 7.361 7.711.389.200
23/10/2023 44,89 45,49 +0,55% 44,86 46,18 45,64 45,39 45,51 727 11.308.111.900
20/10/2023 44,72 45,24 +0,27% 44,64 46,25 45,27 45,24 45,25 6.049 15.333.515.500
19/10/2023 43,79 45,12 +3,27% 43,48 45,85 45,17 45,11 45,13 7.907 15.704.442.800
18/10/2023 43,50 43,69 0,00% 42,87 43,87 43,58 43,69 43,71 4.990 23.918.323.600
17/10/2023 43,63 43,69 -0,88% 43,53 44,47 43,91 43,69 43,84 8.837 5.347.062.800
16/10/2023 44,15 44,08 +0,59% 43,92 44,57 44,16 44,08 44,14 9.387 7.372.583.200
13/10/2023 45,38 43,82 -3,71% 43,81 45,38 44,27 43,80 43,83 2.282 10.476.876.000
11/10/2023 45,35 45,51 +0,35% 45,14 45,79 45,46 45,50 45,54 692 11.999.055.100
10/10/2023 44,51 45,35 +2,14% 44,40 45,83 45,31 45,35 45,51 1.717 14.540.198.700
9/10/2023 43,48 44,40 +1,07% 43,24 44,52 43,99 44,31 44,40 3.168 20.380.317.400
6/10/2023 43,81 43,93 -0,77% 42,89 44,14 43,76 43,93 43,97 4.378 15.876.114.800
5/10/2023 45,11 44,27 -1,73% 44,02 45,50 44,35 44,25 44,30 9.718 15.326.020.500
4/10/2023 44,87 45,05 +0,42% 44,74 45,28 45,08 45,05 45,12 8.332 8.257.525.400
3/10/2023 45,54 44,86 -2,48% 44,73 45,89 45,10 44,85 44,86 8.248 6.055.951.300
2/10/2023 46,50 46,00 -1,60% 45,77 46,71 46,07 46,00 46,10 6.675 5.508.135.400
29/9/2023 47,64 46,75 -1,06% 46,38 47,85 46,71 46,73 46,76 7.876 7.250.251.700
28/9/2023 46,83 47,25 +0,90% 46,53 47,40 47,10 47,25 47,28 8.436 10.300.926.800
27/9/2023 47,40 46,83 -1,16% 46,30 47,67 46,76 46,80 46,93 8.996 10.852.927.700
26/9/2023 48,75 47,38 -3,07% 47,24 48,81 47,52 47,37 47,54 1.346 14.402.179.200
25/9/2023 48,96 48,88 -0,04% 47,96 48,96 48,41 48,76 48,89 6.224 8.874.290.200
22/9/2023 49,27 48,90 -0,83% 48,57 49,31 48,88 48,72 48,90 862 11.211.364.400
21/9/2023 50,00 49,31 -1,44% 48,51 50,00 49,24 49,09 49,33 1.110 15.083.272.400
20/9/2023 49,70 50,03 +0,66% 49,38 50,44 49,88 49,82 50,04 8.197 13.853.216.200
19/9/2023 50,01 49,70 -1,04% 48,96 50,21 49,58 49,70 49,74 671 14.998.999.700
18/9/2023 50,78 50,22 -1,43% 49,86 51,39 50,48 49,91 50,23 9.655 30.994.229.800
15/9/2023 48,55 50,95 +4,90% 48,39 50,95 50,17 50,95 50,97 8.573 47.823.850.700
14/9/2023 48,57 48,57 +0,33% 47,81 48,68 48,32 48,48 48,57 5.580 6.396.937.600
13/9/2023 47,77 48,41 +2,11% 47,66 49,02 48,50 48,33 48,44 9.988 10.133.171.800
12/9/2023 46,00 47,41 +3,07% 45,89 47,77 47,11 47,41 47,48 8.441 42.333.570.900
11/9/2023 45,34 46,00 +1,14% 44,56 46,24 45,31 45,99 46,02 1.528 14.734.791.300
8/9/2023 44,79 45,48 +0,46% 44,43 45,48 45,13 45,34 45,48 6.856 7.752.583.700
6/9/2023 46,57 45,27 -2,22% 45,24 46,67 45,60 45,25 45,54 5.246 7.372.596.900
5/9/2023 46,60 46,30 -1,68% 46,08 47,03 46,59 46,29 46,30 8.655 8.962.903.900
4/9/2023 46,55 47,09 +1,05% 46,23 47,31 46,92 46,99 47,09 3.459 3.723.328.400
1/9/2023 46,20 46,60 +1,08% 46,09 46,79 46,48 46,33 46,60 4.911 17.989.389.700
31/8/2023 46,49 46,10 -1,35% 45,91 46,95 46,14 46,10 46,28 7.272 9.178.747.100
30/8/2023 47,74 46,73 -1,58% 46,70 47,74 47,03 46,72 46,77 7.243 9.759.522.600
29/8/2023 47,58 47,48 +0,96% 46,35 47,58 46,91 47,27 47,49 7.132 8.131.892.500
28/8/2023 47,02 47,03 +0,02% 46,40 47,04 46,86 47,00 47,03 6.067 6.971.914.000
25/8/2023 47,59 47,02 -1,20% 46,75 47,81 47,16 46,86 47,02 5.243 6.750.938.200
24/8/2023 47,67 47,59 -0,15% 47,14 47,95 47,52 47,57 47,67 6.911 6.132.230.100
23/8/2023 47,61 47,66 -0,23% 46,95 48,09 47,41 47,63 47,66 919 11.709.695.300
22/8/2023 46,82 47,77 +1,21% 46,82 47,97 47,56 47,76 47,79 7.557 7.312.484.900
21/8/2023 48,13 47,20 -1,56% 46,86 48,13 47,25 47,20 47,31 7.872 7.783.049.900
18/8/2023 47,45 47,95 +0,86% 46,99 48,00 47,69 47,86 48,06 9.737 13.836.146.100
17/8/2023 47,67 47,54 -0,11% 47,30 48,25 47,73 47,54 47,63 7.079 4.873.710.100
16/8/2023 47,31 47,59 -1,49% 46,55 48,03 47,51 47,58 47,61 6.804 19.675.270.500
15/8/2023 49,10 48,31 -1,81% 48,26 49,56 48,65 48,31 48,45 1.690 9.915.068.300
14/8/2023 48,80 49,20 +0,20% 48,69 49,65 49,17 49,19 49,22 8.067 7.689.219.300
11/8/2023 48,47 49,10 +0,78% 48,16 49,39 48,72 49,10 49,19 1.436 12.198.509.600
10/8/2023 48,81 48,72 +0,31% 48,41 49,04 48,79 48,72 48,80 5.001 4.829.648.200
9/8/2023 48,00 48,57 +0,35% 47,52 48,82 48,02 48,55 48,59 1.337 10.678.360.500
8/8/2023 47,90 48,40 +0,12% 47,44 48,56 48,27 48,30 48,40 9.425 9.086.921.900
7/8/2023 49,10 48,34 -1,31% 48,34 49,24 48,56 48,34 48,39 7.604 8.976.997.500
4/8/2023 48,96 48,98 -0,65% 48,75 49,87 49,16 48,95 48,99 7.286 8.860.187.500
3/8/2023 50,32 49,30 -1,87% 48,96 50,73 49,48 49,19 49,30 8.098 9.105.671.600
2/8/2023 49,96 50,24 +0,54% 49,57 50,32 50,03 50,08 50,24 3.752 3.871.488.600
1/8/2023 49,47 49,97 -0,44% 49,20 50,11 49,79 49,90 49,97 4.430 5.140.290.500
31/7/2023 50,36 50,19 -0,63% 49,83 50,89 50,16 50,15 50,19 6.622 6.288.633.400
28/7/2023 50,38 50,51 +0,24% 50,15 50,87 50,49 50,51 50,52 4.551 5.111.337.700
27/7/2023 51,15 50,39 -2,14% 50,10 51,64 50,67 50,10 50,41 6.973 7.012.303.600
26/7/2023 51,30 51,49 +0,59% 50,45 52,00 50,95 51,42 51,50 1.132 12.776.997.900
25/7/2023 52,19 51,19 +0,61% 50,99 52,55 51,30 51,16 51,19 9.982 9.160.736.600
24/7/2023 49,88 50,88 +1,15% 49,72 50,98 50,67 50,83 50,88 8.986 9.692.772.600
21/7/2023 49,35 50,30 +2,17% 49,25 50,73 50,05 50,30 50,33 2.085 19.680.022.500
20/7/2023 49,37 49,23 -0,34% 48,56 49,45 49,03 49,12 49,23 8.836 9.023.029.800
19/7/2023 49,24 49,40 -0,20% 48,74 49,70 49,10 49,30 49,40 8.185 16.023.788.700
18/7/2023 49,59 49,50 -0,86% 48,79 49,88 49,30 49,49 49,50 1.330 15.433.513.200
17/7/2023 50,32 49,93 -0,14% 49,54 50,45 49,86 49,88 49,94 684 9.538.174.300
14/7/2023 49,95 50,00 -0,20% 49,31 50,22 49,90 49,99 50,15 7.049 11.200.957.400
13/7/2023 49,08 50,10 +0,85% 49,08 50,45 49,98 50,03 50,10 8.203 10.747.024.800
12/7/2023 50,58 49,68 -0,62% 49,36 50,58 49,76 49,62 49,68 141 8.692.068.900
11/7/2023 50,42 49,99 -1,67% 49,12 50,73 49,73 49,60 49,99 2.579 21.178.165.000
10/7/2023 51,00 50,84 +0,34% 50,58 51,36 50,90 50,81 50,84 6.118 11.504.639.600
7/7/2023 50,74 50,67 +0,88% 49,99 51,17 50,69 50,66 50,67 1.120 17.871.044.400
6/7/2023 50,12 50,23 -0,61% 49,78 50,50 50,19 50,20 50,25 6.326 5.830.166.300
5/7/2023 50,86 50,54 +0,26% 50,16 50,96 50,57 50,54 50,55 1.281 15.166.092.800
4/7/2023 50,55 50,41 -0,36% 50,00 50,85 50,47 50,40 50,41 6.433 5.822.510.900
3/7/2023 50,55 50,59 +0,78% 49,61 50,81 50,55 50,53 50,60 1.179 16.326.121.000
30/6/2023 49,14 50,20 +3,38% 48,89 50,52 50,07 49,80 50,22 9.697 23.353.613.000
29/6/2023 47,99 48,56 +1,19% 47,94 49,11 48,54 48,50 48,59 968 15.857.847.600
28/6/2023 47,96 47,99 +0,21% 47,70 48,59 48,13 47,96 48,00 2.499 10.896.800.200
27/6/2023 48,35 47,89 -0,85% 47,20 48,67 47,66 47,88 47,91 7.081 16.359.203.400
26/6/2023 48,36 48,30 -0,08% 47,45 48,66 48,20 48,29 48,34 1.504 12.283.873.500
23/6/2023 46,69 48,34 +5,99% 45,85 49,36 48,18 48,31 48,36 8.740 38.978.680.500
22/6/2023 46,88 45,61 -2,81% 45,14 46,88 45,59 45,56 45,61 3.203 13.621.590.600
21/6/2023 47,00 46,93 -0,19% 46,68 47,35 46,98 46,87 46,93 2.523 14.539.773.600
20/6/2023 45,09 47,02 +4,28% 44,88 47,35 46,53 47,02 47,20 5.749 25.579.713.300
19/6/2023 44,53 45,09 -0,33% 43,96 45,24 44,76 44,96 45,09 1.860 12.532.779.700
16/6/2023 46,41 45,24 -3,11% 44,94 46,94 45,47 45,17 45,24 8.307 22.816.160.400
15/6/2023 46,05 46,69 +1,39% 45,88 47,01 46,34 46,69 46,81 8 17.505.681.100
14/6/2023 45,32 46,05 +1,93% 44,92 46,05 45,59 46,00 46,05 1.711 13.777.746.000
13/6/2023 45,97 45,18 -1,25% 45,18 46,26 45,47 45,17 45,20 288 9.706.409.900
12/6/2023 45,56 45,75 +0,73% 45,37 46,68 45,96 45,71 45,75 2.322 16.734.897.300
9/6/2023 45,45 45,42 +0,87% 44,78 45,74 45,09 45,41 45,43 5.151 21.584.928.600
7/6/2023 45,68 45,03 +0,54% 44,73 45,68 45,09 45,03 45,13 1.287 12.814.783.100
6/6/2023 43,18 44,79 +3,92% 43,01 46,06 44,82 44,79 44,85 2.966 35.696.719.600
5/6/2023 43,80 43,10 -1,84% 42,61 44,01 43,05 43,06 43,17 8.604 13.337.110.800
2/6/2023 42,60 43,91 +3,08% 42,59 44,08 43,69 43,91 43,96 5.080 16.525.399.500
1/6/2023 43,71 42,60 -3,27% 42,00 43,94 42,50 42,57 42,60 9.000 42.360.578.400
31/5/2023 44,10 44,04 -0,45% 43,91 45,18 44,33 43,98 44,04 590 23.358.586.700
30/5/2023 45,01 44,24 -0,92% 44,00 45,18 44,37 44,18 44,24 613 10.567.037.700
29/5/2023 45,65 44,65 -2,02% 44,49 45,80 44,79 44,44 44,68 7.842 14.061.970.600
26/5/2023 46,06 45,57 -0,44% 45,01 46,25 45,67 45,53 45,58 6.010 4.463.975.600
25/5/2023 44,41 45,77 +4,33% 44,41 46,16 45,69 45,76 45,77 3.042 10.814.721.000
24/5/2023 44,20 43,87 -1,35% 43,72 44,60 44,00 43,87 43,92 3.982 11.627.400.500
23/5/2023 45,15 44,47 -1,22% 44,47 45,95 45,38 44,47 44,55 8.155 21.456.107.000
22/5/2023 45,82 45,02 -2,02% 45,02 46,60 45,55 45,01 45,18 4.374 20.243.778.900
19/5/2023 44,23 45,95 +4,03% 43,80 46,40 45,70 45,71 45,96 5.499 15.884.876.900
18/5/2023 44,50 44,17 -0,88% 43,86 44,96 44,24 44,11 44,17 2.577 12.003.225.300
17/5/2023 44,48 44,56 -0,22% 44,43 45,36 44,60 44,40 44,56 9.811 20.647.813.400
16/5/2023 45,45 44,66 -1,22% 44,66 45,80 44,98 44,66 44,82 5.211 4.037.840.500
15/5/2023 43,96 45,21 +2,54% 43,91 45,74 45,11 45,20 45,27 8.807 7.318.190.600
12/5/2023 44,89 44,09 -2,46% 43,86 44,89 44,20 44,07 44,17 254 16.606.801.900
11/5/2023 44,71 45,20 +0,76% 44,00 45,40 44,69 45,12 45,29 1.354 13.597.936.400
10/5/2023 44,03 44,86 +2,05% 43,83 44,98 44,65 44,80 44,93 8.823 7.102.988.000
9/5/2023 43,05 43,96 +1,43% 43,05 44,68 44,07 43,96 44,00 8.600 7.074.410.200
8/5/2023 43,75 43,34 -0,07% 42,82 43,91 43,32 43,34 43,40 7.840 12.082.322.000
5/5/2023 44,00 43,37 -0,16% 43,02 44,00 43,42 43,33 43,53 8.610 14.789.639.800
4/5/2023 43,01 43,44 +1,92% 42,79 43,79 43,39 43,42 43,44 257 7.735.949.100
3/5/2023 42,43 42,62 +1,04% 41,74 42,84 42,27 42,58 42,65 289 11.321.034.500
2/5/2023 41,80 42,18 +0,91% 41,32 42,30 41,94 42,03 42,22 538 9.022.704.600
28/4/2023 41,70 41,80 -0,38% 41,15 42,01 41,64 41,80 41,82 8.180 11.607.953.600
27/4/2023 41,53 41,96 +1,25% 41,42 42,13 41,86 41,92 41,99 8.597 5.823.292.200
26/4/2023 41,44 41,44 -0,46% 40,69 41,99 41,28 41,44 41,52 8.446 11.219.120.300
25/4/2023 42,49 41,63 -2,07% 41,10 42,60 41,49 41,60 41,65 3.094 15.780.337.600
24/4/2023 42,32 42,51 -0,23% 42,26 43,10 42,59 42,51 42,63 4.238 14.495.079.000
20/4/2023 41,51 42,61 +2,67% 41,51 42,61 42,46 42,48 42,61 3.059 82.692.312.200
19/4/2023 42,13 41,50 -2,26% 41,15 42,57 41,77 41,50 41,52 914 26.286.767.500
18/4/2023 43,69 42,46 -2,28% 42,46 43,79 43,09 42,46 42,49 6.505 21.064.750.700
17/4/2023 44,72 43,45 -1,87% 42,71 45,22 43,84 43,45 43,46 6.194 42.293.098.200
14/4/2023 43,41 44,28 +1,79% 42,56 44,28 43,64 44,12 44,28 3.257 18.634.746.600
13/4/2023 43,99 43,50 +0,49% 42,93 43,99 43,27 43,50 43,57 2.460 11.591.292.600
12/4/2023 42,35 43,29 +2,44% 42,34 43,88 43,33 43,24 43,29 8.016 17.161.714.800
11/4/2023 42,11 42,26 +0,84% 42,01 43,51 42,52 42,26 42,28 3.171 10.784.637.500
10/4/2023 42,17 41,91 +0,38% 41,63 42,39 41,96 41,91 42,05 5.161 4.942.982.600
6/4/2023 41,29 41,75 +1,66% 40,77 42,16 41,80 41,75 41,80 1.405 8.834.045.500
5/4/2023 41,29 41,07 -0,53% 40,78 41,75 41,18 41,04 41,07 8.947 9.309.590.500
4/4/2023 39,91 41,29 +3,38% 39,91 41,35 40,97 41,20 41,29 8.775 9.621.763.800
3/4/2023 40,11 39,94 -0,60% 39,29 40,54 39,68 39,94 39,95 7.914 13.766.530.800
31/3/2023 40,50 40,18 +0,63% 39,85 41,37 40,48 40,18 40,20 3.559 16.779.993.100
30/3/2023 39,15 39,93 +1,99% 39,15 40,51 39,86 39,93 39,97 8.844 11.724.683.800
29/3/2023 39,55 39,15 -1,71% 38,50 39,93 39,10 39,15 39,20 9.165 7.214.544.400
28/3/2023 38,50 39,83 +3,81% 37,87 40,36 39,76 39,82 39,90 348 21.466.000.900
27/3/2023 37,62 38,37 +2,62% 36,88 38,37 37,95 38,37 38,57 6.605 10.563.696.800
24/3/2023 36,60 37,39 +2,24% 36,39 37,88 37,35 37,39 37,44 2.136 10.120.650.800
23/3/2023 36,79 36,57 +0,22% 36,10 37,46 36,64 36,52 36,57 1.952 11.621.016.000
22/3/2023 36,28 36,49 -1,35% 35,81 37,21 36,56 36,49 36,51 2.343 11.593.303.700
21/3/2023 37,39 36,99 -0,78% 36,65 37,44 36,97 36,97 37,00 7.595 17.610.652.600
20/3/2023 37,41 37,28 -0,35% 36,74 37,65 37,21 37,27 37,29 5.039 22.358.823.500
17/3/2023 38,99 37,41 -6,43% 36,22 39,14 37,14 37,41 37,48 5.377 46.362.807.100
16/3/2023 40,45 39,98 -0,79% 39,82 40,74 40,24 39,98 39,99 8.094 7.494.786.300
15/3/2023 39,03 40,30 +1,61% 38,72 40,82 39,95 40,30 40,33 4.079 9.840.702.700
14/3/2023 38,70 39,66 +0,38% 38,69 40,00 39,59 39,66 39,67 8.498 7.098.205.400
13/3/2023 38,99 39,51 +0,59% 38,89 39,88 39,41 39,51 39,52 2.078 11.074.679.200
10/3/2023 39,81 39,28 -1,28% 38,90 39,81 39,31 39,25 39,28 7.398 6.640.494.100
9/3/2023 39,71 39,79 -0,05% 39,66 40,50 40,06 39,78 39,79 9.445 8.548.775.100
8/3/2023 38,61 39,81 +2,82% 38,61 40,02 39,62 39,80 39,81 8.612 7.102.594.000
7/3/2023 38,58 38,72 +0,21% 38,21 38,96 38,63 38,72 38,73 1.116 7.877.137.100
6/3/2023 37,99 38,64 +1,90% 37,43 38,89 38,45 38,64 38,70 8.709 7.724.164.200
3/3/2023 37,93 37,92 -0,03% 37,65 38,51 38,13 37,91 37,92 7.108 10.814.841.000
2/3/2023 38,58 37,93 -2,32% 37,82 39,87 38,73 37,91 37,93 9.662 14.783.190.200
1/3/2023 38,69 38,83 +0,36% 38,23 39,00 38,63 38,83 38,85 704 8.734.455.800
28/2/2023 38,93 38,69 -0,74% 38,58 39,40 38,85 38,66 38,69 8.253 6.947.050.700
27/2/2023 39,36 38,98 -0,54% 38,93 39,61 39,14 38,98 38,99 6.198 3.880.165.000
24/2/2023 38,99 39,19 +0,67% 38,40 39,43 38,94 39,14 39,19 7.334 5.215.710.100
23/2/2023 39,76 38,93 -1,24% 38,65 39,89 38,93 38,93 39,03 679 6.703.865.100
22/2/2023 39,73 39,42 -2,14% 39,21 40,24 39,46 39,41 39,42 6.428 4.424.449.600
17/2/2023 39,87 40,28 +0,73% 39,81 40,50 40,32 40,28 40,32 1.688 6.721.394.900
16/2/2023 39,95 39,99 -0,25% 39,06 40,29 39,72 39,99 40,08 7.072 4.468.300.800
15/2/2023 39,67 40,09 +1,26% 39,19 40,51 40,04 40,09 40,10 9.810 7.112.695.200
14/2/2023 41,19 39,59 -2,13% 39,40 41,19 39,72 39,59 39,61 7.519 7.432.088.000
13/2/2023 40,50 40,45 -0,44% 40,04 40,89 40,47 40,45 40,50 9.664 8.356.887.300
10/2/2023 39,61 40,63 +3,12% 39,61 41,21 40,38 40,61 40,63 3.375 33.204.173.400
9/2/2023 41,22 39,40 -4,48% 38,82 41,25 39,61 39,37 39,42 5.539 21.261.350.500
8/2/2023 40,48 41,25 +1,98% 40,42 41,55 40,99 41,24 41,25 7.515 4.953.265.300
7/2/2023 42,53 40,45 -3,87% 40,32 42,53 40,76 40,45 40,46 9.914 8.243.743.000
6/2/2023 43,01 42,08 -1,24% 41,80 43,29 42,25 42,08 42,11 7.188 6.393.849.300
3/2/2023 43,45 42,61 -1,93% 42,34 43,54 42,77 42,58 42,61 2.702 9.660.070.000
2/2/2023 41,85 43,45 +2,94% 41,77 43,68 43,08 43,44 43,62 3.596 14.998.411.700
1/2/2023 42,07 42,21 -0,09% 41,55 42,44 42,01 42,21 42,22 2.273 9.068.293.700
31/1/2023 42,56 42,25 -0,82% 42,02 43,18 42,39 42,25 42,29 8.563 7.811.413.400
30/1/2023 43,32 42,60 -0,95% 42,40 43,58 42,71 42,60 42,65 6.199 4.519.703.100
27/1/2023 43,57 43,01 -0,78% 42,91 43,57 43,11 42,99 43,01 6.612 4.861.259.000
26/1/2023 42,69 43,35 +1,86% 42,57 43,68 43,26 43,34 43,35 358 12.168.716.800
25/1/2023 41,21 42,56 +3,08% 41,21 42,94 41,85 42,56 42,64 2.579 22.347.537.900
24/1/2023 41,27 41,29 +0,19% 40,66 41,63 41,22 41,27 41,29 9.343 19.948.262.900
23/1/2023 41,26 41,21 -0,12% 41,10 41,95 41,44 41,21 41,27 8.281 7.263.298.200
20/1/2023 42,08 41,26 -2,04% 40,95 42,17 41,35 41,25 41,29 745 8.150.867.000
19/1/2023 42,00 42,12 -0,26% 41,54 42,30 41,86 42,12 42,13 7.758 26.135.498.600
18/1/2023 42,15 42,23 +1,39% 41,29 42,36 41,82 42,22 42,23 7.973 14.059.262.500
17/1/2023 40,81 41,65 +1,83% 39,98 41,98 41,15 41,65 41,66 7.006 20.837.237.000
16/1/2023 41,99 40,90 -2,04% 40,77 41,99 41,09 40,89 40,97 8.915 6.027.477.600
13/1/2023 43,01 41,75 -4,00% 41,58 43,25 41,96 41,75 41,79 563 13.656.653.900
12/1/2023 42,33 43,49 +2,31% 42,12 43,64 43,24 43,49 43,59 3.517 10.934.662.900
11/1/2023 41,41 42,51 +2,46% 40,90 42,65 41,60 42,45 42,51 6.701 12.834.853.800
10/1/2023 41,10 41,49 +0,44% 40,82 41,49 41,20 41,48 41,49 829 6.957.933.600
9/1/2023 41,18 41,31 +0,27% 40,55 41,59 41,21 41,30 41,31 9.996 7.650.405.300
6/1/2023 41,15 41,20 -0,36% 40,74 41,52 41,12 41,20 41,21 9.874 7.289.352.500
5/1/2023 41,65 41,35 -1,01% 40,68 42,08 41,33 41,35 41,38 731 15.947.202.600
4/1/2023 42,10 41,77 -0,48% 41,41 42,53 41,77 41,76 41,77 9.863 6.428.994.700
3/1/2023 42,74 41,97 -2,15% 41,86 43,12 42,31 41,95 41,97 9.986 5.945.662.700
2/1/2023 43,63 42,89 -2,99% 42,29 43,87 42,74 42,89 43,00 5.701 3.606.246.500
29/12/2022 44,61 44,21 -0,54% 44,08 45,26 44,36 44,19 44,21 5.260 6.106.920.000
28/12/2022 43,88 44,45 +1,79% 43,42 44,74 44,29 44,29 44,45 7.733 6.892.112.700
27/12/2022 43,28 43,67 +0,88% 42,67 43,67 43,30 43,18 43,67 5.204 4.063.915.100
26/12/2022 44,00 43,29 -2,21% 43,06 44,12 43,37 43,21 43,29 4.198 3.393.731.600
23/12/2022 43,75 44,27 +1,77% 43,39 45,24 44,43 44,27 44,32 9.030 6.691.247.600
22/12/2022 42,72 43,50 +1,00% 42,72 44,04 43,55 43,50 43,52 6.424 5.197.725.500
21/12/2022 43,54 43,07 -1,06% 42,27 43,82 42,88 43,01 43,07 571 13.828.770.300
20/12/2022 42,96 43,53 +1,14% 42,47 43,89 43,52 43,43 43,53 3.666 10.347.431.400
19/12/2022 41,84 43,04 +3,26% 41,83 43,53 42,88 43,02 43,04 4.184 12.188.361.600
16/12/2022 40,90 41,68 +1,66% 40,25 41,92 41,36 41,65 41,68 470 28.581.599.200
15/12/2022 41,48 41,00 -1,32% 40,80 41,87 41,13 41,00 41,03 4.032 13.697.480.100
14/12/2022 41,30 41,55 -0,48% 40,62 42,16 41,35 41,55 41,58 8.388 15.433.136.900
13/12/2022 41,99 41,75 -0,29% 41,36 43,02 42,04 41,74 41,76 7.609 14.319.037.700
12/12/2022 41,62 41,87 +0,14% 41,25 42,46 41,69 41,80 41,87 6.317 11.444.843.700
9/12/2022 42,01 41,81 -0,05% 41,31 42,37 41,93 41,78 41,81 5.392 3.959.539.200
8/12/2022 42,29 41,83 -1,74% 41,48 42,31 41,91 41,83 41,86 9.776 13.115.872.600
7/12/2022 41,50 42,57 +1,89% 41,50 43,07 42,56 42,54 42,57 3.598 13.961.909.700
6/12/2022 41,15 41,78 +1,65% 41,14 42,37 41,68 41,73 41,78 2.833 9.183.061.900
5/12/2022 42,31 41,10 -3,25% 40,98 42,48 41,25 41,10 41,27 2.913 10.636.780.600
2/12/2022 43,05 42,48 -1,21% 42,46 43,97 42,99 42,46 42,48 8.412 6.203.614.400
1/12/2022 42,97 43,00 -0,72% 42,37 43,33 42,92 43,00 43,14 3.703 9.450.697.200
30/11/2022 43,09 43,31 +0,39% 42,35 43,34 43,03 43,29 43,31 9.830 10.779.918.900
29/11/2022 43,57 43,14 -0,60% 42,78 43,87 43,26 43,14 43,28 2.942 11.736.943.400
28/11/2022 43,87 43,40 -1,27% 43,26 44,22 43,58 43,39 43,40 5.651 4.133.578.300
25/11/2022 45,16 43,96 -3,64% 43,64 45,54 44,25 43,96 44,00 7.136 4.866.794.700
24/11/2022 44,32 45,62 +2,66% 44,20 45,79 45,46 45,52 45,62 6.354 4.319.033.000
23/11/2022 44,79 44,44 -1,07% 44,12 44,79 44,44 44,44 44,52 8.591 6.284.371.500
22/11/2022 46,01 44,92 -1,84% 44,44 46,11 45,08 44,85 44,92 8.987 6.913.122.800
21/11/2022 45,96 45,76 +2,83% 44,98 45,96 45,61 45,76 45,81 8.609 5.772.727.900
18/11/2022 44,00 44,50 +1,09% 43,60 45,27 44,30 44,34 44,50 7.946 13.367.898.400
17/11/2022 44,40 44,02 -2,37% 42,52 44,61 43,42 43,82 44,02 1.959 9.833.604.600
16/11/2022 45,79 45,09 -3,03% 45,02 46,45 45,38 45,09 45,23 767 7.805.994.500
14/11/2022 46,92 46,50 +0,24% 45,46 46,98 46,39 46,50 46,52 8.781 7.284.933.400
11/11/2022 45,33 46,39 +2,36% 44,52 46,67 45,85 45,72 46,39 2.340 10.546.027.800
10/11/2022 46,00 45,32 -3,66% 44,71 46,56 45,55 45,32 45,36 1.668 9.348.470.800
9/11/2022 46,53 47,04 +0,41% 46,53 47,78 47,19 47,02 47,04 8.525 7.141.100.300
8/11/2022 47,38 46,85 -1,97% 46,52 47,39 47,03 46,85 46,86 2.257 11.769.888.400
7/11/2022 48,55 47,79 -2,63% 47,33 49,28 48,02 47,79 47,82 2.829 9.238.113.400
4/11/2022 49,62 49,08 +0,57% 48,92 49,95 49,35 49,08 49,30 959 8.265.857.900
3/11/2022 46,83 48,80 +0,95% 46,83 49,27 48,35 48,80 48,98 9.883 8.474.065.200
1/11/2022 47,69 48,34 -0,31% 47,65 48,95 48,31 48,33 48,34 5.534 11.337.118.900
31/10/2022 45,51 48,49 +4,28% 45,16 48,86 47,42 48,48 48,49 2.677 10.747.961.000
28/10/2022 46,78 46,50 -0,56% 46,31 47,19 46,59 46,48 46,50 8.013 6.400.515.900
27/10/2022 45,73 46,76 +2,57% 45,60 47,74 46,65 46,75 46,76 1.518 8.275.907.600
26/10/2022 46,25 45,59 -1,47% 45,37 46,40 45,67 45,59 45,63 9.572 7.028.097.100
25/10/2022 46,90 46,27 -1,36% 46,13 47,18 46,43 46,27 46,34 9.590 7.398.213.700
24/10/2022 46,44 46,91 -0,15% 46,44 47,44 47,02 46,91 46,95 8.605 5.746.652.200
21/10/2022 45,99 46,98 +2,06% 45,62 47,13 46,44 46,96 46,98 717 7.040.118.000
20/10/2022 46,13 46,03 +0,17% 45,62 46,77 45,95 45,99 46,05 1.012 21.281.171.900
19/10/2022 46,32 45,95 -0,71% 45,81 46,66 46,11 45,94 45,95 2.870 11.739.565.600
18/10/2022 45,34 46,28 +3,30% 45,25 46,49 45,91 46,22 46,28 7.267 15.394.765.100
17/10/2022 44,78 44,80 +1,01% 44,46 45,17 44,83 44,80 44,81 7.780 6.699.598.900
14/10/2022 43,28 44,35 +1,39% 43,24 44,85 44,42 44,31 44,35 2.440 12.760.365.400
13/10/2022 43,10 43,74 +0,09% 42,87 44,24 43,78 43,74 43,84 1.799 9.028.932.500
11/10/2022 43,52 43,70 +0,16% 43,35 44,00 43,68 43,66 43,71 7.855 7.289.661.500
10/10/2022 43,49 43,63 +1,18% 43,39 44,13 43,68 43,61 43,72 5.698 14.204.181.000
7/10/2022 43,53 43,12 -0,94% 42,97 43,93 43,30 43,12 43,16 2.348 14.061.153.700
6/10/2022 44,12 43,53 -1,02% 43,25 44,26 43,60 43,49 43,53 1.065 12.141.607.000
5/10/2022 44,19 43,98 0,00% 43,17 44,19 43,57 43,78 43,98 8.041 5.490.204.900
4/10/2022 44,40 43,98 -0,25% 43,65 44,69 44,07 43,97 43,98 8.881 5.645.001.800
3/10/2022 42,93 44,09 +5,25% 42,56 44,37 43,64 44,08 44,09 6.027 13.558.116.000
30/9/2022 41,31 41,89 +0,67% 41,25 42,18 41,82 41,84 41,90 8.959 8.835.421.100
29/9/2022 41,50 41,61 -0,41% 40,80 41,82 41,47 41,57 41,61 2.286 24.392.888.400
28/9/2022 43,10 41,78 -2,97% 41,47 43,10 41,97 41,68 41,78 7.104 16.806.131.100
27/9/2022 45,16 43,06 -3,71% 42,96 45,16 43,51 43,04 43,06 2.088 23.413.767.100
26/9/2022 45,37 44,72 -1,97% 44,39 45,37 44,74 44,72 44,74 3.454 8.485.887.800
23/9/2022 45,04 45,62 -0,35% 44,71 45,99 45,48 45,59 45,62 4.231 21.768.632.000
22/9/2022 45,50 45,78 +1,60% 44,62 45,97 45,39 45,78 45,79 854 6.674.364.500
21/9/2022 44,80 45,06 +0,20% 44,53 45,56 45,13 45,04 45,06 8.093 5.720.301.800
20/9/2022 44,85 44,97 +0,81% 44,61 45,38 44,97 44,91 44,97 8.277 6.069.092.800
19/9/2022 43,36 44,61 +2,34% 43,29 44,90 44,47 44,60 44,61 7.482 5.798.693.100
16/9/2022 44,27 43,59 -1,96% 43,59 44,72 43,84 43,59 43,76 4.064 22.142.707.000
15/9/2022 44,71 44,46 -0,54% 44,41 45,50 44,76 44,45 44,46 1.685 9.715.189.500
14/9/2022 44,00 44,70 +1,43% 43,64 44,83 44,42 44,70 44,71 912 7.427.410.900
13/9/2022 44,53 44,07 -1,03% 43,63 44,53 43,95 44,03 44,07 2.625 10.959.381.700
12/9/2022 44,40 44,53 +1,30% 44,11 44,96 44,62 44,51 44,53 8.054 5.064.462.500
9/9/2022 43,36 43,96 +1,31% 42,90 44,15 43,76 43,96 43,97 7.528 5.368.703.200
8/9/2022 43,49 43,39 -0,48% 42,58 43,60 43,15 43,39 43,40 9.691 8.068.167.300
6/9/2022 43,87 43,60 -1,36% 43,39 44,16 43,63 43,59 43,60 790 8.285.375.600
5/9/2022 43,94 44,20 +1,24% 43,41 44,35 43,86 44,20 44,23 9.364 9.808.333.600
2/9/2022 43,61 43,66 +0,25% 43,02 44,20 43,66 43,65 43,66 6.990 9.288.285.700
1/9/2022 42,36 43,55 +2,98% 42,35 43,55 43,07 43,44 43,55 9.397 11.764.782.000
31/8/2022 43,40 42,29 -2,13% 42,28 43,67 42,54 42,29 42,35 9.248 19.790.332.000
30/8/2022 43,72 43,21 -0,48% 42,91 43,91 43,23 43,17 43,21 6.795 5.984.277.800
29/8/2022 42,36 43,42 +2,19% 42,27 43,80 43,45 43,42 43,46 212 11.067.918.800
26/8/2022 42,92 42,49 -0,72% 42,08 43,59 42,60 42,49 42,53 2.083 16.953.086.700
25/8/2022 43,90 42,80 -2,77% 42,09 44,17 42,72 42,80 42,83 4.306 15.951.668.100
24/8/2022 44,99 44,02 -4,24% 43,71 45,27 44,31 44,02 44,05 9.142 9.534.926.200
23/8/2022 46,74 45,97 -1,18% 45,82 47,05 46,24 45,97 46,00 6.415 6.225.603.600
22/8/2022 46,80 46,52 -1,13% 46,38 46,95 46,60 46,52 46,69 5.667 6.199.291.600
19/8/2022 47,10 47,05 -0,40% 46,78 47,49 47,09 47,05 47,09 6.182 5.157.763.800
18/8/2022 47,50 47,24 -0,51% 46,38 47,62 47,14 47,10 47,25 6.070 4.356.359.400
17/8/2022 47,26 47,48 +1,19% 46,79 48,72 47,71 47,47 47,48 3.156 9.236.792.600
16/8/2022 46,46 46,92 +0,45% 46,45 47,24 46,88 46,92 46,96 4.418 3.702.329.400
15/8/2022 44,97 46,71 +2,10% 44,91 46,85 46,37 46,68 46,72 9.215 7.009.692.800
12/8/2022 45,12 45,75 +2,46% 44,72 45,90 45,57 45,70 45,75 7.858 7.974.228.200
11/8/2022 45,52 44,65 -1,22% 44,52 45,72 44,85 44,64 44,65 8.173 7.256.281.700
10/8/2022 46,20 45,20 -1,85% 44,98 46,40 45,48 45,18 45,20 2.883 10.984.130.800
9/8/2022 46,58 46,05 -1,03% 45,65 46,77 46,00 46,04 46,05 8.995 9.103.424.500
8/8/2022 44,85 46,53 +4,19% 44,68 46,83 46,00 46,43 46,53 4.319 12.739.275.800
5/8/2022 44,09 44,66 +1,48% 43,40 44,80 44,37 44,59 44,66 8.929 7.061.687.900
4/8/2022 43,07 44,01 +2,59% 42,78 44,32 43,95 43,99 44,01 1.554 8.175.143.600
3/8/2022 43,21 42,90 +0,12% 42,51 43,25 42,89 42,59 42,90 999 9.387.800.300
2/8/2022 43,99 42,85 -2,06% 42,72 43,99 43,14 42,85 42,88 2.366 8.611.697.800
1/8/2022 43,98 43,75 -0,66% 43,40 44,28 43,84 43,75 43,78 1.948 14.725.682.100
29/7/2022 43,18 44,04 +1,99% 42,93 44,34 44,04 44,03 44,04 9.810 13.966.204.700
28/7/2022 42,10 43,18 +2,27% 42,10 43,23 42,92 42,87 43,18 7.003 5.489.415.800
27/7/2022 41,54 42,22 +1,81% 41,24 42,25 41,95 42,20 42,22 5.732 6.523.276.200
26/7/2022 42,01 41,47 -1,29% 41,02 42,01 41,39 41,47 41,50 3.447 9.082.751.800
25/7/2022 40,63 42,01 +3,35% 40,63 42,30 41,92 41,99 42,01 9.928 8.839.366.900
22/7/2022 40,31 40,65 +0,94% 39,79 40,70 40,33 40,65 40,66 7.776 6.327.791.100
21/7/2022 39,42 40,27 +1,16% 39,23 40,58 39,87 40,27 40,28 8.095 5.473.311.500
20/7/2022 39,41 39,81 +0,10% 39,41 40,26 39,93 39,81 39,83 5.466 4.055.740.800
19/7/2022 39,80 39,77 -0,08% 39,52 40,05 39,72 39,68 39,77 3.565 2.458.444.700
18/7/2022 40,59 39,80 -1,66% 39,68 40,89 40,16 39,78 39,80 3.908 2.943.049.300
15/7/2022 40,19 40,47 +0,40% 39,13 40,64 40,00 40,39 40,47 6.822 5.141.760.900
14/7/2022 38,99 40,31 +2,54% 38,95 40,32 40,09 40,25 40,31 5.395 5.012.222.400
13/7/2022 39,64 39,31 -1,73% 39,31 40,09 39,70 39,31 39,55 7.461 5.392.308.700
12/7/2022 39,55 40,00 +1,14% 38,92 40,20 39,76 40,00 40,09 1.393 6.891.568.300
11/7/2022 39,40 39,55 +0,13% 39,13 39,77 39,48 39,35 39,57 4.597 3.739.425.300
8/7/2022 39,36 39,50 +0,69% 39,25 39,67 39,47 39,49 39,58 4.735 5.255.500.200
7/7/2022 39,23 39,23 +1,06% 38,66 39,56 39,21 39,23 39,45 9.554 7.135.913.900
6/7/2022 38,58 38,82 -0,33% 38,23 39,13 38,77 38,82 38,92 1.774 8.423.171.400
5/7/2022 39,00 38,95 -1,04% 38,48 39,28 38,74 38,90 38,95 9.400 5.128.477.600
4/7/2022 39,91 39,36 -1,72% 39,25 39,91 39,54 39,34 39,47 5.322 4.161.490.600
1/7/2022 40,15 40,05 -0,74% 39,47 40,58 40,07 40,05 40,08 7 11.547.004.100
30/6/2022 40,15 40,35 -0,76% 39,25 40,44 39,89 40,35 40,44 6.293 14.698.213.500
29/6/2022 41,49 40,66 -2,00% 40,66 41,49 40,90 40,66 40,78 8.581 4.986.231.200
28/6/2022 41,44 41,49 +0,48% 40,96 41,95 41,33 41,48 41,49 5.619 4.137.583.200
27/6/2022 40,80 41,29 +1,33% 40,32 41,43 41,12 41,29 41,33 7.830 5.128.732.300
24/6/2022 42,20 40,75 -2,93% 40,25 42,21 40,84 40,75 41,02 9.074 7.153.658.300
23/6/2022 42,85 41,98 -2,35% 41,77 42,92 42,20 41,98 42,11 4.679 3.991.838.500
22/6/2022 43,69 42,99 -1,15% 42,94 43,69 43,21 42,99 43,17 6.099 5.383.308.000
21/6/2022 44,25 43,49 -1,38% 43,31 44,47 43,74 43,45 43,49 7.379 8.322.459.100
20/6/2022 44,50 44,10 -0,90% 43,72 45,00 44,14 43,95 44,12 3.121 2.743.918.300
17/6/2022 42,65 44,50 +3,25% 42,48 44,78 44,08 44,48 44,50 323 18.432.265.800
15/6/2022 42,38 43,10 +2,30% 42,38 43,64 43,02 43,10 43,15 8.969 8.224.678.700
14/6/2022 42,01 42,13 +0,38% 41,70 42,23 41,90 42,04 42,13 7.774 9.003.488.500
13/6/2022 42,03 41,97 -1,11% 41,64 42,42 42,00 41,96 41,97 665 7.576.228.500
10/6/2022 42,79 42,44 -1,30% 42,16 43,02 42,45 42,44 42,48 2.314 13.013.792.800
9/6/2022 43,69 43,00 -1,53% 42,91 43,69 43,20 43,00 43,13 5.669 4.835.553.800
8/6/2022 43,73 43,67 -0,73% 43,35 44,06 43,74 43,65 43,67 5.920 4.785.419.400
7/6/2022 43,63 43,99 +0,07% 43,18 44,12 43,84 43,93 43,99 7.578 6.583.144.700
6/6/2022 44,00 43,96 -0,43% 43,71 44,74 44,09 43,82 43,96 3.705 2.816.174.400
3/6/2022 44,44 44,15 -0,11% 43,72 44,44 44,03 44,09 44,15 6.621 20.752.260.700
2/6/2022 44,33 44,20 +0,43% 43,58 44,48 44,09 44,18 44,27 8.198 5.922.343.400
1/6/2022 44,41 44,01 -0,92% 43,35 44,46 43,68 44,01 44,10 529 19.581.874.000
31/5/2022 43,79 44,42 +1,55% 43,42 44,68 44,29 44,39 44,42 2.023 24.203.704.200
30/5/2022 43,80 43,74 0,00% 43,13 44,22 43,44 43,66 43,75 4.354 15.444.284.400
27/5/2022 44,77 43,74 -2,58% 43,46 45,01 43,92 43,73 43,75 1.038 13.537.153.000
26/5/2022 46,19 44,90 -2,88% 44,72 46,33 45,16 44,88 44,90 3.347 10.932.920.300
25/5/2022 46,33 46,23 +0,13% 45,95 46,70 46,22 46,20 46,23 8.092 5.649.527.900
24/5/2022 44,65 46,17 +2,85% 44,65 46,34 45,78 46,11 46,17 1.349 8.447.932.600
23/5/2022 45,44 44,89 -0,31% 44,84 45,81 45,08 44,89 44,91 8.309 5.524.660.400
20/5/2022 44,28 45,03 +2,60% 44,08 45,27 44,81 45,03 45,08 9.917 9.128.005.300
19/5/2022 43,53 43,89 +0,43% 43,39 44,34 43,77 43,85 43,89 8.504 8.448.250.500
18/5/2022 44,62 43,70 -2,39% 43,64 44,92 44,02 43,70 43,89 8.195 7.265.299.000
17/5/2022 45,28 44,77 -0,36% 44,61 45,64 45,03 44,77 44,85 8.258 6.584.200.500
16/5/2022 45,12 44,93 -0,42% 44,41 45,29 44,79 44,93 45,07 7.995 9.469.626.800
13/5/2022 45,23 45,12 +0,27% 44,96 45,95 45,34 45,12 45,20 8.459 7.619.762.800
12/5/2022 44,23 45,00 +0,92% 44,18 45,44 44,91 44,95 45,01 8.790 10.214.190.300
11/5/2022 45,59 44,59 -2,64% 44,29 45,90 44,78 44,59 44,60 9.651 7.854.177.200
10/5/2022 46,65 45,80 -1,46% 45,54 46,99 45,95 45,78 45,80 1.166 17.068.639.300
9/5/2022 45,76 46,48 +0,61% 45,65 46,71 46,26 46,48 46,51 9.447 11.306.598.200
6/5/2022 46,20 46,20 -0,24% 45,70 46,51 46,01 46,20 46,22 7.725 10.112.359.800
5/5/2022 46,76 46,31 -2,05% 45,80 47,06 46,11 46,26 46,31 4.315 16.071.504.900
4/5/2022 46,63 47,28 +0,60% 45,99 47,28 46,44 47,27 47,28 1.152 11.593.748.400
3/5/2022 47,34 47,00 -0,84% 46,81 47,70 47,10 46,99 47,00 477 13.034.199.200
2/5/2022 47,65 47,40 -0,50% 47,15 47,93 47,46 47,40 47,43 1.169 11.342.862.900
29/4/2022 48,26 47,64 -0,71% 47,64 48,56 47,96 47,61 47,70 698 9.565.991.400
28/4/2022 49,00 47,98 -1,58% 47,97 49,00 48,31 47,98 48,05 6.864 7.478.078.800
27/4/2022 48,86 48,75 +0,66% 48,17 49,27 48,79 48,74 48,75 7.175 14.748.697.600
26/4/2022 47,80 48,43 +0,69% 47,69 48,95 48,51 48,43 48,44 2.403 17.338.873.800
25/4/2022 47,21 48,10 +1,46% 46,88 48,42 47,72 48,10 48,14 7.137 7.457.305.700
22/4/2022 47,57 47,41 -0,75% 47,02 47,83 47,46 47,23 47,41 7.119 7.649.407.000
20/4/2022 47,24 47,77 +0,63% 46,95 48,00 47,74 47,76 47,77 9.162 7.472.196.200
19/4/2022 47,59 47,47 -0,59% 46,67 47,80 47,18 47,43 47,47 8.638 7.972.210.700
18/4/2022 47,40 47,75 +0,74% 47,23 48,44 47,86 47,75 47,87 6.268 6.017.214.700
14/4/2022 47,59 47,40 -0,69% 46,84 47,79 47,34 47,39 47,40 5.806 17.013.173.500
13/4/2022 47,61 47,73 +0,48% 47,49 48,38 47,81 47,73 47,77 9.245 7.165.205.200
12/4/2022 48,03 47,50 -0,21% 47,29 48,21 47,59 47,49 47,50 6.915 7.093.920.300
11/4/2022 47,37 47,60 -0,81% 47,37 48,03 47,67 47,58 47,60 5.421 4.317.594.300
8/4/2022 47,89 47,99 -0,10% 47,41 48,14 47,82 47,96 47,99 6.737 4.854.671.900
7/4/2022 48,57 48,04 -1,36% 47,81 48,82 48,13 48,04 48,26 7.373 7.045.942.000
6/4/2022 48,67 48,70 -0,61% 48,08 48,99 48,55 48,68 48,70 9.633 7.142.092.900
5/4/2022 50,07 49,00 -1,43% 48,86 50,09 49,28 49,00 49,03 9.403 6.054.648.600
4/4/2022 50,34 49,71 -1,21% 49,56 50,53 49,89 49,71 49,89 8.714 6.778.646.300
1/4/2022 49,31 50,32 +3,09% 49,19 50,38 49,74 50,17 50,37 4.262 11.145.539.200
31/3/2022 48,80 48,81 +0,66% 48,15 49,47 48,82 48,80 48,81 1.569 11.134.234.400
30/3/2022 48,70 48,49 -1,08% 48,19 49,25 48,57 48,47 48,50 8.123 6.542.118.600
29/3/2022 47,82 49,02 +3,42% 47,76 49,29 48,66 49,00 49,02 3.140 10.623.397.300
28/3/2022 47,60 47,40 -0,06% 47,15 47,82 47,45 47,40 47,41 4.312 3.580.935.300
25/3/2022 47,96 47,43 -0,50% 46,93 48,38 47,57 47,43 47,46 1.317 9.507.541.700
24/3/2022 47,40 47,67 +1,49% 46,85 47,99 47,56 47,67 47,70 730 8.131.193.300
23/3/2022 46,43 46,97 +0,77% 46,42 47,43 47,13 46,96 46,97 7.566 10.878.187.000
22/3/2022 46,06 46,61 +1,88% 45,98 46,94 46,52 46,61 46,62 9.781 6.898.016.700
21/3/2022 45,60 45,75 +0,66% 45,10 45,92 45,62 45,75 45,80 8.680 7.327.323.700
18/3/2022 44,40 45,45 +2,69% 43,93 45,54 45,21 45,45 45,46 1.951 21.145.691.100
17/3/2022 43,38 44,26 +1,96% 43,10 44,50 44,05 44,25 44,26 9.421 7.985.390.600
16/3/2022 42,73 43,41 +1,28% 42,72 43,50 43,20 43,22 43,41 9.038 6.904.627.700
15/3/2022 42,61 42,86 +0,37% 42,25 43,02 42,75 42,79 42,86 7.703 5.648.985.500
14/3/2022 42,60 42,70 +0,52% 42,22 43,29 42,58 42,65 42,70 8.720 7.101.445.400
11/3/2022 43,26 42,48 -1,07% 42,20 43,42 42,63 42,46 42,48 7.997 5.734.404.300
10/3/2022 42,80 42,94 -0,90% 42,60 43,45 43,00 42,94 42,99 7.303 5.118.715.800
9/3/2022 41,46 43,33 +5,02% 41,31 43,61 43,06 43,33 43,35 4.883 16.554.061.600
8/3/2022 41,52 41,26 +0,05% 40,82 42,14 41,44 41,26 41,29 3.854 9.513.430.800
7/3/2022 41,39 41,24 -1,41% 40,98 41,67 41,32 41,24 41,25 2.231 10.288.446.500
4/3/2022 42,91 41,83 -2,81% 41,55 42,93 41,96 41,83 41,85 2.144 14.906.950.400
3/3/2022 43,39 43,04 -0,78% 41,91 43,39 42,50 43,03 43,05 4.125 16.462.984.700
2/3/2022 42,73 43,38 -1,61% 42,30 43,55 42,88 43,31 43,38 27 7.919.039.600
25/2/2022 43,31 44,09 +0,98% 42,16 44,09 43,22 43,49 44,09 2.253 11.446.539.300
24/2/2022 43,67 43,66 -1,04% 42,61 43,67 43,22 43,61 43,66 2.794 8.101.084.400
23/2/2022 44,22 44,12 -0,29% 43,86 45,01 44,27 44,12 44,13 9.643 8.357.387.600
22/2/2022 43,89 44,25 +1,49% 43,47 44,55 44,11 44,23 44,25 6.813 7.059.775.600
21/2/2022 43,71 43,60 -0,52% 43,30 44,25 43,68 43,55 43,60 6.015 6.124.092.500
18/2/2022 43,64 43,83 +0,55% 43,32 44,11 43,75 0,00 0,00 237 9.213.599.600
17/2/2022 43,41 43,59 -0,05% 42,85 44,08 43,39 43,27 43,59 624 11.929.158.800
16/2/2022 43,51 43,61 +0,23% 42,99 43,70 43,31 43,60 43,61 3.049 8.462.462.100
15/2/2022 43,24 43,51 +0,62% 42,86 43,78 43,37 43,44 43,51 1.448 8.964.498.100
14/2/2022 43,37 43,24 +0,79% 42,73 43,66 43,19 43,24 43,25 7.343 5.287.339.000
11/2/2022 43,12 42,90 -0,60% 42,50 43,60 43,08 42,89 42,90 622 8.874.741.500
10/2/2022 42,86 43,16 +0,84% 42,39 43,33 42,99 43,10 43,16 8.026 5.950.948.300
9/2/2022 43,12 42,80 -0,26% 42,59 43,72 42,87 42,80 42,85 6.946 8.578.478.200
8/2/2022 43,20 42,91 -0,88% 42,76 43,54 43,03 42,91 42,95 6.345 5.368.159.300
7/2/2022 43,36 43,29 -0,16% 42,60 43,69 43,31 43,29 43,37 7.676 18.612.208.200
4/2/2022 43,84 43,36 -1,41% 42,92 43,97 43,31 43,36 43,38 7.577 5.203.117.500
3/2/2022 43,63 43,98 +1,10% 43,34 44,11 43,75 43,98 43,99 6.285 14.271.940.500
2/2/2022 43,67 43,50 -0,53% 43,30 43,91 43,56 43,50 43,51 5.594 3.708.849.200
1/2/2022 43,58 43,73 +0,18% 43,51 44,46 43,91 43,73 43,75 8.570 15.360.508.900
31/1/2022 43,15 43,65 +1,44% 42,45 44,15 43,24 43,65 43,67 69 9.315.180.700
28/1/2022 42,74 43,03 +0,75% 42,37 43,17 42,85 43,02 43,03 7.000 3.933.454.900
27/1/2022 42,84 42,71 +1,11% 42,30 43,07 42,61 42,65 42,71 9.875 5.655.424.100
26/1/2022 42,48 42,24 +0,24% 42,10 43,22 42,64 42,24 42,27 8.088 5.376.554.300
25/1/2022 41,24 42,14 +2,58% 40,83 42,31 41,60 42,08 42,14 8.587 7.529.232.800
24/1/2022 41,03 41,08 -0,39% 40,84 41,54 41,13 41,08 41,16 7.546 5.526.046.500
21/1/2022 41,01 41,24 +0,05% 40,31 41,39 41,02 41,21 41,24 1.250 7.536.191.400
20/1/2022 41,38 41,22 -0,22% 40,51 41,75 40,93 41,16 41,22 9.833 7.370.295.400
19/1/2022 41,66 41,31 +0,07% 40,88 41,68 41,18 41,22 41,31 1.623 11.740.005.700
18/1/2022 41,04 41,28 +0,68% 40,57 41,52 41,14 41,27 41,28 8.742 5.537.637.000
17/1/2022 40,81 41,00 +0,07% 40,72 41,29 41,01 40,98 41,00 3.104 2.290.910.000
14/1/2022 40,78 40,97 +0,44% 40,41 41,23 40,92 40,94 40,97 5.246 3.579.414.100
13/1/2022 40,91 40,79 -0,29% 40,48 41,33 40,93 40,79 40,86 255 6.641.892.900
12/1/2022 39,81 40,91 +2,69% 39,50 41,66 41,01 40,90 40,95 3.608 8.011.652.400
11/1/2022 39,04 39,84 +1,63% 39,03 39,90 39,71 39,81 39,84 131 5.683.247.100
10/1/2022 39,20 39,20 -0,33% 38,66 39,31 39,09 39,19 39,25 7.197 4.131.699.500
7/1/2022 39,17 39,33 -0,76% 38,79 39,63 39,34 39,33 39,41 8.207 5.125.659.500
6/1/2022 39,95 39,63 -0,75% 39,11 39,95 39,41 39,42 39,63 466 7.673.715.900
5/1/2022 40,00 39,93 -0,57% 39,65 40,57 40,05 39,92 39,93 1.911 8.073.143.500
4/1/2022 40,35 40,16 -0,54% 39,24 40,36 39,97 40,16 40,22 8.621 5.633.354.300
3/1/2022 41,69 40,38 -8,52% 40,12 42,52 40,54 40,38 40,44 4.468 11.782.712.500
23/12/2021 44,61 44,14 -0,43% 43,85 44,69 44,14 44,13 44,14 4.905 3.952.456.400
22/12/2021 44,49 44,33 +0,50% 43,85 44,84 44,35 44,33 44,44 7.136 6.100.239.800
21/12/2021 44,34 44,11 -1,65% 43,53 44,70 43,97 44,11 44,20 6.439 4.704.899.300
20/12/2021 45,54 44,85 -1,71% 43,83 45,54 44,40 44,85 44,86 9.701 7.405.979.700
17/12/2021 45,63 45,63 +0,13% 44,91 45,68 45,41 45,47 45,63 7.815 8.576.179.400
16/12/2021 46,15 45,57 -1,02% 44,83 46,27 45,42 45,56 45,57 8.897 7.646.064.700
15/12/2021 46,49 46,04 -0,54% 45,79 46,64 46,21 46,04 46,12 2.147 9.076.672.600
14/12/2021 46,03 46,29 +0,63% 45,77 47,00 46,25 46,28 46,29 2.760 8.242.161.300
13/12/2021 46,73 46,00 -0,84% 46,00 47,45 46,38 46,00 46,04 8.916 7.201.044.700
10/12/2021 45,86 46,39 +1,20% 45,64 46,99 46,63 46,33 46,40 1.691 9.577.866.600
9/12/2021 46,28 45,84 +0,02% 44,80 46,28 45,44 45,83 45,84 1.511 8.912.163.600
8/12/2021 45,52 45,83 +0,46% 45,41 46,37 45,81 45,83 45,88 7.765 5.220.153.900
7/12/2021 46,62 45,62 -1,36% 45,22 46,65 45,55 45,62 45,67 9.171 8.016.949.600
6/12/2021 46,98 46,25 -0,88% 46,03 47,47 46,53 46,25 46,43 1.259 8.645.844.800
3/12/2021 46,36 46,66 +0,58% 46,03 47,38 46,56 46,59 46,68 5.247 14.736.689.000
2/12/2021 46,43 46,39 +1,75% 45,87 48,03 46,57 46,23 46,39 7.630 13.414.772.100
1/12/2021 46,10 45,59 +0,22% 44,91 46,50 45,83 45,59 45,78 9.539 19.830.407.000
30/11/2021 45,05 45,49 +0,20% 44,55 45,64 45,25 45,30 45,49 3.615 17.974.228.900
29/11/2021 44,68 45,40 +1,93% 44,46 47,50 45,46 45,27 45,40 8.280 20.147.229.100
26/11/2021 44,73 44,54 -1,48% 43,76 44,73 44,16 44,37 44,54 2.712 10.323.237.100
25/11/2021 44,84 45,21 +1,82% 44,42 45,73 45,14 44,92 45,21 2.148 10.257.969.100
24/11/2021 43,57 44,40 +0,61% 43,55 44,82 44,29 44,40 44,41 3.223 13.803.112.600
23/11/2021 43,05 44,13 +3,13% 42,57 44,31 43,45 44,10 44,15 2.908 11.147.829.500
22/11/2021 43,01 42,79 -0,28% 42,62 43,32 42,94 42,78 42,79 9.031 6.033.030.400
19/11/2021 42,40 42,91 +1,06% 42,29 43,43 43,04 42,89 42,91 6.368 4.575.309.300
18/11/2021 42,43 42,46 +1,31% 42,01 43,15 42,43 42,42 42,46 8.418 6.569.150.700
17/11/2021 43,54 41,91 -3,10% 41,88 43,73 42,32 41,91 42,10 9.451 8.023.115.200
16/11/2021 43,91 43,25 -0,41% 42,98 44,46 43,44 43,18 43,25 1.476 10.144.456.500
12/11/2021 42,77 43,43 +1,28% 42,61 43,95 43,52 43,41 43,43 684 8.713.467.300
11/11/2021 42,37 42,88 +1,35% 42,36 43,64 43,15 42,87 42,88 718 8.903.076.100
10/11/2021 40,48 42,31 +3,68% 40,48 42,66 42,11 42,27 42,31 6.761 8.719.151.800
9/11/2021 40,30 40,81 +1,27% 40,27 41,49 40,97 40,81 40,86 7.548 4.902.928.100
8/11/2021 40,07 40,30 -0,79% 40,07 41,35 40,49 40,30 40,39 7.299 5.033.388.800
5/11/2021 40,08 40,62 +1,52% 40,08 41,11 40,65 40,61 40,62 7.637 6.401.477.100
4/11/2021 41,14 40,01 -3,03% 39,84 41,29 40,30 40,01 40,03 8.315 5.919.064.500
3/11/2021 40,00 41,26 +2,36% 39,68 41,86 41,15 41,26 41,34 4.468 11.995.853.700
1/11/2021 40,34 40,31 +1,74% 40,00 41,25 40,40 40,31 40,35 965 8.719.469.000
29/10/2021 39,20 39,62 +0,87% 39,20 40,21 39,71 39,61 39,62 1.243 10.498.079.100
28/10/2021 40,62 39,28 -4,24% 38,73 40,74 39,20 39,28 39,32 5.123 34.795.933.500
27/10/2021 40,58 41,02 +1,48% 40,49 41,69 41,24 41,02 41,11 8.596 5.702.730.700
26/10/2021 41,75 40,42 -4,38% 40,10 41,90 40,64 40,41 40,45 8.840 12.012.883.400
25/10/2021 41,82 42,27 +1,73% 40,86 42,35 41,86 42,19 42,27 359 8.923.220.400
22/10/2021 41,96 41,55 -3,42% 39,91 42,31 41,13 41,55 41,61 9.307 15.339.187.400
21/10/2021 43,38 43,02 -2,80% 41,95 43,80 42,84 42,84 43,02 3.050 9.295.457.500
20/10/2021 44,20 44,26 +0,34% 43,59 44,60 44,20 44,26 44,27 8.894 5.327.602.200
19/10/2021 45,83 44,11 -4,21% 43,50 45,89 44,42 44,11 44,20 4.986 11.266.729.300
18/10/2021 45,45 46,05 +0,33% 45,31 46,47 46,03 46,05 46,19 7.315 5.426.097.200
15/10/2021 46,26 45,90 -0,54% 45,52 46,70 45,85 45,90 45,91 5.456 5.461.647.400
14/10/2021 46,02 46,15 +0,33% 45,63 46,42 46,00 46,06 46,15 7.446 5.782.248.000
13/10/2021 45,49 46,00 +1,55% 45,13 46,28 45,88 45,96 46,00 1.752 8.040.307.000
11/10/2021 44,05 45,30 +1,75% 43,97 45,38 45,11 45,07 45,30 7.452 8.057.629.000
8/10/2021 43,50 44,52 +2,79% 43,35 44,94 44,45 44,47 44,52 1.491 10.945.987.700
7/10/2021 42,31 43,31 +0,93% 42,07 43,74 43,05 43,31 43,32 1.316 9.200.669.100
6/10/2021 43,35 42,91 -2,21% 41,71 43,70 42,50 42,91 42,92 1.986 7.980.701.100
5/10/2021 44,18 43,88 -0,52% 43,68 44,43 44,00 43,87 43,89 5.791 8.256.020.600
4/10/2021 44,20 44,11 -0,70% 43,70 44,48 44,04 43,99 44,11 6.195 5.631.558.600
1/10/2021 43,98 44,42 +1,16% 43,98 44,95 44,52 44,42 44,43 6.906 4.462.715.800
30/9/2021 43,55 43,91 +0,16% 43,39 44,79 44,21 43,91 44,05 24 8.661.999.000
29/9/2021 42,63 43,84 +3,40% 42,07 44,31 43,71 43,71 43,84 2.024 10.394.661.000
28/9/2021 42,70 42,40 -1,21% 42,20 42,90 42,49 42,37 42,40 6.738 5.996.390.500
27/9/2021 43,40 42,92 -1,22% 42,36 43,41 42,82 42,89 42,92 7.348 4.847.360.000
24/9/2021 43,38 43,45 -0,93% 43,21 43,71 43,49 43,45 43,46 5.433 4.187.479.700
23/9/2021 43,72 43,86 +0,30% 43,36 43,93 43,70 43,81 43,86 6.296 4.684.674.000
22/9/2021 43,53 43,73 +0,46% 43,28 44,03 43,71 43,71 43,73 7.852 5.350.429.000
21/9/2021 42,57 43,53 +2,18% 42,52 44,01 43,64 43,53 43,58 5.375 7.115.590.100
20/9/2021 43,51 42,60 -1,30% 42,43 43,71 42,80 42,60 42,75 6.100 4.146.902.700
17/9/2021 43,21 43,16 -0,14% 42,95 43,55 43,21 43,16 43,52 8.068 11.606.672.300
16/9/2021 42,96 43,22 +0,09% 42,68 43,47 43,08 43,22 43,23 374 8.115.817.600
15/9/2021 43,56 43,18 -0,62% 42,55 43,61 43,00 43,14 43,18 6.207 6.593.078.000
14/9/2021 43,35 43,45 0,00% 43,10 43,82 43,43 43,44 43,45 9.207 5.928.175.000
13/9/2021 43,98 43,45 +0,67% 43,30 43,98 43,51 43,45 43,50 6.615 4.411.041.800
10/9/2021 44,55 43,16 -2,49% 42,89 44,93 43,34 43,09 43,16 1.765 10.280.680.100
9/9/2021 43,02 44,26 +2,86% 42,78 44,56 43,39 44,10 44,26 2.734 10.159.019.700
8/9/2021 44,28 43,03 -2,74% 42,70 44,67 43,47 42,98 43,03 3.398 8.687.888.200
6/9/2021 43,48 44,24 +0,98% 43,48 44,24 43,95 44,07 44,24 4.344 2.625.613.000
3/9/2021 44,72 43,81 -1,28% 43,47 44,72 43,80 43,76 43,81 169 11.007.390.300
2/9/2021 44,85 44,38 -1,86% 44,04 44,96 44,42 44,34 44,38 8.719 7.356.145.900
1/9/2021 44,63 45,22 +1,92% 44,39 45,37 45,13 45,18 45,22 7.934 6.513.433.300
31/8/2021 44,53 44,37 -0,36% 44,06 44,91 44,38 44,37 44,38 155 11.076.579.300
30/8/2021 44,50 44,53 0,00% 43,76 44,60 44,25 44,41 44,53 6.054 5.049.742.400
27/8/2021 44,19 44,53 +0,86% 43,37 44,66 44,21 44,45 44,53 9.553 8.085.391.200
26/8/2021 45,15 44,15 -2,28% 44,15 45,47 44,43 44,14 44,15 5.600 4.524.487.200
25/8/2021 44,51 45,18 +0,29% 44,48 45,18 44,83 44,93 45,18 821 9.114.957.000
24/8/2021 44,12 45,05 +2,69% 43,76 45,17 44,64 44,85 45,05 8.893 7.600.473.600
23/8/2021 44,25 43,87 -0,86% 43,26 44,41 43,71 43,84 43,87 6.858 4.710.744.700
20/8/2021 43,02 44,25 +1,42% 43,02 44,52 43,91 44,24 44,25 9.103 8.871.634.200
19/8/2021 42,01 43,63 +3,07% 41,79 43,91 43,26 43,60 43,63 2.451 11.195.801.300
18/8/2021 42,70 42,33 -2,38% 42,04 42,98 42,52 42,33 42,34 1.166 6.969.636.000
17/8/2021 43,38 43,36 -0,64% 42,65 43,87 43,28 43,21 43,36 4.108 9.652.438.200
16/8/2021 43,21 43,64 +0,67% 42,55 43,68 43,40 43,64 43,65 2.625 9.259.662.000
13/8/2021 41,30 43,35 +5,35% 41,24 43,45 42,91 43,34 43,35 5.886 12.218.577.400
12/8/2021 41,14 41,15 -0,94% 40,83 41,67 41,18 41,07 41,15 6.332 4.599.392.300
11/8/2021 41,49 41,54 -0,17% 40,92 41,92 41,45 41,31 41,54 6.967 4.786.621.800
10/8/2021 42,48 41,61 -2,00% 41,58 42,58 41,97 41,61 41,73 7.479 5.456.937.500
9/8/2021 42,46 42,46 +0,38% 42,19 42,87 42,45 42,44 42,46 4.058 2.805.884.300
6/8/2021 42,25 42,30 +0,21% 42,12 42,72 42,35 42,27 42,30 6.145 3.923.990.200
5/8/2021 43,48 42,21 -1,42% 42,17 43,58 42,82 42,21 42,28 8.027 5.131.639.000
4/8/2021 42,94 42,82 -1,56% 42,15 43,63 42,79 42,81 42,82 9.407 8.487.594.400
3/8/2021 43,30 43,50 +0,37% 42,52 43,59 43,08 43,38 43,50 220 7.326.218.500
2/8/2021 43,12 43,34 +1,38% 42,85 43,72 43,41 43,32 43,34 7.422 7.361.855.100
30/7/2021 43,71 42,75 -2,58% 42,11 43,84 42,91 42,71 42,75 9.735 8.536.072.500
29/7/2021 44,78 43,88 -1,33% 43,65 44,80 43,92 43,87 43,88 6.483 5.830.620.000
28/7/2021 44,53 44,47 +0,50% 43,83 44,69 44,33 44,42 44,50 6.154 3.686.801.800
27/7/2021 43,94 44,25 +0,57% 43,68 44,41 44,06 44,22 44,25 5.891 5.037.761.300
26/7/2021 44,41 44,00 -0,74% 43,88 44,66 44,17 44,00 44,04 5.686 4.796.752.600
23/7/2021 45,15 44,33 -1,92% 43,97 45,19 44,41 44,30 44,33 3.976 3.643.433.300
22/7/2021 44,48 45,20 +1,62% 44,26 45,20 44,74 45,20 45,21 9.021 12.277.572.100
21/7/2021 44,49 44,48 -0,04% 44,24 44,65 44,51 44,48 44,49 6.180 11.161.327.900
20/7/2021 43,91 44,50 +0,45% 43,83 44,69 44,31 44,50 44,53 7.489 7.771.135.600
19/7/2021 43,96 44,30 -0,05% 43,78 44,70 44,23 44,29 44,30 8.744 6.609.432.300
16/7/2021 44,72 44,32 -0,47% 44,19 45,00 44,54 44,32 44,33 6.586 7.504.722.700
15/7/2021 45,15 44,53 -1,70% 44,35 45,46 44,68 44,53 44,70 7.643 7.960.394.100
14/7/2021 45,55 45,30 +0,27% 45,15 46,05 45,33 45,30 45,37 3.163 15.230.427.500
13/7/2021 45,27 45,18 -0,44% 44,80 45,45 45,24 45,17 45,18 5.871 6.339.781.500
12/7/2021 45,51 45,38 +0,62% 45,01 45,55 45,35 45,38 45,40 6.594 5.110.598.900
8/7/2021 45,27 45,10 -1,83% 44,78 45,95 45,31 45,10 45,13 7.351 5.596.334.000
7/7/2021 45,65 45,94 +0,66% 45,10 45,99 45,70 45,94 45,95 5.624 4.555.577.600
6/7/2021 45,40 45,64 +0,09% 44,50 45,83 45,28 45,63 45,64 238 8.368.269.700
5/7/2021 46,00 45,60 -0,13% 45,41 46,23 45,72 45,59 45,60 2.759 2.716.446.700
2/7/2021 45,70 45,66 +0,31% 45,46 45,97 45,77 45,66 45,85 5.479 3.925.158.300
1/7/2021 46,60 45,52 -2,32% 45,24 46,68 45,52 45,52 45,53 5.827 5.120.109.000
30/6/2021 46,35 46,60 -0,19% 45,45 46,69 46,27 46,39 46,60 5.858 6.517.741.500
29/6/2021 46,69 46,69 -0,02% 45,62 46,70 46,40 46,61 46,70 7.792 7.231.317.500
28/6/2021 46,46 46,70 +0,52% 46,29 46,98 46,63 46,69 46,70 4.297 4.722.510.400
25/6/2021 47,56 46,46 -2,60% 46,13 47,96 46,81 46,46 46,47 8.338 7.372.237.100
24/6/2021 47,97 47,70 +0,19% 47,40 48,12 47,65 47,63 47,70 7.181 7.951.629.900
23/6/2021 48,06 47,61 -1,08% 47,21 48,64 47,86 47,61 47,62 7.571 10.125.713.200
22/6/2021 47,56 48,13 +0,80% 46,89 48,41 47,75 48,13 48,17 944 12.502.308.300
21/6/2021 48,44 47,75 -1,55% 47,03 48,44 47,72 47,75 47,77 6.334 9.178.627.400
18/6/2021 47,72 48,50 +0,58% 47,10 48,50 48,07 48,22 48,50 7.256 9.789.426.900
17/6/2021 47,95 48,22 +0,02% 47,67 48,94 48,26 48,10 48,22 5.770 5.209.911.800
16/6/2021 48,89 48,21 -1,39% 47,73 49,27 48,43 48,21 48,22 2.439 10.850.731.200
15/6/2021 49,21 48,89 -0,49% 48,57 49,26 48,91 48,89 48,93 7.202 7.370.277.800
14/6/2021 48,44 49,13 +1,76% 48,16 49,49 49,03 48,97 49,13 160 7.859.517.400
11/6/2021 48,77 48,28 -1,13% 47,54 48,77 47,99 48,25 48,28 5.092 4.931.794.200
10/6/2021 47,99 48,83 +1,14% 47,95 49,04 48,57 0,00 0,00 4.449 4.393.120.100
9/6/2021 49,27 48,28 -1,67% 47,84 49,27 48,29 48,24 48,28 5.458 4.513.805.300
8/6/2021 48,51 49,10 +0,18% 48,51 49,82 49,12 49,08 49,10 225 11.185.862.200
7/6/2021 47,00 49,01 +4,21% 46,76 49,25 48,42 49,01 49,02 3.683 16.153.290.200
4/6/2021 47,31 47,03 -0,78% 46,64 47,37 46,96 47,00 47,03 9.692 7.929.650.400
2/6/2021 47,55 47,40 -0,27% 47,30 48,33 47,62 47,40 47,46 8.245 6.945.938.200
1/6/2021 47,07 47,53 +2,28% 46,16 47,76 47,16 47,51 47,53 174 11.123.522.300
31/5/2021 46,78 46,47 -1,59% 45,91 47,25 46,34 46,40 46,47 7.252 5.953.634.700
28/5/2021 47,14 47,22 +0,19% 45,88 47,28 46,73 47,06 47,22 9.130 12.993.824.700
27/5/2021 46,30 47,13 +1,81% 45,79 47,13 46,76 46,83 47,13 9.418 13.205.471.500
26/5/2021 46,92 46,29 -0,98% 46,29 47,15 46,62 46,29 46,30 7.227 6.652.775.500
25/5/2021 46,85 46,75 -0,09% 45,99 46,95 46,54 46,65 46,75 7.858 6.577.849.200
24/5/2021 46,26 46,79 +1,72% 45,93 46,85 46,48 46,65 46,79 6.772 6.201.460.200
21/5/2021 45,91 46,00 +0,17% 45,45 46,00 45,84 45,95 46,01 3.738 3.472.965.300
20/5/2021 45,48 45,92 +0,99% 45,23 45,92 45,65 45,84 45,93 4.953 3.909.247.100
19/5/2021 44,77 45,47 +1,54% 44,35 46,09 45,41 45,47 45,49 516 17.374.662.600
18/5/2021 45,24 44,78 -1,50% 44,53 45,35 45,00 44,78 44,80 7.017 7.933.618.300
17/5/2021 45,07 45,46 +0,46% 44,40 45,77 45,37 45,44 45,46 7.400 5.757.739.700
14/5/2021 44,62 45,25 +2,21% 44,45 45,36 44,98 45,15 45,25 5.881 5.064.826.400
13/5/2021 42,70 44,27 +3,77% 42,70 44,44 43,90 44,25 44,27 9.074 9.414.893.400
12/5/2021 43,50 42,66 -2,89% 42,49 43,74 43,05 42,65 42,66 8.726 7.783.454.600
11/5/2021 43,18 43,93 +0,50% 43,00 44,05 43,67 43,85 43,93 9.430 7.865.694.100
10/5/2021 44,85 43,71 -1,82% 43,25 44,85 43,65 43,67 43,71 7.537 6.348.639.900
7/5/2021 43,92 44,52 +1,99% 43,49 44,58 44,13 44,49 44,52 6.375 6.151.933.700
6/5/2021 43,44 43,65 -0,57% 43,12 43,84 43,53 43,65 43,67 9.879 9.660.350.600
5/5/2021 43,37 43,90 +0,76% 43,00 43,90 43,49 43,80 43,90 8.716 6.846.093.600
4/5/2021 43,75 43,57 -0,25% 42,75 43,86 43,29 43,49 43,57 6.981 4.729.202.100
3/5/2021 44,08 43,68 -0,86% 43,18 44,69 43,63 43,56 43,68 3.132 8.212.651.700
30/4/2021 44,85 44,06 -2,26% 43,88 45,28 44,33 44,06 44,12 9.876 8.101.287.900
29/4/2021 44,89 45,08 +0,42% 44,60 45,33 44,96 45,08 45,14 9.217 6.351.323.800
28/4/2021 44,13 44,89 +1,70% 43,56 44,89 44,40 44,50 44,89 7.791 6.118.012.200
27/4/2021 43,35 44,14 +1,26% 43,35 44,90 44,30 43,99 44,14 9.938 6.937.764.900
26/4/2021 44,09 43,59 -0,91% 42,93 44,17 43,41 43,58 43,59 5.853 3.711.641.100
23/4/2021 43,76 43,99 +1,01% 43,17 44,07 43,59 43,90 43,99 275 9.705.409.300
22/4/2021 44,07 43,55 -1,25% 43,28 44,40 43,77 43,45 43,55 9.934 7.411.772.700
20/4/2021 43,60 44,10 +0,59% 43,44 44,43 44,09 44,10 44,11 8.564 5.925.754.100
19/4/2021 43,42 43,84 +0,97% 43,00 44,26 43,86 43,65 43,84 2.687 8.865.554.200
16/4/2021 43,10 43,42 +0,93% 42,23 43,64 43,23 43,25 43,42 2.676 10.347.775.900
15/4/2021 42,85 43,02 -0,02% 42,58 43,42 43,00 42,97 43,02 621 7.644.205.000
14/4/2021 43,31 43,03 -1,19% 42,61 43,54 42,95 43,02 43,03 341 9.248.662.600
13/4/2021 43,44 43,55 +0,16% 42,43 43,77 42,95 43,53 43,55 8.482 11.191.569.100
12/4/2021 43,14 43,48 +1,26% 42,76 43,90 43,37 43,35 43,48 6.956 4.808.125.300
9/4/2021 43,32 42,94 -1,22% 42,57 43,48 42,97 42,94 42,96 4.609 3.043.866.200
8/4/2021 43,44 43,47 -0,25% 42,63 43,72 43,30 43,47 43,48 8.611 7.229.065.500
7/4/2021 44,45 43,58 -2,27% 43,23 44,45 43,68 43,58 43,59 63 6.591.091.500
6/4/2021 44,45 44,59 +0,59% 43,96 45,03 44,54 44,53 44,59 5.480 6.233.308.800
5/4/2021 44,52 44,33 +0,25% 43,97 44,67 44,32 44,29 44,33 4.971 4.907.863.700
1/4/2021 44,86 44,22 -2,21% 43,51 45,38 44,04 44,14 44,22 7.399 7.330.269.400
31/3/2021 44,58 45,22 +1,50% 44,30 45,45 45,03 45,16 45,22 4.232 13.929.690.400
30/3/2021 43,82 44,55 +1,37% 43,55 45,00 44,40 44,55 44,62 7.730 6.437.142.700
29/3/2021 44,02 43,95 -0,77% 43,30 44,68 43,95 43,94 43,95 7.097 5.161.550.800
26/3/2021 43,90 44,29 +0,66% 43,46 44,50 44,16 44,23 44,29 4.863 7.400.505.300
25/3/2021 41,51 44,00 +5,11% 41,50 44,74 43,65 44,00 44,05 8.225 17.508.872.500
24/3/2021 43,91 41,86 -4,56% 41,52 43,95 42,66 41,86 41,89 7.076 5.722.876.900
23/3/2021 44,00 43,86 -0,63% 43,44 44,49 43,99 43,84 43,86 7.036 5.320.405.500
22/3/2021 44,53 44,14 -4,15% 43,85 45,32 44,48 44,14 44,37 7.289 5.328.379.000
19/3/2021 45,49 46,05 +1,59% 45,20 46,20 45,95 46,04 46,05 6.658 11.332.878.400
18/3/2021 45,25 45,33 -0,15% 44,94 46,07 45,44 45,28 45,33 8.134 8.273.026.900
17/3/2021 44,63 45,40 +1,73% 44,26 45,81 45,25 45,40 45,41 8.376 7.540.216.800
16/3/2021 44,78 44,63 -0,40% 43,85 45,28 44,34 44,60 44,63 7.579 8.284.514.300
15/3/2021 44,37 44,81 +2,26% 44,10 45,66 45,00 44,81 44,85 7.397 7.116.864.100
12/3/2021 44,41 43,82 -0,63% 43,75 44,70 44,10 43,82 43,95 8.801 8.552.505.800
11/3/2021 42,74 44,10 +3,74% 42,52 44,63 44,11 44,07 44,10 712 9.736.881.400
10/3/2021 41,92 42,51 +1,46% 41,71 43,00 42,41 42,49 42,52 682 13.120.181.800
9/3/2021 41,53 41,90 +0,79% 41,53 43,18 42,09 41,81 41,91 7.789 13.835.783.300
8/3/2021 43,09 41,57 -5,82% 41,40 43,63 42,51 41,57 41,80 4.331 10.648.656.500
5/3/2021 43,93 44,14 -0,18% 42,90 44,52 43,73 44,14 44,16 2.169 8.560.397.900
4/3/2021 43,90 44,22 +1,89% 43,13 45,60 44,38 44,21 44,22 9.870 8.812.674.900
3/3/2021 43,10 43,40 +0,70% 40,96 44,00 42,34 43,40 43,45 5.460 13.360.464.000
2/3/2021 41,71 43,10 +0,91% 40,78 43,43 42,06 43,10 43,12 4.595 12.018.114.500
1/3/2021 43,83 42,71 -2,20% 42,43 44,22 43,23 42,71 42,73 597 8.426.644.100
26/2/2021 44,91 43,67 -2,78% 43,25 45,40 43,94 43,67 43,68 8.501 9.410.069.700
25/2/2021 46,10 44,92 -2,62% 44,36 46,58 45,32 44,92 44,94 7.950 4.848.135.600
24/2/2021 46,89 46,13 -1,64% 46,01 47,15 46,32 46,13 46,29 6.276 5.134.180.900
23/2/2021 46,90 46,90 0,00% 46,14 47,37 46,63 46,79 46,90 578 7.592.115.300
22/2/2021 47,41 46,90 -5,04% 46,20 47,64 46,98 46,83 46,90 4.422 13.123.794.900
19/2/2021 49,54 49,39 -0,34% 49,05 49,89 49,40 49,39 49,42 6.337 4.253.397.500
18/2/2021 50,57 49,56 -1,98% 48,70 50,71 49,39 49,39 49,56 9.841 8.158.141.100
17/2/2021 51,00 50,56 -1,13% 50,23 51,37 50,75 50,52 50,56 6.628 6.451.941.800
12/2/2021 51,12 51,14 +0,06% 50,54 51,47 51,14 51,12 51,14 3.655 4.511.213.200
11/2/2021 50,69 51,11 +0,97% 50,47 51,25 51,01 51,00 51,11 5.337 5.886.344.500
10/2/2021 51,17 50,62 -1,23% 49,74 51,37 50,47 50,47 50,62 678 9.466.512.800
9/2/2021 50,73 51,25 +0,93% 50,20 51,95 51,16 51,25 51,28 5.362 9.118.779.200
8/2/2021 49,98 50,78 +1,34% 49,50 51,24 50,63 50,72 50,79 5.980 5.051.453.000
5/2/2021 50,77 50,11 -1,28% 49,87 51,11 50,30 50,11 50,19 5.196 4.218.410.400
4/2/2021 51,98 50,76 -2,38% 50,44 51,98 50,98 50,76 50,77 4.743 4.276.388.900
3/2/2021 51,15 52,00 +2,40% 50,79 52,21 51,59 51,94 52,02 1.146 9.481.373.700
2/2/2021 49,80 50,78 +2,79% 49,65 51,43 50,83 50,78 50,79 9.914 8.674.880.000
1/2/2021 50,01 49,40 +0,30% 48,37 50,09 49,35 49,40 49,45 594 7.586.841.200
29/1/2021 50,49 49,25 -2,84% 48,92 50,91 49,88 49,24 49,25 6.162 6.505.209.200
28/1/2021 49,61 50,69 +2,32% 49,46 51,16 50,16 50,69 50,75 2.721 12.220.364.300
27/1/2021 48,09 49,54 +3,92% 47,93 50,30 49,36 49,54 49,55 2.203 13.161.635.600
26/1/2021 47,64 47,67 +0,02% 47,38 49,49 48,47 47,57 47,67 8.004 8.668.387.600
22/1/2021 47,20 47,66 -0,38% 46,41 47,91 47,03 47,61 47,66 7.739 5.832.590.100
21/1/2021 47,64 47,84 +0,44% 46,44 48,13 47,40 47,84 47,89 5.923 5.420.117.300
20/1/2021 47,90 47,63 -0,27% 47,05 48,04 47,49 47,56 47,63 6.648 4.914.291.800
19/1/2021 48,00 47,76 +0,23% 47,32 48,11 47,71 47,76 47,79 5.634 4.886.974.800
18/1/2021 48,65 47,65 -1,55% 47,19 48,97 47,80 47,45 47,65 5.211 4.173.124.000
15/1/2021 48,70 48,40 -1,02% 47,50 49,00 48,41 48,39 48,40 8.496 7.280.137.000
14/1/2021 47,99 48,90 +3,49% 47,48 49,54 48,78 48,88 48,90 1.881 14.127.425.600
13/1/2021 47,20 47,25 +0,17% 46,34 47,64 47,03 47,25 47,36 9.225 9.752.319.600
12/1/2021 47,15 47,17 +0,32% 46,52 47,42 46,82 47,16 47,17 2.037 19.965.401.500
11/1/2021 49,07 47,02 -4,88% 46,85 49,07 47,45 47,02 47,15 598 8.269.765.900
8/1/2021 47,54 49,43 +3,89% 47,30 49,43 48,71 49,08 49,43 9.565 8.443.510.500
7/1/2021 49,56 47,58 -3,57% 47,41 49,57 48,01 47,55 47,58 3.772 10.370.842.400
6/1/2021 51,07 49,34 -3,24% 48,88 51,33 49,56 49,33 49,34 9.892 9.632.373.400
5/1/2021 50,63 50,99 +0,77% 49,60 51,10 50,46 50,83 50,99 6.492 6.843.491.500
4/1/2021 52,51 50,60 -3,36% 50,60 53,48 51,66 50,60 50,70 8.990 8.499.980.100
30/12/2020 50,85 52,36 +1,93% 50,85 52,71 51,99 52,33 52,36 5.448 7.917.966.200
29/12/2020 51,10 51,37 +0,53% 50,19 51,41 50,82 51,18 51,37 7.149 5.379.624.400
28/12/2020 50,14 51,10 +2,40% 49,50 51,11 50,48 50,92 51,10 5.397 4.463.240.600
23/12/2020 49,41 49,90 +0,81% 49,13 49,90 49,62 49,65 49,92 7.711 6.017.947.500
22/12/2020 49,05 49,50 +0,94% 48,60 49,50 49,14 49,28 49,54 4.871 3.372.008.600
21/12/2020 50,00 49,04 -3,08% 48,58 50,24 49,29 49,03 49,04 5.007 4.079.745.700
18/12/2020 50,80 50,60 -0,08% 50,47 51,56 50,74 50,58 50,60 8.870 26.719.001.200
17/12/2020 50,63 50,64 +0,02% 49,93 51,74 50,95 50,63 50,74 9.219 8.410.901.900
16/12/2020 50,00 50,63 +1,77% 49,34 50,82 50,02 50,55 50,63 4.876 11.764.476.100
15/12/2020 48,53 49,75 +2,24% 48,20 50,20 49,40 49,71 49,75 566 8.824.355.000
14/12/2020 49,14 48,66 -0,84% 48,39 49,14 48,71 48,65 48,66 8.078 6.934.597.400
11/12/2020 47,13 49,07 +2,83% 46,83 49,15 48,54 48,95 49,07 7.965 7.213.097.900
10/12/2020 47,10 47,72 +1,81% 45,97 47,72 46,87 47,51 47,72 7.552 6.061.790.500
9/12/2020 46,82 46,87 +0,15% 46,08 46,89 46,52 46,57 46,87 6.327 4.743.221.000
8/12/2020 47,04 46,80 -1,06% 46,14 47,52 46,75 46,66 46,80 5.102 4.416.282.200
7/12/2020 47,14 47,30 +0,28% 46,78 48,39 47,67 47,30 47,49 6.845 6.416.279.500
4/12/2020 47,19 47,17 -1,03% 46,91 47,89 47,31 47,17 47,19 5.298 4.223.780.600
3/12/2020 46,96 47,66 +1,51% 46,65 47,90 47,45 47,51 47,66 7.088 5.034.088.100
2/12/2020 46,49 46,95 +1,12% 46,10 47,34 46,54 46,69 46,95 6.579 7.112.107.000
1/12/2020 46,86 46,43 -0,24% 45,60 46,88 46,33 46,43 46,66 9.864 8.375.260.200
30/11/2020 46,04 46,54 +1,55% 45,53 47,02 46,45 46,26 46,54 1.254 15.617.864.100
27/11/2020 46,14 45,83 -0,97% 45,52 46,41 45,86 45,70 45,83 5.300 3.520.506.500
26/11/2020 45,68 46,28 +1,27% 45,15 46,52 46,09 46,28 46,35 4.405 3.465.522.100
25/11/2020 44,98 45,70 +1,56% 44,78 45,70 45,46 45,70 45,72 4.801 3.799.706.500
24/11/2020 45,06 45,00 +0,49% 44,11 45,31 44,80 45,00 45,08 7.510 5.321.240.300
23/11/2020 46,18 44,78 -2,14% 44,78 46,20 45,22 44,76 44,83 7.315 6.085.750.200
20/11/2020 46,05 45,76 -2,22% 45,50 46,82 46,16 45,76 45,77 6.529 7.167.305.900
19/11/2020 47,11 46,80 -0,09% 46,59 47,31 46,91 46,76 46,80 6.404 6.355.045.500
18/11/2020 47,19 46,84 -0,97% 46,22 47,46 46,94 46,79 46,84 8.073 5.246.578.700
17/11/2020 46,80 47,30 +1,94% 45,90 47,30 46,76 47,03 47,30 9.541 7.980.321.300
16/11/2020 46,06 46,40 +1,98% 45,96 47,13 46,64 46,38 46,53 239 7.868.607.700
13/11/2020 44,77 45,50 +2,00% 44,77 46,36 45,49 45,46 45,50 9.564 7.453.844.300
12/11/2020 46,27 44,61 -3,40% 44,48 46,43 44,98 44,61 44,79 5.945 5.700.950.600
11/11/2020 46,60 46,18 -0,92% 45,16 46,60 45,79 46,10 46,18 6.829 5.669.051.200
10/11/2020 46,20 46,61 +0,69% 45,84 47,64 46,97 46,61 46,65 8.578 6.343.865.500
9/11/2020 48,00 46,29 -0,67% 46,01 48,45 46,65 46,29 46,31 9.491 7.322.675.800
6/11/2020 46,24 46,60 +0,32% 45,55 46,92 46,23 46,60 46,63 6.574 5.734.577.700
5/11/2020 44,33 46,45 +5,83% 44,14 46,68 45,54 46,45 46,46 4.732 10.452.868.600
4/11/2020 42,62 43,89 +4,25% 42,13 43,99 43,36 43,89 43,90 7.219 5.053.188.200
3/11/2020 42,19 42,10 +0,31% 41,55 43,09 42,17 42,10 42,12 9.864 6.741.494.500
30/10/2020 42,00 41,97 -1,25% 41,14 42,32 41,83 41,64 41,97 4.654 30.765.602.200
29/10/2020 41,70 42,50 +0,88% 41,24 42,50 41,99 42,39 42,51 6.287 4.769.065.600
28/10/2020 42,89 42,13 -3,06% 41,73 43,18 42,35 41,99 42,13 4.930 3.829.083.700
27/10/2020 44,04 43,46 -1,00% 43,22 44,17 43,67 43,39 43,46 5.271 4.066.424.500
26/10/2020 43,01 43,90 +2,12% 42,83 44,46 43,93 43,86 43,92 6.365 7.581.064.900
23/10/2020 43,05 42,99 -1,44% 42,86 43,51 43,20 42,99 43,12 4.524 4.006.120.800
22/10/2020 43,47 43,62 +0,35% 42,52 43,62 43,25 43,62 43,63 6.143 5.714.696.600
21/10/2020 42,65 43,47 +1,92% 42,30 43,47 42,99 43,36 43,47 6.099 5.032.038.000
20/10/2020 42,42 42,65 +1,04% 42,15 43,21 42,72 42,65 42,66 7.297 7.070.926.300
19/10/2020 41,82 42,21 +1,15% 41,41 42,34 41,96 42,09 42,21 4.910 4.188.148.200
16/10/2020 41,66 41,73 +0,12% 40,97 41,82 41,54 41,65 41,73 8.192 6.154.820.500
15/10/2020 40,29 41,68 +2,16% 40,17 41,68 41,03 41,57 41,68 9.351 7.049.982.800
14/10/2020 40,47 40,80 +0,59% 40,21 40,96 40,76 40,80 40,85 5.276 4.439.117.800
13/10/2020 40,00 40,56 +1,53% 39,55 40,70 40,33 40,50 40,56 4.709 3.470.829.600
9/10/2020 40,37 39,95 -1,36% 39,89 40,79 40,30 39,94 40,03 6.569 4.150.559.400
8/10/2020 40,13 40,50 +0,87% 39,85 40,88 40,44 40,46 40,51 8.123 5.537.087.400
7/10/2020 40,66 40,15 -0,82% 39,42 40,75 40,10 40,15 40,23 9.221 7.491.288.700
6/10/2020 41,06 40,48 -1,05% 40,09 41,58 40,99 40,48 40,50 8.275 5.379.083.800
5/10/2020 40,05 40,91 +2,28% 39,26 41,23 40,48 40,89 40,96 7.457 4.414.021.100
2/10/2020 40,94 40,00 -2,56% 39,83 41,34 40,40 39,99 40,00 6.427 4.090.436.400
1/10/2020 41,29 41,05 -0,17% 40,44 41,29 40,86 41,03 41,06 8.411 7.322.595.500
30/9/2020 40,36 41,12 +0,66% 40,36 41,80 41,27 41,12 41,16 7.407 8.716.216.200
29/9/2020 40,99 40,85 -0,63% 39,90 41,07 40,72 40,80 40,85 9.310 5.881.919.700
28/9/2020 42,33 41,11 -2,77% 40,39 42,89 41,37 41,11 41,12 1.429 7.937.760.500
25/9/2020 42,25 42,28 +0,09% 41,31 42,42 41,80 42,12 42,28 5.676 4.168.426.500
24/9/2020 41,56 42,24 +1,69% 41,42 42,69 42,23 42,24 42,33 259 8.033.210.200
23/9/2020 42,75 41,54 -2,83% 41,32 42,94 41,98 41,42 41,54 6.169 4.524.665.700
22/9/2020 43,00 42,75 +0,16% 41,97 43,09 42,42 42,70 42,75 5.151 4.058.947.400
21/9/2020 42,49 42,68 -0,74% 41,73 43,32 42,77 42,68 42,73 6.471 5.308.691.500
18/9/2020 44,83 43,00 -3,87% 42,80 45,08 43,12 43,00 43,03 6.839 30.227.261.000
17/9/2020 45,13 44,73 -1,95% 44,48 45,21 44,81 44,73 44,79 7.592 5.329.310.400
16/9/2020 44,57 45,62 +2,61% 44,57 45,97 45,41 45,59 45,64 8.689 6.802.228.700
15/9/2020 45,28 44,46 -1,29% 44,26 45,50 44,88 44,46 44,48 8.665 10.962.362.000
14/9/2020 43,95 45,04 +3,07% 43,59 45,60 44,63 45,03 45,05 6.564 8.145.847.200
11/9/2020 44,06 43,70 -0,07% 42,13 44,06 43,28 43,70 43,75 852 10.698.024.500
10/9/2020 45,05 43,73 -2,41% 43,71 45,26 44,38 43,73 43,88 7.151 7.951.148.500
9/9/2020 44,17 44,81 +2,35% 44,16 45,56 45,07 44,81 45,03 6.819 6.309.637.500
8/9/2020 43,11 43,78 -0,75% 43,11 44,35 43,71 43,78 43,91 7.546 6.520.635.900
4/9/2020 44,19 44,11 +1,36% 43,11 44,41 43,83 44,04 44,11 5.706 4.985.363.700
3/9/2020 44,28 43,52 -2,16% 43,52 45,37 44,17 43,52 43,61 8.065 5.628.145.200
2/9/2020 44,27 44,48 +0,45% 43,81 44,76 44,23 44,47 44,49 4.938 4.308.750.700
1/9/2020 43,81 44,28 +1,91% 43,53 44,92 44,41 44,28 44,38 2.671 9.651.913.500
31/8/2020 45,02 43,45 -4,92% 43,45 45,46 43,96 43,45 43,48 9.046 10.715.964.400
28/8/2020 44,59 45,70 +2,54% 44,27 45,70 45,34 45,52 45,71 6.253 5.436.932.500
27/8/2020 44,18 44,57 +0,50% 43,83 44,79 44,35 44,36 44,57 6.131 5.806.312.600
26/8/2020 44,61 44,35 -1,64% 43,53 45,19 44,05 44,24 44,36 957 8.786.604.200
25/8/2020 45,55 45,09 -1,01% 44,67 45,67 45,14 44,92 45,09 5.286 6.809.481.400
24/8/2020 45,43 45,55 +0,91% 44,34 45,70 45,06 45,47 45,55 8.115 7.902.997.100
21/8/2020 44,80 45,14 +1,21% 43,87 45,80 45,18 45,14 45,20 8.838 8.163.880.900
20/8/2020 42,70 44,60 +1,64% 42,60 44,70 44,01 44,60 44,62 9.019 7.483.752.300
19/8/2020 45,07 43,88 -2,71% 43,88 45,18 44,24 43,88 43,93 364 9.025.159.700
18/8/2020 44,58 45,10 +3,44% 44,16 45,40 44,81 45,10 45,11 8.172 9.837.396.900
17/8/2020 44,92 43,60 -3,11% 42,88 45,31 43,70 43,60 43,61 463 12.471.533.600
14/8/2020 44,74 45,00 +0,31% 44,10 45,59 44,95 45,00 45,01 1.039 23.655.622.500
13/8/2020 46,94 44,86 -3,53% 44,86 47,14 45,72 44,86 45,00 6.602 4.861.071.100
12/8/2020 48,19 46,50 -3,27% 46,39 48,49 46,81 46,50 46,59 9.540 7.603.154.400
11/8/2020 49,72 48,07 -2,38% 47,48 49,72 48,07 48,07 48,08 7.959 9.688.075.900
10/8/2020 49,30 49,24 +0,35% 48,48 49,68 49,10 49,22 49,24 7.369 6.155.441.200
7/8/2020 49,00 49,07 -0,65% 48,35 49,56 48,84 48,92 49,07 7.075 7.760.254.700
6/8/2020 47,99 49,39 +2,92% 47,79 50,38 49,62 49,39 49,43 6.330 6.353.028.400
5/8/2020 48,34 47,99 +0,23% 47,68 49,15 48,31 47,97 47,99 6.242 5.132.367.600
4/8/2020 48,75 47,88 -2,15% 47,77 49,40 48,47 47,88 48,13 9.998 10.122.657.700
3/8/2020 49,15 48,93 -0,45% 48,67 49,62 49,24 48,93 49,35 180 11.049.199.500
31/7/2020 49,89 49,15 -0,57% 48,75 50,32 49,41 49,12 49,15 6.636 11.336.495.100
30/7/2020 49,38 49,43 +0,10% 49,03 50,59 49,92 49,43 49,57 8.639 7.107.651.800
29/7/2020 50,16 49,38 -1,28% 49,38 50,71 49,74 49,38 49,47 6.131 4.632.406.800
28/7/2020 49,49 50,02 +1,05% 49,31 51,01 50,42 50,00 50,05 164 13.103.589.600
27/7/2020 48,00 49,50 +3,13% 47,53 50,37 49,51 49,44 49,50 8.605 9.928.758.100
24/7/2020 48,11 48,00 -1,11% 47,93 49,06 48,22 47,99 48,05 7.909 6.958.237.700
23/7/2020 48,38 48,54 +0,39% 48,21 49,15 48,67 48,46 48,54 6.900 6.436.981.000
22/7/2020 47,55 48,35 +2,50% 47,06 48,91 48,33 48,35 48,36 6.699 6.170.913.300
21/7/2020 47,78 47,17 -1,15% 46,77 48,23 47,39 47,17 47,38 7.382 5.829.660.800
20/7/2020 47,20 47,72 -0,02% 47,20 48,36 47,72 47,67 47,75 6.387 7.584.225.900
17/7/2020 46,32 47,73 +3,04% 46,23 48,05 47,67 47,73 47,90 9.486 6.921.183.000
16/7/2020 46,50 46,32 -0,56% 46,31 47,74 47,07 46,32 46,52 9.607 13.760.022.700
15/7/2020 46,42 46,58 +0,39% 45,37 46,95 45,98 46,56 46,58 3.908 17.354.846.500
14/7/2020 46,45 46,40 +0,19% 46,09 47,15 46,56 46,40 46,74 5.588 5.521.969.800
13/7/2020 47,25 46,31 -2,65% 46,31 48,10 47,49 46,31 46,50 4.659 10.858.338.900
10/7/2020 47,25 47,57 -0,36% 47,06 48,12 47,39 47,55 47,57 4.695 8.247.903.000
9/7/2020 48,16 47,74 -0,54% 47,36 48,26 47,61 47,72 47,74 4.450 4.491.192.100
8/7/2020 47,97 48,00 +0,88% 47,42 48,67 47,91 47,95 48,00 5.321 5.773.469.300
7/7/2020 47,05 47,58 +0,70% 46,94 47,98 47,49 47,58 47,60 7.683 7.683.532.200
6/7/2020 48,00 47,25 0,00% 46,44 48,14 47,30 47,25 47,34 7.167 8.684.222.400
3/7/2020 47,05 47,25 -0,40% 46,95 47,69 47,26 47,25 47,28 3.102 4.806.875.600
2/7/2020 48,89 47,44 -1,58% 47,11 48,98 47,57 47,36 47,44 910 8.404.148.900
1/7/2020 49,33 48,20 -1,63% 48,20 50,45 49,00 48,20 48,21 7.217 7.250.329.300
30/6/2020 48,16 49,00 +0,55% 47,80 49,76 48,96 48,96 49,00 6.517 7.699.234.600
29/6/2020 47,26 48,73 +2,35% 47,25 48,73 48,25 48,50 48,73 3.439 2.983.238.200
26/6/2020 48,02 47,61 -2,34% 47,24 48,50 47,68 47,46 47,61 3.796 3.538.584.900
25/6/2020 47,74 48,75 +2,27% 46,97 48,75 48,15 48,60 48,79 4.925 4.233.449.600
24/6/2020 48,18 47,67 -0,56% 46,45 48,18 47,19 47,59 47,67 3.691 3.662.199.600
23/6/2020 49,60 47,94 -1,34% 47,14 49,64 47,96 47,94 47,99 6.543 5.626.822.800
22/6/2020 48,86 48,59 -0,53% 48,16 49,17 48,60 48,40 48,61 5.990 4.870.420.000
19/6/2020 48,00 48,85 +2,63% 47,80 49,68 48,97 48,85 49,14 4.230 25.190.927.200
18/6/2020 48,91 47,60 -3,05% 47,60 49,36 48,19 47,60 47,62 6.601 6.579.045.900
17/6/2020 48,54 49,10 +2,29% 48,18 50,32 49,56 49,10 49,47 6.439 5.725.142.400
16/6/2020 49,16 48,00 -1,09% 48,00 49,80 48,76 48,00 48,35 8.099 6.551.309.400
15/6/2020 47,99 48,53 -0,49% 47,18 48,87 48,12 48,30 48,53 7.012 6.454.585.300
12/6/2020 47,40 48,77 +1,12% 46,52 48,77 47,59 48,40 48,77 1.072 10.194.434.200
10/6/2020 49,17 48,23 -2,55% 47,70 50,02 48,42 48,23 48,33 9.144 6.228.441.900
9/6/2020 49,28 49,49 -1,28% 48,92 50,50 49,58 49,37 49,55 6.713 5.299.354.800
8/6/2020 47,56 50,13 +5,83% 47,48 50,87 49,63 50,13 50,23 8.681 7.052.505.800
5/6/2020 47,79 47,37 +0,72% 46,97 48,69 47,85 47,33 47,38 2.752 9.330.157.600
4/6/2020 48,96 47,03 -0,84% 45,66 48,96 46,58 46,97 47,03 4.303 11.598.391.500
3/6/2020 47,20 47,43 +1,13% 46,81 48,99 47,65 47,42 47,43 2.436 10.434.906.100
2/6/2020 47,28 46,90 +0,21% 46,48 47,65 46,72 46,77 46,92 1.034 8.077.155.900
1/6/2020 47,52 46,80 -1,47% 46,40 48,44 47,10 46,80 46,81 8.878 6.350.120.900
29/5/2020 46,94 47,50 +1,30% 45,97 47,52 47,14 47,35 47,53 1.483 15.663.674.800
28/5/2020 46,25 46,89 -0,06% 45,85 47,28 46,59 46,58 46,89 8.879 6.661.456.100
27/5/2020 44,65 46,92 +4,97% 44,65 47,75 46,54 46,79 46,92 1.625 10.649.285.900
26/5/2020 45,89 44,70 -1,97% 44,41 46,02 45,08 44,59 44,70 5.751 11.545.357.800
25/5/2020 44,77 45,60 +6,05% 44,08 46,10 45,40 45,30 45,95 4.603 11.725.267.800
22/5/2020 42,37 43,00 +0,37% 41,85 43,60 42,95 42,98 43,16 8.267 6.395.537.300
21/5/2020 41,49 42,84 +2,71% 41,30 43,27 42,76 42,78 42,84 67 6.470.986.200
20/5/2020 42,77 41,71 -2,98% 41,64 43,38 42,13 41,71 41,78 7.306 5.614.340.800
19/5/2020 44,01 42,99 -2,30% 42,84 44,59 43,10 42,91 43,01 8.358 6.953.074.500
18/5/2020 42,60 44,00 +4,76% 42,16 44,33 43,60 43,98 44,07 7.074 10.201.322.100
15/5/2020 41,58 42,00 +1,20% 41,00 42,85 42,09 41,89 42,00 9.133 8.266.061.900
14/5/2020 39,15 41,50 +5,57% 38,09 41,68 40,40 41,50 41,51 6.561 4.627.288.200
13/5/2020 41,07 39,31 -4,45% 39,01 41,16 39,78 39,31 39,50 9.351 8.113.153.100
12/5/2020 40,82 41,14 -0,34% 40,42 42,20 41,26 41,00 41,14 9.446 7.233.751.600
11/5/2020 40,60 41,28 +1,13% 40,00 41,57 40,91 41,13 41,28 5.381 5.194.394.500
8/5/2020 40,98 40,82 +3,34% 39,41 41,34 40,21 40,81 40,82 7.852 7.767.365.100
7/5/2020 42,40 39,50 -5,46% 39,09 42,41 40,09 39,50 39,69 8.807 15.357.234.600
6/5/2020 43,21 41,78 -2,93% 41,34 43,59 42,24 41,78 41,80 1.344 12.532.219.000
5/5/2020 42,25 43,04 +2,43% 42,25 44,39 43,49 43,04 43,28 1.446 11.732.488.200
4/5/2020 42,22 42,02 -3,84% 41,01 43,38 41,85 42,02 42,09 4.226 14.450.424.600
30/4/2020 46,00 43,70 -5,47% 43,70 46,77 44,10 43,70 44,00 8.766 64.365.192.800
29/4/2020 47,48 46,23 -0,58% 45,44 47,50 46,16 45,98 46,23 5.312 12.355.496.200
28/4/2020 46,00 46,50 +4,26% 44,82 46,50 45,69 45,90 46,50 8.403 8.982.372.600
27/4/2020 43,00 44,60 +5,02% 43,00 45,76 44,58 44,29 44,77 9.516 10.460.878.400
24/4/2020 44,60 42,47 -6,56% 41,47 44,60 42,78 42,45 42,95 9.010 6.903.039.300
23/4/2020 47,42 45,45 -4,07% 44,32 47,89 45,78 45,21 45,45 9.492 9.723.904.300
22/4/2020 44,88 47,38 +6,02% 44,69 47,38 46,16 47,00 47,38 1.260 13.372.137.100
20/4/2020 43,00 44,69 +4,20% 42,28 45,13 44,38 44,34 44,72 2.108 11.506.781.600
17/4/2020 42,03 42,89 +2,58% 41,49 43,45 42,54 42,73 42,94 5.672 8.189.110.500
16/4/2020 41,65 41,81 +1,80% 40,25 42,59 41,24 41,50 41,99 9.808 6.978.411.600
15/4/2020 40,97 41,07 -1,32% 40,48 42,51 41,56 41,06 41,07 7.506 6.377.341.800
14/4/2020 42,20 41,62 +0,46% 41,62 42,80 42,29 41,55 41,96 4.897 6.155.834.800
13/4/2020 41,43 41,43 -0,67% 40,14 41,54 40,92 41,43 41,44 4.448 4.965.881.100
9/4/2020 41,12 41,71 +2,36% 40,85 43,23 41,58 41,64 41,71 93 11.737.632.600
8/4/2020 38,32 40,75 +6,68% 37,30 40,75 38,93 40,38 40,75 848 13.458.210.700
7/4/2020 39,45 38,20 +0,26% 38,07 42,47 39,80 38,18 38,30 2.371 10.388.694.900
6/4/2020 37,50 38,10 +5,83% 37,07 39,32 38,44 38,09 38,44 7.692 5.446.688.900
3/4/2020 36,00 36,00 0,00% 35,50 36,99 36,16 35,99 36,00 8.954 11.213.096.400
2/4/2020 37,00 36,00 +0,42% 35,10 37,15 36,05 36,00 36,24 4.538 14.914.976.600
1/4/2020 36,49 35,85 -5,16% 35,15 37,65 36,55 35,83 35,97 6.398 13.089.357.700
31/3/2020 37,50 37,80 -0,13% 37,12 40,03 38,69 37,80 37,98 1.836 8.339.929.100
30/3/2020 38,00 37,85 +2,30% 36,25 38,95 37,51 37,83 37,86 9.496 8.051.052.100
27/3/2020 38,21 37,00 -5,56% 37,00 38,94 37,91 37,00 37,46 6.950 8.543.829.000
26/3/2020 36,55 39,18 +8,32% 36,55 40,20 38,87 39,18 39,45 4.390 10.164.169.600
25/3/2020 35,37 36,17 +2,32% 32,97 36,53 35,24 36,17 36,20 3.461 12.225.341.600
24/3/2020 36,76 35,35 -0,42% 35,00 37,98 36,77 35,35 35,98 9.086 10.613.733.800
23/3/2020 38,45 35,50 -7,67% 33,87 38,45 35,29 35,48 35,50 9.609 6.672.001.500
20/3/2020 42,80 38,45 -6,22% 37,82 43,72 40,16 38,41 38,45 9.814 7.475.263.500
19/3/2020 38,73 41,00 +2,37% 37,32 43,58 40,58 41,00 41,62 7.025 6.731.350.000
18/3/2020 41,55 40,05 -12,00% 35,85 43,91 39,61 39,81 40,61 4.273 10.578.282.600
17/3/2020 44,00 45,51 +5,40% 42,77 47,48 45,36 45,45 46,11 9.665 10.251.472.900
16/3/2020 44,89 43,18 -7,14% 41,00 45,00 43,64 43,12 43,18 2.545 9.535.881.300
13/3/2020 46,50 46,50 +12,70% 40,95 46,50 44,55 46,50 46,55 8.387 6.977.498.000
12/3/2020 43,06 41,26 -14,33% 40,23 45,18 42,26 41,25 41,34 299 8.939.569.200
11/3/2020 51,06 48,16 -6,52% 44,48 51,13 47,72 47,92 48,18 6.921 8.868.559.200
10/3/2020 52,50 51,52 +1,34% 48,98 53,17 50,55 51,66 52,51 8.995 15.645.620.700
9/3/2020 52,21 50,84 -7,97% 50,58 52,64 51,54 50,84 50,89 185 11.239.382.700
6/3/2020 54,00 55,24 -2,73% 53,91 56,31 55,57 55,24 55,89 8.404 8.815.824.000
5/3/2020 59,85 56,79 -5,35% 56,69 60,44 58,13 56,79 57,13 7.573 11.400.698.600
4/3/2020 58,00 60,00 +4,71% 57,61 60,13 59,23 59,89 60,04 6.108 7.985.648.700
3/3/2020 56,18 57,30 +2,39% 55,95 59,90 58,04 56,87 57,30 7.317 9.876.942.700
2/3/2020 54,04 55,96 +3,63% 54,00 56,56 55,89 55,68 55,96 4.930 6.096.109.800
28/2/2020 54,06 54,00 -1,82% 52,32 54,50 53,29 54,00 54,28 2.228 20.878.987.300
27/2/2020 56,33 55,00 -1,79% 54,92 56,79 55,70 54,95 55,00 8.969 9.361.975.000
26/2/2020 55,10 56,00 -4,68% 54,57 57,72 56,59 56,00 56,76 9.752 11.595.900.500
21/2/2020 58,00 58,75 +1,03% 57,37 59,10 58,68 58,60 58,75 2.739 3.658.564.600
20/2/2020 58,55 58,15 -0,60% 57,77 58,90 58,26 58,15 58,19 3.540 4.576.385.700
19/2/2020 58,83 58,50 -0,20% 58,50 59,50 58,95 58,49 58,50 2.846 4.339.169.000
18/2/2020 58,80 58,62 -0,64% 58,38 59,29 58,82 58,62 58,89 2.845 4.050.526.100
17/2/2020 58,30 59,00 +1,44% 57,90 59,36 58,89 58,75 59,00 2.825 4.950.383.300
14/2/2020 58,07 58,16 +0,43% 57,27 58,42 57,95 57,92 58,18 3.613 3.387.695.100
13/2/2020 58,31 57,91 -1,43% 57,69 59,18 58,18 57,89 58,11 4.561 5.978.990.100
12/2/2020 57,32 58,75 +2,98% 57,32 59,09 58,58 58,57 58,75 5.348 6.546.150.400
11/2/2020 55,66 57,05 +2,89% 55,61 57,52 56,96 57,05 57,09 4.110 4.978.409.000
10/2/2020 57,15 55,45 -2,74% 55,31 57,74 56,08 55,45 55,70 6.583 8.285.955.800
7/2/2020 57,89 57,01 -1,54% 56,91 57,95 57,23 57,00 57,01 4.690 5.854.931.900
6/2/2020 59,00 57,90 -1,16% 57,85 59,38 58,34 57,87 57,90 6.501 9.924.402.300
5/2/2020 58,06 58,58 +1,35% 58,06 59,80 58,96 58,55 58,58 7.015 8.034.870.300
4/2/2020 57,51 57,80 +1,08% 57,51 59,67 58,70 57,73 57,80 4.588 21.042.868.400
3/2/2020 55,04 57,18 +3,64% 55,04 57,77 57,13 57,15 57,20 6.121 6.910.435.300
31/1/2020 55,52 55,17 -1,48% 55,00 56,35 55,52 55,13 55,46 5.168 5.736.924.700
30/1/2020 56,39 56,00 -1,13% 55,91 57,14 56,38 56,00 56,29 7.413 12.103.432.800
29/1/2020 57,16 56,64 -0,94% 56,59 57,50 56,93 56,64 56,76 3.139 3.936.332.400
28/1/2020 56,23 57,18 +1,69% 55,96 57,85 57,29 57,18 57,33 4.250 6.394.717.100
27/1/2020 55,72 56,23 -0,16% 55,04 56,62 56,04 56,10 56,23 7.184 8.918.576.000
24/1/2020 55,55 56,32 +1,04% 55,42 56,32 55,95 56,17 56,33 2.239 3.799.437.000
23/1/2020 55,60 55,74 +0,60% 54,61 56,05 55,58 55,74 55,75 4.442 7.418.762.800
22/1/2020 54,92 55,41 +1,63% 54,60 56,00 55,48 55,30 55,41 7.859 8.788.109.500
21/1/2020 54,00 54,52 +0,33% 53,82 54,83 54,52 54,49 54,52 3.572 4.560.689.800
20/1/2020 54,70 54,34 -0,51% 54,24 54,80 54,56 54,34 54,35 2.606 3.873.251.100
17/1/2020 54,70 54,62 -0,16% 54,12 55,07 54,44 54,59 54,62 3.955 7.179.017.500
16/1/2020 54,88 54,71 +0,24% 54,27 55,12 54,64 54,71 54,80 4.723 4.767.197.800
15/1/2020 55,03 54,58 -0,98% 54,34 55,08 54,63 54,58 54,75 5.184 6.324.155.700
14/1/2020 55,25 55,12 -0,25% 54,43 55,25 54,83 54,93 55,15 5.343 6.291.402.900
13/1/2020 55,54 55,26 -0,25% 54,99 55,89 55,34 55,26 55,30 5.087 6.798.003.900
10/1/2020 54,80 55,40 +1,50% 54,68 55,40 55,10 55,40 55,44 4.884 5.730.544.600
9/1/2020 54,52 54,58 +0,52% 53,99 55,09 54,54 54,58 55,00 7.057 8.034.101.800
8/1/2020 53,66 54,30 +0,63% 52,83 54,30 53,58 54,06 54,30 4.290 11.034.254.800
7/1/2020 54,14 53,96 -1,15% 53,41 54,14 53,80 53,77 53,96 4.137 4.040.412.500
6/1/2020 54,40 54,59 +0,29% 53,30 54,59 54,41 54,45 54,61 3.517 4.322.874.800
3/1/2020 53,41 54,43 +0,37% 53,11 54,77 54,10 54,32 54,43 4.379 5.449.341.300
2/1/2020 53,78 54,23 +1,31% 52,98 54,23 53,53 54,16 54,24 5.800 5.671.839.800
30/12/2019 53,57 53,53 -0,13% 53,34 54,51 53,85 53,53 53,88 5.248 7.684.146.100
27/12/2019 53,50 53,60 +0,19% 52,62 53,71 53,27 53,37 53,60 4.870 6.537.902.400
26/12/2019 52,50 53,50 +1,65% 51,96 53,68 52,87 53,40 53,50 5.994 6.235.346.600
23/12/2019 51,60 52,63 +2,19% 51,29 52,63 51,90 52,60 52,69 5.191 4.974.015.600
20/12/2019 52,43 51,50 -0,90% 51,37 52,43 51,62 51,44 51,57 3.620 8.845.143.000
19/12/2019 51,58 51,97 +0,52% 51,22 52,05 51,84 51,94 51,99 4.884 7.239.133.400
18/12/2019 51,12 51,70 +1,13% 50,85 51,87 51,45 51,69 51,70 4.676 6.796.490.400
17/12/2019 51,45 51,12 -0,56% 50,69 52,18 50,97 50,94 51,12 6.369 5.738.484.800
16/12/2019 51,18 51,41 +0,10% 50,74 51,69 51,31 51,35 51,41 7.896 6.996.245.100
13/12/2019 50,49 51,36 +1,74% 50,49 51,91 51,17 51,30 51,36 5.478 6.041.448.600
12/12/2019 49,99 50,48 +0,96% 49,79 50,85 50,21 50,48 50,50 9.030 8.079.593.400
11/12/2019 49,70 50,00 +0,46% 49,52 50,19 49,95 49,99 50,03 3.468 3.754.420.100
10/12/2019 49,79 49,77 -0,42% 49,17 49,91 49,58 49,71 49,77 3.068 3.369.109.200
9/12/2019 49,77 49,98 +0,42% 49,44 50,51 49,98 49,94 50,01 4.815 5.486.131.600
6/12/2019 49,30 49,77 +0,55% 49,08 49,99 49,59 49,75 49,92 5.744 4.535.253.700
5/12/2019 48,23 49,50 +2,61% 47,74 49,50 48,79 49,49 49,50 6.160 6.264.659.800
4/12/2019 46,76 48,24 +3,17% 46,76 48,44 47,58 48,18 48,24 7.196 8.464.236.300
3/12/2019 45,85 46,76 +1,65% 45,58 46,80 46,50 46,75 46,76 4.928 4.667.227.200
2/12/2019 45,98 46,00 +0,04% 45,12 46,05 45,77 46,00 46,02 8.384 11.962.130.200
29/11/2019 46,03 45,98 -0,48% 45,73 46,36 45,93 45,92 45,98 2.961 3.187.407.600
28/11/2019 46,33 46,20 0,00% 45,82 46,48 46,14 45,88 46,21 1.976 1.862.383.300
27/11/2019 46,49 46,20 +0,33% 45,40 46,49 45,98 46,20 46,44 4.613 4.449.069.600
26/11/2019 46,46 46,05 -0,88% 44,84 46,52 45,82 46,00 46,05 9.241 10.724.577.900
25/11/2019 46,78 46,46 -0,56% 46,36 46,82 46,50 46,40 46,54 6.526 16.994.902.800
22/11/2019 47,34 46,72 -0,89% 45,88 47,36 46,60 46,61 46,77 6.934 7.393.045.900
21/11/2019 47,61 47,14 -0,80% 46,96 48,00 47,24 47,08 47,14 6.203 6.303.015.400
19/11/2019 48,14 47,52 -1,41% 47,47 48,39 47,71 47,52 47,53 3.069 2.831.195.400
18/11/2019 48,84 48,20 -0,88% 48,12 49,03 48,35 48,19 48,24 3.831 3.687.098.300
14/11/2019 48,01 48,63 +2,53% 47,34 49,04 48,45 48,63 48,89 6.277 5.450.973.000
13/11/2019 47,90 47,43 -1,58% 46,81 48,37 47,39 47,41 47,43 6.276 5.211.588.800
12/11/2019 47,87 48,19 +0,35% 46,88 48,27 47,64 47,95 48,19 6.144 5.691.737.900
11/11/2019 47,09 48,02 +2,17% 46,49 48,02 47,39 47,83 48,09 5.806 6.088.105.600
8/11/2019 47,70 47,00 -1,45% 46,58 47,77 47,05 47,00 47,11 4.558 5.055.389.000
7/11/2019 47,15 47,69 +0,85% 46,95 47,71 47,43 47,62 47,70 3.581 9.846.497.300
6/11/2019 46,20 47,29 +2,60% 45,81 47,29 46,65 47,17 47,29 3.644 5.616.764.200
5/11/2019 46,34 46,09 -0,52% 45,10 46,74 45,55 46,09 46,10 7.644 21.331.193.300
4/11/2019 47,50 46,33 -2,46% 46,33 47,61 46,74 46,33 46,34 6.426 6.517.284.600
1/11/2019 48,21 47,50 -0,88% 47,06 48,38 47,41 47,49 47,50 7.614 17.234.211.400
31/10/2019 47,56 47,92 +0,99% 47,14 48,14 47,72 47,70 47,95 6.274 14.883.897.800
30/10/2019 46,85 47,45 +1,28% 46,56 47,84 47,43 47,28 47,45 6.781 6.341.538.000
29/10/2019 46,15 46,85 +1,52% 46,13 47,38 46,93 46,84 46,85 8.794 7.626.767.600
28/10/2019 45,70 46,15 +1,52% 45,31 46,32 46,07 46,13 46,15 6.739 6.744.925.600
25/10/2019 46,74 45,46 -2,47% 45,36 46,83 45,58 45,46 45,52 9.450 13.238.790.400
24/10/2019 46,42 46,61 +0,45% 45,72 46,72 46,32 46,52 46,61 5.257 3.900.373.000
23/10/2019 47,16 46,40 -1,80% 46,07 47,17 46,38 46,26 46,40 5.866 4.879.680.200
22/10/2019 47,49 47,25 -0,36% 46,89 47,89 47,10 47,05 47,25 4.928 5.783.177.700
21/10/2019 47,20 47,42 +0,04% 46,78 47,57 47,21 47,42 47,48 3.351 2.736.611.800
18/10/2019 46,97 47,40 +0,47% 46,90 47,87 47,48 47,37 47,45 3.660 6.129.799.600
17/10/2019 47,99 47,18 -1,30% 47,16 47,99 47,47 47,18 47,29 3.684 5.380.760.800
16/10/2019 47,50 47,80 +0,89% 46,20 48,28 46,84 47,72 47,80 1.335 16.146.382.100
15/10/2019 49,34 47,38 -3,72% 46,20 49,35 47,50 47,37 47,38 3.780 18.439.770.600
14/10/2019 49,55 49,21 -0,97% 48,86 49,80 49,24 49,21 49,22 6.126 5.598.425.200
11/10/2019 49,36 49,69 +0,89% 49,01 49,80 49,49 49,62 49,69 4.332 4.172.122.200
10/10/2019 49,09 49,25 0,00% 48,83 49,36 49,15 49,19 49,25 4.509 3.622.499.700
9/10/2019 49,05 49,25 +1,00% 48,60 49,36 49,03 49,07 49,26 2.034 1.966.777.500
8/10/2019 49,51 48,76 -1,51% 48,55 49,61 48,98 48,68 48,76 5.153 4.910.330.600
7/10/2019 49,78 49,51 -0,66% 49,29 50,17 49,64 49,48 49,51 7.510 6.463.969.600
4/10/2019 48,84 49,84 +2,34% 48,76 50,03 49,50 49,66 49,84 4.316 6.677.755.500
3/10/2019 48,52 48,70 +0,21% 48,23 49,02 48,58 48,64 48,70 6.122 4.628.939.900
2/10/2019 48,91 48,60 -1,42% 48,22 48,99 48,54 48,60 48,61 4.925 4.161.574.300
1/10/2019 49,95 49,30 -1,30% 48,96 49,95 49,24 49,10 49,30 4.628 3.829.121.700
30/9/2019 49,25 49,95 +1,13% 49,25 50,12 49,81 49,71 49,95 4.126 4.087.792.400
27/9/2019 49,77 49,39 -1,22% 49,20 50,00 49,49 49,38 49,40 3.840 4.107.420.800
26/9/2019 49,48 50,00 +0,87% 49,01 50,18 49,66 49,98 50,00 7.837 7.784.718.400
25/9/2019 49,95 49,57 -1,47% 49,15 50,74 49,61 49,51 49,57 7.753 8.690.184.800
24/9/2019 50,43 50,31 -0,32% 49,58 50,44 50,15 50,29 50,34 5.168 8.761.478.800
23/9/2019 50,70 50,47 -1,21% 49,96 50,78 50,34 50,20 50,48 4.172 3.392.661.500
20/9/2019 51,36 51,09 +0,97% 49,90 51,36 50,70 50,80 51,09 5.110 15.596.674.700
19/9/2019 49,00 50,60 +3,27% 49,00 50,81 50,35 50,60 50,69 6.953 11.513.817.800
18/9/2019 48,38 49,00 +0,66% 48,31 49,03 48,81 48,95 49,04 4.407 4.242.092.300
17/9/2019 48,61 48,68 +0,19% 48,14 48,78 48,45 48,38 48,68 5.550 5.744.535.000
16/9/2019 48,30 48,59 +0,45% 47,45 48,59 48,22 48,12 48,59 4.912 5.022.471.000
13/9/2019 47,87 48,37 +1,00% 46,82 48,63 47,74 47,90 48,37 4.242 3.975.348.100
12/9/2019 47,85 47,89 +0,93% 47,45 48,02 47,83 47,86 47,89 3.060 2.727.681.100
11/9/2019 46,99 47,45 +2,22% 46,86 48,03 47,49 47,45 47,64 5.417 4.598.367.800
10/9/2019 45,72 46,42 +1,24% 45,03 46,54 46,01 46,10 46,43 6.997 5.499.647.600
9/9/2019 48,50 45,85 -5,11% 45,85 48,81 46,62 45,85 45,95 1.331 11.065.718.800
6/9/2019 48,52 48,32 +0,37% 47,94 48,62 48,31 48,28 48,32 4.636 7.395.058.000
5/9/2019 48,01 48,14 +0,29% 47,43 48,51 47,95 48,01 48,14 5.889 7.855.410.800
4/9/2019 47,74 48,00 +1,24% 46,59 48,04 47,55 47,81 48,00 7.388 6.973.695.200
3/9/2019 47,89 47,41 -0,92% 46,83 48,24 47,32 47,37 47,47 6.826 7.845.964.300
2/9/2019 47,26 47,85 +0,76% 47,26 48,23 47,95 47,83 47,85 7.460 8.173.183.400
30/8/2019 47,25 47,49 +1,30% 46,69 47,78 47,42 47,48 47,50 5.522 8.055.494.000
29/8/2019 46,34 46,88 +1,25% 46,34 47,06 46,77 46,73 46,88 3.988 3.119.588.000
28/8/2019 46,30 46,30 -0,92% 45,91 46,89 46,27 46,10 46,30 6.091 5.838.739.300
27/8/2019 46,84 46,73 +1,02% 45,37 46,84 46,39 46,54 46,73 5.221 6.750.083.000
26/8/2019 47,13 46,26 -1,83% 45,79 47,70 46,20 46,26 46,30 3.986 2.779.746.800
23/8/2019 47,51 47,12 -1,83% 46,28 47,99 47,04 46,87 47,12 5.684 5.235.082.400
22/8/2019 47,85 48,00 0,00% 47,84 48,64 48,10 47,91 48,01 8.718 8.547.698.000
21/8/2019 48,52 48,00 0,00% 47,65 48,60 48,03 47,99 48,00 7.192 26.689.736.900
20/8/2019 48,57 48,00 -1,56% 47,84 48,57 48,15 47,99 48,00 4.305 6.072.817.800
19/8/2019 49,06 48,76 -1,48% 48,55 50,10 49,02 48,76 48,80 3.764 4.749.028.100
16/8/2019 49,56 49,49 +1,94% 48,65 49,76 49,16 49,33 49,51 5.448 4.884.162.900
15/8/2019 49,14 48,55 -1,20% 48,07 49,52 48,60 48,55 48,59 3.940 6.928.292.300
14/8/2019 50,34 49,14 -2,52% 48,58 50,35 49,00 49,06 49,14 5.410 4.433.743.600
13/8/2019 50,21 50,41 +0,40% 49,37 50,63 50,15 50,41 50,47 5.258 4.058.206.300
12/8/2019 50,75 50,21 -1,55% 49,18 50,75 50,01 50,21 50,49 4.962 5.080.666.800
9/8/2019 50,05 51,00 +1,19% 49,38 51,00 50,57 50,98 51,00 3.945 4.394.724.200
8/8/2019 49,42 50,40 +2,31% 49,42 50,83 50,26 50,39 50,40 4.226 4.817.452.700
7/8/2019 49,38 49,26 -0,24% 48,78 49,65 49,33 49,25 49,39 3.168 2.944.023.000
6/8/2019 49,34 49,38 -0,24% 49,25 49,98 49,58 49,38 49,50 3.645 4.891.445.700
5/8/2019 50,00 49,50 -1,49% 49,13 50,00 49,45 49,50 49,51 4.805 4.293.026.900
2/8/2019 50,03 50,25 +0,16% 49,17 50,65 49,99 50,06 50,25 6.139 6.229.328.100
1/8/2019 49,40 50,17 +1,56% 49,30 50,60 49,99 49,95 50,17 7.127 6.303.497.800
31/7/2019 49,05 49,40 +0,45% 48,66 49,44 49,12 49,30 49,40 5.075 5.506.470.700
30/7/2019 48,69 49,18 +1,19% 48,19 49,18 48,87 49,13 49,20 4.015 4.157.045.100
29/7/2019 48,11 48,60 +1,02% 47,84 48,60 48,21 48,31 48,60 3.813 3.318.967.000
26/7/2019 47,92 48,11 +0,19% 47,73 48,39 48,09 48,06 48,11 4.946 4.008.363.000
25/7/2019 48,20 48,02 -0,37% 47,51 48,50 47,88 48,00 48,02 4.615 4.272.059.400
24/7/2019 49,58 48,20 -2,47% 48,06 49,59 48,41 48,20 48,22 7.245 6.659.009.100
23/7/2019 48,85 49,42 +1,17% 48,00 49,60 49,06 49,42 49,44 5.849 7.029.189.100
22/7/2019 49,20 48,85 +0,31% 48,13 49,21 48,60 48,85 48,89 4.257 3.928.510.900
19/7/2019 48,55 48,70 -0,04% 47,88 48,73 48,34 48,70 48,71 3.285 4.354.111.000
18/7/2019 48,50 48,72 +0,83% 47,93 48,72 48,32 48,30 48,75 2.275 2.983.457.300
17/7/2019 49,08 48,32 -1,08% 48,32 49,08 48,57 48,28 48,40 3.559 2.906.023.500
16/7/2019 48,00 48,85 +1,77% 47,82 48,94 48,58 48,63 48,85 4.040 3.104.383.100
15/7/2019 48,20 48,00 +0,19% 47,68 48,23 47,89 47,99 48,00 3.470 3.800.961.200
12/7/2019 48,78 47,91 -1,82% 47,91 49,07 48,33 47,89 47,94 4.075 3.531.672.000
11/7/2019 48,45 48,80 -0,29% 48,32 49,17 48,81 48,80 48,86 6.026 6.396.633.500
10/7/2019 47,62 48,94 +3,91% 47,10 49,31 48,67 48,63 48,94 8.340 6.754.642.900
8/7/2019 46,72 47,10 +1,51% 46,37 47,51 47,10 47,10 47,30 5.048 4.834.354.700
5/7/2019 47,00 46,40 -1,49% 46,40 47,26 46,69 46,40 46,49 4.648 8.542.285.700
4/7/2019 46,20 47,10 +2,17% 45,89 47,10 46,48 46,82 47,10 3.175 2.314.613.200
3/7/2019 45,24 46,10 +1,56% 45,13 46,27 45,96 46,07 46,10 5.143 4.782.847.500
2/7/2019 45,70 45,39 -0,44% 44,97 45,94 45,38 45,32 45,39 4.461 4.402.773.900
1/7/2019 46,00 45,59 -1,06% 45,53 46,05 45,74 45,59 45,80 3.294 6.330.095.400
28/6/2019 45,55 46,08 +1,99% 45,30 46,08 45,81 46,05 46,14 6.749 7.983.415.500
27/6/2019 44,64 45,18 +2,33% 43,73 45,41 44,86 45,13 45,36 4.715 3.675.133.600
26/6/2019 44,59 44,15 0,00% 43,73 44,78 44,22 43,93 44,15 5.116 7.497.063.500
25/6/2019 45,09 44,15 -1,80% 43,71 45,09 44,30 44,11 44,15 5.931 6.432.353.400
24/6/2019 45,50 44,96 -1,40% 44,87 45,59 45,10 44,88 44,96 5.929 4.195.317.300
21/6/2019 45,02 45,60 +0,88% 44,58 45,61 45,13 45,35 45,60 8.229 9.025.763.700
19/6/2019 44,57 45,20 +0,71% 44,16 45,29 44,69 44,89 45,20 5.098 5.051.335.300
18/6/2019 44,99 44,88 -0,27% 44,35 45,14 44,69 44,81 44,88 7.938 7.630.415.300
17/6/2019 45,40 45,00 -0,71% 44,96 45,58 45,23 44,98 45,10 6.546 5.716.869.200
14/6/2019 45,53 45,32 -0,31% 44,76 45,53 45,14 45,10 45,32 5.359 4.042.870.600
13/6/2019 45,01 45,46 +1,07% 44,84 46,19 45,56 45,41 45,60 5.958 5.162.470.300
12/6/2019 44,49 44,98 +1,47% 43,82 44,98 44,19 44,96 44,98 6.252 10.002.797.000
11/6/2019 44,25 44,33 +0,80% 43,55 44,35 43,97 44,02 44,33 4.415 3.999.898.800
10/6/2019 44,70 43,98 -1,72% 43,73 44,70 43,98 43,98 44,01 5.371 4.923.200.000
7/6/2019 44,48 44,75 +0,34% 44,26 45,05 44,71 44,75 44,80 5.733 7.351.091.400
6/6/2019 44,80 44,60 +0,11% 44,23 44,84 44,56 44,53 44,60 6.537 8.786.612.400
5/6/2019 45,39 44,55 -1,57% 44,44 45,39 44,76 44,55 44,69 4.006 3.843.236.600
4/6/2019 45,01 45,26 +1,05% 43,84 45,26 44,57 44,88 45,28 1.607 10.001.311.500
3/6/2019 45,15 44,79 -0,49% 44,05 45,33 44,53 44,40 44,79 9.081 7.805.316.500
31/5/2019 43,45 45,01 +3,69% 43,31 45,05 44,42 44,85 45,01 2.998 12.292.892.400
30/5/2019 43,00 43,41 +0,95% 42,66 43,74 43,29 43,40 43,60 8.683 7.687.935.200
29/5/2019 43,58 43,00 -1,31% 42,66 43,76 42,96 42,98 43,00 2.384 9.716.407.400
28/5/2019 43,68 43,57 +0,62% 42,57 43,77 43,49 42,83 43,61 3.547 90.093.883.000
27/5/2019 43,63 43,30 +0,93% 42,89 43,63 43,21 43,26 43,59 8.466 7.851.304.900
24/5/2019 43,90 42,90 -1,83% 42,55 44,09 42,91 42,90 42,93 9.561 8.655.757.100
23/5/2019 44,10 43,70 -1,47% 43,63 44,38 43,85 43,70 43,80 8.334 13.262.509.000
22/5/2019 44,10 44,35 +0,82% 44,10 44,94 44,44 44,17 44,35 4.099 19.741.650.400
21/5/2019 43,48 43,99 +1,76% 43,23 44,10 43,82 43,85 43,99 8.247 16.073.772.100
20/5/2019 42,84 43,23 +0,53% 42,77 43,79 43,04 43,11 43,26 8.861 9.080.017.800
17/5/2019 42,55 43,00 +0,49% 42,35 43,17 42,74 42,84 43,00 8.317 7.546.147.200
16/5/2019 42,85 42,79 -0,14% 42,57 43,62 43,01 42,58 42,79 1.008 8.163.360.400
15/5/2019 42,79 42,85 +0,14% 42,04 43,20 42,81 42,62 42,85 523 8.375.157.000
14/5/2019 42,00 42,79 +3,33% 41,76 43,25 42,70 42,74 42,79 6.067 16.250.239.200
13/5/2019 41,69 41,41 -0,93% 41,01 41,69 41,30 41,30 41,41 3.541 2.284.833.100
10/5/2019 42,40 41,80 -2,13% 41,46 42,46 41,61 41,80 41,96 3.844 21.332.956.900
9/5/2019 42,57 42,71 +0,42% 42,09 42,71 42,39 42,71 42,77 3.293 2.145.827.500
8/5/2019 42,54 42,53 +0,43% 42,06 42,74 42,25 42,40 42,55 2.390 5.482.258.900
7/5/2019 41,85 42,35 +0,67% 41,79 42,43 42,04 42,11 42,35 4.513 3.733.032.000
6/5/2019 41,75 42,07 +0,48% 41,50 42,17 41,94 41,93 42,07 2.322 3.241.894.000
3/5/2019 42,15 41,87 -0,31% 41,87 42,75 42,28 41,83 41,90 3.606 4.124.270.400
2/5/2019 41,80 42,00 +0,48% 41,42 42,24 41,90 41,87 42,00 6.163 6.005.996.000
30/4/2019 41,18 41,80 +2,08% 41,07 41,91 41,56 41,75 41,80 4.443 3.646.739.400
29/4/2019 41,25 40,95 +0,99% 40,36 41,37 40,92 40,88 41,04 3.502 4.613.724.700
26/4/2019 40,85 40,55 -0,61% 40,55 40,97 40,70 40,55 40,70 2.128 1.549.092.600
25/4/2019 40,10 40,80 +1,19% 40,00 41,24 40,80 40,62 40,80 3.601 4.215.614.000
24/4/2019 40,11 40,32 +0,20% 39,80 40,32 40,09 38,90 40,32 2.495 2.845.702.400
23/4/2019 40,46 40,24 -0,52% 39,90 40,62 40,31 40,01 40,24 3.207 2.620.760.600
22/4/2019 39,88 40,45 +1,81% 39,41 40,97 40,55 40,45 40,53 2.367 2.675.280.800
18/4/2019 39,20 39,73 +1,87% 38,64 39,87 39,50 39,25 39,85 3.898 2.880.049.600
17/4/2019 39,88 39,00 -1,61% 38,65 39,92 39,06 39,00 39,14 5.284 4.085.131.100
16/4/2019 39,30 39,64 +0,61% 39,02 39,95 39,37 39,54 39,64 4.036 4.106.594.200
15/4/2019 39,02 39,40 +1,29% 38,97 39,71 39,37 39,40 39,49 2.861 1.960.942.200
12/4/2019 39,23 38,90 -1,49% 38,83 39,60 38,99 38,90 38,99 2.659 2.787.430.500
11/4/2019 39,73 39,49 -1,28% 39,30 40,22 39,50 39,49 39,75 3.398 2.264.671.200
10/4/2019 40,30 40,00 0,00% 39,46 40,47 39,83 40,00 40,29 3.424 2.363.290.400
9/4/2019 40,22 40,00 -1,31% 39,55 40,32 39,76 40,00 40,04 2.819 2.550.041.500
8/4/2019 40,66 40,53 -0,17% 40,15 40,73 40,36 40,47 40,53 3.148 2.196.626.400
5/4/2019 40,65 40,60 +0,42% 40,37 41,02 40,63 40,52 40,60 2.936 3.463.756.700
4/4/2019 40,53 40,43 +0,17% 39,78 40,70 40,26 40,20 40,50 3.799 2.933.293.400
3/4/2019 40,90 40,36 -1,30% 40,36 41,00 40,71 40,35 40,51 7.902 7.208.635.500
2/4/2019 40,55 40,89 +0,84% 40,38 40,89 40,72 40,63 40,95 3.257 2.844.980.100
1/4/2019 40,02 40,55 0,00% 39,81 40,63 40,31 40,37 40,55 2.329 2.006.803.800
29/3/2019 41,14 40,55 -0,10% 40,02 41,14 40,52 40,42 40,55 4.707 3.831.564.300
28/3/2019 40,28 40,59 +2,06% 39,11 40,97 39,90 40,59 40,91 6.178 5.055.218.400
27/3/2019 40,35 39,77 -2,52% 39,37 40,38 39,80 39,70 39,77 4.507 4.423.274.500
26/3/2019 40,08 40,80 +2,00% 39,89 40,99 40,26 40,72 40,80 5.640 4.687.657.100
25/3/2019 40,71 40,00 -2,13% 40,00 40,95 40,32 40,00 40,12 6.300 4.833.219.800
22/3/2019 41,02 40,87 -1,28% 40,51 41,06 40,83 40,79 40,94 1.977 2.704.826.500
21/3/2019 42,01 41,40 -1,31% 40,69 42,23 41,26 41,30 41,40 5.896 3.667.951.100
20/3/2019 42,60 41,95 -0,83% 41,68 42,60 42,04 41,95 42,00 6.443 5.687.570.200
19/3/2019 42,60 42,30 -0,70% 41,86 42,60 42,29 42,20 42,39 4.810 4.124.713.900
18/3/2019 42,95 42,60 -0,21% 42,22 42,95 42,48 42,46 42,60 5.611 5.010.140.200
15/3/2019 41,81 42,69 +1,89% 41,76 42,69 42,36 42,28 42,70 2.765 2.758.966.000
14/3/2019 41,83 41,90 -0,24% 41,24 41,92 41,60 41,62 41,90 3.636 4.393.944.100
13/3/2019 40,31 42,00 +3,70% 40,00 42,00 41,04 41,13 42,00 3.497 2.919.010.700
12/3/2019 39,44 40,50 +2,27% 39,16 40,50 40,16 40,43 40,50 4.092 4.605.485.600
11/3/2019 39,50 39,60 -0,15% 39,11 39,65 39,46 39,42 39,63 4.244 2.646.822.200
8/3/2019 38,78 39,66 +1,77% 38,78 39,70 39,42 38,85 39,66 3.284 2.838.296.100
7/3/2019 39,10 38,97 -0,61% 38,70 39,44 38,96 38,81 38,99 4.053 2.605.372.800
6/3/2019 39,97 39,21 -1,95% 38,81 40,05 39,11 39,01 39,21 3.037 1.893.963.000
1/3/2019 40,55 39,99 -0,77% 39,53 40,55 40,01 39,69 39,99 4.115 2.775.194.300
28/2/2019 40,85 40,30 -2,40% 39,93 40,86 40,03 39,97 40,30 2.862 18.915.167.800
27/2/2019 41,50 41,29 -0,36% 41,13 41,60 41,25 41,17 41,34 1.817 3.148.419.700
26/2/2019 41,71 41,44 -0,50% 41,15 41,74 41,43 41,40 41,47 1.833 1.730.650.500
25/2/2019 41,70 41,65 +0,22% 41,07 41,75 41,35 41,15 41,65 2.322 1.627.613.500
22/2/2019 41,90 41,56 -0,79% 41,20 41,90 41,43 41,54 41,56 1.760 1.396.617.300
21/2/2019 42,05 41,89 +0,05% 41,09 42,05 41,56 41,81 41,89 1.416 1.417.951.600
20/2/2019 42,01 41,87 -0,43% 41,80 42,14 41,95 41,80 41,87 2.921 3.296.987.600
19/2/2019 42,10 42,05 -0,43% 41,81 42,40 42,14 41,90 42,05 2.938 2.102.170.500
18/2/2019 42,05 42,23 +0,45% 41,43 42,23 41,85 42,06 42,23 1.466 1.452.537.600
15/2/2019 41,75 42,04 +0,67% 41,70 42,16 41,83 41,97 42,08 3.193 3.273.250.400
14/2/2019 41,61 41,76 +0,36% 40,83 42,10 41,72 41,76 41,80 2.858 5.082.028.700
13/2/2019 41,97 41,61 -0,45% 41,24 42,06 41,52 41,41 41,62 2.652 1.833.464.100
12/2/2019 41,47 41,80 +1,21% 40,65 42,10 41,28 41,69 41,80 3.373 3.965.608.900
11/2/2019 40,89 41,30 +1,60% 40,10 41,30 40,89 40,95 41,30 2.605 3.034.320.700
8/2/2019 40,78 40,65 -0,25% 40,18 40,99 40,71 40,65 40,98 3.675 2.886.964.400
7/2/2019 41,82 40,75 -2,63% 40,49 41,82 40,77 40,67 40,92 3.846 3.349.614.200
6/2/2019 41,77 41,85 +0,12% 40,91 41,85 41,46 41,09 41,85 2.978 2.721.327.700
5/2/2019 42,33 41,80 -1,25% 41,20 42,47 41,32 41,75 41,80 5.453 17.840.879.400
4/2/2019 42,02 42,33 +0,31% 41,62 42,33 42,02 42,01 42,33 2.737 2.566.922.600
1/2/2019 41,72 42,20 +1,20% 41,06 42,51 41,92 42,00 42,20 4.705 3.964.607.600
31/1/2019 42,11 41,70 -0,88% 41,42 42,11 41,68 41,45 41,70 5.816 6.619.014.000
30/1/2019 42,29 42,07 -0,45% 41,58 42,29 41,86 41,64 42,11 2.300 2.017.532.800
29/1/2019 42,19 42,26 +0,24% 41,71 42,39 42,03 41,80 42,29 2.637 2.546.689.600
28/1/2019 41,48 42,16 +1,37% 41,11 42,16 41,58 41,84 42,17 2.710 2.931.835.000
24/1/2019 41,40 41,59 +1,69% 41,06 41,59 41,28 41,40 41,59 5.064 4.225.938.900
23/1/2019 40,63 40,90 +1,74% 40,19 41,19 40,43 40,80 40,90 2.714 10.070.994.200
22/1/2019 40,26 40,20 0,00% 39,84 40,50 40,23 39,50 40,20 3.096 3.487.650.000
21/1/2019 39,74 40,20 +1,49% 39,35 40,58 40,15 40,00 40,20 2.457 2.476.889.600
18/1/2019 39,85 39,61 -0,23% 39,45 39,92 39,69 39,55 39,69 3.268 3.337.839.200
17/1/2019 39,25 39,70 +1,15% 38,89 39,74 39,11 39,29 39,70 4.097 8.009.993.900
16/1/2019 39,50 39,25 +0,26% 38,37 39,50 39,03 38,74 39,30 1.647 2.254.601.100
15/1/2019 39,10 39,15 -0,13% 39,03 39,67 39,29 39,10 39,30 2.816 4.409.478.000
14/1/2019 38,58 39,20 +1,82% 38,24 39,20 38,94 39,04 39,20 3.705 3.065.901.700
11/1/2019 38,77 38,50 -0,70% 37,94 38,85 38,43 38,25 38,50 3.958 3.155.389.800
10/1/2019 37,95 38,77 +2,16% 37,78 38,94 38,00 38,77 38,95 3.099 17.959.385.400
9/1/2019 38,04 37,95 +0,40% 37,57 38,24 37,91 37,79 37,95 4.093 4.668.808.700
8/1/2019 38,05 37,80 -0,53% 37,60 38,18 37,88 37,70 37,80 3.442 4.736.265.100
7/1/2019 38,76 38,00 -1,30% 37,54 38,83 37,82 37,81 38,00 3.872 6.037.332.700
4/1/2019 38,32 38,50 +0,79% 37,81 38,52 38,06 37,83 38,50 2.650 6.049.378.300
3/1/2019 38,00 38,20 +0,53% 37,53 38,20 38,04 38,05 38,20 6.745 3.999.049.700
2/1/2019 37,33 38,00 +2,43% 37,08 38,25 37,94 37,92 38,05 7.347 4.829.730.400
28/12/2018 37,72 37,10 -0,27% 36,96 38,25 37,41 37,03 37,10 3.703 7.194.277.700
27/12/2018 36,90 37,20 +0,84% 36,27 37,21 36,92 36,77 37,20 2.617 2.291.843.700
26/12/2018 36,87 36,89 -0,08% 36,03 36,91 36,46 36,75 36,89 1.720 953.579.100
21/12/2018 36,26 36,92 +0,87% 36,17 37,10 36,87 36,91 36,98 2.158 2.346.879.200
20/12/2018 37,01 36,60 -1,61% 36,27 37,22 36,63 36,25 36,68 2.067 1.401.950.000
19/12/2018 37,46 37,20 -1,33% 36,91 37,79 37,41 36,76 37,28 1.203 2.834.216.900
18/12/2018 36,87 37,70 +2,03% 36,61 37,70 37,16 37,32 37,70 2.866 2.445.090.200
17/12/2018 37,56 36,95 -1,94% 36,75 37,65 37,01 36,90 36,97 2.577 2.439.587.100
14/12/2018 37,20 37,68 +1,18% 37,10 37,85 37,60 37,68 37,70 2.125 2.212.187.200
13/12/2018 37,55 37,24 +0,11% 37,06 37,70 37,29 37,21 37,24 1.468 1.453.241.900
12/12/2018 37,34 37,20 +0,73% 37,00 38,02 37,45 37,17 37,20 4.698 3.522.758.600
11/12/2018 37,20 36,93 +0,54% 36,87 37,50 37,16 36,85 36,93 4.722 5.014.779.500
10/12/2018 37,15 36,73 -1,08% 36,70 37,50 36,92 36,73 36,90 2.243 2.688.375.500
7/12/2018 37,52 37,13 -0,19% 36,81 37,56 37,27 36,70 37,13 1.310 1.263.209.400
6/12/2018 36,86 37,20 +0,54% 36,22 37,59 36,74 36,95 37,38 4.060 7.143.791.300
5/12/2018 36,90 37,00 +0,14% 36,25 37,10 36,49 36,50 37,10 2.482 5.428.718.100
4/12/2018 37,14 36,95 +0,14% 36,54 37,34 37,05 36,80 37,10 2.323 2.865.406.600
3/12/2018 38,00 36,90 -1,34% 36,90 38,00 37,15 36,87 36,90 1.228 2.225.709.800
30/11/2018 37,26 37,40 +0,38% 37,08 37,40 37,31 37,33 37,40 1.257 1.313.488.700
29/11/2018 37,20 37,26 -0,37% 37,05 37,60 37,41 37,26 37,54 4.444 2.775.262.300
28/11/2018 36,30 37,40 +3,03% 36,08 37,99 36,63 37,23 37,41 5.614 13.970.920.500
27/11/2018 35,55 36,30 +2,48% 35,16 36,50 36,04 36,30 36,32 1.989 2.210.051.900
26/11/2018 35,48 35,42 -0,23% 34,82 35,50 35,38 35,10 35,42 1.103 3.106.403.900
23/11/2018 35,60 35,50 -0,28% 35,04 35,95 35,24 33,60 35,50 1.582 1.552.531.900
22/11/2018 35,69 35,60 +0,28% 35,39 35,88 35,55 35,50 35,60 1.632 1.005.449.800
21/11/2018 35,90 35,50 -1,58% 35,46 35,99 35,71 35,49 35,80 1.192 3.158.887.900
19/11/2018 35,83 36,07 +0,75% 35,56 36,29 35,98 36,02 36,15 2.364 1.908.842.400
16/11/2018 35,94 35,80 +0,96% 35,33 35,98 35,75 34,89 35,80 1.670 1.172.454.900
14/11/2018 35,50 35,46 -0,87% 35,07 35,71 35,32 35,23 35,62 2.934 3.866.797.100
13/11/2018 35,59 35,77 +0,51% 35,07 35,86 35,37 35,53 35,77 1.381 1.062.200.400
12/11/2018 35,84 35,59 -0,75% 35,09 35,84 35,51 35,38 35,59 1.815 1.772.045.500
9/11/2018 35,13 35,86 +1,24% 34,92 35,96 35,52 35,57 35,86 2.107 3.340.827.800
8/11/2018 35,75 35,42 -0,90% 35,05 35,97 35,57 35,42 35,43 1.704 1.608.158.000
7/11/2018 35,80 35,74 +0,39% 34,84 35,97 35,37 35,10 35,74 2.729 2.183.233.700
6/11/2018 34,63 35,60 +2,45% 34,23 35,60 35,07 35,36 35,60 2.293 2.507.017.000
5/11/2018 34,01 34,75 +1,91% 33,81 34,75 34,47 34,61 34,75 3.997 2.576.208.300
1/11/2018 34,48 34,10 -1,16% 33,94 34,92 34,35 34,05 34,35 2.281 1.534.168.000
31/10/2018 33,57 34,50 +2,68% 33,43 34,63 34,26 34,50 34,55 2.581 2.085.179.700
30/10/2018 32,49 33,60 +4,02% 32,16 33,70 33,04 33,46 33,60 2.788 2.465.991.000
29/10/2018 32,52 32,30 -0,46% 32,30 33,76 32,91 31,02 32,39 2.585 2.240.825.400
26/10/2018 32,39 32,45 +0,53% 31,74 32,51 32,16 32,33 32,50 4.300 2.696.303.100
25/10/2018 33,60 32,28 -1,13% 31,98 33,60 32,26 32,10 32,28 2.446 2.569.421.100
24/10/2018 33,20 32,65 -1,06% 32,26 33,43 32,65 32,18 32,65 1.774 1.223.748.000
23/10/2018 33,02 33,00 -0,48% 32,74 33,31 33,03 32,97 33,00 2.341 1.382.308.700
22/10/2018 33,39 33,16 -0,42% 32,96 33,75 33,27 33,14 33,16 3.878 9.476.496.300
19/10/2018 32,95 33,30 +1,22% 32,95 33,66 33,33 33,22 33,30 3.525 1.983.697.700
18/10/2018 31,82 32,90 +2,81% 31,82 32,99 32,50 32,63 32,90 2.885 2.164.362.800
17/10/2018 31,60 32,00 +1,59% 31,38 32,20 31,86 32,00 32,08 1.356 1.713.124.900
16/10/2018 31,40 31,50 +1,25% 31,15 31,75 31,34 31,50 31,64 660 1.009.668.100
15/10/2018 31,20 31,11 +0,65% 30,96 32,00 31,31 31,11 31,15 1.177 1.132.653.200
11/10/2018 31,66 30,91 -1,69% 30,91 31,76 31,20 30,91 30,99 1.564 1.337.292.800
10/10/2018 31,52 31,44 -0,35% 31,07 31,66 31,41 31,34 31,44 1.341 1.136.227.600
9/10/2018 31,96 31,55 -1,28% 31,55 32,48 31,75 31,53 31,59 2.913 1.602.568.100
8/10/2018 32,10 31,96 +0,69% 31,60 33,19 32,06 31,82 32,00 3.519 2.373.097.400
5/10/2018 32,10 31,74 -0,66% 30,87 32,10 31,44 31,40 32,00 2.263 2.133.624.000
4/10/2018 31,47 31,95 +2,21% 30,74 31,95 31,40 31,57 32,00 2.706 1.279.196.700
3/10/2018 31,01 31,26 +0,84% 31,00 32,09 31,49 31,26 31,57 1.983 1.103.661.800
2/10/2018 30,18 31,00 +3,33% 30,18 31,18 30,63 31,00 31,20 3.093 1.906.495.800
1/10/2018 30,70 30,00 -2,57% 29,80 30,72 30,02 30,00 30,15 2.455 1.357.793.900
28/9/2018 30,70 30,79 -0,39% 30,21 30,83 30,56 30,69 30,81 3.123 1.763.838.000
27/9/2018 31,01 30,91 -0,29% 30,32 31,03 30,69 30,82 30,91 2.456 1.650.162.700
26/9/2018 31,20 31,00 -0,26% 30,75 31,36 30,97 31,00 31,16 1.575 1.211.937.900
25/9/2018 31,10 31,08 -0,38% 30,56 31,15 30,87 31,04 31,08 1.440 1.351.694.900
24/9/2018 31,64 31,20 -1,39% 30,84 31,64 31,12 31,20 31,65 2.666 1.576.700.500
21/9/2018 30,80 31,64 +3,30% 30,57 31,64 31,26 31,55 31,65 2.563 2.376.955.900
20/9/2018 30,35 30,63 +1,42% 30,35 30,97 30,56 30,63 30,70 2.980 9.157.856.400
19/9/2018 30,25 30,20 -0,33% 29,86 30,89 30,32 30,17 30,37 1.993 1.243.557.600
18/9/2018 30,35 30,30 -0,33% 30,07 30,75 30,37 30,30 30,35 2.129 1.107.409.000
17/9/2018 29,77 30,40 +1,33% 29,75 30,46 30,17 30,06 30,40 1.924 1.262.003.600
14/9/2018 30,40 30,00 -0,33% 29,63 30,57 30,19 29,86 30,03 1.920 954.634.400
13/9/2018 30,74 30,10 -2,11% 29,98 30,87 30,33 29,84 30,10 4.025 2.755.846.300
12/9/2018 30,50 30,75 +1,65% 30,23 30,75 30,52 30,50 30,75 1.582 1.241.895.100
11/9/2018 30,16 30,25 -0,82% 29,71 30,46 30,23 30,25 30,28 1.995 1.943.190.300
10/9/2018 30,22 30,50 +0,99% 30,08 30,59 30,36 30,25 30,58 1.756 1.205.063.700
6/9/2018 30,89 30,20 -1,40% 29,84 30,89 30,17 30,20 30,41 2.267 1.384.307.800
5/9/2018 30,00 30,63 +1,02% 29,95 30,63 30,33 30,59 30,64 1.747 2.205.732.200
4/9/2018 31,00 30,32 -2,16% 29,98 31,00 30,54 30,30 30,38 2.256 3.339.080.700
3/9/2018 30,54 30,99 +2,62% 30,19 30,99 30,66 30,80 30,99 1.968 1.338.095.900
31/8/2018 29,69 30,20 +2,30% 29,52 31,13 30,31 30,16 30,20 5.419 3.555.933.600
30/8/2018 29,32 29,52 -0,14% 29,29 30,41 29,74 29,51 29,78 3.791 4.396.289.100
29/8/2018 29,46 29,56 +0,51% 29,18 29,78 29,54 29,55 29,65 1.339 1.394.564.300
28/8/2018 29,65 29,41 -0,68% 29,41 30,24 29,75 29,40 29,46 3.685 3.062.553.800
27/8/2018 28,50 29,61 +3,93% 28,50 29,64 29,38 29,29 29,61 1.922 2.054.883.200
24/8/2018 28,19 28,49 +2,67% 27,89 28,49 28,11 28,44 28,49 2.341 4.939.251.100
23/8/2018 28,09 27,75 -0,89% 27,65 28,32 27,89 27,65 27,75 1.673 2.870.546.500
22/8/2018 27,46 28,00 +1,19% 27,16 28,19 27,59 28,00 28,14 2.420 2.457.993.800
21/8/2018 27,99 27,67 -2,36% 27,42 28,06 27,79 27,50 27,76 3.797 2.364.529.000
20/8/2018 27,93 28,34 +1,03% 27,50 28,34 27,88 28,25 28,34 1.902 1.432.076.300
17/8/2018 27,85 28,05 +0,54% 27,35 28,08 27,64 27,64 28,05 3.492 1.737.049.800
16/8/2018 28,00 27,90 +0,36% 27,50 28,33 27,85 27,90 28,02 3.423 3.213.311.700
15/8/2018 28,12 27,80 -2,83% 27,11 28,26 27,74 27,65 27,80 3.308 2.649.706.200
14/8/2018 28,51 28,61 +1,13% 27,78 28,61 28,20 28,42 28,61 3.817 2.191.045.900
13/8/2018 27,84 28,29 +1,58% 27,36 28,42 27,77 27,70 28,93 4.843 2.759.497.600
10/8/2018 28,22 27,85 -1,94% 27,46 28,29 27,83 27,85 28,06 6.448 3.324.219.800
9/8/2018 29,03 28,40 -2,07% 27,75 29,23 28,09 28,18 28,40 6.041 4.312.952.000
8/8/2018 29,26 29,00 -1,36% 28,53 29,44 29,16 28,80 29,14 1.212 2.587.915.000
7/8/2018 30,11 29,40 -2,03% 29,02 30,19 29,43 29,00 29,40 1.750 3.284.817.800
6/8/2018 30,56 30,01 -1,93% 30,01 30,88 30,28 30,00 30,19 1.799 1.011.655.900
3/8/2018 30,55 30,60 +0,66% 29,69 30,62 30,42 30,60 30,73 2.367 2.259.853.900
2/8/2018 30,80 30,40 -1,75% 30,33 30,81 30,45 30,40 30,42 1.469 2.680.097.200
1/8/2018 30,12 30,94 +2,08% 30,12 31,00 30,80 30,90 30,94 1.172 2.210.521.200
31/7/2018 30,06 30,31 +0,30% 29,99 30,53 30,17 30,10 30,40 3.378 2.395.222.700
30/7/2018 30,32 30,22 0,00% 29,87 30,39 30,13 30,15 30,29 1.758 1.644.319.900
27/7/2018 30,70 30,22 -0,92% 30,00 30,75 30,25 30,22 30,46 2.597 2.953.024.900
26/7/2018 30,75 30,50 +0,03% 30,24 31,01 30,76 30,50 30,57 3.066 5.235.365.800
25/7/2018 29,64 30,49 +2,83% 29,51 30,80 30,14 30,26 30,49 2.533 3.039.102.000
24/7/2018 29,89 29,65 +0,17% 29,19 30,00 29,46 29,58 29,65 3.576 6.517.027.300
23/7/2018 30,13 29,60 -2,28% 29,46 30,55 29,50 29,50 29,60 1.399 33.793.954.000
20/7/2018 29,97 30,29 +1,82% 29,79 30,59 30,18 30,17 30,30 1.665 3.868.145.200
19/7/2018 30,00 29,75 -1,85% 29,46 30,03 29,70 29,73 29,75 2.291 7.153.729.900
18/7/2018 30,32 30,31 -0,62% 29,85 30,59 30,33 30,12 30,31 637 480.832.800
17/7/2018 30,43 30,50 +0,69% 30,14 31,15 30,68 30,43 30,50 3.019 3.479.885.100
16/7/2018 29,27 30,29 +2,43% 29,27 30,29 29,93 30,19 30,29 1.976 2.841.922.800
13/7/2018 29,75 29,57 +0,58% 29,47 29,99 29,63 29,50 29,57 3.592 3.245.095.300
12/7/2018 29,83 29,40 -0,34% 29,23 29,99 29,50 29,40 29,57 2.106 1.956.437.700
11/7/2018 29,39 29,50 +0,55% 29,38 29,97 29,55 29,37 29,50 2.551 1.666.356.500
10/7/2018 30,03 29,34 -0,81% 29,07 30,35 29,39 29,34 29,35 3.070 1.325.252.600
6/7/2018 29,98 29,58 -0,24% 29,11 30,20 29,62 29,51 29,58 1.714 1.620.471.700
5/7/2018 30,25 29,65 -1,00% 29,34 30,30 29,61 29,65 29,75 1.598 1.185.370.600
4/7/2018 29,15 29,95 +2,74% 29,15 29,95 29,73 29,88 29,95 1.900 1.332.911.800
3/7/2018 29,58 29,15 -0,17% 29,15 29,58 29,37 29,15 29,40 1.878 1.272.223.600
2/7/2018 29,05 29,20 -0,17% 29,05 29,74 29,22 29,18 29,20 1.088 762.833.900
29/6/2018 29,66 29,25 -2,01% 29,03 30,17 29,33 29,25 29,29 4.006 2.734.684.700
28/6/2018 30,00 29,85 -0,50% 29,61 30,00 29,82 29,83 29,85 1.704 1.110.186.900
27/6/2018 31,00 30,00 -2,12% 29,53 31,00 29,94 29,90 30,00 1.671 997.376.700
26/6/2018 30,74 30,65 +0,16% 30,26 31,00 30,57 30,62 30,65 916 1.040.058.700
25/6/2018 30,30 30,60 +0,66% 29,81 30,85 30,30 30,58 30,60 1.675 1.806.025.200
22/6/2018 29,95 30,40 +2,53% 29,30 30,76 29,96 30,32 30,40 2.888 1.291.097.000
21/6/2018 30,28 29,65 -3,42% 29,65 30,79 30,10 29,65 29,75 2.383 1.659.749.300
20/6/2018 31,11 30,70 -0,97% 29,87 31,30 30,48 30,62 30,70 2.868 2.347.605.200
19/6/2018 30,65 31,00 +1,11% 30,53 31,19 30,84 30,71 31,05 2.815 2.615.123.500
18/6/2018 30,56 30,66 -0,45% 30,20 31,10 30,55 30,40 30,70 2.696 1.892.679.000
15/6/2018 30,46 30,80 +0,16% 30,40 30,80 30,63 30,66 30,85 2.528 1.819.778.700
14/6/2018 31,00 30,75 +0,49% 30,32 31,07 30,72 30,47 30,75 3.758 3.966.651.000
13/6/2018 30,35 30,60 +1,86% 30,35 31,28 30,76 30,57 30,80 3.024 2.286.577.300
12/6/2018 30,02 30,04 -1,02% 29,81 30,52 30,07 30,04 30,22 1.502 890.039.100
11/6/2018 31,11 30,35 -2,00% 29,62 31,12 29,97 30,35 30,46 3.158 2.961.390.300
8/6/2018 30,85 30,97 +0,39% 29,92 31,99 30,55 30,97 31,49 2.192 3.568.320.500
7/6/2018 32,29 30,85 -4,58% 29,51 32,29 30,47 30,82 30,85 4.342 6.278.720.600
6/6/2018 32,23 32,33 -0,52% 31,24 32,60 31,72 32,23 32,33 3.690 2.281.359.300
5/6/2018 32,42 32,50 -0,82% 32,35 33,11 32,82 32,50 32,64 1.648 6.392.094.700
4/6/2018 31,81 32,77 +4,06% 31,50 32,88 32,32 32,46 32,77 4.234 4.453.768.600
1/6/2018 30,09 31,49 +4,51% 30,09 31,49 31,03 31,15 31,49 2.194 1.637.895.800
30/5/2018 29,99 30,13 +0,87% 29,50 30,18 29,82 29,71 30,10 4.260 3.034.449.300
29/5/2018 29,55 29,87 +0,64% 29,47 30,25 30,06 29,84 29,87 947 1.369.893.500
28/5/2018 30,30 29,68 -4,20% 29,54 30,30 29,85 29,68 29,89 1.751 1.154.397.200
25/5/2018 31,31 30,98 -0,06% 30,57 31,31 30,91 30,85 30,98 1.995 1.098.241.900
24/5/2018 30,05 31,00 +1,57% 29,92 31,00 30,57 30,80 31,00 1.660 1.149.200.300
23/5/2018 31,40 30,52 -3,11% 30,52 31,40 30,65 30,52 30,60 1.077 666.493.200
22/5/2018 30,74 31,50 +3,31% 30,55 31,50 31,05 30,85 31,50 2.878 3.078.846.000
21/5/2018 30,86 30,49 -2,18% 30,49 31,64 30,83 30,49 30,91 2.064 1.720.742.600
18/5/2018 31,20 31,17 +0,03% 30,32 31,20 30,77 30,85 31,18 3.507 2.346.218.300
17/5/2018 31,26 31,16 -0,95% 31,16 32,15 31,42 31,16 31,36 2.098 1.902.903.300
16/5/2018 31,32 31,46 +1,06% 30,77 31,90 31,31 31,44 31,46 3.305 1.694.984.800
15/5/2018 30,85 31,13 +0,06% 29,73 31,14 30,48 30,75 31,13 4.393 4.590.043.900
14/5/2018 31,77 31,11 -2,48% 30,61 31,99 31,28 31,11 31,20 3.872 1.782.434.700
11/5/2018 32,55 31,90 -0,93% 31,58 32,65 31,97 31,85 31,90 1.963 2.519.510.200
10/5/2018 32,42 32,20 +0,16% 31,95 32,46 32,29 32,15 32,20 1.578 4.127.103.600
9/5/2018 32,40 32,15 -0,46% 31,90 32,47 32,12 31,89 32,15 1.757 1.228.503.400
8/5/2018 32,71 32,30 -1,22% 31,71 32,95 32,30 32,21 32,30 1.545 1.127.824.000
7/5/2018 32,16 32,70 +1,55% 32,16 32,95 32,72 32,56 32,72 1.097 802.631.200
4/5/2018 32,50 32,20 -1,53% 32,13 32,84 32,48 32,20 32,40 1.555 1.422.279.200
3/5/2018 33,18 32,70 -1,18% 32,38 33,23 32,66 32,38 32,70 1.317 741.155.200
2/5/2018 32,86 33,09 -0,12% 32,71 33,16 32,91 32,91 33,09 1.907 1.697.087.000
30/4/2018 33,02 33,13 -0,57% 32,92 33,34 33,12 32,98 33,20 1.930 2.324.333.800
27/4/2018 33,30 33,32 +0,06% 32,83 33,73 33,28 33,00 33,32 2.091 1.688.037.100
26/4/2018 33,08 33,30 +0,30% 32,88 33,55 33,11 33,30 33,34 2.851 2.294.504.200
25/4/2018 33,30 33,20 -0,42% 33,01 33,68 33,31 33,06 33,20 1.311 965.324.200
24/4/2018 34,00 33,34 -1,97% 33,34 34,05 33,49 33,19 33,34 1.851 2.026.481.500
23/4/2018 33,90 34,01 +0,03% 33,12 34,01 33,47 34,01 34,03 1.297 3.700.876.600
20/4/2018 34,24 34,00 -0,44% 33,70 34,24 33,90 33,74 34,00 1.179 1.375.676.300
19/4/2018 34,00 34,15 +0,44% 33,33 34,15 33,79 33,90 34,15 2.141 1.330.191.900
18/4/2018 34,03 34,00 +0,59% 33,87 34,64 34,23 33,90 34,10 3.299 2.512.891.000
17/4/2018 33,35 33,80 +2,18% 32,67 34,31 33,46 33,74 33,89 3.471 3.213.548.500
16/4/2018 33,49 33,08 -1,25% 32,48 33,49 32,87 32,95 33,08 4.264 2.822.283.800
13/4/2018 33,65 33,50 -1,00% 33,29 33,78 33,48 33,43 33,50 1.525 1.045.884.000
12/4/2018 33,83 33,84 +0,27% 33,42 34,06 33,74 33,75 33,84 1.662 1.382.692.600
11/4/2018 34,27 33,75 -0,71% 33,66 34,49 33,90 0,00 0,00 2.830 1.878.979.100
10/4/2018 33,33 33,99 +3,00% 32,98 34,40 33,59 33,99 34,00 4.131 3.493.819.300
9/4/2018 32,75 33,00 +0,61% 32,24 33,14 32,73 32,82 33,00 3.120 2.213.697.000
6/4/2018 32,80 32,80 -1,47% 31,97 32,80 32,44 32,69 32,80 4.711 10.501.049.700
5/4/2018 33,76 33,29 -1,01% 32,44 33,96 33,09 33,20 33,29 4.754 3.080.784.500
4/4/2018 34,09 33,63 -1,09% 33,05 34,31 33,40 33,25 33,63 5.924 3.297.621.100
3/4/2018 34,96 34,00 -2,02% 33,81 34,96 34,11 34,00 34,17 2.637 1.544.361.500
2/4/2018 34,70 34,70 0,00% 33,72 35,07 34,27 34,50 34,70 3.004 3.025.104.600
29/3/2018 34,24 34,70 +1,91% 33,56 34,70 34,30 34,40 34,70 3.521 2.448.639.700
28/3/2018 34,56 34,05 -1,45% 33,60 34,56 33,94 33,86 34,09 2.232 2.611.417.100
27/3/2018 34,26 34,55 +0,47% 34,15 34,97 34,37 34,55 34,65 2.629 3.055.501.200
26/3/2018 34,50 34,39 +0,64% 33,51 34,50 34,16 34,16 34,39 2.406 1.385.262.200
23/3/2018 33,72 34,17 +0,65% 33,44 34,17 33,95 33,90 34,17 2.997 2.069.038.400
22/3/2018 33,63 33,95 +1,04% 33,22 34,15 33,79 33,70 33,95 1.323 1.095.865.200
21/3/2018 33,44 33,60 +0,45% 33,13 33,76 33,51 33,25 33,67 3.061 3.375.246.100
20/3/2018 33,42 33,45 +0,84% 33,10 33,93 33,38 33,38 33,45 2.192 1.392.629.800
19/3/2018 32,89 33,17 +1,13% 32,58 33,40 33,04 32,96 33,18 3.553 3.078.200.300
16/3/2018 33,59 32,80 -2,09% 32,80 33,75 32,96 32,76 32,80 5.974 17.099.533.300
15/3/2018 33,56 33,50 -1,47% 33,36 33,76 33,56 33,50 33,60 6.325 46.520.105.800
14/3/2018 34,50 34,00 -1,68% 34,00 34,80 34,14 33,92 34,30 1.972 1.790.238.100
13/3/2018 34,85 34,58 -0,06% 34,11 34,85 34,34 33,90 34,59 4.051 2.999.603.500
12/3/2018 34,63 34,60 +1,11% 33,82 34,89 34,32 34,38 34,66 4.945 4.069.730.500
9/3/2018 34,79 34,22 -0,81% 34,13 34,90 34,26 34,22 34,26 3.889 7.822.958.300
8/3/2018 34,00 34,50 +1,47% 34,00 35,02 34,50 34,50 34,70 4.334 5.434.060.700
7/3/2018 34,00 34,00 +0,29% 33,92 34,78 34,24 34,00 34,37 5.076 4.007.119.100
6/3/2018 34,27 33,90 +0,09% 32,97 34,60 33,95 33,90 34,00 5.061 4.654.531.000
5/3/2018 33,78 33,87 +0,36% 33,57 34,24 34,01 33,87 34,20 3.714 4.782.020.400
2/3/2018 33,82 33,75 +0,24% 33,21 33,94 33,46 33,63 33,75 3.398 2.856.160.200
1/3/2018 32,62 33,67 +2,03% 32,61 34,04 33,55 33,46 33,67 5.047 4.666.369.700
28/2/2018 33,35 33,00 -0,87% 32,90 33,44 33,10 32,99 33,00 1.711 1.510.907.000
27/2/2018 32,67 33,29 +2,49% 32,62 33,49 33,25 33,21 33,29 2.986 1.611.446.400
26/2/2018 33,48 32,48 -3,04% 32,15 33,88 32,71 32,35 32,49 2.265 1.655.123.300
23/2/2018 33,26 33,50 +1,67% 32,50 33,61 33,15 33,18 33,51 2.060 1.443.686.500
22/2/2018 33,23 32,95 +0,09% 32,73 33,34 33,02 32,87 33,00 2.006 1.075.805.600
21/2/2018 32,02 32,92 +2,88% 31,94 33,21 32,20 32,90 32,92 4.260 6.822.534.700
20/2/2018 31,70 32,00 +0,06% 31,56 32,00 31,80 31,71 32,10 2.243 1.248.506.100
19/2/2018 31,81 31,98 +1,20% 31,46 31,98 31,62 31,35 31,98 585 978.662.200
16/2/2018 31,73 31,60 +0,32% 31,25 31,73 31,42 31,54 31,71 1.776 956.194.900
15/2/2018 31,99 31,50 -0,32% 31,26 31,99 31,55 31,50 31,70 1.694 1.267.659.600
14/2/2018 30,84 31,60 +1,94% 30,84 32,05 31,61 31,39 31,60 1.462 1.092.568.200
9/2/2018 30,96 31,00 +0,13% 30,51 31,46 31,00 30,96 31,00 3.457 1.586.843.500
8/2/2018 31,90 30,96 -2,21% 30,50 32,30 31,39 30,86 30,96 5.481 4.233.691.200
7/2/2018 30,77 31,66 +2,06% 30,77 31,79 31,42 31,30 31,66 3.005 4.073.159.600
6/2/2018 30,70 31,02 +0,71% 30,35 31,97 30,90 31,02 31,57 3.404 3.282.657.500
5/2/2018 31,05 30,80 -0,48% 30,37 31,05 30,58 30,80 30,84 2.773 4.815.824.100
2/2/2018 31,44 30,95 -1,40% 30,52 31,44 30,97 30,95 31,03 2.246 2.772.359.400
1/2/2018 30,50 31,39 +2,92% 30,50 31,39 31,02 30,96 31,39 2.579 3.216.251.600
31/1/2018 30,29 30,50 +1,70% 29,72 30,76 30,47 30,26 30,50 3.318 1.730.599.300
30/1/2018 29,97 29,99 +0,10% 29,65 30,28 29,92 29,80 29,99 1.989 1.594.190.200
29/1/2018 29,72 29,96 -0,13% 29,71 30,39 29,96 29,92 29,96 2.269 2.090.277.100
26/1/2018 29,62 30,00 +1,35% 29,33 30,39 30,03 29,98 30,12 6.074 3.239.662.700
24/1/2018 28,89 29,60 +2,60% 28,89 29,76 29,45 29,45 29,60 3.596 2.803.754.000
23/1/2018 28,72 28,85 +0,66% 28,31 28,99 28,73 28,50 28,85 3.179 2.926.461.400
22/1/2018 28,40 28,66 +1,16% 28,25 29,46 28,78 28,66 28,70 3.342 1.458.113.300
19/1/2018 27,43 28,33 +3,77% 27,43 28,63 28,17 28,33 28,50 4.410 5.768.619.800
18/1/2018 26,64 27,30 +2,82% 26,54 27,38 26,70 27,22 27,30 2.128 7.215.802.300
17/1/2018 26,49 26,55 +0,23% 26,41 26,70 26,56 26,50 26,55 2.151 1.737.778.100
16/1/2018 26,50 26,49 +1,11% 26,17 26,65 26,37 26,38 26,80 2.245 2.860.901.900
15/1/2018 26,45 26,20 -0,23% 26,13 26,45 26,28 26,20 26,30 1.224 699.213.000
12/1/2018 26,03 26,26 +0,31% 26,00 26,35 26,11 26,25 26,30 1.603 4.429.473.200
11/1/2018 26,07 26,18 +1,00% 25,68 26,33 26,15 26,18 26,20 1.717 1.035.609.800
10/1/2018 26,54 25,92 -3,18% 25,81 26,88 25,91 25,92 25,95 2.130 20.220.612.700
9/1/2018 26,59 26,77 +1,21% 26,49 26,93 26,72 26,59 26,77 1.439 925.242.700
8/1/2018 26,89 26,45 -1,64% 26,45 26,89 26,62 26,41 26,45 1.036 606.449.700
5/1/2018 26,71 26,89 +1,47% 26,31 26,89 26,54 26,89 26,90 1.635 2.403.761.200
4/1/2018 27,19 26,50 -1,60% 26,50 27,19 26,76 26,49 26,65 1.697 1.160.981.600
3/1/2018 27,11 26,93 0,00% 26,93 27,14 26,96 26,92 26,93 1.479 1.079.319.100
2/1/2018 27,33 26,93 -1,36% 26,93 27,60 27,13 26,93 27,00 1.879 2.035.704.800
28/12/2017 27,29 27,30 +0,59% 27,13 27,64 27,30 27,25 27,30 1.728 1.268.394.400
27/12/2017 26,73 27,14 +0,89% 26,70 27,30 26,94 27,10 27,14 1.480 920.550.000
26/12/2017 26,99 26,90 +0,79% 26,50 26,99 26,67 26,60 26,90 1.139 872.140.400
22/12/2017 26,24 26,69 +2,93% 25,83 26,69 26,32 26,67 26,69 883 632.573.900
21/12/2017 26,13 25,93 -0,84% 25,93 26,39 26,06 25,93 26,10 1.596 735.000.600
20/12/2017 25,90 26,15 +0,15% 25,78 26,30 25,99 25,96 26,15 1.711 879.149.300
19/12/2017 26,04 26,11 +0,54% 25,75 26,21 26,00 25,94 26,11 1.246 594.480.000
18/12/2017 25,97 25,97 0,00% 25,95 26,49 26,24 25,97 26,34 1.765 3.437.158.600
15/12/2017 25,40 25,97 +2,45% 25,36 26,13 25,92 25,88 25,97 1.130 631.433.100
14/12/2017 25,46 25,35 -0,59% 25,12 25,70 25,26 25,35 25,50 1.729 1.274.458.800
13/12/2017 25,50 25,50 0,00% 25,10 25,56 25,42 25,36 25,51 1.436 1.027.254.700
12/12/2017 25,38 25,50 +0,51% 24,64 25,60 25,24 25,48 25,56 1.188 1.630.256.500
11/12/2017 25,26 25,37 +3,30% 25,13 26,08 25,47 25,37 25,48 2.033 2.058.419.400
8/12/2017 25,26 24,56 -0,85% 24,41 25,26 24,83 24,56 24,68 1.808 1.318.207.100
7/12/2017 24,98 24,77 -1,78% 24,67 25,20 24,95 24,77 24,95 1.000 1.213.651.800
6/12/2017 24,96 25,22 +1,12% 24,71 25,67 25,26 25,12 25,22 2.580 853.869.100
5/12/2017 25,30 24,94 -0,83% 24,94 25,59 25,38 24,94 24,95 786 791.901.900
4/12/2017 24,96 25,15 +0,20% 24,96 25,53 25,22 25,06 25,37 1.031 513.731.900
1/12/2017 25,02 25,10 -0,87% 24,86 25,21 25,02 25,10 25,13 727 349.577.700
30/11/2017 25,18 25,32 -0,31% 24,71 25,32 25,10 25,00 25,32 1.662 1.021.922.100
29/11/2017 25,54 25,40 +0,43% 25,15 25,75 25,41 25,40 25,50 1.272 543.347.200
28/11/2017 26,30 25,29 -2,95% 25,29 26,30 25,49 25,29 25,53 1.773 1.095.955.500
27/11/2017 25,82 26,06 +0,27% 25,02 26,06 25,63 25,50 26,06 998 931.409.300
24/11/2017 25,91 25,99 +0,15% 25,70 26,09 25,97 25,92 25,99 652 634.925.700
23/11/2017 26,08 25,95 -0,19% 25,76 26,16 25,92 25,94 25,95 486 457.613.400
22/11/2017 25,63 26,00 +0,46% 25,56 26,00 25,81 25,76 26,00 1.686 1.052.527.700
21/11/2017 25,70 25,88 +2,29% 25,19 25,88 25,58 25,51 25,88 1.120 794.430.000
17/11/2017 25,48 25,30 +0,40% 24,98 25,55 25,28 25,30 25,50 1.954 840.859.000
16/11/2017 24,60 25,20 +2,44% 24,60 25,60 25,13 25,12 25,33 1.463 1.035.940.000
14/11/2017 24,40 24,60 +0,61% 23,86 25,34 24,62 24,53 24,72 1.765 1.014.258.000
13/11/2017 24,35 24,45 -0,20% 24,12 24,58 24,28 24,25 24,45 1.601 1.059.223.600
10/11/2017 24,35 24,50 -0,04% 24,16 24,66 24,34 24,50 24,52 771 1.639.070.200
9/11/2017 24,84 24,51 -1,09% 24,25 24,90 24,54 24,51 24,56 2.800 1.288.429.400
8/11/2017 23,80 24,78 +4,12% 23,80 24,79 24,10 24,58 24,78 2.595 1.148.139.600
7/11/2017 24,51 23,80 -3,64% 23,48 24,54 23,78 23,80 23,81 3.049 1.922.361.200
6/11/2017 25,14 24,70 -1,28% 24,53 25,14 24,69 24,69 24,70 1.544 592.775.500
3/11/2017 25,30 25,02 +0,08% 24,17 25,30 24,65 24,80 25,02 2.663 1.255.960.500
1/11/2017 25,00 25,00 +1,13% 24,84 25,38 25,02 24,82 25,00 1.714 969.710.800
31/10/2017 24,86 24,72 -0,36% 24,33 24,86 24,59 24,37 24,72 1.048 757.163.900
30/10/2017 24,74 24,81 +0,28% 24,18 24,81 24,62 24,55 24,82 1.311 1.198.225.300
27/10/2017 24,75 24,74 -0,24% 24,12 25,20 24,63 24,52 24,74 1.854 1.076.749.800
26/10/2017 24,58 24,80 +1,51% 24,50 24,98 24,77 24,69 24,80 1.059 548.040.500
25/10/2017 24,67 24,43 -0,29% 24,07 24,67 24,28 24,43 24,49 855 952.926.600
24/10/2017 24,49 24,50 +0,82% 24,33 24,70 24,49 24,45 24,50 1.309 1.028.226.500
23/10/2017 25,60 24,30 -5,08% 24,04 25,60 24,58 24,30 24,40 2.002 1.985.372.800
20/10/2017 25,60 25,60 +0,75% 25,20 26,06 25,70 25,57 25,60 1.026 3.698.781.600
19/10/2017 25,26 25,41 +0,47% 25,11 25,41 25,27 25,21 25,41 1.223 902.273.300
18/10/2017 25,21 25,29 +0,40% 25,21 25,41 25,29 25,24 25,29 1.301 1.292.188.200
17/10/2017 25,20 25,19 -0,28% 24,85 25,30 25,09 25,10 25,23 1.888 1.180.312.100
16/10/2017 25,66 25,26 -0,82% 25,04 25,67 25,20 25,26 25,30 1.305 831.158.700
13/10/2017 25,46 25,47 +0,08% 25,24 25,57 25,44 25,41 25,47 1.076 572.080.800
11/10/2017 25,40 25,45 +0,24% 25,18 25,53 25,41 25,40 25,50 1.097 734.695.200
10/10/2017 25,67 25,39 -0,04% 25,08 25,68 25,29 25,36 25,39 1.645 3.025.953.300
9/10/2017 25,43 25,40 -0,20% 25,14 25,46 25,30 25,33 25,44 296 458.283.000
6/10/2017 25,25 25,45 -0,08% 25,21 25,51 25,32 25,41 25,47 1.573 846.200.800
5/10/2017 25,24 25,47 +1,07% 25,01 25,65 25,25 25,43 25,48 1.525 2.352.261.300
4/10/2017 25,12 25,20 -0,08% 25,12 25,64 25,42 25,20 25,36 1.693 1.496.569.800
3/10/2017 25,05 25,22 +1,49% 24,47 25,24 24,75 25,21 25,25 3.540 10.375.534.900
2/10/2017 25,54 24,85 -3,01% 24,75 25,54 24,88 24,82 24,85 2.234 3.229.194.700
29/9/2017 25,19 25,62 +1,67% 25,09 25,64 25,41 25,35 25,62 1.342 1.119.418.800
28/9/2017 25,35 25,20 -0,20% 24,95 25,44 25,08 25,04 25,20 582 445.339.000
27/9/2017 25,47 25,25 -0,24% 24,90 25,60 25,14 25,10 25,25 1.427 1.095.225.500
26/9/2017 25,31 25,31 +0,56% 25,05 25,50 25,21 25,14 25,31 961 1.301.113.100
25/9/2017 26,11 25,17 -3,19% 25,17 26,11 25,20 25,17 25,35 1.578 3.724.303.400
22/9/2017 25,62 26,00 +0,81% 25,51 26,12 25,83 25,85 26,04 1.481 833.495.800
21/9/2017 26,32 25,79 -1,75% 25,78 26,32 25,86 25,79 25,95 1.197 770.490.900
20/9/2017 26,49 26,25 -0,91% 25,92 26,49 26,17 26,10 26,25 1.248 703.269.600
19/9/2017 26,22 26,49 +0,76% 25,72 26,49 26,02 26,32 26,50 1.135 1.036.293.900
18/9/2017 26,40 26,29 -0,76% 25,99 26,70 26,36 26,25 26,29 1.251 670.238.300
15/9/2017 25,87 26,49 +1,88% 25,84 26,49 26,24 26,13 26,52 1.197 1.125.700.400
14/9/2017 26,46 26,00 -2,37% 25,93 26,61 26,07 26,00 26,05 2.007 2.224.746.000
13/9/2017 26,59 26,63 +0,15% 26,30 26,63 26,50 26,40 26,63 1.046 1.252.893.000
12/9/2017 26,41 26,59 +1,06% 26,24 26,59 26,46 26,30 26,59 614 405.645.900
11/9/2017 25,67 26,31 +2,73% 25,61 26,47 26,01 26,05 26,31 1.320 1.732.843.300
8/9/2017 25,14 25,61 +0,79% 25,14 25,82 25,47 25,40 25,67 1.710 971.516.100
6/9/2017 25,55 25,41 -0,35% 25,29 25,76 25,46 25,41 25,44 1.585 1.319.589.200
5/9/2017 25,45 25,50 +0,39% 25,23 25,59 25,40 25,34 25,50 945 387.403.300
4/9/2017 25,26 25,40 +0,63% 25,02 25,58 25,34 25,39 25,40 1.511 572.938.700
1/9/2017 24,91 25,24 +1,90% 24,83 25,67 25,07 25,05 25,24 903 2.160.153.800
31/8/2017 24,81 24,77 -0,12% 24,41 24,93 24,78 24,65 24,77 656 1.418.475.900
30/8/2017 24,35 24,80 +2,39% 24,16 24,80 24,36 24,36 24,80 1.450 2.553.907.500
29/8/2017 24,40 24,22 -1,54% 24,03 24,49 24,24 24,17 24,22 1.246 1.479.951.700
28/8/2017 24,85 24,60 -0,81% 24,50 25,04 24,77 24,59 24,60 2.567 1.349.441.000
25/8/2017 24,50 24,80 +0,81% 24,35 24,82 24,67 24,70 24,80 2.453 1.458.724.500
24/8/2017 24,64 24,60 +0,57% 24,27 24,64 24,37 24,49 24,61 1.286 1.710.496.500
23/8/2017 24,15 24,46 +1,07% 24,08 24,49 24,28 24,40 24,46 1.826 1.921.930.300
22/8/2017 24,40 24,20 +0,54% 24,04 24,40 24,17 24,18 24,20 1.802 1.414.059.200
21/8/2017 24,39 24,07 -0,54% 23,92 24,39 24,19 24,00 24,07 1.309 587.437.400
18/8/2017 24,69 24,20 -1,98% 24,11 24,82 24,24 24,20 24,21 1.243 1.547.469.500
17/8/2017 24,47 24,69 +0,20% 24,39 24,80 24,61 24,58 24,69 996 621.195.900
16/8/2017 24,60 24,64 +0,16% 23,80 25,00 24,55 24,64 24,84 1.178 669.274.600
15/8/2017 24,47 24,60 -0,81% 24,32 24,99 24,42 24,56 24,61 1.385 3.101.567.900
14/8/2017 24,21 24,80 +2,48% 24,07 25,00 24,49 24,46 24,82 1.565 1.721.474.200
11/8/2017 24,52 24,20 -1,22% 24,01 24,61 24,19 24,20 24,30 1.906 977.338.400
10/8/2017 25,54 24,50 -3,54% 24,50 25,87 24,97 24,50 24,51 1.601 1.139.435.300
9/8/2017 25,18 25,40 0,00% 25,11 25,65 25,32 25,34 25,56 1.340 1.473.621.200
8/8/2017 25,35 25,40 -0,27% 25,35 25,64 25,50 25,31 25,47 704 347.589.400
7/8/2017 25,95 25,47 -1,09% 25,40 25,95 25,49 25,47 25,50 1.300 795.284.900
4/8/2017 25,60 25,75 +0,31% 25,41 25,98 25,73 25,49 25,75 548 412.278.600
3/8/2017 25,46 25,67 +0,27% 25,42 25,70 25,61 25,52 25,67 972 510.195.000
2/8/2017 25,35 25,60 +1,19% 24,91 25,60 25,29 25,25 25,60 1.455 2.677.451.500
1/8/2017 25,08 25,30 +1,61% 24,21 25,59 24,84 25,29 25,35 1.752 1.373.673.200
31/7/2017 24,89 24,90 +0,85% 24,76 25,04 24,88 24,68 24,90 2.200 1.158.478.100
28/7/2017 25,14 24,69 -1,71% 24,69 25,15 24,81 24,69 24,80 508 394.358.000
27/7/2017 25,48 25,12 -0,63% 25,12 25,59 25,36 25,12 25,23 1.289 509.521.200
26/7/2017 24,63 25,28 +2,22% 24,55 25,31 25,03 25,08 25,28 789 411.056.200
25/7/2017 24,39 24,73 +2,40% 24,21 24,75 24,52 24,42 24,74 1.075 577.412.500
24/7/2017 24,45 24,15 -1,23% 24,09 24,58 24,19 24,15 24,26 1.361 861.376.200
21/7/2017 24,75 24,45 -0,73% 24,34 24,84 24,50 24,45 24,49 915 1.152.637.800
20/7/2017 25,06 24,63 -0,69% 24,57 25,06 24,64 24,63 24,69 947 560.573.300
19/7/2017 24,95 24,80 -0,72% 24,61 25,10 24,82 24,71 24,80 673 395.663.700
18/7/2017 24,45 24,98 +1,59% 24,45 24,98 24,76 24,67 24,98 473 328.579.600
17/7/2017 24,21 24,59 +2,03% 24,21 24,66 24,50 24,38 24,60 1.012 429.603.100
14/7/2017 24,42 24,10 -0,62% 24,09 24,42 24,19 24,10 24,29 986 1.517.980.000
13/7/2017 24,12 24,25 +1,13% 23,72 24,25 23,91 24,17 24,25 1.148 694.382.600
12/7/2017 23,65 23,98 +2,04% 23,43 24,18 23,85 23,98 24,00 1.900 1.090.847.200
11/7/2017 23,36 23,50 +0,21% 23,05 23,50 23,22 23,50 23,55 1.145 933.487.000
10/7/2017 23,45 23,45 +0,82% 23,08 23,45 23,28 23,34 23,45 662 320.824.900
7/7/2017 23,47 23,26 -0,89% 23,02 23,71 23,25 23,25 23,39 1.860 843.488.100
6/7/2017 23,88 23,47 -0,76% 23,35 23,90 23,62 23,47 23,70 1.382 581.267.500
5/7/2017 23,88 23,65 -0,63% 23,64 23,88 23,69 23,65 23,73 752 928.255.600
4/7/2017 23,59 23,80 0,00% 23,55 23,80 23,71 23,75 23,80 590 267.535.000
3/7/2017 23,88 23,80 -0,34% 23,50 23,88 23,70 23,80 23,86 878 1.611.385.700
30/6/2017 23,78 23,88 +0,34% 23,53 24,04 23,76 23,77 23,88 1.666 1.778.680.500
29/6/2017 23,87 23,80 -0,42% 23,22 24,18 23,91 23,80 23,86 1.743 2.077.495.700
28/6/2017 22,96 23,90 +4,82% 22,71 23,90 23,19 23,82 23,90 1.930 1.834.405.800
27/6/2017 22,84 22,80 -0,87% 22,68 23,31 22,89 22,75 22,80 1.180 599.561.300
26/6/2017 23,00 23,00 +0,44% 22,85 23,35 22,99 22,95 23,00 563 341.182.700
23/6/2017 22,99 22,90 0,00% 22,72 22,99 22,82 22,83 22,90 1.632 691.284.500
22/6/2017 22,94 22,90 +0,44% 22,55 22,94 22,78 22,83 22,90 567 307.570.100
21/6/2017 23,07 22,80 -0,31% 22,52 23,07 22,71 22,63 22,80 672 333.967.800
20/6/2017 22,96 22,87 -0,57% 22,61 23,04 22,84 22,69 22,87 548 474.856.700
19/6/2017 23,16 23,00 -0,17% 22,73 23,16 22,93 23,00 23,18 594 302.265.400
16/6/2017 22,67 23,04 +0,61% 22,65 23,04 22,88 22,85 23,04 612 413.549.100
14/6/2017 22,95 22,90 +0,70% 22,47 22,97 22,77 22,90 22,94 1.322 625.336.400
13/6/2017 22,92 22,74 -0,18% 22,38 23,03 22,62 22,62 22,74 1.329 717.011.300
12/6/2017 22,85 22,78 -0,96% 22,75 22,96 22,80 22,74 22,78 1.199 547.541.800
9/6/2017 22,77 23,00 +1,32% 22,60 23,05 22,89 22,81 23,01 885 600.288.900
8/6/2017 22,29 22,70 +0,84% 22,11 22,70 22,51 22,43 22,70 1.646 1.039.460.700
7/6/2017 22,59 22,51 +0,76% 21,98 22,59 22,18 22,42 22,51 1.013 1.720.143.200
6/6/2017 22,72 22,34 -1,37% 22,34 22,91 22,43 22,34 22,39 1.801 1.299.702.300
5/6/2017 22,92 22,65 -2,16% 22,60 23,00 22,72 22,62 22,66 640 652.573.400
2/6/2017 22,61 23,15 +2,39% 22,56 23,16 22,93 23,13 23,15 1.721 759.394.400
1/6/2017 22,71 22,61 +0,49% 22,30 22,79 22,59 22,44 22,61 465 545.373.800
31/5/2017 22,92 22,50 -1,19% 22,35 22,92 22,61 22,50 22,58 2.298 2.002.238.000
30/5/2017 22,52 22,77 +2,02% 22,36 22,77 22,63 22,65 22,77 1.159 1.304.443.800
29/5/2017 22,34 22,32 -0,71% 21,92 22,46 22,21 22,32 22,33 1.208 438.508.700
26/5/2017 22,00 22,48 +2,88% 22,00 22,94 22,38 22,48 22,50 2.527 2.323.623.500
25/5/2017 21,92 21,85 +0,74% 21,35 21,92 21,62 21,85 21,88 1.836 2.867.277.200
24/5/2017 21,79 21,69 +1,17% 21,45 22,16 21,90 21,68 21,69 3.327 1.735.811.000
23/5/2017 21,32 21,44 +1,04% 21,32 21,73 21,41 21,39 21,44 1.606 1.274.216.900
22/5/2017 21,74 21,22 -2,26% 20,28 21,80 20,74 21,20 21,22 2.575 1.501.642.800
19/5/2017 21,20 21,71 +2,65% 21,20 22,25 21,96 21,71 21,89 6.239 2.890.487.600
18/5/2017 20,10 21,15 -10,57% 19,90 22,10 20,95 20,97 21,15 4.275 3.339.890.300
17/5/2017 23,83 23,65 -1,46% 23,61 24,36 23,96 23,62 23,65 3.705 2.737.619.500
16/5/2017 24,70 24,00 -2,83% 23,70 24,70 23,90 23,90 24,00 5.231 4.461.100.800
15/5/2017 24,80 24,70 -0,16% 24,67 25,24 24,80 24,66 24,70 2.115 1.012.743.300
12/5/2017 25,00 24,74 +0,41% 24,51 25,88 24,82 24,67 24,74 3.040 1.984.171.300
11/5/2017 24,15 24,64 +4,54% 23,92 25,36 24,29 24,53 24,64 4.504 5.447.618.300
10/5/2017 23,70 23,57 +0,30% 23,57 24,02 23,72 23,55 23,62 4.612 2.160.845.000
9/5/2017 23,70 23,50 0,00% 23,22 23,79 23,57 23,42 23,50 4.056 2.131.275.700
8/5/2017 23,29 23,50 +1,51% 22,98 23,81 23,46 23,42 23,50 4.452 1.675.762.900
5/5/2017 22,91 23,15 +1,36% 22,68 23,34 23,06 23,13 23,15 2.110 895.184.100
4/5/2017 23,00 22,84 -0,70% 22,52 23,01 22,80 22,72 22,84 3.717 1.896.501.500
3/5/2017 23,40 23,00 -1,71% 22,85 23,78 23,22 23,00 23,04 5.764 2.905.355.600
2/5/2017 22,89 23,40 +2,86% 22,69 23,96 23,45 23,36 23,40 6.637 4.994.649.000
28/4/2017 22,60 22,75 +1,20% 22,44 22,99 22,68 22,74 22,75 5.373 5.425.016.000
27/4/2017 22,50 22,48 +1,03% 22,08 22,86 22,39 22,46 22,48 2.001 1.043.046.600
26/4/2017 22,03 22,25 +0,23% 21,90 22,28 22,05 22,25 22,28 1.565 2.134.009.300
25/4/2017 21,97 22,20 +0,59% 21,58 22,22 21,94 22,16 22,23 1.551 2.563.010.500
24/4/2017 22,72 22,07 -2,73% 21,91 22,72 22,17 22,02 22,07 1.450 1.048.594.900
20/4/2017 22,39 22,69 +2,07% 21,99 22,69 22,41 22,32 22,69 844 649.546.200
19/4/2017 22,49 22,23 -1,64% 22,01 22,49 22,23 22,22 22,23 2.489 1.282.008.400
18/4/2017 22,86 22,60 -1,53% 22,58 23,01 22,72 22,58 22,62 707 1.177.694.500
17/4/2017 22,92 22,95 +0,83% 22,59 23,08 22,92 22,93 22,95 1.224 1.499.500.200
13/4/2017 22,87 22,76 +0,04% 22,24 22,87 22,63 22,73 22,76 2.555 1.445.603.800
12/4/2017 23,30 22,75 -1,09% 22,65 23,30 22,77 22,75 22,78 1.220 830.855.800
11/4/2017 23,21 23,00 +0,44% 22,56 23,21 22,89 22,89 23,00 1.184 922.121.300
10/4/2017 22,84 22,90 +0,22% 22,67 23,09 22,90 22,85 22,92 1.791 1.471.065.200
7/4/2017 22,87 22,85 +0,53% 22,62 22,90 22,78 22,85 22,87 1.953 831.258.400
6/4/2017 22,85 22,73 -0,74% 22,72 23,02 22,85 22,73 22,75 1.711 1.911.265.300
5/4/2017 22,61 22,90 +1,37% 22,55 22,90 22,75 22,88 22,90 2.286 1.408.479.100
4/4/2017 22,76 22,59 -0,48% 22,57 22,76 22,60 22,59 22,67 1.023 777.769.400
3/4/2017 22,89 22,70 0,00% 22,53 22,90 22,64 22,64 22,70 1.121 530.085.200
31/3/2017 22,46 22,70 +1,79% 22,20 22,70 22,38 22,27 22,70 1.375 1.074.547.700
30/3/2017 22,09 22,30 +1,36% 21,99 22,30 22,12 22,18 22,30 921 887.183.200
29/3/2017 22,10 22,00 -0,18% 21,82 22,10 21,93 21,98 22,00 830 540.015.000
28/3/2017 22,15 22,04 -0,41% 21,92 22,15 22,04 22,04 22,05 836 623.377.100
27/3/2017 22,01 22,13 0,00% 21,80 22,13 22,04 22,11 22,13 1.575 1.107.230.400
24/3/2017 21,95 22,13 +0,59% 21,78 22,18 21,94 22,04 22,13 1.893 898.344.700
23/3/2017 22,11 22,00 -1,35% 21,88 22,20 22,01 21,94 22,00 1.388 1.022.916.000
22/3/2017 22,22 22,30 +0,68% 21,67 22,30 22,13 22,30 22,33 1.461 1.133.616.700
21/3/2017 22,62 22,15 -2,42% 21,58 22,70 21,94 22,00 22,15 3.184 1.794.908.300
20/3/2017 22,67 22,70 +0,04% 22,40 22,70 22,56 22,70 22,72 2.212 1.350.129.400
17/3/2017 22,99 22,69 -0,87% 22,58 23,00 22,69 22,66 22,69 1.451 1.441.684.400
16/3/2017 23,10 22,89 -0,69% 22,51 23,24 22,87 22,65 22,89 1.414 1.063.134.900
15/3/2017 22,99 23,05 +0,35% 22,70 23,14 22,84 23,00 23,05 1.816 1.907.803.200
14/3/2017 23,18 22,97 -0,52% 22,74 23,38 22,98 22,97 22,98 2.592 1.668.820.200
13/3/2017 23,62 23,09 +0,43% 22,81 23,62 23,03 23,09 23,10 1.558 890.067.300
10/3/2017 22,42 22,99 +2,22% 22,38 22,99 22,79 22,79 22,99 1.532 2.036.475.800
9/3/2017 22,89 22,49 -1,10% 21,90 22,89 22,34 22,08 22,49 1.120 3.424.579.300
8/3/2017 23,15 22,74 -1,77% 22,17 23,15 22,89 22,72 22,82 1.556 3.961.613.700
7/3/2017 23,61 23,15 -0,86% 22,95 23,70 23,17 23,08 23,15 864 1.099.830.300
6/3/2017 23,10 23,35 +0,21% 23,10 23,55 23,36 23,33 23,35 1.171 2.427.724.500
3/3/2017 22,97 23,30 +0,78% 22,85 23,50 23,15 23,26 23,30 1.880 2.472.066.500
2/3/2017 23,30 23,12 +0,35% 22,87 23,30 23,07 23,01 23,12 1.898 1.659.435.200
1/3/2017 22,69 23,04 +1,95% 22,55 23,14 22,85 22,92 23,04 1.900 841.639.900
24/2/2017 22,81 22,60 -1,01% 22,51 22,99 22,61 22,58 22,61 2.066 5.779.640.100
23/2/2017 23,21 22,83 +0,57% 22,66 23,35 23,19 22,83 22,87 2.846 31.991.666.100
22/2/2017 23,17 22,70 -2,03% 22,55 23,17 22,65 22,68 22,70 800 2.004.042.800
21/2/2017 22,61 23,17 +2,52% 22,30 23,17 22,61 22,67 23,17 1.668 1.694.636.200
20/2/2017 22,34 22,60 +2,73% 22,08 22,71 22,42 22,60 22,61 1.389 851.596.200
17/2/2017 21,90 22,00 -0,45% 21,60 22,07 21,86 21,92 22,00 3.312 1.994.636.800
16/2/2017 22,22 22,10 -1,78% 21,91 22,66 22,05 22,03 22,10 2.321 1.510.133.300
15/2/2017 21,45 22,50 +4,65% 21,45 22,50 22,13 22,49 22,50 5.016 2.945.378.800
14/2/2017 21,35 21,50 0,00% 21,21 21,73 21,37 21,34 21,50 1.443 871.519.000
13/2/2017 21,77 21,50 -1,38% 21,32 22,01 21,50 21,46 21,52 2.483 2.068.575.400
10/2/2017 21,59 21,80 +0,23% 21,59 21,85 21,73 21,80 21,84 1.342 1.477.691.300
9/2/2017 21,88 21,75 0,00% 21,53 22,51 21,73 21,72 21,79 1.697 688.037.000
8/2/2017 21,56 21,75 -0,18% 21,40 21,97 21,66 21,70 21,77 1.711 677.972.500
7/2/2017 21,28 21,79 +1,77% 21,14 21,79 21,48 21,26 21,79 773 759.651.800
6/2/2017 21,17 21,41 -0,42% 21,17 21,75 21,35 21,23 21,41 1.348 1.119.214.500
3/2/2017 20,64 21,50 +1,46% 20,64 21,71 21,47 21,40 21,50 3.174 1.419.053.000
2/2/2017 20,73 21,19 +1,88% 20,56 21,21 21,04 21,05 21,19 1.766 3.805.208.100
1/2/2017 20,00 20,80 +2,11% 19,95 21,44 20,87 20,00 20,80 2.114 3.288.340.500
31/1/2017 20,14 20,37 +0,64% 20,11 20,84 20,48 20,35 20,37 1.516 778.816.100
30/1/2017 20,21 20,24 -0,30% 20,05 20,35 20,21 20,24 20,25 1.495 1.330.441.900
27/1/2017 20,29 20,30 +1,20% 19,81 20,35 20,05 20,14 20,30 1.648 712.515.800
26/1/2017 20,37 20,06 +0,10% 19,80 20,37 20,05 20,06 20,16 714 731.024.200
24/1/2017 19,27 20,04 +4,10% 19,15 20,25 19,70 19,85 20,04 1.737 2.837.023.700
23/1/2017 19,24 19,25 0,00% 19,20 19,41 19,22 19,15 19,30 1.674 4.952.214.300
20/1/2017 19,20 19,25 0,00% 19,09 19,38 19,22 19,23 19,25 1.339 606.310.900
19/1/2017 19,42 19,25 +0,10% 19,10 19,42 19,23 19,21 19,25 1.809 2.974.374.400
18/1/2017 19,51 19,23 -1,94% 19,13 19,51 19,23 19,23 19,27 1.344 810.324.200
17/1/2017 19,45 19,61 +0,05% 19,25 19,61 19,42 19,61 19,77 1.415 482.230.500
16/1/2017 19,34 19,60 +2,62% 19,13 19,60 19,30 19,60 19,62 1.404 577.836.900
13/1/2017 19,55 19,10 -3,05% 18,97 19,80 19,13 19,10 19,15 1.645 884.636.600
12/1/2017 19,99 19,70 +2,07% 19,46 20,25 19,71 19,67 19,70 2.770 1.720.107.200
11/1/2017 19,76 19,30 -2,03% 19,15 19,76 19,30 19,23 19,30 1.082 578.123.600
10/1/2017 19,84 19,70 -1,01% 19,61 19,98 19,72 19,63 19,70 591 584.354.300
9/1/2017 19,75 19,90 -0,20% 19,64 20,00 19,86 19,90 19,95 1.239 595.711.700
6/1/2017 20,69 19,94 -2,68% 19,55 20,69 19,83 19,92 19,94 2.187 1.005.469.100
5/1/2017 19,47 20,49 +4,65% 19,46 20,49 19,84 19,96 20,49 2.377 4.504.562.200
4/1/2017 18,73 19,58 +3,05% 18,73 19,75 19,27 19,30 19,58 3.303 1.849.097.700
3/1/2017 18,50 19,00 +2,54% 18,43 19,41 18,96 18,90 19,04 1.832 1.680.340.300
2/1/2017 18,99 18,53 -0,27% 18,30 18,99 18,52 18,53 18,69 418 206.163.600
29/12/2016 18,50 18,58 +0,70% 18,30 18,60 18,46 18,50 18,58 2.506 1.274.180.300
28/12/2016 18,50 18,45 -0,27% 18,32 18,54 18,42 18,35 18,45 1.428 664.835.000
27/12/2016 18,78 18,50 -0,48% 18,27 18,78 18,39 18,50 18,52 1.323 460.633.500
26/12/2016 18,44 18,59 -0,05% 18,27 18,59 18,48 18,50 18,59 789 368.847.100
23/12/2016 18,59 18,60 +1,69% 18,06 18,60 18,38 18,60 18,75 2.113 872.676.700
22/12/2016 17,91 18,29 +3,16% 17,75 18,29 18,00 18,17 18,29 2.530 1.102.778.900
21/12/2016 17,72 17,73 +0,11% 17,30 17,84 17,51 17,66 17,73 2.282 2.161.394.400
20/12/2016 17,99 17,71 -0,34% 17,48 18,05 17,69 17,66 17,71 1.547 459.290.400
19/12/2016 17,81 17,77 -0,84% 17,60 17,99 17,73 17,72 17,77 943 552.743.000
16/12/2016 17,51 17,92 +1,82% 17,51 18,02 17,83 17,71 17,92 1.577 1.191.685.900
15/12/2016 18,30 17,60 -3,30% 17,56 18,30 17,73 18,10 18,20 4.128 3.092.327.700
14/12/2016 18,75 18,20 -2,41% 18,01 18,75 18,21 18,10 18,20 984 559.029.600
13/12/2016 18,76 18,65 -1,22% 18,42 18,91 18,63 18,57 18,73 762 827.989.800
12/12/2016 19,00 18,88 -0,63% 18,44 19,06 18,73 18,78 18,88 1.621 631.624.600
9/12/2016 19,17 19,00 +0,05% 18,73 19,17 18,87 19,00 19,02 2.118 584.899.300
8/12/2016 19,19 18,99 -0,47% 18,79 19,19 18,98 18,93 18,99 1.323 420.526.300
7/12/2016 19,11 19,08 -0,63% 18,53 19,18 18,77 19,08 19,14 2.724 1.055.807.400
6/12/2016 19,44 19,20 +0,37% 18,78 19,45 19,21 19,18 19,20 3.735 4.845.915.400
5/12/2016 19,26 19,13 -1,09% 18,81 19,49 19,09 18,95 19,13 1.283 923.658.000
2/12/2016 18,89 19,34 +2,98% 18,65 19,50 19,17 19,28 19,34 1.178 509.414.700
1/12/2016 19,44 18,78 -4,82% 18,65 19,88 19,06 18,78 18,80 1.752 995.898.700
30/11/2016 19,50 19,73 +1,81% 19,13 19,74 19,61 19,34 19,73 1.130 1.418.227.300
29/11/2016 19,52 19,38 -0,10% 19,20 19,52 19,40 19,19 19,38 706 891.535.300
28/11/2016 19,55 19,40 -1,22% 19,22 19,76 19,39 19,39 19,50 1.065 426.302.700
25/11/2016 19,79 19,64 +0,26% 19,15 19,79 19,48 19,50 19,64 642 314.662.200
24/11/2016 19,44 19,59 +0,46% 19,44 19,68 19,59 19,46 19,59 157 163.212.400
23/11/2016 19,43 19,50 -0,26% 18,99 19,63 19,30 19,50 19,53 1.985 669.484.600
22/11/2016 19,89 19,55 0,00% 19,15 19,90 19,57 19,55 19,59 2.109 1.256.826.700
21/11/2016 19,31 19,55 -0,31% 19,21 19,84 19,52 19,41 19,55 2.482 989.956.200
18/11/2016 19,80 19,61 -1,70% 19,21 19,94 19,60 19,54 19,61 2.508 1.148.714.100
17/11/2016 20,31 19,95 -0,25% 19,49 20,40 20,02 19,75 19,95 1.566 2.636.970.200
16/11/2016 20,45 20,00 -1,43% 19,80 20,45 20,05 20,00 20,01 2.694 1.809.533.600
14/11/2016 20,31 20,29 +0,20% 19,53 20,36 19,92 19,78 20,29 1.718 1.014.653.600
11/11/2016 21,26 20,25 -6,64% 19,80 21,50 20,35 20,13 20,28 2.079 1.518.051.700
10/11/2016 22,54 21,69 -4,83% 21,50 22,77 21,88 21,69 21,70 1.588 1.011.973.700
9/11/2016 22,40 22,79 0,00% 21,94 22,79 22,50 22,52 22,79 926 464.636.500
8/11/2016 22,61 22,79 +0,35% 22,41 22,88 22,59 22,70 22,79 921 365.200.700
7/11/2016 22,45 22,71 +3,65% 22,00 23,39 22,51 22,45 22,71 996 471.895.600
4/11/2016 22,30 21,91 -1,79% 21,86 22,34 21,97 21,91 22,05 800 689.557.600
3/11/2016 22,16 22,31 -0,58% 21,96 22,60 22,32 22,11 22,31 3.537 2.159.669.600
1/11/2016 22,80 22,44 +0,27% 22,06 22,80 22,36 22,35 22,44 2.621 1.514.604.100
31/10/2016 22,65 22,38 +0,63% 21,71 22,65 22,31 22,38 22,40 1.376 2.247.369.900
28/10/2016 22,00 22,24 +2,39% 21,77 22,49 22,01 21,93 22,34 1.913 1.614.418.000
27/10/2016 21,50 21,72 +0,56% 21,43 22,18 21,76 21,71 21,72 2.006 1.622.717.300
26/10/2016 21,80 21,60 0,00% 21,36 21,80 21,57 21,60 21,68 1.447 1.871.282.800
25/10/2016 21,35 21,60 +0,75% 21,35 21,87 21,61 21,53 21,60 534 1.495.301.000
24/10/2016 21,31 21,44 +0,66% 21,27 21,56 21,47 21,41 21,50 917 1.270.621.100
21/10/2016 21,10 21,30 +0,52% 21,10 21,36 21,25 21,17 21,30 568 816.184.100
20/10/2016 21,01 21,19 -0,28% 20,92 21,24 21,12 21,12 21,19 1.627 2.572.613.100
19/10/2016 21,20 21,25 -0,70% 20,89 21,54 21,25 21,15 21,31 1.223 571.790.300
18/10/2016 21,87 21,40 -1,34% 21,24 21,87 21,33 21,36 21,40 797 619.483.000
17/10/2016 21,89 21,69 0,00% 21,48 21,95 21,64 21,60 21,69 798 362.157.500
14/10/2016 21,50 21,69 +0,93% 21,30 21,80 21,54 21,53 21,69 1.252 775.246.600
13/10/2016 21,29 21,49 +1,70% 20,94 21,49 21,24 21,46 21,49 1.187 888.253.300
11/10/2016 21,05 21,13 +0,62% 20,85 21,13 21,02 21,00 21,13 444 608.991.000
10/10/2016 21,24 21,00 -1,08% 20,95 21,29 21,12 21,00 21,02 2.317 1.482.682.800
7/10/2016 21,17 21,23 +0,95% 21,00 21,23 21,10 21,07 21,23 854 681.680.000
6/10/2016 20,89 21,03 +0,67% 20,75 21,03 20,97 20,95 21,03 1.470 562.404.900
5/10/2016 20,70 20,89 +1,85% 20,45 20,89 20,66 20,71 20,89 607 668.561.100
4/10/2016 20,60 20,51 -1,63% 20,25 20,71 20,42 20,51 20,57 939 890.197.100
3/10/2016 20,75 20,85 +0,53% 20,33 20,85 20,65 20,61 20,85 2.880 2.303.704.800
30/9/2016 20,69 20,74 +1,42% 20,20 20,75 20,45 20,50 20,74 1.068 1.045.793.300
29/9/2016 20,55 20,45 -0,49% 20,09 20,67 20,42 20,03 20,45 1.551 1.177.803.900
28/9/2016 20,51 20,55 -0,72% 20,46 20,78 20,52 20,42 20,55 1.266 828.473.900
27/9/2016 21,01 20,70 -0,38% 20,40 21,01 20,64 20,70 21,00 936 395.929.100
26/9/2016 21,12 20,78 -1,52% 20,78 21,16 20,85 20,78 20,86 883 466.103.600
23/9/2016 21,19 21,10 -0,47% 21,04 21,23 21,10 21,03 21,10 417 266.073.900
22/9/2016 21,01 21,20 +1,68% 20,73 21,20 20,89 20,88 21,20 713 1.186.286.400
21/9/2016 20,90 20,85 -0,67% 20,71 21,00 20,86 20,85 20,89 1.115 1.844.716.500
20/9/2016 20,99 20,99 0,00% 20,83 21,10 20,99 20,90 20,99 1.044 1.591.771.400
19/9/2016 21,09 20,99 +0,43% 20,75 21,09 20,75 20,90 20,99 377 2.185.362.700
16/9/2016 21,39 20,90 -0,48% 20,77 21,39 20,91 20,90 20,92 1.068 490.777.800
15/9/2016 20,88 21,00 +1,20% 20,58 21,00 20,84 20,80 21,00 861 519.093.200
14/9/2016 20,89 20,75 +0,48% 20,41 21,16 20,86 20,75 20,80 1.298 470.174.600
13/9/2016 20,81 20,65 -0,24% 20,20 20,90 20,61 20,65 20,76 910 827.948.600
12/9/2016 21,08 20,70 -0,24% 20,38 21,08 20,59 20,54 20,70 1.514 870.694.300
9/9/2016 21,08 20,75 -0,72% 20,29 21,08 20,54 20,50 20,97 1.955 1.277.520.400
8/9/2016 21,19 20,90 -1,37% 20,69 21,19 20,84 20,90 21,00 2.685 1.281.067.300
6/9/2016 20,80 21,19 +1,00% 20,80 21,27 21,15 20,97 21,27 2.397 1.026.306.100
5/9/2016 21,11 20,98 +0,05% 20,85 21,17 20,98 20,98 21,00 760 451.653.400
2/9/2016 21,31 20,97 -0,99% 20,78 21,47 21,00 20,97 21,00 2.220 1.491.962.900
1/9/2016 20,82 21,18 +1,05% 20,62 21,29 20,94 20,95 21,20 3.029 1.392.087.800
31/8/2016 21,39 20,96 -2,06% 20,84 21,42 20,99 20,88 20,96 2.842 1.534.690.900
30/8/2016 21,28 21,40 -0,47% 21,12 21,66 21,39 21,17 21,50 2.827 1.227.750.900
29/8/2016 21,07 21,50 +2,14% 20,86 21,50 21,18 21,50 21,95 1.474 802.528.500
26/8/2016 21,20 21,05 -0,80% 20,66 21,56 21,06 21,02 21,05 1.387 816.941.000
25/8/2016 21,10 21,22 +0,57% 20,99 21,39 21,23 20,90 21,25 464 174.540.500
24/8/2016 21,12 21,10 -1,40% 21,02 21,51 21,24 21,10 21,15 717 1.468.893.600
23/8/2016 21,69 21,40 -0,88% 21,16 21,69 21,38 21,35 21,48 850 1.457.244.000
22/8/2016 22,09 21,59 -2,31% 21,40 22,09 21,79 21,57 21,59 955 887.999.000
19/8/2016 22,43 22,10 +0,45% 21,40 22,43 21,95 21,41 22,10 1.521 594.793.900
18/8/2016 22,26 22,00 -1,12% 21,81 22,26 22,12 21,99 22,00 1.577 1.700.368.400
17/8/2016 21,86 22,25 +1,55% 21,65 22,25 21,95 22,22 22,35 4.019 4.390.297.800
16/8/2016 21,79 21,91 +1,44% 21,68 22,00 21,86 21,91 22,00 2.417 2.628.921.900
15/8/2016 21,59 21,60 +0,19% 21,25 21,95 21,54 21,40 21,60 1.920 1.194.213.900
12/8/2016 21,07 21,56 +0,28% 21,07 21,71 21,56 21,50 21,56 2.479 1.257.243.200
11/8/2016 21,05 21,50 +1,65% 20,90 21,57 21,26 21,40 21,51 1.430 1.562.672.000
10/8/2016 21,48 21,15 0,00% 21,02 21,49 21,16 21,10 21,30 1.014 1.510.875.700
9/8/2016 20,94 21,15 +1,20% 20,73 21,39 20,95 21,05 21,30 1.216 3.705.192.900
8/8/2016 20,70 20,90 -0,95% 20,61 21,10 20,91 20,90 20,94 2.082 1.790.101.200
5/8/2016 21,20 21,10 -0,05% 20,80 21,48 21,03 21,10 21,12 1.059 1.620.966.100
4/8/2016 20,99 21,11 +0,76% 20,34 21,50 21,01 21,10 21,15 4.930 4.618.624.400
3/8/2016 20,22 20,95 +1,90% 20,22 20,95 20,59 20,65 20,95 2.804 3.665.186.100
2/8/2016 20,15 20,56 +0,10% 20,14 20,65 20,35 20,56 20,59 4.240 2.896.061.100
1/8/2016 20,41 20,54 -1,25% 20,20 21,00 20,55 20,40 20,55 3.538 2.284.832.400
29/7/2016 20,20 20,80 +3,53% 20,05 21,00 20,48 20,80 20,93 232 9.268.420.700
28/7/2016 20,20 20,09 -4,33% 19,70 20,67 20,16 20,07 20,10 9.165 44.807.095.900
27/7/2016 22,01 21,00 +5,00% 20,46 22,01 21,13 20,50 21,30 544 1.818.627.800
26/7/2016 19,80 20,00 0,00% 19,80 20,00 19,95 19,51 20,00 10 20.754.000
25/7/2016 19,80 20,00 +1,01% 19,70 20,00 19,93 19,72 20,00 16 58.818.400
22/7/2016 19,61 19,80 -1,00% 19,60 19,85 19,66 19,61 19,80 9 19.271.400
21/7/2016 19,50 20,00 +4,66% 19,50 20,00 19,79 19,60 21,00 17 55.026.500
20/7/2016 19,00 19,11 -0,21% 18,72 19,25 19,08 19,11 19,25 16 59.723.200
19/7/2016 19,00 19,15 +0,79% 18,61 19,50 18,96 18,57 19,25 19 24.279.000
18/7/2016 18,15 19,00 +3,54% 18,15 19,00 18,75 18,75 19,00 12 18.942.500
15/7/2016 17,70 18,35 +1,94% 17,70 18,35 18,06 18,06 18,50 12 32.147.100
14/7/2016 18,01 18,00 -0,77% 18,00 18,19 18,03 18,00 18,01 12 13.705.700
13/7/2016 18,30 18,14 -1,14% 17,90 18,65 18,12 17,90 18,15 15 22.478.900
12/7/2016 18,12 18,35 +1,33% 18,05 18,35 18,19 18,15 18,45 12 18.744.000
11/7/2016 19,00 18,11 -2,11% 18,05 19,00 18,21 18,10 18,24 24 45.549.900
8/7/2016 18,00 18,50 +1,37% 18,00 18,50 18,15 18,03 18,50 16 18.513.500
7/7/2016 18,15 18,25 +1,39% 18,00 18,25 18,10 17,85 18,25 11 22.807.500
6/7/2016 17,50 18,00 +3,15% 17,25 18,00 17,66 17,65 0,00 27 43.281.500
5/7/2016 17,15 17,45 +1,75% 17,15 17,45 17,26 17,45 0,00 6 7.251.000
4/7/2016 17,25 17,15 +0,88% 17,10 17,30 17,19 16,90 17,45 17 28.203.500
1/7/2016 17,00 17,00 0,00% 17,00 17,00 17,00 17,05 17,25 2 1.870.000
30/6/2016 16,60 17,00 -0,29% 16,60 17,30 16,91 16,80 17,45 8 12.180.700
23/6/2016 16,75 17,05 -1,73% 16,35 17,05 16,68 16,75 17,05 7 10.511.000
22/6/2016 17,35 17,35 +2,06% 17,35 17,35 17,35 16,70 17,05 1 173.500
20/6/2016 16,50 17,00 +1,80% 16,50 17,00 16,63 16,50 16,95 4 7.155.000
16/6/2016 16,21 16,70 0,00% 16,20 16,70 16,21 16,20 16,70 4 5.839.000
14/6/2016 16,70 16,70 +1,09% 16,70 16,70 16,70 16,52 16,80 1 2.505.000
13/6/2016 16,52 16,52 +0,12% 16,52 16,52 16,52 16,52 16,75 2 3.799.600
10/6/2016 16,25 16,50 +1,54% 16,25 16,50 16,34 16,05 0,00 4 4.412.500
9/6/2016 16,12 16,25 +1,56% 16,12 16,25 16,18 16,30 16,50 2 3.399.500
8/6/2016 15,65 16,00 +3,09% 15,65 16,00 15,84 16,00 16,20 4 4.596.000
6/6/2016 15,52 15,52 -0,83% 15,52 15,52 15,52 15,52 16,00 1 2.328.000
3/6/2016 15,65 15,65 0,00% 15,65 15,65 15,65 15,00 15,52 1 156.500
2/6/2016 15,45 15,65 +2,15% 15,45 15,65 15,56 15,65 15,80 3 1.868.000
1/6/2016 15,00 15,32 +1,06% 15,00 15,32 15,29 15,00 15,45 6 3.823.000
25/5/2016 15,06 15,16 +4,55% 15,00 15,16 15,07 15,00 15,30 5 3.919.400
24/5/2016 14,50 14,50 +1,05% 14,50 14,50 14,50 14,40 14,95 1 1.450.000
23/5/2016 14,05 14,35 +1,77% 14,00 14,35 14,10 14,15 14,75 7 4.795.500
20/5/2016 14,10 14,10 +3,52% 14,10 14,10 14,10 14,10 14,65 1 2.961.000
19/5/2016 13,62 13,62 +0,15% 13,62 13,62 13,62 13,80 14,10 1 1.225.800
11/5/2016 13,60 13,60 +0,74% 13,60 13,60 13,60 13,60 14,10 1 1.360.000
4/5/2016 13,50 13,50 0,00% 13,50 13,50 13,50 13,50 14,95 1 1.215.000
3/5/2016 13,20 13,50 -7,85% 13,20 13,70 13,30 13,50 14,00 6 2.795.000
29/4/2016 14,65 14,65 0,00% 14,65 14,65 14,65 0,00 14,90 1 146.500
25/4/2016 14,65 14,65 0,00% 14,65 14,65 14,65 14,50 14,90 1 879.000
22/4/2016 14,65 14,65 +0,14% 14,65 14,65 14,65 14,63 14,65 1 146.500
20/4/2016 14,63 14,63 0,00% 14,63 14,63 14,63 14,63 14,65 2 3.511.200
19/4/2016 14,63 14,63 +0,90% 14,63 14,63 14,63 14,63 14,65 3 1.609.300
15/4/2016 14,50 14,50 -1,02% 14,50 14,50 14,50 14,30 14,60 1 2.900.000
13/4/2016 14,55 14,65 +1,03% 14,55 14,65 14,56 14,30 14,65 2 1.748.000
12/4/2016 14,50 14,50 -1,02% 14,50 14,50 14,50 14,25 14,50 1 145.000
11/4/2016 14,25 14,65 +1,03% 14,25 14,65 14,25 13,75 14,65 6 16.819.000
8/4/2016 14,25 14,50 +1,75% 14,25 14,50 14,37 14,40 14,50 2 2.875.000
7/4/2016 13,80 14,25 +1,06% 13,80 14,25 14,02 14,05 15,00 5 13.046.500
5/4/2016 14,00 14,10 +0,71% 14,00 14,10 14,04 13,90 14,10 3 3.511.000
1/4/2016 14,00 14,00 0,00% 14,00 14,00 14,00 14,00 14,10 1 140.000
29/3/2016 14,00 14,00 0,00% 14,00 14,00 14,00 13,75 0,00 2 700.000
28/3/2016 13,74 14,00 +6,06% 13,74 14,00 13,75 13,50 13,90 3 5.363.700
23/3/2016 13,20 13,20 -2,22% 13,20 13,20 13,20 13,00 13,50 1 132.000
22/3/2016 13,50 13,50 0,00% 13,50 13,50 13,50 13,00 13,50 1 135.000
17/3/2016 13,50 13,50 -1,82% 13,50 13,50 13,50 0,00 13,50 1 135.000
14/3/2016 13,75 13,75 -1,79% 13,75 13,75 13,75 13,50 13,75 1 687.500
2/3/2016 13,00 14,00 +7,69% 13,00 14,00 13,11 13,00 14,00 2 1.180.000
1/3/2016 12,00 13,00 -5,93% 12,00 13,00 12,14 12,00 13,00 2 850.000
24/2/2016 13,82 13,82 0,00% 13,82 13,82 13,82 13,65 13,89 1 2.625.800
23/2/2016 13,82 13,82 +0,14% 13,82 13,82 13,82 13,75 13,82 2 1.520.200
22/2/2016 13,80 13,80 0,00% 13,80 13,80 13,80 13,80 13,85 1 138.000
19/2/2016 13,55 13,80 +2,22% 13,55 14,00 13,84 13,40 14,00 6 6.092.500
17/2/2016 13,50 13,50 0,00% 13,50 13,50 13,50 0,00 13,70 1 4.050.000
12/2/2016 13,50 13,50 0,00% 13,50 13,50 13,50 13,00 13,80 1 135.000
11/2/2016 13,50 13,50 +3,85% 13,50 13,50 13,50 13,00 13,50 1 135.000
3/2/2016 13,50 13,00 -3,70% 13,00 13,50 13,38 0,00 13,50 3 9.767.500
2/2/2016 13,50 13,50 -2,17% 13,50 13,50 13,50 13,50 13,80 3 7.830.000
1/2/2016 14,00 13,80 +1,25% 13,80 14,00 13,99 13,50 13,80 2 5.738.000
29/1/2016 13,63 13,63 +4,85% 13,63 13,63 13,63 13,50 13,80 2 3.134.900
28/1/2016 13,50 13,00 -3,70% 13,00 13,50 13,46 13,10 13,63 4 5.115.000
27/1/2016 13,50 13,50 0,00% 13,50 13,50 13,50 13,25 13,63 3 4.185.000
26/1/2016 13,50 13,50 0,00% 13,50 13,50 13,50 13,50 13,63 1 135.000
22/1/2016 13,50 13,50 0,00% 13,50 13,50 13,50 13,50 13,63 1 2.565.000
21/1/2016 13,00 13,50 -0,95% 13,00 13,50 13,02 13,00 13,50 2 2.735.000
20/1/2016 13,00 13,63 +4,85% 13,00 13,63 13,03 13,10 13,63 2 2.736.300
19/1/2016 13,00 13,00 -0,76% 13,00 13,00 13,00 13,10 13,60 1 1.950.000
18/1/2016 13,10 13,10 +0,77% 13,10 13,10 13,10 13,00 13,10 1 7.860.000
15/1/2016 13,00 13,00 -0,69% 13,00 13,00 13,00 13,10 13,30 1 1.300.000
14/1/2016 13,09 13,09 -3,04% 13,09 13,09 13,09 13,03 13,63 7 99.091.300
11/1/2016 13,50 13,50 -3,57% 13,50 13,50 13,50 13,50 14,00 1 135.000
7/1/2016 14,00 14,00 0,00% 14,00 14,00 14,00 13,25 14,20 1 140.000
4/1/2016 14,00 14,00 0,00% 14,00 14,00 14,00 13,50 14,25 1 1.400.000
29/12/2015 14,00 14,00 +1,45% 14,00 14,00 14,00 14,50 14,75 3 3.360.000
28/12/2015 13,80 13,80 +2,22% 13,80 13,80 13,80 13,80 14,00 1 138.000
23/12/2015 13,75 13,50 -2,17% 13,50 13,75 13,58 13,50 14,00 4 11.820.000
22/12/2015 13,75 13,80 +0,29% 13,75 13,80 13,77 13,75 14,00 2 275.500
21/12/2015 13,75 13,76 +0,07% 13,75 13,76 13,75 13,75 13,80 2 2.200.100
18/12/2015 13,75 13,75 -1,79% 13,75 13,75 13,75 13,75 13,90 1 275.000
15/12/2015 14,00 14,00 +1,82% 14,00 14,00 14,00 0,00 14,00 1 140.000
14/12/2015 13,75 13,75 0,00% 13,75 13,75 13,75 0,00 14,00 1 137.500
11/12/2015 13,75 13,75 0,00% 13,75 13,75 13,75 13,75 13,90 1 275.000
10/12/2015 13,75 13,75 0,00% 13,75 13,80 13,75 13,75 14,00 3 1.650.500
9/12/2015 13,75 13,75 +1,10% 13,75 13,75 13,75 13,75 13,80 1 1.375.000
8/12/2015 13,60 13,60 0,00% 13,60 13,60 13,60 13,60 14,00 2 3.944.000
4/12/2015 13,60 13,60 -1,45% 13,60 13,60 13,60 13,60 13,80 1 2.040.000
3/12/2015 13,80 13,80 +2,22% 13,80 13,80 13,80 13,60 14,00 2 28.980.000
2/12/2015 13,79 13,50 0,00% 13,50 13,79 13,50 13,50 13,60 7 16.742.900
1/12/2015 13,75 13,50 0,00% 13,50 13,75 13,54 13,50 13,80 6 33.850.000
30/11/2015 13,50 13,50 0,00% 13,50 13,50 13,50 13,50 13,70 1 135.000
27/11/2015 13,70 13,50 -2,17% 13,50 13,70 13,50 13,25 13,99 4 9.452.100
26/11/2015 14,00 13,80 0,00% 13,80 14,00 13,81 10,99 13,80 5 1.520.000
25/11/2015 13,80 13,80 +0,36% 13,80 13,80 13,80 13,80 14,00 1 1.380.000
24/11/2015 13,75 13,75 +1,85% 13,75 13,75 13,75 13,75 13,99 1 1.100.000
19/11/2015 13,50 13,50 -3,57% 13,50 13,50 13,50 13,00 14,00 3 7.155.000
18/11/2015 13,60 14,00 +3,32% 13,60 14,00 13,61 13,61 14,00 3 2.860.000
10/11/2015 13,55 13,55 0,00% 13,55 13,55 13,55 13,00 14,00 1 677.500
9/11/2015 13,55 13,55 -1,09% 13,55 13,55 13,55 13,00 13,55 1 677.500
27/10/2015 13,61 13,70 +0,74% 13,52 13,70 13,69 13,55 14,00 6 88.910.300
26/10/2015 13,60 13,60 +1,12% 13,60 13,60 13,60 13,60 13,99 1 3.400.000
22/10/2015 13,50 13,45 -1,10% 13,45 13,60 13,50 13,45 13,99 10 4.187.000
21/10/2015 13,49 13,60 +1,12% 13,49 13,60 13,50 13,50 13,60 15 41.330.900
20/10/2015 13,65 13,45 -1,47% 13,45 13,65 13,53 13,45 13,50 7 16.650.500
19/10/2015 13,65 13,65 +1,11% 13,65 13,65 13,65 13,55 13,80 1 2.730.000
16/10/2015 13,40 13,50 0,00% 13,40 13,51 13,45 13,50 13,99 3 5.380.100
15/10/2015 13,65 13,50 -1,10% 13,50 13,65 13,51 13,40 14,00 4 46.209.000
14/10/2015 13,65 13,65 0,00% 13,65 13,65 13,65 13,75 14,00 1 1.365.000
13/10/2015 13,65 13,65 +0,37% 13,65 13,65 13,65 13,65 14,00 1 1.365.000
9/10/2015 13,60 13,60 -0,37% 13,60 13,60 13,60 13,60 14,00 1 4.080.000
8/10/2015 13,65 13,65 0,00% 13,65 13,65 13,65 13,65 14,00 2 19.383.000
7/10/2015 13,65 13,65 0,00% 13,65 13,65 13,65 13,65 13,80 2 9.282.000
6/10/2015 13,75 13,65 +1,11% 13,65 14,00 13,80 13,65 13,80 8 55.615.000
5/10/2015 13,50 13,50 0,00% 13,50 13,50 13,50 13,50 14,00 3 6.750.000
2/10/2015 14,00 13,50 -1,82% 13,50 14,00 13,51 12,00 15,00 13 52.996.100
30/9/2015 13,50 13,75 +1,85% 13,50 13,75 13,70 13,50 13,75 2 822.500
22/9/2015 13,50 13,50 0,00% 13,50 13,50 13,50 10,10 13,90 1 2.700.000

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.