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

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

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

Tempo Gráfico: 10 Anos

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

ENGI11 - ENERGISA - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
9/9/2015 13,50 13,50 +3,85% 13,50 13,89 13,52 13,50 13,90 4 2.568.900
2/9/2015 13,50 13,00 -2,62% 13,00 13,50 13,29 13,00 13,90 3 2.260.000
31/8/2015 13,35 13,35 -9,18% 13,35 13,35 13,35 13,00 13,89 1 667.500
20/8/2015 14,70 14,70 +5,00% 14,70 14,70 14,70 12,00 13,99 1 147.000
19/8/2015 13,51 14,00 -5,08% 13,50 14,00 13,52 12,00 14,00 3 2.840.500
18/8/2015 13,50 14,75 +4,61% 13,50 14,75 13,68 13,50 14,75 7 6.020.500
14/8/2015 14,10 14,10 +4,44% 14,10 14,10 14,10 13,50 14,09 1 141.000
13/8/2015 13,50 13,50 0,00% 13,50 13,50 13,50 13,50 14,10 2 4.050.000
12/8/2015 13,50 13,50 -3,57% 13,50 13,50 13,50 13,50 14,10 1 2.025.000
11/8/2015 14,00 14,00 0,00% 14,00 14,00 14,00 13,50 14,10 3 420.000
10/8/2015 14,00 14,00 -0,71% 14,00 14,00 14,00 13,50 14,10 1 140.000
7/8/2015 14,00 14,10 +0,71% 14,00 14,10 14,05 13,50 14,10 2 281.000
6/8/2015 14,00 14,00 +1,45% 14,00 14,00 14,00 13,50 14,10 1 140.000
5/8/2015 13,80 13,80 0,00% 13,80 13,80 13,80 13,50 14,09 1 1.242.000
4/8/2015 13,80 13,80 0,00% 13,80 13,80 13,80 13,51 13,80 1 138.000
3/8/2015 13,80 13,80 -2,06% 13,80 13,80 13,80 13,50 13,80 1 2.484.000
31/7/2015 13,51 14,09 -0,07% 13,50 14,09 13,55 13,50 14,10 3 1.491.400
28/7/2015 14,05 14,10 +0,43% 14,05 14,10 14,05 13,60 14,72 3 1.405.500
27/7/2015 14,04 14,04 -0,07% 14,04 14,04 14,04 13,51 14,05 1 140.400
24/7/2015 13,51 14,05 -1,06% 13,51 14,05 13,58 13,60 14,05 3 3.531.500
23/7/2015 14,00 14,20 -2,07% 14,00 14,20 14,00 13,50 14,20 3 11.902.000
22/7/2015 14,50 14,50 -1,36% 14,50 14,50 14,50 14,00 14,50 1 725.000
20/7/2015 14,70 14,70 -0,34% 14,70 14,70 14,70 14,01 14,70 1 147.000
17/7/2015 14,74 14,75 +5,36% 14,74 14,75 14,74 14,25 14,75 2 294.900
16/7/2015 14,00 14,00 +2,34% 14,00 14,00 14,00 14,00 14,75 1 140.000
13/7/2015 14,65 13,68 -3,66% 13,68 15,50 14,96 13,97 16,50 6 5.684.800
10/7/2015 13,65 14,20 +3,95% 13,65 14,20 14,02 14,20 14,65 6 1.542.700
8/7/2015 13,66 13,66 0,00% 13,66 13,66 13,66 13,65 14,00 1 2.732.000
7/7/2015 13,70 13,66 -2,43% 13,66 13,70 13,67 13,65 14,00 3 3.008.000
6/7/2015 13,65 14,00 +3,70% 13,65 14,00 13,65 13,65 14,64 7 7.101.500
3/7/2015 13,65 13,50 -1,10% 13,50 13,65 13,64 13,50 13,65 4 5.458.500
2/7/2015 13,65 13,65 0,00% 13,65 13,65 13,65 13,60 14,65 3 6.825.000
1/7/2015 13,65 13,65 -4,75% 13,50 13,65 13,51 14,00 15,00 6 23.928.000
29/6/2015 13,66 14,33 +4,98% 13,66 14,33 13,72 13,65 14,34 2 1.509.300
25/6/2015 13,65 13,65 +0,37% 13,65 14,00 13,65 13,65 14,00 11 10.381.100
24/6/2015 13,60 13,60 -5,23% 13,60 13,60 13,60 13,55 14,35 3 2.992.000
22/6/2015 14,35 14,35 0,00% 14,35 14,35 14,35 13,55 14,35 2 430.500
18/6/2015 14,35 14,35 0,00% 14,35 14,35 14,35 13,55 14,35 1 143.500
10/6/2015 14,35 14,35 0,00% 14,35 14,35 14,35 13,55 14,35 1 143.500
5/6/2015 14,35 14,35 0,00% 14,35 14,35 14,35 13,55 14,35 1 143.500
2/6/2015 14,35 14,35 +4,36% 14,35 14,35 14,35 13,55 14,35 1 143.500
29/5/2015 13,75 13,75 -4,18% 13,75 13,75 13,75 13,40 14,35 1 1.512.500
27/5/2015 14,35 14,35 +10,22% 14,35 14,35 14,35 13,20 14,35 1 143.500
26/5/2015 13,02 13,02 -13,20% 13,02 13,02 13,02 13,00 14,35 2 260.400
21/5/2015 15,00 15,00 +12,36% 15,00 15,00 15,00 13,50 15,00 1 150.000
20/5/2015 13,35 13,35 +2,69% 13,35 13,35 13,35 13,00 15,00 1 2.670.000
19/5/2015 13,00 13,00 -1,52% 13,00 13,00 13,00 12,00 13,35 3 3.380.000
20/4/2015 13,20 13,20 +2,33% 13,20 13,20 13,20 12,90 15,00 2 2.640.000
16/4/2015 12,50 12,90 0,00% 12,50 13,00 12,88 12,90 13,20 6 29.764.000
9/4/2015 12,89 12,90 +0,08% 12,89 12,90 12,89 12,50 13,00 2 2.708.900
6/4/2015 12,89 12,89 +7,42% 12,89 12,89 12,89 11,75 12,89 1 128.900
31/3/2015 12,00 12,00 0,00% 12,00 12,00 12,00 11,75 12,00 2 600.000
26/3/2015 12,00 12,00 -8,40% 12,00 12,00 12,00 12,00 13,00 1 120.000
24/3/2015 13,10 13,10 0,00% 13,10 13,10 13,10 12,00 13,10 1 262.000
23/3/2015 13,10 13,10 +2,34% 13,10 13,10 13,10 12,00 13,00 1 131.000
18/3/2015 12,90 12,80 -0,78% 12,80 12,90 12,83 12,00 12,80 2 1.925.000
13/3/2015 12,90 12,90 0,00% 12,90 12,90 12,90 12,90 13,10 2 1.290.000
6/3/2015 12,90 12,90 0,00% 12,90 12,90 12,90 12,90 13,10 1 1.290.000
5/3/2015 12,90 12,90 0,00% 12,90 12,90 12,90 12,90 13,10 1 1.290.000
4/3/2015 13,10 12,90 0,00% 12,90 13,10 13,00 13,00 13,10 2 260.000
27/2/2015 12,90 12,90 +1,18% 12,75 12,90 12,85 12,75 13,75 5 7.842.000
23/2/2015 12,75 12,75 0,00% 12,75 12,75 12,75 12,75 12,90 3 3.187.500
20/2/2015 12,25 12,75 0,00% 12,25 12,75 12,55 12,50 13,00 2 3.137.500
13/2/2015 12,75 12,75 0,00% 12,75 12,75 12,75 12,00 12,75 1 1.275.000
9/2/2015 12,75 12,75 +6,25% 12,75 12,75 12,75 12,25 12,80 2 2.040.000
6/2/2015 12,75 12,00 +4,35% 12,00 12,75 12,36 12,00 12,75 3 1.855.000
5/2/2015 11,50 11,50 +2,68% 11,50 11,50 11,50 11,50 12,75 1 2.300.000
4/2/2015 11,50 11,20 -2,61% 11,20 11,50 11,35 11,50 12,75 4 5.904.000
2/2/2015 11,50 11,50 0,00% 11,50 11,50 11,50 11,50 12,75 1 1.150.000
29/1/2015 11,50 11,50 +4,17% 11,50 11,50 11,50 11,50 12,75 1 1.150.000
27/1/2015 11,04 11,04 +0,36% 11,04 11,04 11,04 10,70 12,75 1 1.656.000
23/1/2015 11,05 11,00 -0,45% 11,00 11,05 11,01 11,01 12,75 4 4.405.500

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.