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.

EQTL3 - EQUATORIAL - ON EJS NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 28,24 28,28 +0,64% 27,96 28,43 28,28 28,28 28,33 24.983 19.849.099.700
20/1/2025 27,72 28,10 +0,86% 27,42 28,17 27,94 28,05 28,12 14.204 14.365.619.900
17/1/2025 27,56 27,86 +1,09% 27,42 28,17 27,89 27,85 28,04 33.005 35.793.753.900
16/1/2025 27,76 27,56 -0,76% 27,35 27,82 27,56 27,55 27,56 25.511 22.551.692.700
15/1/2025 27,46 27,77 +2,21% 27,32 28,03 27,66 27,76 27,84 50.155 63.811.228.500
14/1/2025 26,92 27,17 +0,11% 26,82 27,27 27,06 27,14 27,18 26.483 30.196.514.100
13/1/2025 27,23 27,14 -0,07% 26,87 27,33 27,07 27,13 27,14 27.521 18.724.920.300
10/1/2025 27,23 27,16 -0,26% 26,53 27,44 26,96 27,16 27,23 44.525 36.060.944.000
9/1/2025 27,01 27,23 +0,81% 27,01 27,54 27,32 27,22 27,23 22.668 19.161.519.400
8/1/2025 27,46 27,01 -2,39% 26,93 27,60 27,12 27,01 27,09 28.283 24.323.012.500
7/1/2025 27,24 27,67 +1,88% 27,21 27,73 27,51 27,62 27,68 28.687 26.413.556.900
6/1/2025 26,77 27,16 +3,51% 26,72 27,38 27,12 27,15 27,25 38.489 32.682.876.400
3/1/2025 26,63 26,24 -1,80% 26,24 26,91 26,43 26,24 26,30 29.329 23.390.134.000
2/1/2025 27,39 26,72 -2,48% 26,59 27,39 26,84 26,72 26,75 32.564 28.982.797.800
30/12/2024 27,70 27,40 -0,87% 26,99 27,86 27,44 27,39 27,41 33.319 43.504.346.200
27/12/2024 28,10 27,64 -0,65% 27,52 28,26 27,72 27,62 27,74 18.888 17.223.972.500
26/12/2024 27,93 27,82 -0,39% 27,56 28,07 27,79 27,81 27,82 33.576 21.632.016.900
23/12/2024 29,04 27,93 -4,09% 27,80 29,17 28,23 27,91 27,93 43.100 36.705.367.000
20/12/2024 28,61 29,12 +0,87% 28,46 29,32 29,02 29,09 29,14 27.119 46.549.282.200
19/12/2024 28,50 28,87 +1,30% 28,25 29,15 28,75 28,85 28,88 35.851 44.558.730.100
18/12/2024 29,80 28,50 -4,87% 28,24 29,86 28,90 28,47 28,52 49.634 46.196.305.100
17/12/2024 29,25 29,96 +2,96% 29,11 30,14 29,78 29,95 29,97 59.939 47.045.794.300
16/12/2024 29,43 29,10 -1,12% 29,06 29,70 29,32 29,10 29,27 28.439 26.826.979.700
13/12/2024 29,76 29,43 -0,81% 29,22 29,79 29,42 29,42 29,44 32.034 28.386.577.300
12/12/2024 30,56 29,67 -3,92% 29,67 30,84 29,91 29,65 29,77 39.578 33.533.611.200
11/12/2024 30,13 30,88 +2,73% 29,59 31,34 30,51 30,86 30,88 33.285 33.485.146.000
10/12/2024 29,85 30,06 +1,62% 29,68 30,21 29,94 30,03 30,06 24.651 24.435.610.400
9/12/2024 29,85 29,58 -0,57% 29,34 30,02 29,60 29,55 29,59 26.393 27.619.968.000
6/12/2024 30,25 29,75 -2,07% 29,65 30,25 29,83 29,75 29,90 33.348 31.454.781.400
5/12/2024 30,17 30,38 +1,88% 29,94 30,74 30,39 30,23 30,38 26.588 30.642.978.500
4/12/2024 29,87 29,82 -0,17% 29,57 30,03 29,81 29,82 29,87 21.734 22.346.303.700
3/12/2024 30,20 29,87 -0,83% 29,81 30,45 29,99 29,85 29,98 29.101 24.514.688.500
2/12/2024 30,55 30,12 -1,60% 30,08 30,61 30,32 30,12 30,14 25.425 21.005.427.100
29/11/2024 30,91 30,61 -1,32% 29,78 31,01 30,35 30,60 30,84 62.121 47.623.538.700
28/11/2024 32,12 31,02 -3,93% 30,71 32,34 31,15 31,02 31,27 53.767 59.428.875.100
27/11/2024 33,28 32,29 -2,80% 32,20 33,44 32,66 32,28 32,30 38.973 45.491.337.000
26/11/2024 33,15 33,22 +0,97% 32,90 33,37 33,19 33,22 33,24 27.518 25.835.908.900
25/11/2024 32,74 32,90 +0,49% 32,74 33,34 33,01 32,90 33,20 24.420 29.531.031.800
22/11/2024 32,78 32,74 +0,74% 32,39 32,84 32,58 32,74 32,76 20.915 22.839.871.400
21/11/2024 32,82 32,50 -1,87% 32,50 32,99 32,66 32,50 32,59 30.974 26.380.075.300
19/11/2024 32,12 33,12 +3,11% 32,08 33,33 32,84 33,12 33,17 32.074 32.168.871.000
18/11/2024 32,60 32,12 -1,68% 32,12 32,68 32,25 32,12 32,14 29.894 31.307.224.300
14/11/2024 31,39 32,67 +4,04% 31,38 32,83 32,52 32,65 32,69 35.248 45.160.620.400
13/11/2024 31,47 31,40 -0,06% 31,03 31,72 31,33 31,38 31,40 22.583 19.271.753.600
12/11/2024 31,36 31,42 +0,19% 31,28 31,64 31,42 31,42 31,48 22.542 21.805.701.900
11/11/2024 31,42 31,36 -0,19% 31,25 31,52 31,40 31,35 31,47 17.402 13.843.879.800
8/11/2024 31,21 31,42 -0,85% 30,86 31,70 31,41 31,42 31,54 28.332 29.798.930.000
7/11/2024 31,65 31,69 -0,53% 31,51 32,30 31,95 31,67 31,73 24.854 38.078.004.300
6/11/2024 31,57 31,86 -0,90% 31,51 32,67 32,10 31,85 31,90 25.950 29.495.674.600
5/11/2024 32,04 32,15 0,00% 31,91 32,22 32,06 32,15 32,16 15.149 14.483.172.500
4/11/2024 31,78 32,15 +2,36% 31,69 32,43 32,21 32,15 32,22 18.514 20.147.888.500
1/11/2024 32,13 31,41 -2,21% 31,41 32,22 31,63 31,40 31,42 24.422 22.842.757.000
31/10/2024 32,15 32,12 -0,59% 32,03 32,53 32,22 32,12 32,15 15.985 20.404.984.400
30/10/2024 32,21 32,31 +0,84% 31,99 32,52 32,25 32,30 32,31 14.444 22.878.912.500
29/10/2024 31,77 32,04 +1,14% 31,71 32,06 31,94 31,97 32,04 16.343 23.267.968.000
28/10/2024 31,99 31,68 -0,35% 31,62 32,13 31,81 31,66 31,71 15.489 22.527.832.400
25/10/2024 32,09 31,79 -1,40% 31,67 32,25 31,85 31,78 31,80 16.381 13.159.389.200
24/10/2024 31,90 32,24 +0,88% 31,66 32,28 31,99 32,19 32,24 16.766 16.651.773.800
23/10/2024 32,31 31,96 -1,11% 31,69 32,39 31,91 31,96 31,98 25.792 24.615.784.500
22/10/2024 32,13 32,32 -0,83% 32,02 32,67 32,31 32,29 32,35 24.093 21.783.075.900
21/10/2024 32,66 32,59 +0,34% 32,47 32,91 32,65 32,59 32,67 18.424 17.513.398.200
18/10/2024 32,99 32,48 -0,64% 32,18 32,99 32,48 32,47 32,51 15.647 48.097.796.300
17/10/2024 32,35 32,69 -0,40% 32,35 32,81 32,66 32,65 32,69 19.403 17.963.586.000
16/10/2024 32,48 32,82 +0,43% 32,48 33,04 32,86 32,75 32,85 27.969 26.398.705.100
15/10/2024 32,71 32,68 -0,03% 32,60 33,10 32,73 32,66 32,68 17.839 18.165.938.900
14/10/2024 31,74 32,69 +2,67% 31,71 32,78 32,52 32,68 32,70 36.439 36.221.206.300
11/10/2024 31,95 31,84 -0,66% 31,36 32,01 31,59 31,84 31,88 26.334 31.305.590.900
10/10/2024 32,24 32,05 -1,23% 31,87 32,41 32,09 32,05 32,10 15.889 20.387.673.900
9/10/2024 32,53 32,45 -1,07% 32,17 32,60 32,37 32,39 32,46 31.595 26.995.341.400
8/10/2024 32,08 32,80 +1,83% 32,00 32,90 32,68 32,80 32,81 22.517 23.695.540.000
7/10/2024 32,72 32,21 -0,89% 32,17 32,80 32,33 32,20 32,28 14.881 12.555.403.000
4/10/2024 32,01 32,50 +0,56% 31,93 32,58 32,35 32,46 32,51 19.097 21.677.054.300
3/10/2024 32,20 32,32 -0,62% 31,70 32,36 32,05 32,31 32,32 25.412 25.122.195.600
2/10/2024 32,79 32,52 -0,06% 32,39 33,03 32,65 32,52 32,54 19.763 18.678.030.400
1/10/2024 32,57 32,54 +0,12% 32,49 32,88 32,67 32,53 32,60 21.304 19.241.719.300
30/9/2024 32,40 32,50 -0,15% 32,32 32,66 32,53 32,49 32,51 21.452 20.576.881.500
26/9/2024 32,56 32,55 +0,37% 32,34 32,87 32,60 32,53 32,56 20.641 20.515.091.200
25/9/2024 32,63 32,43 -0,46% 32,30 32,71 32,47 32,39 32,43 21.199 29.006.411.200
24/9/2024 32,54 32,58 +0,25% 32,15 32,90 32,52 32,55 32,60 21.441 22.271.855.700
23/9/2024 32,61 32,50 -0,46% 32,26 32,71 32,49 32,50 32,54 17.247 15.556.065.400
20/9/2024 33,39 32,65 -2,16% 32,60 33,44 32,76 32,65 32,66 22.902 29.982.366.500
19/9/2024 33,87 33,37 -1,01% 33,34 33,93 33,52 33,37 33,38 15.435 14.870.065.400
18/9/2024 33,70 33,71 -0,12% 33,54 34,24 33,87 33,70 33,71 21.669 21.368.154.000
17/9/2024 34,00 33,75 -0,91% 33,66 34,07 33,80 33,73 33,75 33.794 29.457.669.300
16/9/2024 34,01 34,06 +0,18% 34,01 34,28 34,12 34,06 34,07 20.796 17.581.871.800
13/9/2024 34,08 34,00 +0,59% 33,87 34,28 34,08 34,00 34,05 21.369 30.693.679.900
12/9/2024 34,08 33,80 -1,46% 33,65 34,30 33,88 33,79 33,81 22.405 25.289.702.400
11/9/2024 34,47 34,30 -0,58% 34,12 34,61 34,28 34,29 34,30 22.013 24.673.654.300
10/9/2024 34,40 34,50 -0,40% 34,26 34,64 34,46 34,50 34,56 20.400 25.619.745.900
9/9/2024 34,81 34,64 -0,46% 34,51 34,95 34,66 34,64 34,67 10.337 11.279.483.600
6/9/2024 35,00 34,80 -0,68% 34,70 35,34 34,91 34,78 34,80 20.647 19.003.616.100
5/9/2024 35,55 35,04 -1,79% 34,71 35,56 35,02 35,04 35,12 21.254 26.649.950.600
4/9/2024 34,49 35,68 +4,27% 34,33 35,92 35,33 35,68 35,70 27.780 39.294.132.800
3/9/2024 34,35 34,22 +0,32% 34,00 34,47 34,25 34,18 34,24 23.946 27.894.920.700
2/9/2024 34,01 34,11 -0,26% 33,89 34,68 34,18 34,08 34,18 19.987 22.543.534.900
30/8/2024 34,01 34,20 -0,20% 33,83 34,20 34,10 34,13 34,21 24.081 43.269.249.400
29/8/2024 34,54 34,27 -1,30% 33,88 34,82 34,17 34,26 34,28 33.612 24.291.107.400
28/8/2024 34,63 34,72 -0,46% 34,38 34,87 34,66 34,71 34,72 24.524 18.341.512.200
27/8/2024 34,69 34,88 +0,43% 34,63 35,10 34,86 34,80 34,88 21.100 16.359.354.400
26/8/2024 35,46 34,73 -1,64% 34,60 35,46 34,78 34,73 34,74 21.343 20.595.099.200
23/8/2024 35,14 35,31 +1,17% 34,68 35,58 35,25 35,31 35,45 22.873 19.766.492.300
22/8/2024 35,67 34,90 -2,08% 34,71 35,67 34,93 34,81 34,90 27.956 25.961.646.000
21/8/2024 36,10 35,64 -1,16% 35,41 36,14 35,67 35,64 35,68 25.965 23.803.030.200
20/8/2024 35,52 36,06 +1,52% 35,51 36,36 35,98 36,05 36,09 33.145 30.713.155.100
19/8/2024 35,14 35,52 +1,89% 34,71 35,74 35,40 35,52 35,53 34.332 36.708.073.100
16/8/2024 34,90 34,86 +0,29% 34,64 35,40 34,89 34,77 34,88 5.350 39.403.094.400
15/8/2024 35,40 34,76 -1,97% 34,47 35,46 34,82 34,70 34,76 528 59.219.418.100
14/8/2024 35,15 35,46 +1,31% 34,67 35,90 35,52 35,44 35,46 9.515 29.458.008.500
13/8/2024 35,03 35,00 +1,45% 34,72 35,14 34,95 35,00 35,06 4.341 17.602.827.100
12/8/2024 34,97 34,50 -0,46% 34,32 34,97 34,52 34,50 34,51 3.333 18.530.767.100
9/8/2024 33,59 34,66 +3,65% 33,59 34,74 34,38 34,59 34,67 6.167 33.733.377.400
8/8/2024 33,24 33,44 +0,81% 33,12 33,59 33,40 33,39 33,45 3.234 11.311.786.700
7/8/2024 32,68 33,17 +1,90% 32,61 33,17 32,99 33,10 33,17 7.938 19.575.765.400
6/8/2024 32,75 32,55 -0,21% 32,55 33,17 32,76 32,55 32,68 5.416 24.436.138.800
5/8/2024 32,59 32,62 -1,33% 32,30 32,88 32,63 32,60 32,71 8.288 28.103.816.100
2/8/2024 33,08 33,06 +0,49% 32,95 33,61 33,21 33,05 33,13 675 20.455.007.200
1/8/2024 32,64 32,90 +0,80% 32,57 33,25 33,03 32,88 32,91 5.657 19.588.548.500
31/7/2024 32,33 32,64 +0,96% 32,30 32,76 32,61 32,62 32,64 946 31.498.553.800
30/7/2024 32,50 32,33 -0,12% 31,99 32,50 32,25 32,32 32,38 5.914 13.732.133.400
29/7/2024 32,50 32,37 -0,92% 32,28 32,67 32,41 32,36 32,39 3.207 10.820.194.500
26/7/2024 32,28 32,67 +1,15% 32,25 32,86 32,63 32,67 32,74 5.186 14.433.416.300
25/7/2024 32,13 32,30 +0,44% 31,96 32,40 32,22 32,30 32,35 8.188 16.903.977.900
24/7/2024 32,65 32,16 -1,77% 31,83 32,65 32,13 32,16 32,17 3.266 28.532.284.700
23/7/2024 33,15 32,74 -1,24% 32,73 33,26 32,89 32,73 32,75 5.766 12.882.644.900
22/7/2024 32,45 33,15 +2,03% 32,44 33,26 33,01 33,12 33,06 4.254 28.421.966.600
19/7/2024 32,79 32,49 -0,95% 32,26 33,19 32,57 32,45 32,40 3.740 35.557.541.100
18/7/2024 33,32 32,80 -1,71% 32,72 33,50 33,06 32,79 32,88 345 25.214.605.700
17/7/2024 33,53 33,37 -0,92% 33,06 33,80 33,48 33,37 33,40 35 24.549.263.100
16/7/2024 33,75 33,68 -0,18% 33,68 34,09 33,82 33,67 33,81 39 25.618.598.100
15/7/2024 34,24 33,74 -1,23% 33,74 34,29 33,87 33,73 33,80 4.744 15.601.789.200
12/7/2024 33,91 34,16 +0,68% 33,74 34,38 34,08 34,14 34,21 1.436 18.165.121.000
11/7/2024 33,70 33,93 +0,89% 33,63 34,12 33,95 33,90 34,00 2.918 16.400.395.000
10/7/2024 33,71 33,63 +0,51% 33,47 34,06 33,63 33,57 33,64 9.036 23.829.529.900
9/7/2024 32,75 33,46 +2,17% 32,75 33,74 33,39 33,45 33,47 5.440 27.469.986.600
8/7/2024 32,60 32,75 +0,52% 32,60 33,05 32,82 32,75 32,88 8.980 15.597.657.300
5/7/2024 32,66 32,58 +0,25% 32,36 33,28 32,83 32,58 32,60 6.695 39.323.234.500
4/7/2024 32,30 32,50 +1,50% 32,30 32,69 32,52 32,49 32,50 6.292 22.817.410.100
3/7/2024 31,70 32,02 +1,65% 31,70 32,50 32,18 32,02 32,05 4.947 27.285.105.500
2/7/2024 32,18 31,50 -1,65% 31,50 32,39 31,72 31,50 31,54 8.585 26.050.558.400
1/7/2024 31,21 32,03 +4,37% 30,74 32,16 31,78 31,96 32,03 3.910 66.513.458.400
28/6/2024 31,32 30,69 -0,78% 30,36 31,47 30,79 30,65 30,69 6.007 49.366.288.200
27/6/2024 30,89 30,93 +6,29% 30,10 31,20 30,61 30,88 30,95 7.764 84.728.903.500
26/6/2024 29,07 29,10 -0,38% 28,72 29,29 29,03 29,09 29,14 5.240 25.693.249.000
25/6/2024 29,69 29,21 -1,82% 29,21 29,88 29,45 29,20 29,22 4.704 14.603.619.200
24/6/2024 29,27 29,75 +1,64% 29,15 29,94 29,76 29,72 29,81 9.212 22.157.050.600
21/6/2024 28,76 29,27 +1,63% 28,76 29,31 29,17 29,17 29,27 714 28.883.061.000
20/6/2024 29,01 28,80 -0,52% 28,70 29,24 28,92 28,80 28,90 8.338 21.499.667.900
19/6/2024 29,05 28,95 -0,92% 28,75 29,19 28,89 28,95 28,97 1.395 13.212.870.800
18/6/2024 29,15 29,22 -0,10% 29,02 29,52 29,29 29,19 29,22 7.440 16.057.318.900
17/6/2024 29,62 29,25 -1,78% 29,25 29,80 29,48 29,25 29,40 4.640 14.319.174.500
14/6/2024 28,94 29,78 +2,51% 28,60 29,95 29,54 29,75 29,79 3.731 29.662.345.400
13/6/2024 28,85 29,05 +0,07% 28,82 29,38 29,06 29,03 29,06 3.991 13.769.311.000
12/6/2024 29,60 29,03 -0,75% 28,70 29,61 28,99 29,02 29,03 5.957 30.001.932.300
11/6/2024 29,18 29,25 +0,24% 29,11 29,64 29,35 29,24 29,33 2.480 12.543.491.600
10/6/2024 29,47 29,18 -1,02% 28,92 29,47 29,15 29,17 29,19 7.053 18.527.371.300
7/6/2024 29,53 29,48 -1,44% 29,40 30,12 29,68 29,92 29,48 222 29.511.601.600
6/6/2024 30,05 29,91 -0,50% 29,79 30,40 30,06 30,16 29,91 4.649 13.569.127.000
5/6/2024 29,61 30,06 +0,94% 29,61 30,29 30,04 30,03 30,07 2.487 21.031.264.700
4/6/2024 29,42 29,78 +0,47% 29,29 29,92 29,62 29,75 29,80 1.388 23.124.822.000
3/6/2024 29,37 29,64 +1,40% 29,20 29,83 29,63 29,63 29,66 8.989 21.824.409.000
31/5/2024 29,40 29,23 -0,61% 29,18 29,61 29,32 29,22 29,33 5.817 32.676.191.600
29/5/2024 29,89 29,41 -1,74% 29,33 29,89 29,49 29,41 29,42 4.991 28.526.947.500
28/5/2024 30,75 29,93 -1,64% 29,92 30,75 30,28 29,92 29,99 2.970 27.434.211.600
27/5/2024 30,16 30,43 +0,93% 30,14 30,55 30,38 30,43 30,47 841 15.922.662.900
24/5/2024 29,76 30,15 +1,69% 29,69 30,44 30,20 30,15 30,20 5.512 29.096.462.600
23/5/2024 29,95 29,65 -1,00% 29,58 30,22 29,75 29,63 29,65 6.999 20.317.074.800
22/5/2024 30,49 29,95 -2,09% 29,95 30,68 30,23 29,95 29,98 8.534 21.853.882.600
21/5/2024 30,50 30,59 +0,07% 30,41 30,99 30,72 30,59 30,64 5.057 16.413.855.600
20/5/2024 30,52 30,57 -0,55% 30,37 30,84 30,62 30,55 30,63 3.162 12.417.494.000
17/5/2024 31,22 30,74 -1,76% 30,63 31,24 30,79 30,72 30,75 915 19.771.830.700
16/5/2024 31,85 31,29 -0,82% 31,00 31,90 31,40 31,28 31,31 2.267 12.263.573.500
15/5/2024 31,35 31,55 +1,38% 30,98 31,74 31,40 31,53 31,55 6.250 25.588.902.300
14/5/2024 30,55 31,12 +1,87% 30,54 31,29 30,95 31,11 31,12 720 20.863.583.300
13/5/2024 30,53 30,55 -0,16% 30,53 30,97 30,64 30,54 30,67 1.790 9.909.554.700
10/5/2024 31,02 30,60 -1,07% 30,50 31,11 30,67 30,59 30,62 3.151 11.588.891.600
9/5/2024 31,15 30,93 -1,59% 30,24 31,21 30,67 30,93 31,00 5.041 38.109.236.400
8/5/2024 31,30 31,43 -0,25% 31,04 31,58 31,32 31,29 31,43 1.475 23.502.486.300
7/5/2024 31,40 31,51 +0,96% 31,30 31,76 31,55 31,50 31,62 2.724 14.168.121.600
6/5/2024 31,70 31,21 -1,27% 31,21 31,84 31,57 31,21 31,23 8.593 27.744.541.700
3/5/2024 30,73 31,61 +4,67% 30,65 31,77 31,39 31,53 31,62 1.826 36.396.450.900
2/5/2024 30,94 30,20 -1,27% 30,20 30,94 30,39 30,19 30,27 8.906 27.202.774.200
30/4/2024 30,88 30,59 -1,32% 30,44 30,92 30,58 30,58 30,62 4.405 13.595.164.600
29/4/2024 31,13 31,00 -0,80% 30,61 31,53 31,09 31,00 31,02 6.224 16.156.971.200
26/4/2024 31,03 31,25 +1,23% 30,93 31,59 31,22 31,20 31,26 7.813 17.593.809.500
25/4/2024 31,17 30,87 -1,25% 30,85 31,26 31,00 30,87 30,91 606 16.702.925.100
24/4/2024 31,23 31,26 -0,45% 31,17 31,50 31,33 31,26 31,29 3.333 18.253.120.100
23/4/2024 31,12 31,40 +0,51% 31,04 31,56 31,35 31,37 31,41 2.609 16.943.228.800
22/4/2024 31,16 31,24 +0,29% 31,04 31,48 31,30 31,23 31,31 3.838 12.492.228.500
19/4/2024 31,19 31,15 +0,29% 31,09 31,66 31,19 31,15 31,16 4.590 97.485.920.300
18/4/2024 31,08 31,06 -0,26% 30,93 31,55 31,14 31,05 31,09 397 20.917.359.200
17/4/2024 31,44 31,14 -0,61% 31,05 31,56 31,23 31,12 31,15 9.196 27.432.131.500
16/4/2024 31,16 31,33 -0,51% 31,16 31,80 31,55 31,32 31,37 2.447 27.926.832.700
15/4/2024 31,53 31,49 -0,47% 31,16 31,89 31,47 31,49 31,51 9.690 40.378.530.900
12/4/2024 31,61 31,64 -0,57% 31,47 31,85 31,64 31,63 31,65 9.405 18.399.172.400
11/4/2024 31,84 31,82 -0,56% 31,52 32,17 31,84 31,82 31,83 1.585 28.937.244.100
10/4/2024 32,51 32,00 -2,14% 31,80 32,56 32,00 32,00 32,01 1.097 25.645.498.800
9/4/2024 32,19 32,70 +1,65% 32,19 32,73 32,55 32,70 32,71 1.486 17.674.056.100
8/4/2024 31,98 32,17 +0,88% 31,70 32,34 32,15 32,17 32,35 5.817 18.800.803.200
5/4/2024 32,38 31,89 -1,51% 31,46 32,46 31,73 31,87 31,89 6.375 53.959.904.500
4/4/2024 32,30 32,38 +0,25% 32,30 32,90 32,63 32,36 32,38 7.592 26.546.617.900
3/4/2024 32,23 32,30 +0,16% 31,93 32,57 32,23 32,28 32,36 4.451 19.246.120.700
2/4/2024 31,99 32,25 +0,88% 31,69 32,41 32,13 32,25 32,35 7.580 24.522.954.500
1/4/2024 32,10 31,97 -1,78% 31,80 32,37 32,05 31,96 32,06 929 46.758.361.800
28/3/2024 32,84 32,55 -0,88% 32,00 32,89 32,39 32,54 32,60 8.303 39.374.059.400
27/3/2024 32,77 32,84 -0,06% 32,44 33,05 32,78 32,82 32,95 3.424 14.907.838.400
26/3/2024 33,46 32,86 -1,14% 32,70 33,46 32,90 32,86 32,95 9.172 25.853.870.100
25/3/2024 33,22 33,24 -0,54% 32,97 33,45 33,20 33,22 33,30 947 10.351.029.900
22/3/2024 33,85 33,42 -1,65% 33,31 34,09 33,65 33,42 33,51 1.388 20.298.228.900
21/3/2024 33,85 33,98 +0,35% 33,66 34,15 33,92 33,97 33,99 2.128 19.942.943.500
20/3/2024 33,48 33,86 +1,35% 33,36 33,86 33,68 33,63 33,86 2.629 15.355.641.100
19/3/2024 33,35 33,41 +0,21% 33,20 33,60 33,42 33,38 33,47 2.993 13.727.339.500
18/3/2024 33,54 33,34 -0,33% 33,16 33,65 33,31 33,31 33,34 394 12.932.746.100
15/3/2024 32,98 33,45 +1,52% 32,91 33,56 33,35 33,36 33,45 475 95.821.429.600
14/3/2024 32,76 32,95 +0,52% 32,55 33,02 32,83 32,85 32,95 4.148 31.343.978.600
13/3/2024 33,35 32,78 -1,71% 32,58 33,45 32,87 32,78 32,79 5.603 34.105.654.300
12/3/2024 33,49 33,35 0,00% 33,07 33,61 33,33 33,30 33,35 6.610 27.096.369.300
11/3/2024 33,41 33,35 -0,74% 33,20 33,58 33,31 33,35 33,36 5.854 31.036.066.500
8/3/2024 33,68 33,60 -0,27% 33,25 33,93 33,57 0,00 0,00 485 25.585.092.000
7/3/2024 33,58 33,69 -0,18% 33,36 33,73 33,57 33,67 33,69 9.064 9.729.478.300
6/3/2024 33,90 33,75 +0,03% 33,50 34,11 33,71 33,65 33,77 2.497 14.648.530.400
5/3/2024 33,85 33,74 +0,09% 33,53 34,17 33,80 33,74 33,79 3.319 12.719.060.800
4/3/2024 33,87 33,71 -0,41% 33,45 33,89 33,67 33,71 33,74 3.601 15.375.852.400
1/3/2024 34,17 33,85 -0,97% 33,68 34,17 33,93 33,83 33,87 1.358 12.175.997.500
29/2/2024 34,20 34,18 -0,06% 33,64 34,23 34,05 34,16 34,20 4.107 23.899.987.500
28/2/2024 33,55 34,20 +0,59% 33,34 34,25 33,94 34,16 34,20 8.160 20.290.662.200
27/2/2024 33,84 34,00 +1,28% 33,67 34,20 33,96 33,95 34,00 6.608 25.087.367.200
26/2/2024 33,70 33,57 -0,09% 33,46 34,34 33,78 33,56 33,65 5.318 15.607.822.600
23/2/2024 33,71 33,60 +0,33% 33,22 33,72 33,46 0,00 0,00 6.551 13.604.903.200
22/2/2024 33,84 33,49 -0,62% 33,34 33,85 33,53 33,43 33,50 7.067 20.284.124.500
21/2/2024 34,14 33,70 -1,66% 33,46 34,37 33,81 33,66 33,70 6.325 22.421.895.100
20/2/2024 33,99 34,27 +0,82% 33,93 34,76 34,38 34,25 34,27 2.747 15.830.479.400
19/2/2024 33,84 33,99 +0,27% 33,84 34,21 34,00 33,97 33,99 360 11.295.184.700
16/2/2024 34,24 33,90 -0,94% 33,76 34,37 33,95 33,90 34,00 3.000 17.897.834.100
15/2/2024 33,89 34,22 +1,88% 33,68 34,60 34,30 34,15 34,25 8.551 26.884.346.200
14/2/2024 34,05 33,59 -1,47% 33,38 34,05 33,66 33,58 33,63 5.245 16.747.550.300
9/2/2024 34,10 34,09 -0,44% 33,90 34,61 34,25 0,00 0,00 9.112 20.588.619.000
8/2/2024 35,67 34,24 -4,30% 34,20 35,71 34,58 34,21 34,24 7.944 44.608.627.700
7/2/2024 35,76 35,78 -0,06% 35,71 36,34 35,98 35,75 35,80 8.019 20.242.203.400
6/2/2024 35,34 35,80 +1,70% 35,02 35,98 35,75 35,80 35,81 9.578 26.632.860.200
5/2/2024 35,24 35,20 -0,37% 34,82 35,49 35,10 35,18 35,20 5.068 12.176.496.500
2/2/2024 35,86 35,33 -1,40% 34,82 35,92 35,30 35,33 35,38 639 47.938.597.600
1/2/2024 35,66 35,83 +1,13% 35,30 36,20 35,73 35,73 35,83 6.956 50.656.327.900
31/1/2024 34,71 35,43 +2,49% 34,59 35,74 35,47 35,42 35,44 3.407 51.124.090.800
30/1/2024 35,03 34,57 -1,76% 34,40 35,18 34,60 34,55 34,59 377 32.821.755.700
29/1/2024 35,08 35,19 -0,37% 35,00 35,36 35,17 35,19 35,21 8.714 11.326.939.800
26/1/2024 34,91 35,32 +1,35% 34,85 35,76 35,48 35,32 35,53 2.552 41.231.930.700
25/1/2024 34,32 34,85 +2,41% 34,06 34,87 34,65 34,84 34,87 7.631 36.184.672.300
24/1/2024 34,26 34,03 -0,23% 33,94 34,56 34,25 34,03 34,12 9.878 24.818.517.900
23/1/2024 34,04 34,11 +0,35% 33,75 34,24 33,97 34,11 34,17 9.397 20.343.432.700
22/1/2024 34,40 33,99 -1,11% 33,74 34,51 34,03 33,96 33,99 2.551 13.050.133.600
19/1/2024 34,60 34,37 -0,66% 34,16 34,70 34,40 34,30 34,38 9.344 21.848.241.700
18/1/2024 35,20 34,60 -1,70% 34,09 35,25 34,58 34,60 34,72 2.142 32.636.202.700
17/1/2024 35,24 35,20 -0,11% 35,09 35,63 35,28 35,20 35,21 7.557 36.204.747.500
16/1/2024 35,45 35,24 -1,12% 35,03 35,61 35,26 35,21 35,25 5.245 21.787.441.300
15/1/2024 34,80 35,64 +2,21% 34,80 35,86 35,42 35,63 35,65 7.255 19.904.586.100
12/1/2024 34,85 34,87 0,00% 34,63 35,24 34,94 34,87 34,88 8.834 13.838.673.200
11/1/2024 35,44 34,87 -1,58% 34,83 35,69 35,05 34,86 34,89 6.963 18.192.792.100
10/1/2024 34,92 35,43 +1,37% 34,76 35,43 35,17 35,35 35,44 3.995 18.356.814.100
9/1/2024 34,60 34,95 +0,72% 34,36 35,26 34,97 34,93 35,04 7.566 16.153.729.900
8/1/2024 34,78 34,70 -0,23% 34,25 34,91 34,65 34,69 34,71 1.277 53.621.528.300
5/1/2024 34,55 34,78 -0,14% 34,41 34,95 34,65 34,73 34,79 4.096 23.847.886.400
4/1/2024 35,12 34,83 -1,02% 34,53 35,19 34,90 34,75 34,83 8.566 18.320.446.900
3/1/2024 35,05 35,19 +0,54% 34,98 35,38 35,13 35,17 35,20 3.297 20.772.106.300
2/1/2024 35,72 35,00 -2,02% 34,86 35,82 35,12 35,00 35,02 6.035 16.727.575.300
28/12/2023 35,55 35,72 +0,68% 35,42 35,79 35,67 35,67 35,73 835 11.170.077.900
27/12/2023 35,22 35,48 +0,77% 35,04 35,72 35,47 35,46 35,48 8.774 7.858.789.900
26/12/2023 35,28 35,21 0,00% 35,01 35,46 35,24 35,20 35,21 264 9.045.135.400
22/12/2023 35,50 35,21 -0,23% 34,71 35,65 35,14 35,21 35,22 7.786 19.834.338.700
21/12/2023 35,50 35,29 -0,08% 34,98 35,77 35,34 35,27 35,33 544 28.684.032.000
20/12/2023 34,70 35,32 +1,55% 34,56 35,80 35,22 35,31 35,33 8.470 66.048.860.800
19/12/2023 34,68 34,78 +0,81% 34,48 35,05 34,77 34,77 34,80 1.556 46.800.390.200
18/12/2023 34,59 34,50 +0,61% 34,16 34,80 34,55 34,49 34,50 8.481 31.155.706.900
15/12/2023 34,44 34,29 -1,21% 34,03 34,78 34,27 34,22 34,29 375 28.875.977.200
14/12/2023 34,75 34,71 +0,61% 33,72 35,21 34,38 34,60 34,72 6.959 51.365.222.400
13/12/2023 34,18 34,50 +1,20% 33,90 34,83 34,42 34,31 34,51 7.847 50.425.454.700
12/12/2023 34,17 34,09 -0,12% 33,84 34,43 34,03 34,09 34,10 3.343 14.798.451.100
11/12/2023 34,05 34,13 -0,35% 33,80 34,38 34,06 34,12 34,17 5.956 13.620.859.900
8/12/2023 34,22 34,25 +0,09% 33,94 34,39 34,18 34,25 34,28 5.003 18.807.046.100
7/12/2023 34,15 34,22 +0,65% 33,82 34,22 34,06 34,13 34,22 5.568 10.593.704.900
6/12/2023 34,64 34,00 -1,33% 33,87 34,67 34,05 33,98 34,00 9.699 25.512.248.800
5/12/2023 34,00 34,46 +1,35% 33,78 34,56 34,36 34,43 34,46 7.091 19.593.247.600
4/12/2023 34,04 34,00 -0,50% 33,72 34,09 33,88 33,90 34,00 5.390 16.090.649.200
1/12/2023 34,01 34,17 +0,32% 33,70 34,17 33,94 34,15 34,17 6.859 24.729.467.900
30/11/2023 34,12 34,06 -0,29% 33,71 34,47 33,96 34,03 34,06 1.608 28.405.689.000
29/11/2023 34,65 34,16 -1,07% 34,09 34,65 34,32 34,12 34,16 1.968 20.020.290.900
28/11/2023 34,71 34,53 -0,29% 34,36 35,06 34,72 34,52 34,55 9.041 24.035.926.300
27/11/2023 34,39 34,63 -0,32% 33,75 34,69 34,16 34,59 34,63 7.545 32.163.909.900
24/11/2023 34,78 34,74 -0,40% 34,34 34,83 34,56 34,50 34,74 779 22.354.671.200
23/11/2023 34,53 34,88 +0,96% 34,36 35,00 34,74 34,87 34,88 2.743 14.819.363.900
22/11/2023 34,28 34,55 +1,44% 34,17 34,71 34,44 34,40 34,56 8.893 28.527.032.400
21/11/2023 33,99 34,06 -0,55% 33,70 34,28 33,94 34,06 34,07 3.689 17.485.916.500
20/11/2023 34,33 34,25 0,00% 33,86 34,42 34,14 34,25 34,28 9.693 28.920.196.300
17/11/2023 34,67 34,25 -0,46% 34,04 34,67 34,28 34,24 34,25 7.212 42.289.061.100
16/11/2023 33,95 34,41 +1,24% 33,95 34,72 34,40 34,39 34,41 5.249 28.606.829.900
14/11/2023 33,68 33,99 +1,74% 33,47 34,25 33,87 33,87 33,99 3.810 29.033.524.100
13/11/2023 33,66 33,41 -0,92% 33,02 34,11 33,66 33,40 33,42 9.456 37.778.983.200
10/11/2023 33,86 33,72 +1,26% 33,34 33,86 33,65 33,68 33,74 956 15.810.179.600
9/11/2023 33,44 33,30 -0,15% 32,86 33,62 33,28 33,26 33,31 3.863 11.753.257.000
8/11/2023 33,40 33,35 +0,48% 32,84 33,60 33,29 33,30 33,35 9.115 21.815.577.600
7/11/2023 33,29 33,19 -0,27% 33,09 33,77 33,40 33,18 33,24 5.944 30.711.425.900
6/11/2023 33,21 33,28 +1,12% 32,73 33,28 33,00 33,16 33,29 7.458 23.536.251.300
3/11/2023 32,61 32,91 +2,01% 32,38 33,12 32,87 32,90 32,91 9.299 18.032.240.000
1/11/2023 31,62 32,26 +2,09% 31,61 32,46 32,26 32,26 32,28 4.231 24.829.187.400
31/10/2023 31,32 31,60 +1,09% 31,15 31,79 31,58 31,60 31,65 9.933 10.615.496.600
30/10/2023 32,09 31,26 -2,07% 31,21 32,15 31,44 31,26 31,27 1.274 20.182.833.500
27/10/2023 32,52 31,92 -2,42% 31,88 32,95 32,25 31,91 32,07 7.738 17.393.449.600
26/10/2023 31,93 32,71 +3,45% 31,80 32,80 32,55 32,71 32,72 6.209 19.402.097.200
25/10/2023 31,70 31,62 -0,22% 31,45 32,06 31,68 31,61 31,69 2.425 11.680.595.900
24/10/2023 31,75 31,69 +0,76% 31,42 32,00 31,74 31,69 31,81 3.711 15.017.085.800
23/10/2023 30,82 31,45 +1,45% 30,82 32,02 31,61 31,45 31,55 8.251 20.146.089.600
20/10/2023 30,49 31,00 +1,14% 30,49 31,28 31,05 31,00 31,03 4.467 24.255.579.800
19/10/2023 30,00 30,65 +1,93% 29,94 31,29 30,88 30,65 30,73 5.644 24.700.957.500
18/10/2023 30,47 30,07 -1,80% 29,88 30,49 30,16 30,06 30,07 7.650 22.166.816.500
17/10/2023 30,60 30,62 -0,84% 30,59 31,18 30,82 30,62 30,73 3.304 16.385.230.000
16/10/2023 30,96 30,88 +0,36% 30,65 31,32 30,92 30,87 30,97 5.997 11.490.993.800
13/10/2023 31,99 30,77 -3,66% 30,77 31,99 31,06 30,77 30,87 1.908 19.535.417.400
11/10/2023 32,28 31,94 -1,05% 31,81 32,28 31,96 31,87 31,99 6.576 19.190.481.100
10/10/2023 31,64 32,28 +2,70% 31,49 32,30 32,10 32,27 32,28 9.615 24.702.942.400
9/10/2023 31,09 31,43 +0,96% 30,90 31,64 31,32 31,42 31,44 5.714 16.215.945.800
6/10/2023 31,14 31,13 -0,64% 30,51 31,33 31,04 31,11 31,18 1.452 24.150.712.900
5/10/2023 31,48 31,33 -0,32% 30,95 31,67 31,29 31,33 31,34 3.002 23.125.242.600
4/10/2023 31,55 31,43 -0,38% 31,40 31,83 31,55 31,42 31,44 8.110 18.681.664.900
3/10/2023 31,74 31,55 -0,88% 31,40 31,91 31,71 31,55 31,57 9.567 52.879.790.700
2/10/2023 31,95 31,83 -0,72% 31,71 32,19 31,90 31,80 31,83 5.448 11.240.489.200
29/9/2023 32,39 32,06 -0,25% 31,70 32,47 31,97 32,05 32,06 6.313 14.826.520.900
28/9/2023 31,81 32,14 +0,75% 31,75 32,36 32,02 32,14 32,18 9.303 26.307.078.500
27/9/2023 32,34 31,90 -1,51% 31,49 32,56 31,96 31,90 31,92 975 29.786.007.700
26/9/2023 32,66 32,39 -1,10% 32,34 32,83 32,48 32,38 32,52 6.201 25.806.036.200
25/9/2023 32,92 32,75 -0,40% 32,66 33,03 32,80 32,74 32,75 132 16.463.552.000
22/9/2023 33,07 32,88 -0,81% 32,55 33,21 32,87 32,79 32,88 9.674 16.626.431.100
21/9/2023 33,24 33,15 -1,16% 32,87 33,47 33,15 33,11 33,15 3.531 26.945.396.700
20/9/2023 33,42 33,54 +0,78% 33,21 34,05 33,70 33,54 33,64 3.812 16.606.915.400
19/9/2023 33,14 33,28 +0,30% 33,05 33,56 33,31 33,24 33,28 3.820 15.345.635.700
18/9/2023 33,92 33,18 -2,30% 33,13 34,13 33,42 33,17 33,19 9.158 23.897.203.500
15/9/2023 33,41 33,96 +1,71% 33,31 34,34 34,11 33,92 33,96 8.505 105.324.368.800
14/9/2023 33,20 33,39 +0,69% 33,07 33,56 33,30 33,38 33,47 2.595 14.671.205.500
13/9/2023 32,29 33,16 +2,60% 32,20 33,29 33,07 33,14 33,16 2.044 57.468.892.100
12/9/2023 31,83 32,32 +1,64% 31,83 32,60 32,28 32,25 32,33 2.608 18.329.290.600
11/9/2023 31,26 31,80 +2,09% 31,21 31,90 31,57 31,80 31,83 2.061 17.259.794.800
8/9/2023 30,70 31,15 +1,47% 30,69 31,22 31,04 31,11 31,15 3.234 19.806.931.800
6/9/2023 31,40 30,70 -2,01% 30,70 31,54 30,94 30,70 30,75 8.963 20.495.305.500
5/9/2023 32,03 31,33 -2,19% 31,31 32,08 31,60 31,32 31,33 3.688 16.924.316.200
4/9/2023 31,90 32,03 +0,41% 31,75 32,35 32,09 32,03 32,07 8.727 8.536.829.300
1/9/2023 31,99 31,90 +0,76% 31,74 32,12 31,96 31,90 31,91 8.484 17.172.378.200
31/8/2023 32,29 31,66 -1,98% 31,28 32,40 31,77 31,65 31,67 4.014 23.148.584.100
30/8/2023 32,27 32,30 +0,44% 32,22 32,81 32,50 32,30 32,38 9.360 25.829.968.200
29/8/2023 31,66 32,16 +1,61% 31,52 32,27 32,03 32,15 32,18 5.109 22.431.494.100
28/8/2023 31,59 31,65 +0,13% 31,38 31,86 31,57 31,63 31,66 2.323 12.161.541.200
25/8/2023 32,15 31,61 -1,53% 31,55 32,37 31,74 31,61 31,69 2.883 15.568.334.500
24/8/2023 31,98 32,10 +0,09% 31,92 32,42 32,17 32,09 32,14 1.169 18.746.045.900
23/8/2023 31,82 32,07 +0,72% 31,70 32,07 31,92 32,00 32,07 6.016 23.339.850.300
22/8/2023 31,65 31,84 +0,60% 31,58 32,02 31,80 31,83 31,85 4.017 17.042.519.400
21/8/2023 32,04 31,65 -0,78% 31,47 32,04 31,62 31,65 31,68 9.418 35.723.435.500
18/8/2023 31,36 31,90 +1,75% 31,22 32,05 31,85 31,88 31,90 9.547 32.967.592.300
17/8/2023 31,36 31,35 -0,06% 31,30 31,71 31,40 31,35 31,39 410 23.306.664.500
16/8/2023 31,63 31,37 -0,95% 31,36 31,90 31,55 31,36 31,38 6.065 36.634.002.900
15/8/2023 32,18 31,67 -1,98% 31,59 32,32 31,83 31,66 31,67 1.555 17.842.914.100
14/8/2023 32,45 32,31 -0,28% 31,99 32,46 32,19 32,27 32,31 9.742 18.018.028.500
11/8/2023 32,33 32,40 +0,22% 31,80 32,49 32,25 32,37 32,41 4.105 19.950.195.800
10/8/2023 32,56 32,33 -0,28% 32,21 32,56 32,32 32,33 32,35 1.340 11.511.240.400
9/8/2023 32,20 32,42 +0,12% 31,80 32,56 32,26 32,35 32,43 522 20.470.296.800
8/8/2023 32,40 32,38 -0,55% 32,02 32,64 32,43 32,36 32,39 8.339 22.920.170.500
7/8/2023 32,78 32,56 -0,18% 32,35 32,84 32,58 32,55 32,60 1.399 13.562.321.700
4/8/2023 32,71 32,62 -0,37% 32,45 33,17 32,75 32,61 32,62 4.509 20.403.122.800
3/8/2023 33,30 32,74 -1,42% 32,70 33,53 32,87 32,74 32,75 4.903 17.069.211.200
2/8/2023 32,90 33,21 +0,48% 32,90 33,39 33,09 33,13 33,21 7.120 20.739.934.900
1/8/2023 33,55 33,05 -1,46% 32,65 33,66 32,87 33,05 33,06 2.451 40.475.116.000
31/7/2023 34,03 33,54 -1,03% 33,32 34,14 33,58 33,53 33,55 1.257 27.590.143.700
28/7/2023 33,74 33,89 +1,07% 33,50 34,03 33,74 33,79 33,90 6.249 17.427.127.000
27/7/2023 34,14 33,53 -1,90% 33,47 34,58 33,75 33,53 33,54 3.981 35.658.999.100
26/7/2023 34,36 34,18 -0,18% 33,76 34,36 34,06 34,18 34,22 3.747 27.613.757.400
25/7/2023 34,87 34,24 -0,64% 34,19 34,87 34,41 34,22 34,33 6.045 22.748.378.300
24/7/2023 34,27 34,46 +1,03% 34,00 34,62 34,42 34,45 34,49 6.631 19.949.719.900
21/7/2023 34,03 34,11 +0,80% 33,80 34,29 34,06 34,11 34,12 8.839 21.381.494.600
20/7/2023 33,35 33,84 +1,44% 33,25 33,84 33,66 33,83 33,84 4.631 23.124.796.400
19/7/2023 33,27 33,36 +0,69% 32,76 33,56 33,16 33,36 33,37 8.783 32.148.656.100
18/7/2023 32,97 33,13 +0,12% 32,81 33,30 33,11 33,11 33,13 7.586 19.545.544.800
17/7/2023 32,76 33,09 +0,70% 32,56 33,24 32,92 33,09 33,16 6.724 21.004.100.900
14/7/2023 33,30 32,86 -1,47% 32,67 33,39 32,88 32,85 32,86 2.824 39.305.812.100
13/7/2023 32,84 33,35 +1,21% 32,84 33,64 33,33 33,34 33,35 2.881 26.843.670.000
12/7/2023 32,86 32,95 +0,33% 32,77 33,20 32,94 32,95 32,96 5.528 23.010.259.400
11/7/2023 32,58 32,84 +0,46% 32,02 32,88 32,50 32,77 32,84 4.417 26.383.461.100
10/7/2023 32,86 32,69 -0,85% 32,59 33,05 32,79 32,67 32,69 6.717 24.918.504.900
7/7/2023 32,94 32,97 +0,89% 32,69 33,36 33,05 32,96 33,02 6.146 43.572.478.900
6/7/2023 32,82 32,68 -0,52% 32,45 33,05 32,76 32,68 32,69 639 37.198.257.900
5/7/2023 32,61 32,85 +0,77% 32,29 33,06 32,71 32,85 32,86 2.026 34.137.749.200
4/7/2023 32,48 32,60 +0,43% 32,18 32,73 32,57 32,58 32,60 4.666 10.347.298.500
3/7/2023 32,15 32,46 +0,96% 32,09 32,91 32,59 32,46 32,51 3.591 21.002.959.400
30/6/2023 31,55 32,15 +2,36% 31,49 32,50 32,20 32,14 32,17 8.646 38.603.553.500
29/6/2023 31,24 31,41 +0,54% 31,10 31,60 31,41 31,40 31,42 7.742 20.338.983.600
28/6/2023 31,40 31,24 -0,26% 31,12 31,62 31,35 31,24 31,27 5.773 22.650.873.200
27/6/2023 31,45 31,32 -0,41% 31,01 31,66 31,24 31,26 31,34 6.106 19.555.930.100
26/6/2023 31,72 31,45 -0,16% 31,21 31,72 31,44 31,42 31,45 7.821 21.330.190.200
23/6/2023 30,02 31,50 +5,00% 29,82 32,55 31,46 31,49 31,50 158 71.064.196.900
22/6/2023 30,78 30,00 -2,69% 29,51 30,87 30,02 29,96 30,00 3.067 50.077.627.000
21/6/2023 30,88 30,83 -0,16% 30,39 31,09 30,84 30,83 30,84 5.260 35.583.081.300
20/6/2023 30,58 30,88 +0,98% 30,56 30,94 30,78 30,85 30,88 736 25.430.312.700
19/6/2023 30,46 30,58 -0,46% 30,17 30,83 30,52 30,57 30,60 8.841 19.589.331.700
16/6/2023 31,13 30,72 -1,38% 30,44 31,15 30,76 30,69 30,72 9.160 62.501.693.000
15/6/2023 31,11 31,15 0,00% 30,99 31,41 31,14 31,11 31,15 2.129 30.172.744.200
14/6/2023 31,25 31,15 +0,16% 30,81 31,37 31,03 31,15 31,16 505 74.342.077.700
13/6/2023 31,14 31,10 +0,65% 30,95 31,31 31,07 31,10 31,11 9.255 38.284.148.000
12/6/2023 30,85 30,90 +1,61% 30,45 31,12 30,87 30,90 30,91 5.375 39.155.942.000
9/6/2023 29,75 30,41 +2,70% 29,59 30,48 30,31 30,41 30,43 2.370 46.310.394.600
7/6/2023 29,24 29,61 +1,96% 28,91 29,84 29,58 29,60 29,62 7.212 34.516.494.300
6/6/2023 28,21 29,04 +3,23% 28,20 29,26 28,84 29,04 29,05 5.850 43.801.754.800
5/6/2023 28,16 28,13 -0,11% 27,75 28,21 28,01 28,13 28,15 6.441 16.290.115.900
2/6/2023 28,16 28,16 +0,75% 27,91 28,63 28,27 28,12 28,17 4.634 36.960.258.300
1/6/2023 28,16 27,95 -0,71% 27,26 28,16 27,61 27,94 27,95 2.734 70.247.282.100
31/5/2023 28,04 28,15 +0,18% 27,96 28,30 28,15 28,15 28,16 6.441 28.691.612.100
30/5/2023 28,41 28,10 -0,50% 28,02 28,50 28,18 28,09 28,10 8.064 29.909.985.900
29/5/2023 28,85 28,24 -2,28% 28,23 29,04 28,40 28,24 28,32 4.239 20.528.611.800
26/5/2023 29,29 28,90 -0,24% 28,72 29,46 29,00 28,90 28,91 6.761 20.608.298.400
25/5/2023 28,98 28,97 +0,87% 28,70 29,31 28,92 28,95 28,99 4.621 34.507.296.800
24/5/2023 29,10 28,72 -1,48% 28,69 29,24 28,86 28,72 28,74 6.287 16.396.897.600
23/5/2023 29,24 29,15 -0,31% 29,11 29,58 29,23 29,14 29,23 7.107 21.596.170.300
22/5/2023 29,40 29,24 -0,24% 29,05 29,72 29,25 29,23 29,24 2.274 11.465.589.600
19/5/2023 28,98 29,31 +1,63% 28,81 29,54 29,34 29,30 29,33 2.386 26.837.031.800
18/5/2023 28,66 28,84 +0,77% 28,35 28,98 28,74 28,84 28,85 2.812 26.079.243.900
17/5/2023 28,65 28,62 -0,35% 28,47 29,17 28,65 28,59 28,62 9.345 33.175.436.200
16/5/2023 29,02 28,72 -0,83% 28,57 29,13 28,74 28,72 28,73 1.111 18.216.003.200
15/5/2023 28,89 28,96 +0,59% 28,75 29,16 28,99 28,96 28,97 8.222 16.268.596.300
12/5/2023 28,22 28,79 +1,34% 27,87 29,04 28,71 28,79 28,81 4.174 23.585.254.300
11/5/2023 27,82 28,41 +1,32% 27,73 28,67 28,18 28,41 28,42 8.528 24.283.210.200
10/5/2023 27,64 28,04 +0,86% 27,43 28,15 27,81 28,03 28,04 7.274 17.105.912.400
9/5/2023 27,41 27,80 +1,20% 27,36 28,49 28,04 27,80 27,81 3.676 27.200.674.700
8/5/2023 27,86 27,47 +0,15% 27,08 27,98 27,56 27,47 27,48 3.957 25.039.900.300
5/5/2023 27,31 27,43 +1,22% 27,00 27,57 27,36 27,43 27,46 9.124 21.532.664.400
4/5/2023 26,74 27,10 +2,65% 26,51 27,25 26,96 27,09 27,12 429 23.779.338.700
3/5/2023 26,62 26,40 -1,12% 25,88 26,75 26,32 26,40 26,43 808 26.794.478.900
2/5/2023 26,99 26,70 -2,34% 26,37 26,99 26,68 26,69 26,72 8.619 14.935.199.700
28/4/2023 27,20 27,34 +0,51% 26,87 27,36 27,24 27,30 27,34 3.398 17.270.812.900
27/4/2023 27,33 27,20 -0,48% 26,83 27,44 27,11 27,20 27,22 7.830 24.065.626.500
26/4/2023 27,30 27,33 -1,01% 27,04 27,74 27,27 27,31 27,34 4.986 21.195.576.200
25/4/2023 27,80 27,61 -0,54% 27,26 27,80 27,49 27,61 27,65 2.360 26.445.557.400
24/4/2023 28,23 27,76 -1,17% 27,62 28,34 27,84 27,76 27,79 3.187 23.283.868.600
20/4/2023 27,39 28,09 +2,59% 27,18 28,13 27,91 28,08 28,10 6.122 19.232.701.700
19/4/2023 27,94 27,38 -2,35% 26,90 27,95 27,34 27,37 27,38 8.448 28.407.338.100
18/4/2023 28,64 28,04 -1,41% 27,85 28,64 28,16 27,99 28,04 8.471 20.892.305.000
17/4/2023 28,93 28,44 -1,15% 27,91 29,06 28,29 28,43 28,44 2.248 27.213.164.600
14/4/2023 28,76 28,77 +0,03% 28,22 28,86 28,67 28,74 28,77 5.097 15.609.957.600
13/4/2023 28,68 28,76 +0,81% 28,44 28,88 28,69 28,75 28,77 4.180 35.548.281.700
12/4/2023 28,13 28,53 +1,67% 28,00 28,97 28,57 28,53 28,54 2.599 35.772.830.900
11/4/2023 27,95 28,06 +1,01% 27,90 28,61 28,29 28,06 28,12 7.264 28.502.287.500
10/4/2023 27,65 27,78 +0,36% 27,43 27,94 27,71 27,77 27,78 4.259 15.192.741.800
6/4/2023 27,19 27,68 +1,50% 27,06 27,83 27,61 27,64 27,68 313 24.042.592.100
5/4/2023 27,51 27,27 -1,20% 26,95 27,67 27,28 27,27 27,30 9.972 32.332.755.400
4/4/2023 27,03 27,60 +2,68% 26,82 27,76 27,50 27,59 27,60 6.279 18.512.081.200
3/4/2023 26,95 26,88 -0,30% 26,31 27,03 26,77 26,88 26,90 3.711 13.765.683.200
31/3/2023 26,82 26,96 -0,41% 26,80 27,55 27,07 26,93 26,96 9.310 24.532.423.800
30/3/2023 27,07 27,07 +1,84% 26,83 27,68 27,16 27,06 27,07 8.546 28.071.396.600
29/3/2023 26,93 26,58 -0,37% 26,03 26,93 26,46 26,58 26,59 3.272 17.439.344.100
28/3/2023 25,96 26,68 +2,65% 25,84 27,14 26,69 26,67 26,68 737 30.669.769.700
27/3/2023 25,64 25,99 +2,44% 25,42 25,99 25,80 25,98 25,99 8.625 22.970.474.700
24/3/2023 24,54 25,37 +3,42% 24,43 25,50 25,23 25,35 25,37 595 18.362.103.000
23/3/2023 25,17 24,53 -2,50% 24,16 25,50 24,58 24,52 24,54 6.886 19.986.339.700
22/3/2023 25,12 25,16 +0,36% 24,78 25,53 25,12 25,07 25,16 8.523 16.084.179.200
21/3/2023 25,21 25,07 -0,48% 24,88 25,48 25,06 25,07 25,08 2.435 15.763.023.200
20/3/2023 25,42 25,19 -0,90% 25,10 25,76 25,30 25,18 25,19 6.850 15.419.364.100
17/3/2023 26,62 25,42 -5,01% 24,79 26,62 25,39 25,42 25,50 1.343 66.794.215.800
16/3/2023 26,91 26,76 -1,04% 26,64 27,19 26,88 26,76 26,77 7.088 14.133.442.300
15/3/2023 25,72 27,04 +3,68% 25,69 27,15 26,75 27,02 27,05 1.362 29.831.570.000
14/3/2023 26,51 26,08 -0,72% 25,86 26,69 26,13 26,04 26,08 4.256 14.069.378.800
13/3/2023 25,92 26,27 +0,42% 25,83 26,55 26,23 26,26 26,35 3.418 18.735.224.300
10/3/2023 26,11 26,16 +0,15% 25,81 26,36 26,07 26,16 26,17 5.111 19.450.023.600
9/3/2023 26,04 26,12 +0,27% 26,01 26,63 26,25 26,11 26,12 1.287 23.188.816.600
8/3/2023 25,64 26,05 +2,16% 25,42 26,16 25,95 26,04 26,05 9.735 18.593.653.700
7/3/2023 25,52 25,50 +0,04% 25,26 25,76 25,49 25,49 25,50 7.225 13.543.371.100
6/3/2023 25,24 25,49 +1,43% 24,96 25,83 25,51 25,49 25,50 8.943 20.828.794.200
3/3/2023 25,02 25,13 +0,76% 24,84 25,52 25,21 25,13 25,14 7.531 12.675.748.900
2/3/2023 25,00 24,94 +0,20% 24,92 25,43 25,13 24,94 24,95 8.666 20.607.533.500
1/3/2023 25,44 24,89 -2,12% 24,69 25,52 24,92 24,88 24,89 2.527 42.612.884.000
28/2/2023 25,61 25,43 -0,31% 25,42 25,76 25,56 25,42 25,43 1.547 23.132.576.500
27/2/2023 25,81 25,51 -0,74% 25,38 25,99 25,55 25,51 25,52 2.167 16.287.520.500
24/2/2023 26,11 25,70 -1,34% 25,54 26,25 25,81 25,69 25,70 8.655 12.627.810.900
23/2/2023 25,86 26,05 +0,73% 25,67 26,40 26,05 26,04 26,05 1.596 18.561.415.200
22/2/2023 26,15 25,86 -2,23% 25,77 26,16 25,90 25,85 25,86 2.997 8.180.213.500
17/2/2023 26,28 26,45 -0,11% 26,28 26,79 26,57 26,43 26,45 6.822 12.927.393.800
16/2/2023 26,54 26,48 -0,45% 26,00 26,63 26,31 26,47 26,48 7.603 10.788.884.400
15/2/2023 26,19 26,60 +0,95% 26,19 26,85 26,64 26,60 26,62 7.644 14.802.921.400
14/2/2023 26,56 26,35 -0,98% 26,13 26,76 26,39 26,34 26,35 4.284 12.631.472.400
13/2/2023 26,61 26,61 -0,52% 26,42 27,08 26,62 26,61 26,62 6.866 17.868.032.900
10/2/2023 26,06 26,75 +2,02% 26,06 27,29 26,73 26,75 26,76 3.980 29.181.493.600
9/2/2023 26,96 26,22 -2,74% 26,04 26,96 26,30 26,19 26,22 928 26.512.619.900
8/2/2023 26,67 26,96 +1,93% 26,30 26,96 26,70 26,95 26,96 4.848 13.624.587.600
7/2/2023 26,71 26,45 -1,78% 26,19 26,93 26,46 26,44 26,45 4.196 19.132.633.400
6/2/2023 27,10 26,93 -0,96% 26,56 27,31 26,84 26,93 26,94 2.397 22.223.448.100
3/2/2023 27,71 27,19 -3,10% 27,08 27,88 27,32 27,18 27,19 8.973 30.303.652.900
2/2/2023 27,91 28,06 +0,21% 27,68 28,41 28,12 28,04 28,07 5.606 25.029.271.800
1/2/2023 27,90 28,00 -0,07% 27,77 28,35 28,04 27,98 28,01 4.268 22.122.908.200
31/1/2023 27,56 28,02 +1,89% 27,40 28,15 27,92 28,00 28,02 277 21.276.784.600
30/1/2023 27,84 27,50 -1,04% 27,24 27,96 27,53 27,43 27,50 486 21.952.025.000
27/1/2023 27,90 27,79 -0,68% 27,78 28,15 27,89 27,79 27,80 7.210 13.033.921.200
26/1/2023 27,92 27,98 +0,39% 27,73 28,06 27,93 27,98 27,99 8.793 14.815.991.800
25/1/2023 27,16 27,87 +2,35% 27,07 27,89 27,67 27,85 27,87 9.935 12.685.701.800
24/1/2023 27,12 27,23 +0,89% 26,83 27,44 27,12 27,23 27,24 6.795 15.673.980.600
23/1/2023 26,98 26,99 0,00% 26,91 27,35 27,11 26,99 27,03 5.177 9.545.884.900
20/1/2023 27,29 26,99 -1,46% 26,81 27,35 26,97 26,99 27,00 742 13.705.536.400
19/1/2023 27,15 27,39 -0,11% 27,14 27,64 27,38 27,39 27,40 4.759 13.751.790.600
18/1/2023 26,92 27,42 +2,24% 26,81 27,63 27,28 27,42 27,50 8.865 24.661.654.200
17/1/2023 26,67 26,82 -0,04% 26,32 26,99 26,69 26,82 26,85 9.931 25.531.352.300
16/1/2023 27,41 26,83 -0,92% 26,65 27,41 26,89 26,81 26,83 157 17.848.054.000
13/1/2023 27,38 27,08 -1,71% 26,95 27,40 27,11 27,05 27,08 5.158 14.718.120.500
12/1/2023 27,34 27,55 +0,69% 27,24 28,19 27,69 27,54 27,55 2.941 18.953.081.400
11/1/2023 26,28 27,36 +4,51% 26,08 27,49 26,99 27,31 27,36 4.370 18.892.091.400
10/1/2023 25,65 26,18 +0,89% 25,53 26,30 26,03 26,18 26,19 6.052 13.053.459.500
9/1/2023 25,45 25,95 +1,37% 25,33 26,36 25,94 25,93 25,95 9.264 16.908.485.100
6/1/2023 25,71 25,60 -0,31% 25,48 25,84 25,62 25,60 25,61 1.722 27.053.746.400
5/1/2023 25,60 25,68 +0,31% 25,25 25,84 25,50 25,66 25,68 5.889 27.985.667.100
4/1/2023 25,71 25,60 +0,20% 25,30 25,75 25,49 25,60 25,61 9.403 18.920.808.500
3/1/2023 26,11 25,55 -2,44% 25,36 26,32 25,76 25,55 25,56 4.807 20.315.438.800
2/1/2023 26,93 26,19 -3,07% 26,06 26,93 26,24 26,19 26,20 8.641 10.722.882.500
29/12/2022 27,45 27,02 -0,95% 26,68 27,51 26,97 27,02 27,03 5.514 14.602.840.600
28/12/2022 26,51 27,28 +3,45% 26,39 27,34 27,01 27,27 27,28 6.884 13.439.252.300
27/12/2022 26,39 26,37 +0,23% 25,88 26,46 26,26 26,37 26,38 1.711 7.419.608.000
26/12/2022 27,01 26,31 -2,45% 26,21 27,16 26,39 26,30 26,31 4.251 7.760.083.000
23/12/2022 26,94 26,97 +0,30% 26,65 27,59 27,01 26,97 26,99 6.322 12.209.619.800
22/12/2022 26,81 26,89 +0,45% 26,58 27,01 26,83 26,89 26,91 1.166 8.732.611.900
21/12/2022 26,83 26,77 +0,04% 26,19 26,86 26,63 26,77 26,78 6.941 12.794.496.400
20/12/2022 26,52 26,76 +0,79% 26,37 27,50 26,94 26,75 26,76 8.942 19.970.126.100
19/12/2022 26,30 26,55 +1,22% 26,14 26,92 26,58 26,55 26,58 9.585 14.374.520.400
16/12/2022 25,93 26,23 +0,96% 25,81 26,31 26,16 26,23 26,24 6.478 21.791.047.600
15/12/2022 25,99 25,98 -0,84% 25,76 26,43 26,06 25,98 26,00 9.013 19.281.398.400
14/12/2022 25,91 26,20 +0,42% 25,51 26,50 26,10 26,20 26,22 9.891 28.753.818.400
13/12/2022 26,53 26,09 -1,29% 25,89 27,12 26,33 26,09 26,10 8.981 21.730.811.100
12/12/2022 26,70 26,43 +0,19% 25,66 27,07 26,35 26,43 26,47 521 28.997.921.800
9/12/2022 26,31 26,38 0,00% 25,78 26,51 26,22 26,33 26,39 7.020 16.620.722.400
8/12/2022 26,39 26,38 -0,86% 26,15 27,01 26,48 26,36 26,38 4.871 23.992.837.000
7/12/2022 26,48 26,61 +0,45% 26,39 26,86 26,70 26,60 26,62 4.830 13.854.379.300
6/12/2022 26,53 26,49 +0,08% 26,22 26,71 26,46 26,47 26,49 9.053 10.775.033.600
5/12/2022 27,02 26,47 -2,72% 26,27 27,17 26,49 26,47 26,48 176 21.739.199.200
2/12/2022 27,48 27,21 -0,58% 27,08 28,22 27,51 27,21 27,27 7.218 11.626.542.400
1/12/2022 27,39 27,37 -0,65% 27,12 27,78 27,40 27,37 27,43 1.996 17.593.791.300
30/11/2022 27,30 27,55 +0,44% 27,01 27,59 27,38 27,51 27,55 5.362 22.461.242.900
29/11/2022 27,11 27,43 +0,85% 26,96 27,68 27,42 27,43 27,44 543 16.573.909.500
28/11/2022 27,81 27,20 -1,09% 27,09 27,81 27,24 27,20 27,27 6.232 14.093.435.800
25/11/2022 28,77 27,50 -3,98% 27,29 28,77 27,72 27,50 27,55 9.970 14.443.075.400
24/11/2022 28,10 28,64 +2,58% 28,10 28,87 28,57 28,63 28,64 2.913 11.978.578.300
23/11/2022 27,55 27,92 +0,90% 27,21 27,96 27,74 27,88 27,92 9.029 34.530.307.700
22/11/2022 27,88 27,67 -0,22% 27,35 28,22 27,84 27,60 27,67 9.106 20.956.622.800
21/11/2022 27,77 27,73 +0,80% 27,21 27,98 27,65 27,73 27,75 778 19.148.855.100
18/11/2022 27,65 27,51 +0,29% 26,82 27,92 27,39 27,43 27,51 4.572 16.896.511.800
17/11/2022 27,22 27,43 +0,26% 26,56 27,45 27,01 27,43 27,44 462 27.541.085.100
16/11/2022 28,52 27,36 -4,40% 27,10 28,59 27,65 27,36 27,39 1.013 29.538.056.600
14/11/2022 29,19 28,62 +0,25% 28,35 29,19 28,64 28,62 28,63 1.432 14.446.096.400
11/11/2022 28,52 28,55 +0,11% 28,04 29,19 28,75 28,54 28,55 9.429 27.615.013.700
10/11/2022 29,03 28,52 -2,83% 28,10 29,12 28,55 28,42 28,52 3.555 33.091.343.300
9/11/2022 29,30 29,35 -0,03% 29,10 30,09 29,50 29,22 29,35 3.874 21.548.877.200
8/11/2022 28,72 29,36 +1,45% 28,55 29,68 29,39 29,36 29,37 3.207 18.849.363.100
7/11/2022 29,76 28,94 -3,73% 28,64 29,94 29,02 28,91 28,94 5.821 23.945.922.700
4/11/2022 30,22 30,06 +1,11% 29,53 30,37 30,10 30,04 30,06 6.629 22.919.877.000
3/11/2022 29,76 29,73 -0,90% 29,25 29,94 29,68 29,73 29,75 9.086 19.662.983.800
1/11/2022 29,85 30,00 -0,10% 29,36 30,49 29,88 29,99 30,00 6.474 28.219.182.600
31/10/2022 28,48 30,03 +5,07% 28,19 30,06 29,40 30,02 30,03 1.761 29.159.101.700
28/10/2022 28,35 28,58 +0,07% 28,26 28,76 28,48 28,50 28,58 9.064 16.155.947.000
27/10/2022 27,71 28,56 +4,08% 27,60 29,12 28,40 28,56 28,60 639 18.401.753.000
26/10/2022 27,74 27,44 -2,07% 27,28 28,18 27,59 27,44 27,45 2.387 14.522.505.800
25/10/2022 28,14 28,02 -0,46% 27,66 28,29 27,96 28,02 28,06 8.922 30.158.788.500
24/10/2022 28,42 28,15 -1,44% 27,87 28,56 28,18 28,10 28,15 9.639 21.511.164.700
21/10/2022 28,15 28,56 +1,17% 28,02 28,68 28,32 28,55 28,56 1.877 17.693.541.200
20/10/2022 28,42 28,23 0,00% 27,84 28,62 28,13 28,22 28,23 4.345 23.722.432.300
19/10/2022 28,18 28,23 +0,75% 27,97 28,43 28,19 28,23 28,25 695 10.476.246.600
18/10/2022 27,82 28,02 +1,63% 27,63 28,23 27,92 28,00 28,02 7.610 25.285.893.700
17/10/2022 27,39 27,57 +1,06% 27,23 28,02 27,67 27,57 27,58 7.673 12.278.388.700
14/10/2022 27,69 27,28 -1,23% 27,00 27,82 27,37 27,27 27,28 7.358 14.943.800.700
13/10/2022 28,49 27,62 -3,60% 27,62 28,49 27,92 27,62 27,63 2.005 18.217.292.500
11/10/2022 28,32 28,65 +1,02% 28,28 28,80 28,66 28,65 28,66 2.592 37.349.717.500
10/10/2022 28,18 28,36 +1,29% 28,03 28,54 28,27 28,36 28,39 6.798 11.820.437.000
7/10/2022 28,22 28,00 -0,57% 27,84 28,33 27,95 28,00 28,05 6.887 22.576.971.900
6/10/2022 28,90 28,16 -1,81% 28,16 28,94 28,42 28,16 28,17 7.207 20.776.889.000
5/10/2022 28,53 28,68 +1,34% 28,12 28,71 28,53 28,68 28,69 4.228 14.960.922.100
4/10/2022 29,00 28,30 -1,05% 28,05 29,06 28,43 28,29 28,30 6.816 32.312.315.000
3/10/2022 27,59 28,60 +6,32% 27,28 28,77 28,45 28,57 28,60 7.324 35.654.070.800
30/9/2022 25,88 26,90 +3,42% 25,78 26,95 26,59 26,85 26,90 8.062 32.267.851.700
29/9/2022 26,05 26,01 -0,34% 25,59 26,15 25,88 26,00 26,01 6.300 30.873.049.300
28/9/2022 26,25 26,10 -0,19% 25,87 26,30 26,11 26,10 26,11 2.395 25.732.740.300
27/9/2022 27,00 26,15 -2,10% 26,06 27,00 26,28 26,14 26,16 4.463 27.225.818.300
26/9/2022 26,71 26,71 -0,96% 26,56 27,54 26,95 26,71 26,72 6.447 45.788.019.800
23/9/2022 26,61 26,97 +7,75% 26,38 27,22 26,80 26,95 26,98 174 73.726.999.500
22/9/2022 24,90 25,03 +1,25% 24,37 25,10 24,75 25,03 25,06 3.592 18.534.662.800
21/9/2022 24,68 24,72 +0,49% 24,45 24,93 24,66 24,71 24,72 8.532 13.856.183.600
20/9/2022 24,68 24,60 -0,36% 24,39 24,80 24,56 24,58 24,60 9.100 15.418.786.500
19/9/2022 24,25 24,69 +1,94% 23,93 24,74 24,42 24,63 24,69 8.136 16.204.647.000
16/9/2022 24,38 24,22 -1,06% 24,07 24,49 24,21 24,21 24,22 855 22.582.295.600
15/9/2022 24,69 24,48 -1,05% 24,28 24,77 24,46 24,47 24,48 6.371 9.029.372.400
14/9/2022 24,54 24,74 +0,94% 24,39 24,89 24,70 24,73 24,74 6.611 13.313.686.900
13/9/2022 24,50 24,51 -0,49% 24,26 24,92 24,59 24,51 24,53 2.620 17.638.592.200
12/9/2022 24,61 24,63 +0,53% 24,50 24,88 24,70 24,63 24,64 6.306 9.138.732.600
9/9/2022 24,68 24,50 -0,49% 24,36 24,82 24,53 24,50 24,53 2.600 13.175.513.200
8/9/2022 24,84 24,62 -1,20% 24,41 25,10 24,66 24,62 24,64 6.791 14.196.913.600
6/9/2022 25,04 24,92 -1,23% 24,52 25,06 24,81 24,91 24,93 46 16.161.253.800
5/9/2022 25,00 25,23 +3,44% 24,84 25,39 25,18 25,23 25,24 5.571 19.999.585.200
2/9/2022 24,58 24,39 -0,25% 24,28 24,62 24,42 24,39 24,45 4.867 16.704.167.500
1/9/2022 24,35 24,45 +1,12% 23,87 24,53 24,24 24,42 24,45 4.051 23.127.648.000
31/8/2022 24,16 24,18 +0,67% 23,85 24,60 24,22 24,18 24,22 1.285 26.650.325.500
30/8/2022 24,02 24,02 -0,04% 23,92 24,36 24,06 24,02 24,05 3.359 10.409.558.100
29/8/2022 23,95 24,03 +0,17% 23,78 24,27 24,08 24,02 24,03 3.869 17.299.203.100
26/8/2022 24,45 23,99 -1,88% 23,77 24,56 24,01 23,97 23,99 1.629 16.503.320.100
25/8/2022 24,63 24,45 -0,73% 24,25 24,90 24,42 24,42 24,45 4.217 9.150.738.200
24/8/2022 24,69 24,63 -0,44% 24,36 24,84 24,54 24,61 24,63 1.846 12.368.582.400
23/8/2022 24,72 24,74 +0,20% 24,55 24,96 24,72 24,71 24,74 3.392 9.488.516.600
22/8/2022 24,82 24,69 -1,08% 24,45 24,92 24,65 24,69 24,74 2.933 11.828.602.600
19/8/2022 25,19 24,96 -0,91% 24,80 25,23 24,95 24,92 24,96 189 16.524.925.700
18/8/2022 25,37 25,19 -0,51% 25,12 25,54 25,27 25,19 25,21 3.330 8.833.386.700
17/8/2022 24,89 25,32 +1,40% 24,72 25,47 25,22 25,30 25,32 9.045 14.686.861.500
16/8/2022 25,04 24,97 -0,28% 24,79 25,33 24,97 24,94 24,97 5.805 15.160.879.000
15/8/2022 24,29 25,04 +2,33% 24,29 25,20 24,92 25,04 25,05 3.099 16.817.002.900
12/8/2022 24,30 24,47 +1,16% 23,56 24,51 24,11 24,37 24,47 2.797 46.762.643.200
11/8/2022 25,15 24,19 -5,03% 24,07 25,34 24,44 24,18 24,19 1.107 51.724.431.100
10/8/2022 25,98 25,47 -0,35% 25,30 26,00 25,60 25,46 25,48 9.054 16.120.209.500
9/8/2022 25,42 25,56 +0,43% 25,19 25,60 25,41 25,55 25,56 8.748 12.508.527.000
8/8/2022 25,55 25,45 -0,12% 25,03 25,55 25,29 25,44 25,45 7.320 22.501.690.600
5/8/2022 25,65 25,48 -0,70% 25,32 25,90 25,53 25,45 25,48 5.904 14.930.460.400
4/8/2022 25,13 25,66 +2,64% 25,10 25,93 25,65 25,65 25,66 8.832 19.994.910.400
3/8/2022 24,96 25,00 +0,28% 24,70 25,03 24,90 25,00 25,01 2.366 11.714.197.300
2/8/2022 24,71 24,93 +0,65% 24,63 25,14 24,98 24,92 24,93 9.419 28.705.399.200
1/8/2022 24,73 24,77 -0,16% 24,63 25,06 24,80 24,76 24,77 7.020 17.619.114.900
29/7/2022 24,54 24,81 +1,31% 24,41 24,89 24,71 24,78 24,81 1.478 21.328.011.600
28/7/2022 24,20 24,49 +1,53% 24,07 24,59 24,39 24,44 24,49 1.780 21.049.245.200
27/7/2022 23,58 24,12 +2,73% 23,52 24,33 24,12 24,10 24,12 7.720 26.778.508.100
26/7/2022 23,28 23,48 +0,82% 23,24 23,73 23,49 23,47 23,48 4.629 10.714.853.000
25/7/2022 23,11 23,29 +1,04% 23,05 23,47 23,32 23,26 23,30 6.192 10.035.319.500
22/7/2022 23,41 23,05 -1,24% 22,80 23,68 23,13 23,05 23,08 5.751 13.507.764.800
21/7/2022 23,07 23,34 +0,73% 22,98 23,44 23,29 23,32 23,34 4.992 12.127.586.300
20/7/2022 22,60 23,17 +2,21% 22,60 23,28 23,09 23,12 23,17 8.119 18.097.083.300
19/7/2022 22,58 22,67 +0,80% 22,35 22,71 22,60 22,66 22,67 3.509 9.714.245.100
18/7/2022 22,62 22,49 +0,18% 22,35 22,87 22,55 22,48 22,51 3.716 9.323.957.500
15/7/2022 22,53 22,45 -0,04% 22,10 22,63 22,46 22,44 22,57 5.653 9.530.303.500
14/7/2022 22,25 22,46 +0,45% 22,19 22,67 22,46 22,46 22,50 3.463 11.291.120.300
13/7/2022 22,60 22,36 -1,19% 22,35 22,82 22,51 22,36 22,39 4.197 8.369.450.200
12/7/2022 22,55 22,63 +0,40% 22,35 22,67 22,55 22,62 22,63 7.897 13.813.020.800
11/7/2022 22,83 22,54 -1,74% 22,50 23,01 22,65 22,53 22,54 1.844 8.652.039.800
8/7/2022 23,22 22,94 -1,16% 22,93 23,55 23,13 22,94 23,00 6.729 11.635.375.600
7/7/2022 22,55 23,21 +3,52% 22,50 23,33 23,06 23,20 23,21 9.758 27.128.597.200
6/7/2022 22,21 22,42 +0,09% 21,87 22,54 22,28 22,41 22,42 2.128 16.055.272.700
5/7/2022 22,46 22,40 -0,97% 22,28 22,76 22,42 22,36 22,42 9.709 15.049.225.200
4/7/2022 22,94 22,62 -2,08% 22,60 23,03 22,75 22,62 22,63 4.914 10.060.375.700
1/7/2022 22,71 23,10 +1,14% 22,48 23,19 22,96 23,06 23,10 5.937 18.310.937.900
30/6/2022 22,25 22,84 +1,74% 22,01 23,34 22,82 22,84 22,88 2.919 34.632.326.200
29/6/2022 22,72 22,45 -0,58% 22,35 22,85 22,55 22,44 22,49 1.551 24.280.845.200
28/6/2022 22,96 22,58 -1,10% 22,47 23,11 22,70 22,58 22,65 1.580 19.952.268.900
27/6/2022 22,92 22,83 -0,17% 22,51 23,02 22,83 22,83 22,84 4.552 24.887.498.300
24/6/2022 23,23 22,87 -0,74% 22,52 23,25 22,69 22,86 22,88 8.500 23.635.803.300
23/6/2022 23,52 23,04 -2,00% 22,98 23,57 23,09 23,03 23,04 7.125 18.259.207.700
22/6/2022 23,70 23,51 -1,18% 23,45 23,92 23,61 23,51 23,54 4.489 14.658.415.700
21/6/2022 24,16 23,79 -1,33% 23,73 24,29 23,84 23,79 23,80 9.580 17.403.075.300
20/6/2022 24,33 24,11 -0,21% 23,57 24,33 24,06 24,09 24,11 6.731 15.506.594.500
17/6/2022 24,23 24,16 -0,62% 24,01 24,63 24,23 24,15 24,16 9.431 42.229.484.700
15/6/2022 23,74 24,31 +3,84% 23,53 24,57 24,09 24,31 24,32 2.170 33.725.190.600
14/6/2022 23,55 23,41 -0,47% 23,20 23,86 23,47 23,40 23,41 2.188 16.009.448.400
13/6/2022 23,84 23,52 -2,65% 23,32 24,06 23,56 23,51 23,52 7.118 26.368.276.700
10/6/2022 24,01 24,16 -0,21% 23,51 24,52 24,02 24,16 24,17 1.237 46.014.709.600
9/6/2022 24,45 24,21 -0,94% 24,08 24,45 24,22 24,20 24,22 897 19.678.185.500
8/6/2022 24,23 24,44 -0,12% 24,11 24,69 24,48 24,42 24,44 2.194 23.332.094.000
7/6/2022 24,09 24,47 +1,07% 23,95 24,60 24,39 24,38 24,47 4.664 26.692.382.800
6/6/2022 24,37 24,21 +0,12% 24,03 24,49 24,19 24,21 24,23 5.109 19.129.387.000
3/6/2022 23,97 24,18 +0,75% 23,63 24,37 24,10 24,17 24,19 4.740 22.247.852.400
2/6/2022 23,75 24,00 +1,74% 23,33 24,03 23,79 23,96 24,00 2.189 22.507.425.300
1/6/2022 23,78 23,59 -0,80% 23,17 23,78 23,46 23,59 23,60 8.545 35.756.209.300
31/5/2022 23,45 23,78 +1,89% 23,21 23,78 23,63 23,73 23,78 3.623 25.623.802.400
30/5/2022 23,76 23,34 -1,64% 23,23 23,84 23,46 23,34 23,36 3.382 18.132.342.000
27/5/2022 23,83 23,73 -1,17% 23,56 24,00 23,77 23,72 23,73 656 19.132.853.300
26/5/2022 24,15 24,01 -0,46% 23,73 24,26 23,91 23,99 24,03 8.262 18.493.113.200
25/5/2022 23,87 24,12 -0,21% 23,87 24,50 24,16 24,10 24,12 350 20.869.769.000
24/5/2022 23,38 24,17 +3,56% 23,22 24,21 23,81 24,15 24,17 410 36.756.566.500
23/5/2022 23,63 23,34 -1,14% 23,16 23,77 23,38 23,31 23,34 7.430 30.663.453.300
20/5/2022 23,61 23,61 +1,07% 22,97 23,81 23,22 23,61 23,62 3.463 29.581.952.000
19/5/2022 23,43 23,36 +0,13% 22,90 23,43 23,22 23,33 23,36 822 24.591.932.500
18/5/2022 24,32 23,33 -3,99% 23,26 24,32 23,54 23,33 23,34 3.235 39.358.205.600
17/5/2022 24,85 24,30 -0,82% 23,80 24,92 24,21 24,25 24,30 6.024 24.533.202.400
16/5/2022 24,19 24,50 +2,08% 24,09 24,61 24,40 24,49 24,50 7.860 14.564.364.100
13/5/2022 23,62 24,00 +0,76% 23,60 24,34 24,06 24,00 24,01 8.400 15.180.938.900
12/5/2022 23,48 23,82 +1,10% 23,37 23,85 23,65 23,81 23,82 8.828 16.764.179.900
11/5/2022 24,27 23,56 -2,93% 23,30 24,27 23,65 23,55 23,56 1.356 28.651.988.700
10/5/2022 24,28 24,27 -0,21% 23,88 24,58 24,18 24,25 24,28 9.731 16.252.980.500
9/5/2022 23,74 24,32 +1,46% 23,67 24,43 24,14 24,31 24,33 6.668 24.375.362.700
6/5/2022 24,36 23,97 -1,36% 23,82 24,47 24,03 23,95 23,97 8.405 21.528.506.100
5/5/2022 24,86 24,30 -3,69% 23,95 25,00 24,29 24,30 24,31 2.668 20.104.992.800
4/5/2022 24,55 25,23 +2,23% 23,72 25,23 24,53 25,20 25,23 2.702 34.635.714.000
3/5/2022 24,96 24,68 -0,92% 24,54 25,13 24,75 24,67 24,68 6.664 13.650.875.300
2/5/2022 25,00 24,91 -2,85% 24,55 25,15 24,86 24,91 24,93 1.359 16.482.877.400
29/4/2022 26,24 25,64 -1,50% 25,56 26,31 25,88 25,64 25,68 3.905 24.249.235.500
28/4/2022 26,44 26,03 -1,29% 25,97 26,53 26,22 26,03 26,04 4.629 11.214.832.000
27/4/2022 26,41 26,37 +1,35% 26,06 26,67 26,41 26,35 26,37 7.380 34.139.793.300
26/4/2022 25,50 26,02 +1,01% 25,50 26,26 26,04 26,02 26,03 4.064 39.559.014.500
25/4/2022 25,04 25,76 +2,30% 25,00 25,92 25,57 25,76 25,77 373 20.385.892.500
22/4/2022 25,31 25,18 -1,06% 25,10 25,43 25,22 25,17 25,18 381 14.067.494.600
20/4/2022 25,23 25,45 +0,79% 25,00 25,86 25,60 25,44 25,45 886 21.036.575.400
19/4/2022 25,68 25,25 -1,37% 25,11 25,76 25,39 25,24 25,25 959 16.203.137.100
18/4/2022 25,84 25,60 -1,12% 25,59 26,10 25,70 25,60 25,67 9.980 15.356.197.700
14/4/2022 25,39 25,89 +1,93% 25,16 25,93 25,65 25,85 25,89 2.457 21.526.952.800
13/4/2022 25,68 25,40 -0,31% 25,24 25,68 25,44 25,40 25,41 3.630 16.841.003.400
12/4/2022 25,72 25,48 -0,08% 25,40 25,80 25,57 25,48 25,49 8.439 18.772.131.600
11/4/2022 25,80 25,50 -1,32% 25,46 26,00 25,59 25,49 25,50 360 17.754.265.300
8/4/2022 25,93 25,84 -0,69% 25,52 26,04 25,83 25,82 25,84 7.484 24.889.060.800
7/4/2022 26,45 26,02 -2,14% 25,91 26,63 26,06 26,02 26,03 7.022 25.469.250.500
6/4/2022 26,99 26,59 -1,70% 26,23 26,99 26,50 26,58 26,59 5.147 41.678.172.900
5/4/2022 27,31 27,05 -1,21% 26,87 27,47 27,12 27,04 27,06 6.980 24.589.935.300
4/4/2022 27,59 27,38 -0,47% 27,16 27,74 27,35 27,38 27,44 8.207 17.643.337.200
1/4/2022 27,10 27,51 +1,10% 27,09 27,69 27,36 27,51 27,52 6.020 55.777.337.000
31/3/2022 27,33 27,21 -0,40% 26,95 27,45 27,18 27,21 27,22 580 39.228.150.400
30/3/2022 27,75 27,32 -0,91% 27,18 27,76 27,44 27,31 27,32 5.712 32.399.719.900
29/3/2022 27,97 27,57 +0,25% 27,20 28,10 27,62 27,55 27,57 665 25.169.862.000
28/3/2022 27,47 27,50 +0,73% 27,14 27,56 27,37 27,48 27,51 4.361 11.522.026.300
25/3/2022 27,63 27,30 -0,73% 27,23 27,68 27,35 27,29 27,30 9.210 30.632.832.400
24/3/2022 27,10 27,50 +1,48% 27,02 27,92 27,56 27,50 27,52 7.482 26.101.566.000
23/3/2022 27,14 27,10 -0,51% 26,87 27,32 27,06 27,09 27,10 689 19.561.805.100
22/3/2022 26,93 27,24 +1,57% 26,93 27,54 27,24 27,22 27,25 917 19.385.850.100
21/3/2022 26,65 26,82 +0,30% 26,54 27,00 26,76 26,82 26,85 2.796 10.114.961.700
18/3/2022 26,40 26,74 +1,91% 26,21 26,88 26,70 26,67 26,74 1.622 41.016.028.600
17/3/2022 25,77 26,24 +1,51% 25,72 26,34 26,13 26,23 26,25 7.727 16.709.575.400
16/3/2022 25,72 25,85 +0,66% 25,40 25,93 25,70 25,80 25,85 6.782 11.787.282.400
15/3/2022 25,58 25,68 +0,20% 25,38 25,86 25,63 25,68 25,70 6.795 19.249.175.200
14/3/2022 25,52 25,63 +1,14% 25,35 25,83 25,57 25,62 25,63 4.712 13.251.365.000
11/3/2022 25,96 25,34 -1,40% 25,11 26,02 25,42 25,33 25,34 575 12.643.496.800
10/3/2022 25,47 25,70 -0,27% 25,14 25,87 25,59 25,68 25,70 883 13.893.219.100
9/3/2022 25,03 25,77 +3,54% 24,93 25,98 25,66 25,77 25,78 4.033 22.155.582.100
8/3/2022 25,03 24,89 -0,40% 24,67 25,29 24,95 24,89 24,96 9.024 10.976.013.000
7/3/2022 24,95 24,99 -1,42% 24,76 25,69 25,08 24,98 24,99 4.420 20.890.411.900
4/3/2022 25,52 25,35 -1,05% 25,12 25,93 25,39 25,35 25,36 9.135 29.169.527.400
3/3/2022 25,55 25,62 +0,20% 25,02 25,69 25,50 25,59 25,62 7.252 22.840.455.200
2/3/2022 24,33 25,57 0,00% 24,21 25,84 25,31 25,57 25,59 9.547 18.342.071.700
25/2/2022 25,45 25,57 -0,20% 25,05 25,65 25,39 25,42 25,57 9.651 26.352.122.200
24/2/2022 24,88 25,62 +0,87% 24,71 25,78 25,32 25,58 25,62 9.017 29.949.317.100
23/2/2022 24,93 25,40 +1,11% 24,93 25,73 25,48 25,36 25,40 9.090 23.575.397.400
22/2/2022 24,68 25,12 +2,95% 24,45 25,20 24,96 25,12 25,13 7.449 15.655.923.700
21/2/2022 25,18 24,40 -2,28% 24,38 25,18 24,54 24,40 24,48 1.668 15.903.251.700
18/2/2022 24,83 24,97 +0,93% 24,74 25,21 25,02 0,00 0,00 3.931 11.548.044.800
17/2/2022 24,72 24,74 0,00% 24,51 25,00 24,75 24,74 24,77 7.044 14.854.468.200
16/2/2022 24,48 24,74 +0,65% 24,44 24,91 24,71 24,66 24,74 3.565 18.687.148.600
15/2/2022 24,01 24,58 +2,97% 23,79 24,70 24,44 24,57 24,58 7.286 23.265.057.700
14/2/2022 23,83 23,87 +0,38% 23,79 24,18 23,92 23,87 23,89 6.274 19.096.734.700
11/2/2022 24,03 23,78 -0,79% 23,65 24,60 23,96 23,78 23,85 516 52.570.690.700
10/2/2022 23,93 23,97 -0,13% 23,52 24,11 23,91 23,97 23,98 8.421 20.437.693.200
9/2/2022 23,84 24,00 +1,01% 23,53 24,16 23,84 23,90 24,01 1.251 41.324.894.900
8/2/2022 23,73 23,76 -1,00% 23,49 23,94 23,76 23,74 23,76 1.560 17.458.019.800
7/2/2022 23,89 24,00 +0,17% 23,79 24,94 24,16 23,99 24,00 8.154 24.981.927.300
4/2/2022 23,25 23,96 +2,48% 23,05 23,97 23,65 23,96 23,97 6.204 27.365.091.400
3/2/2022 23,11 23,38 +1,96% 22,92 23,65 23,35 23,37 23,38 3.151 17.208.338.200
2/2/2022 23,00 22,93 -0,09% 22,86 23,42 23,11 22,93 22,94 7.705 11.676.190.300
1/2/2022 22,97 22,95 -0,04% 22,85 23,24 23,00 22,93 22,96 1.314 13.365.171.700
31/1/2022 22,64 22,96 +1,37% 22,42 23,18 22,94 22,96 23,02 8.918 14.966.947.700
28/1/2022 22,17 22,65 +1,12% 22,11 22,69 22,50 22,64 22,66 1.674 7.263.110.600
27/1/2022 22,40 22,40 +1,08% 22,03 22,55 22,34 22,40 22,41 9.447 18.778.383.500
26/1/2022 22,41 22,16 -0,09% 22,06 22,87 22,51 22,15 22,18 8.907 22.869.190.100
25/1/2022 21,72 22,18 +1,93% 21,56 22,33 22,01 22,18 22,20 96 12.355.035.000
24/1/2022 22,01 21,76 -1,72% 21,71 22,37 21,83 21,76 21,82 2.706 14.051.022.700
21/1/2022 22,26 22,14 -0,54% 21,84 22,28 22,02 22,14 22,15 4.946 14.500.910.800
20/1/2022 22,11 22,26 +0,27% 22,11 22,68 22,37 22,26 22,33 5.994 11.311.604.400
19/1/2022 21,94 22,20 +1,65% 21,61 22,24 22,00 22,20 22,21 8.940 13.351.682.500
18/1/2022 22,20 21,84 -2,02% 21,36 22,33 21,84 21,82 21,84 390 17.568.651.300
17/1/2022 22,65 22,29 -1,46% 22,22 22,65 22,35 22,29 22,35 2.595 8.279.626.000
14/1/2022 22,66 22,62 +0,13% 22,32 22,78 22,55 22,60 22,62 1.325 27.704.065.300
13/1/2022 22,50 22,59 -0,70% 22,49 23,00 22,66 22,56 22,59 204 9.922.058.500
12/1/2022 22,07 22,75 +2,43% 22,01 22,90 22,67 22,75 22,76 5.222 16.606.917.900
11/1/2022 21,72 22,21 +2,26% 21,57 22,29 22,15 22,14 22,21 9.865 18.014.920.400
10/1/2022 21,23 21,72 +1,73% 21,04 21,88 21,58 21,71 21,72 831 16.407.371.300
7/1/2022 21,22 21,35 -0,23% 21,12 21,69 21,42 21,34 21,35 622 9.565.391.700
6/1/2022 21,64 21,40 -0,83% 21,22 21,70 21,41 21,39 21,40 8.240 9.468.659.500
5/1/2022 21,90 21,58 -1,33% 21,44 22,14 21,71 21,57 21,58 2.777 18.438.946.900
4/1/2022 22,00 21,87 -0,91% 21,62 22,18 21,88 21,83 21,87 6.027 11.392.399.900
3/1/2022 22,30 22,07 -2,56% 21,81 22,81 22,03 22,05 22,07 872 13.977.282.700
23/12/2021 22,88 22,65 -0,96% 22,48 22,88 22,63 22,63 22,65 8.400 5.732.526.600
22/12/2021 22,81 22,87 -0,13% 22,57 22,90 22,76 22,86 22,87 4.547 8.151.961.400
21/12/2021 22,90 22,90 -0,95% 22,71 23,11 22,86 22,85 22,90 3.100 12.678.055.100
20/12/2021 23,49 23,12 -1,78% 22,93 23,56 23,12 23,12 23,15 1.479 7.054.090.000
17/12/2021 23,29 23,54 +0,77% 23,07 23,78 23,55 23,54 23,55 7.820 17.930.754.800
16/12/2021 23,88 23,36 -1,72% 23,13 23,94 23,35 23,36 23,39 9.026 10.603.966.400
15/12/2021 23,95 23,77 -0,92% 23,61 24,07 23,84 23,76 23,77 8.406 11.379.626.000
14/12/2021 24,00 23,99 +0,25% 23,77 24,27 23,95 23,96 23,99 3.381 8.670.616.500
13/12/2021 23,91 23,93 +0,08% 23,68 24,39 23,95 23,93 23,96 6.481 15.456.105.200
10/12/2021 24,09 23,91 +0,04% 23,83 24,28 24,00 23,90 23,91 3.931 15.668.831.100
9/12/2021 23,71 23,90 +1,27% 23,61 24,30 23,95 23,90 23,91 7.089 25.851.110.400
8/12/2021 23,43 23,60 +1,07% 23,29 23,88 23,62 23,60 23,66 3.331 9.370.667.000
7/12/2021 23,51 23,35 +0,13% 23,25 23,55 23,37 23,34 23,35 104 11.801.099.300
6/12/2021 23,56 23,32 -1,02% 23,32 23,84 23,49 23,32 23,33 7.489 10.801.557.100
3/12/2021 23,28 23,56 +1,42% 23,22 23,94 23,52 23,53 23,56 2.031 18.467.526.700
2/12/2021 22,88 23,23 +2,56% 22,72 23,44 23,22 23,20 23,23 7.284 18.016.891.800
1/12/2021 22,62 22,65 +0,35% 22,38 22,92 22,69 22,64 22,65 1.656 20.464.614.400
30/11/2021 22,63 22,57 -0,92% 22,24 22,91 22,49 22,55 22,57 467 24.632.987.000
29/11/2021 22,91 22,78 +0,04% 22,59 23,00 22,70 22,78 22,79 7.793 16.001.389.600
26/11/2021 22,87 22,77 -1,64% 22,55 23,02 22,75 22,75 22,77 3.570 17.117.213.300
25/11/2021 23,22 23,15 -0,30% 22,97 23,52 23,19 23,14 23,15 3.701 14.576.294.200
24/11/2021 23,07 23,22 -0,98% 22,87 23,45 23,16 23,20 23,22 1.812 15.797.348.700
23/11/2021 23,00 23,45 +2,09% 22,68 23,61 23,12 23,45 23,46 430 25.765.412.100
22/11/2021 23,56 22,97 -2,09% 22,83 23,67 23,12 22,96 22,97 76 12.826.459.100
19/11/2021 23,60 23,46 -0,30% 23,39 24,01 23,58 23,46 23,47 8.408 11.606.546.200
18/11/2021 23,72 23,53 -0,21% 23,34 24,09 23,59 23,53 23,54 5.612 12.725.628.400
17/11/2021 24,10 23,58 -1,79% 23,45 24,32 23,67 23,56 23,58 7.377 11.563.486.400
16/11/2021 24,27 24,01 -1,03% 23,58 24,45 23,91 23,97 24,01 5.946 9.274.027.100
12/11/2021 24,77 24,26 -2,02% 24,20 25,23 24,44 24,26 24,29 8.394 11.022.370.600
11/11/2021 24,35 24,76 +2,78% 24,23 25,20 24,83 24,76 24,77 1.426 19.620.487.100
10/11/2021 23,26 24,09 +3,52% 23,15 24,57 24,17 24,09 24,10 5.540 29.234.647.200
9/11/2021 22,65 23,27 +2,15% 22,62 23,67 23,42 23,27 23,32 6.400 15.932.896.800
8/11/2021 22,64 22,78 -0,57% 22,60 23,12 22,86 22,78 22,82 7.307 8.786.394.100
5/11/2021 22,70 22,91 +1,37% 22,66 23,20 23,02 22,91 22,92 861 13.350.670.000
4/11/2021 22,91 22,60 -1,61% 22,28 23,00 22,69 22,60 22,61 7.611 20.687.939.800
3/11/2021 22,72 22,97 -0,04% 22,39 23,22 22,89 22,97 23,00 4.996 31.315.317.500
1/11/2021 23,01 22,98 +0,44% 22,68 23,25 22,94 22,98 23,02 437 25.235.915.700
29/10/2021 23,50 22,88 -2,39% 22,71 23,94 23,23 22,88 22,89 227 35.545.332.700
28/10/2021 24,31 23,44 -3,90% 22,26 24,63 23,80 23,44 23,45 3.900 31.184.795.800
27/10/2021 23,95 24,39 +2,01% 23,95 24,84 24,51 24,39 24,42 8.717 24.329.471.600
26/10/2021 23,40 23,91 -0,42% 23,27 24,54 24,18 23,91 23,92 6.658 20.869.884.900
25/10/2021 23,39 24,01 +3,76% 23,10 24,29 23,93 24,01 24,06 4.465 26.973.432.000
22/10/2021 23,60 23,14 -2,94% 22,45 23,61 23,04 23,14 23,18 2.616 25.163.084.800
21/10/2021 23,65 23,84 -0,67% 23,11 24,04 23,64 23,84 23,85 7.790 24.925.246.200
20/10/2021 24,15 24,00 -0,99% 23,62 24,66 23,99 23,99 24,00 7.806 18.043.902.800
19/10/2021 24,52 24,24 -2,14% 24,09 24,73 24,39 24,23 24,24 2.146 13.736.810.400
18/10/2021 24,55 24,77 +0,41% 24,28 24,99 24,72 24,77 24,80 3.746 8.228.018.800
15/10/2021 24,92 24,67 -1,08% 24,52 25,20 24,73 24,67 24,68 7.087 13.731.190.000
14/10/2021 24,86 24,94 +0,40% 24,57 25,21 24,94 24,92 24,95 7.872 14.688.155.600
13/10/2021 24,60 24,84 +1,39% 24,43 25,17 24,92 24,83 24,85 595 20.129.253.600
11/10/2021 24,54 24,50 -0,49% 24,19 24,70 24,45 24,50 24,51 3.130 9.388.298.100
8/10/2021 24,48 24,62 +1,40% 24,39 25,06 24,79 24,62 24,65 259 14.595.760.800
7/10/2021 24,14 24,28 +0,54% 23,85 24,55 24,20 24,27 24,28 7.070 15.947.680.500
6/10/2021 24,25 24,15 -1,19% 23,76 24,48 24,02 24,15 24,16 6.542 15.458.336.600
5/10/2021 24,88 24,44 -1,65% 24,19 24,94 24,47 24,42 24,44 6.153 13.690.744.400
4/10/2021 25,31 24,85 -3,04% 24,63 25,44 24,90 24,80 24,85 6.581 13.524.034.100
1/10/2021 25,36 25,63 +1,10% 25,26 25,75 25,57 25,62 25,63 2.103 10.579.280.000
30/9/2021 25,65 25,35 -1,36% 25,35 25,86 25,49 25,35 25,42 7.175 11.378.227.200
29/9/2021 25,74 25,70 +1,22% 25,45 26,17 25,82 25,70 25,71 6.261 13.822.473.600
28/9/2021 25,67 25,39 -0,86% 25,30 25,74 25,48 25,38 25,39 949 11.014.651.400
27/9/2021 25,55 25,61 -0,35% 25,26 25,99 25,57 25,60 25,65 4.375 7.594.192.700
24/9/2021 25,59 25,70 -0,70% 25,47 25,77 25,63 25,70 25,71 4.609 8.004.257.000
23/9/2021 25,81 25,88 +0,78% 25,58 26,20 25,85 25,77 25,88 149 13.687.047.900
22/9/2021 25,90 25,68 -0,16% 25,66 26,05 25,83 25,68 25,75 9.510 15.507.749.200
21/9/2021 25,45 25,72 +0,94% 25,31 26,12 25,75 25,72 25,75 4.390 16.280.443.900
20/9/2021 25,56 25,48 -1,13% 25,31 26,07 25,51 25,48 25,51 868 15.180.282.900
17/9/2021 25,52 25,77 +0,47% 25,51 25,99 25,74 25,77 25,80 8.454 22.038.960.900
16/9/2021 25,18 25,65 +1,18% 25,11 25,77 25,59 25,65 25,70 4.624 14.268.441.800
15/9/2021 25,48 25,35 +0,28% 24,66 25,55 25,20 25,35 25,36 2.810 17.033.166.200
14/9/2021 25,38 25,28 -0,04% 25,14 25,64 25,38 25,27 25,28 761 17.543.896.900
13/9/2021 25,29 25,29 +1,77% 25,10 25,81 25,41 25,29 25,30 5.321 15.414.118.500
10/9/2021 24,76 24,85 -0,52% 24,58 25,30 24,91 24,84 24,88 1.164 13.586.539.800
9/9/2021 24,61 24,98 +1,34% 24,36 25,34 24,72 24,98 25,00 92 13.972.083.800
8/9/2021 25,36 24,65 -2,95% 24,43 25,40 24,83 24,64 24,65 5.839 21.422.243.500
6/9/2021 25,59 25,40 -0,97% 25,16 25,64 25,34 25,33 25,40 2.906 7.987.707.800
3/9/2021 26,20 25,65 -1,42% 24,84 26,37 25,42 25,52 25,65 5.252 46.720.460.500
2/9/2021 26,22 26,02 -1,10% 25,71 26,39 26,06 26,02 26,03 2.577 20.133.095.000
1/9/2021 25,90 26,31 +3,38% 25,63 26,68 26,20 26,30 26,31 2.551 44.393.129.400
31/8/2021 25,31 25,45 +0,47% 24,90 25,55 25,27 25,40 25,45 5.695 22.901.252.300
30/8/2021 25,20 25,33 +0,12% 24,98 25,38 25,21 25,31 25,33 3.908 8.290.786.400
27/8/2021 25,62 25,30 -0,39% 24,99 25,62 25,24 25,29 25,31 1.455 8.330.578.100
26/8/2021 25,53 25,40 -1,17% 25,30 25,71 25,47 25,40 25,45 6.890 13.148.002.900
25/8/2021 25,19 25,70 +0,94% 25,16 26,01 25,51 25,68 25,70 516 15.946.989.100
24/8/2021 24,96 25,46 +2,45% 24,74 25,85 25,35 25,46 25,47 4.159 23.211.654.900
23/8/2021 25,49 24,85 -1,70% 24,66 25,49 24,89 24,84 24,85 3.828 15.856.888.300
20/8/2021 24,00 25,28 +3,90% 24,00 25,53 24,96 25,27 25,28 6.306 25.921.386.400
19/8/2021 23,01 24,33 +4,51% 22,89 24,49 24,09 24,33 24,36 8.151 35.609.244.600
18/8/2021 23,28 23,28 -0,89% 23,13 23,67 23,38 23,27 23,28 3.524 22.122.385.500
17/8/2021 23,86 23,49 -2,04% 23,25 24,10 23,63 23,49 23,50 1.397 22.523.541.200
16/8/2021 24,19 23,98 -0,87% 23,84 24,47 24,01 23,97 23,98 4.541 14.866.115.200
13/8/2021 24,27 24,19 -0,04% 23,93 24,37 24,15 24,19 24,20 5.980 7.762.487.000
12/8/2021 24,30 24,20 -0,25% 24,11 24,57 24,34 24,20 24,21 9.529 21.681.102.000
11/8/2021 24,12 24,26 +0,75% 23,86 24,45 24,20 24,25 24,26 9.752 16.703.549.200
10/8/2021 24,18 24,08 -0,41% 23,94 24,47 24,22 24,08 24,09 7.027 18.593.677.800
9/8/2021 23,93 24,18 +0,33% 23,93 24,44 24,17 24,15 24,18 1.872 9.844.229.900
6/8/2021 23,53 24,10 +1,47% 23,51 24,10 23,82 24,06 24,10 1.962 60.866.866.700
5/8/2021 24,37 23,75 -1,98% 23,58 24,55 23,85 23,75 23,77 2.271 15.332.609.400
4/8/2021 24,06 24,23 -0,90% 23,90 24,59 24,13 24,20 24,23 8.010 14.135.419.800
3/8/2021 24,27 24,45 +0,25% 23,89 24,45 24,24 24,43 24,45 5.233 8.666.095.500
2/8/2021 24,32 24,39 +0,79% 24,32 24,75 24,52 24,39 24,46 1.714 12.504.980.200
30/7/2021 24,82 24,20 -3,35% 24,11 24,93 24,35 24,19 24,20 5.124 13.577.690.600
29/7/2021 25,02 25,04 +0,16% 24,65 25,23 24,92 25,03 25,04 2.583 8.157.445.700
28/7/2021 24,68 25,00 +1,46% 24,51 25,18 24,92 24,92 25,00 6.256 11.314.091.700
27/7/2021 24,46 24,64 +0,45% 24,26 24,69 24,52 24,51 24,64 1.856 8.406.378.900
26/7/2021 24,51 24,53 +0,33% 24,33 24,70 24,48 24,51 24,53 1.158 6.593.682.300
23/7/2021 25,11 24,45 -2,40% 24,36 25,11 24,45 24,44 24,45 6.792 31.531.125.400
22/7/2021 24,48 25,05 +2,29% 24,37 25,26 25,02 25,04 25,06 4.349 12.939.601.700
21/7/2021 24,07 24,49 +1,49% 23,96 24,64 24,42 24,49 24,50 6.713 13.660.718.900
20/7/2021 23,91 24,13 +0,54% 23,75 24,21 23,99 24,10 24,13 2.213 10.047.868.500
19/7/2021 24,05 24,00 -0,91% 23,54 24,25 23,89 23,98 24,01 9.348 11.666.885.100
16/7/2021 24,17 24,22 +0,33% 24,13 24,55 24,34 24,22 24,25 2.934 11.039.962.300
15/7/2021 24,35 24,14 -1,31% 24,01 24,50 24,18 24,13 24,17 5.529 10.707.457.300
14/7/2021 24,48 24,46 +1,28% 24,09 24,60 24,37 24,45 24,46 6.462 16.010.929.800
13/7/2021 24,36 24,15 -1,83% 23,78 24,52 24,08 24,14 24,15 3.189 34.725.811.700
12/7/2021 24,23 24,60 +1,23% 24,23 24,70 24,55 24,59 24,60 6.068 23.735.451.000
8/7/2021 24,01 24,30 -0,69% 24,00 24,57 24,32 24,28 24,30 4.381 7.830.903.300
7/7/2021 24,35 24,47 +0,70% 23,97 24,48 24,23 24,39 24,47 6.480 13.844.787.300
6/7/2021 24,25 24,30 -0,57% 24,08 24,42 24,27 24,29 24,30 2.798 8.403.604.400
5/7/2021 24,33 24,44 -0,08% 24,15 24,50 24,36 24,43 24,44 2.097 15.880.080.200
2/7/2021 24,41 24,46 +0,87% 24,16 24,57 24,41 24,46 24,47 6.102 12.287.204.500
1/7/2021 24,54 24,25 -2,22% 24,02 24,83 24,26 24,24 24,25 9.034 14.147.308.600
30/6/2021 24,72 24,80 -0,80% 24,42 24,90 24,72 24,79 24,80 728 16.753.941.500
29/6/2021 25,26 25,00 -1,57% 24,70 25,35 24,90 24,93 25,00 5.833 12.185.778.100
28/6/2021 25,39 25,40 -0,16% 25,05 25,60 25,38 25,37 25,40 6.450 35.527.679.600
25/6/2021 25,04 25,44 +0,04% 24,78 25,54 25,23 25,40 25,44 77 19.744.463.200
24/6/2021 24,56 25,43 +4,22% 24,51 25,43 25,03 25,30 25,43 6.019 16.005.933.400
23/6/2021 24,74 24,40 -1,61% 24,37 24,88 24,54 24,38 24,42 2.102 10.598.198.700
22/6/2021 25,30 24,80 -2,09% 24,66 25,30 24,81 24,74 24,81 3.291 18.975.650.000
21/6/2021 24,85 25,33 +2,05% 24,71 25,59 25,27 25,31 25,33 7.479 20.832.548.900
18/6/2021 24,81 24,82 +0,24% 24,52 25,08 24,77 24,82 24,83 6.900 14.244.949.900
17/6/2021 24,85 24,76 +0,16% 24,61 25,18 24,92 24,76 24,80 7.917 14.113.132.800
16/6/2021 25,57 24,72 -3,29% 24,72 25,67 25,11 24,72 24,74 4.806 23.351.143.000
15/6/2021 25,40 25,56 +0,67% 25,03 25,64 25,39 25,50 25,56 5.298 17.579.424.000
14/6/2021 24,78 25,39 +2,75% 24,75 25,40 25,26 25,33 25,39 5.423 10.989.313.400
11/6/2021 25,16 24,71 -1,79% 24,55 25,34 24,80 24,71 24,72 1.520 8.359.997.000
10/6/2021 24,61 25,16 +2,69% 24,47 25,24 25,01 0,00 0,00 4.258 11.813.001.100
9/6/2021 24,62 24,50 -0,65% 24,37 24,75 24,50 24,50 24,56 2.209 10.908.541.500
8/6/2021 24,78 24,66 -1,08% 24,42 24,84 24,67 24,66 24,78 2.210 15.531.825.200
7/6/2021 24,77 24,93 +0,16% 24,61 25,02 24,85 24,92 24,93 4.390 12.281.526.700
4/6/2021 24,84 24,89 +0,20% 24,50 24,90 24,71 24,86 24,89 6.823 12.757.728.000
2/6/2021 25,04 24,84 -0,84% 24,78 25,20 24,91 24,84 24,88 4.905 9.856.194.500
1/6/2021 24,63 25,05 +1,29% 24,48 25,16 24,96 25,02 25,05 9.597 18.055.933.200
31/5/2021 25,34 24,73 -2,71% 24,32 25,58 24,77 24,72 24,73 3.942 17.970.286.800
28/5/2021 25,45 25,42 -0,24% 25,22 25,65 25,41 25,42 25,50 5.287 20.147.612.300
27/5/2021 25,58 25,48 -0,08% 25,42 25,82 25,53 25,48 25,50 1.800 18.377.314.900
26/5/2021 25,80 25,50 +0,47% 25,48 25,98 25,61 25,49 25,50 1.920 19.071.560.800
25/5/2021 25,88 25,38 -1,51% 25,28 25,88 25,45 25,38 25,45 3.411 12.071.896.600
24/5/2021 25,94 25,77 -0,23% 25,39 26,11 25,73 25,66 25,77 1.456 15.108.925.900
21/5/2021 25,79 25,83 +0,39% 25,28 25,89 25,70 25,76 25,83 360 11.502.018.600
20/5/2021 25,71 25,73 +0,31% 25,31 25,81 25,64 25,72 25,73 916 9.154.437.500
19/5/2021 24,96 25,65 +2,48% 24,70 26,04 25,65 25,64 25,65 3.258 27.923.225.800
18/5/2021 25,16 25,03 -0,83% 24,93 25,46 25,17 25,03 25,10 3.524 10.052.901.500
17/5/2021 25,16 25,24 -0,24% 24,89 25,41 25,20 25,22 25,24 211 12.089.113.600
14/5/2021 24,61 25,30 +4,12% 24,39 25,30 25,03 25,28 25,30 6.003 20.779.626.600
13/5/2021 23,31 24,30 +4,74% 23,25 24,50 24,11 24,30 24,33 1.634 22.232.991.800
12/5/2021 23,70 23,20 -3,53% 23,07 23,90 23,32 23,18 23,20 1.118 16.751.142.800
11/5/2021 23,62 24,05 +0,92% 23,49 24,05 23,86 23,92 24,05 1.984 9.832.554.000
10/5/2021 24,60 23,83 -2,77% 23,75 24,77 24,04 23,83 23,84 3.621 11.731.293.300
7/5/2021 23,76 24,51 +3,42% 23,58 24,63 24,19 24,51 24,52 6.645 11.064.560.700
6/5/2021 23,78 23,70 -0,17% 23,42 23,78 23,59 23,69 23,70 6.043 8.972.226.300
5/5/2021 23,63 23,74 +0,85% 23,36 23,85 23,67 23,74 23,78 7.351 10.864.964.700
4/5/2021 23,71 23,54 -0,76% 23,20 23,75 23,45 23,54 23,55 6.755 11.048.529.100
3/5/2021 23,96 23,72 -5,46% 23,34 24,22 23,71 23,71 23,72 1.797 31.163.448.500
30/4/2021 25,70 25,09 -3,09% 24,41 26,96 25,46 25,09 25,10 2.850 42.550.305.700
29/4/2021 25,26 25,89 +1,69% 25,04 25,91 25,48 25,85 25,89 4.481 26.649.707.500
28/4/2021 24,95 25,46 +2,25% 24,85 25,61 25,31 25,46 25,47 4.559 19.452.712.900
27/4/2021 24,79 24,90 -0,52% 24,63 24,99 24,82 24,88 24,90 2.937 7.473.634.200
26/4/2021 25,31 25,03 -0,99% 24,67 25,46 24,95 25,00 25,03 4.377 11.130.841.300
23/4/2021 25,25 25,28 +0,96% 24,95 25,49 25,28 25,28 25,29 1.088 12.607.890.300
22/4/2021 24,85 25,04 +0,56% 24,85 25,60 25,27 25,02 25,04 699 15.726.580.900
20/4/2021 24,37 24,90 +1,01% 24,32 25,18 24,97 24,90 24,91 6.654 10.968.514.600
19/4/2021 24,88 24,65 -1,16% 24,44 25,01 24,68 24,63 24,66 3.857 10.570.700.500
16/4/2021 24,55 24,94 +1,59% 24,31 25,21 24,92 24,93 24,94 1.285 26.112.325.900
15/4/2021 24,18 24,55 +1,49% 23,96 24,72 24,30 24,55 24,59 4.477 30.470.074.100
14/4/2021 24,44 24,19 -0,74% 23,84 24,55 24,06 24,17 24,19 8.680 23.504.831.400
13/4/2021 24,21 24,37 -0,53% 24,12 24,44 24,31 24,36 24,37 5.951 13.028.297.900
12/4/2021 24,57 24,50 0,00% 24,17 24,75 24,38 24,49 24,50 6.483 19.512.775.000
9/4/2021 24,42 24,50 -0,85% 24,29 24,73 24,47 24,49 24,50 5.731 10.194.651.300
8/4/2021 24,88 24,71 -0,44% 24,43 24,90 24,65 24,68 24,71 9.419 19.277.271.000
7/4/2021 25,05 24,82 -1,90% 24,50 25,43 24,83 24,81 24,82 8.635 16.472.729.900
6/4/2021 25,20 25,30 +0,40% 24,90 25,43 25,21 25,29 25,30 7.646 11.022.096.800
5/4/2021 25,05 25,20 +0,84% 24,85 25,34 25,12 25,17 25,20 8.420 18.988.002.800
1/4/2021 24,87 24,99 +0,77% 24,63 25,13 24,91 24,98 24,99 4.120 25.872.465.400
31/3/2021 23,60 24,80 +8,39% 23,56 24,85 24,38 24,80 24,81 1.764 65.273.551.100
30/3/2021 22,50 22,88 +1,10% 22,42 22,98 22,68 22,87 22,88 638 12.943.940.400
29/3/2021 22,78 22,63 -0,88% 22,40 23,00 22,56 22,62 22,63 6.175 18.801.305.100
26/3/2021 22,34 22,83 +1,56% 22,31 23,08 22,76 22,83 22,88 1.334 29.310.660.900
25/3/2021 21,14 22,48 +6,95% 20,74 22,72 21,97 22,47 22,48 7.473 43.697.322.400
24/3/2021 21,75 21,02 -2,55% 20,85 21,83 21,33 20,99 21,03 1.138 18.000.906.000
23/3/2021 21,64 21,57 -1,10% 21,56 22,02 21,72 21,56 21,65 2.934 8.033.364.000
22/3/2021 22,10 21,81 -2,02% 21,68 22,30 21,91 21,80 21,81 5.853 9.535.690.800
19/3/2021 21,81 22,26 +2,44% 21,79 22,42 22,20 22,25 22,26 6.725 19.108.584.900
18/3/2021 21,66 21,73 -0,96% 21,51 21,97 21,70 21,68 21,73 7.918 11.411.173.000
17/3/2021 21,20 21,94 +3,30% 21,10 22,01 21,62 21,88 21,94 2.991 18.686.427.500
16/3/2021 21,39 21,24 -0,75% 21,07 21,65 21,35 21,24 21,25 1.031 8.488.426.900
15/3/2021 21,15 21,40 +0,99% 21,14 21,68 21,39 21,39 21,41 1.699 12.221.212.000
12/3/2021 20,96 21,19 +0,28% 20,95 21,31 21,12 21,19 21,21 1.172 8.873.478.400
11/3/2021 21,09 21,13 +0,86% 20,95 21,40 21,21 21,11 21,13 5.588 9.607.914.100
10/3/2021 20,70 20,95 +1,75% 20,51 21,14 20,82 20,93 20,95 4.747 19.117.032.700
9/3/2021 20,49 20,59 +0,05% 20,44 21,05 20,60 20,55 20,59 9.935 26.158.974.200
8/3/2021 20,55 20,58 -2,65% 20,51 21,29 20,80 20,58 20,59 5.426 26.438.970.600
5/3/2021 20,92 21,14 +1,00% 20,73 21,28 21,02 21,12 21,14 8.746 18.409.544.000
4/3/2021 20,44 20,93 +3,41% 20,34 21,45 21,01 20,91 20,93 6.524 24.839.886.500
3/3/2021 20,04 20,24 +0,65% 19,43 20,50 19,94 20,24 20,30 7.134 28.721.813.700
2/3/2021 19,60 20,11 +1,21% 19,08 20,30 19,71 20,10 20,11 7.769 24.947.823.400
1/3/2021 20,37 19,87 -1,14% 19,84 20,59 20,15 19,87 19,90 7.258 14.744.118.600
26/2/2021 20,69 20,10 -2,71% 19,99 20,81 20,24 20,10 20,13 5.771 28.075.848.300
25/2/2021 21,41 20,66 -4,44% 20,51 21,59 20,97 20,66 20,67 2.577 28.382.870.500
24/2/2021 21,95 21,62 -0,96% 21,44 22,02 21,57 21,61 21,62 16 34.025.559.800
23/2/2021 21,90 21,83 -0,18% 21,67 22,14 21,85 21,83 21,84 8.958 16.423.897.800
22/2/2021 21,86 21,87 -3,40% 21,53 22,02 21,80 21,86 21,87 7.589 29.599.017.400
19/2/2021 22,86 22,64 -1,52% 22,60 23,27 22,87 22,64 22,65 3.331 18.310.292.500
18/2/2021 22,85 22,99 +0,17% 22,57 23,21 22,99 22,96 23,00 6.123 31.490.706.100
17/2/2021 23,69 22,95 -2,59% 22,88 23,90 23,16 22,94 22,95 6.004 14.773.223.900
12/2/2021 23,44 23,56 +0,73% 23,14 23,62 23,45 23,52 23,56 1.340 15.856.623.700
11/2/2021 23,44 23,39 +0,34% 23,17 23,69 23,44 23,37 23,39 6.469 17.394.675.500
10/2/2021 23,60 23,31 -0,85% 23,20 23,60 23,33 23,31 23,32 249 19.316.832.900
9/2/2021 23,05 23,51 +0,73% 23,05 23,68 23,42 23,50 23,51 7.249 13.096.672.600
8/2/2021 23,36 23,34 -0,64% 23,03 23,43 23,22 23,34 23,35 8.933 14.352.893.100
5/2/2021 23,39 23,49 +0,73% 23,10 23,57 23,33 23,44 23,49 4.632 14.261.450.500
4/2/2021 23,01 23,32 +0,34% 23,01 23,53 23,30 23,27 23,32 3.234 18.051.140.200
3/2/2021 22,94 23,24 +1,84% 22,85 23,37 23,14 23,24 23,26 6.464 22.883.044.700
2/2/2021 22,85 22,82 +0,97% 22,73 23,18 22,93 22,81 22,82 9.326 14.552.680.800
1/2/2021 22,80 22,60 +0,36% 22,36 22,91 22,59 22,60 22,61 3.007 16.061.840.900
29/1/2021 22,57 22,52 -1,01% 22,49 23,14 22,72 22,51 22,52 9.827 31.508.481.400
28/1/2021 22,11 22,75 +2,76% 22,11 22,97 22,56 22,75 22,79 9.709 25.210.486.700
27/1/2021 22,05 22,14 +1,23% 21,93 22,44 22,15 22,13 22,14 9.042 26.223.347.100
26/1/2021 21,97 21,87 -0,59% 21,65 22,20 21,89 21,82 21,87 6.570 12.579.823.000
22/1/2021 21,66 22,00 0,00% 21,35 22,09 21,73 21,99 22,00 4.517 23.636.754.000
21/1/2021 22,28 22,00 -1,26% 21,50 22,40 21,78 21,98 22,01 3.387 36.847.258.100
20/1/2021 22,86 22,28 -2,15% 22,05 22,86 22,29 22,21 22,28 4.610 11.294.515.700
19/1/2021 22,96 22,77 -0,39% 22,50 23,13 22,79 22,77 22,78 9.896 23.636.963.700
18/1/2021 23,56 22,86 -2,14% 22,76 23,59 23,07 22,81 22,86 5.475 15.437.622.400
15/1/2021 22,94 23,36 +0,65% 22,78 23,55 23,26 23,35 23,36 6.415 18.055.816.700
14/1/2021 22,50 23,21 +3,66% 22,45 23,47 23,09 23,20 23,22 9.289 23.125.292.600
13/1/2021 21,99 22,39 +1,50% 21,92 22,49 22,24 22,39 22,40 2.400 18.387.900.600
12/1/2021 22,06 22,06 0,00% 21,66 22,25 21,88 22,06 22,07 6.363 19.265.789.300
11/1/2021 22,35 22,06 -2,00% 21,79 22,53 22,05 22,05 22,06 1.695 21.550.198.900
8/1/2021 21,88 22,51 +3,11% 21,73 22,64 22,29 22,50 22,51 4.441 25.437.682.000
7/1/2021 22,20 21,83 -1,98% 21,53 22,30 21,77 21,80 21,83 8.158 36.821.105.800
6/1/2021 22,80 22,27 -2,32% 21,89 22,81 22,27 22,27 22,32 4.151 27.509.963.100
5/1/2021 22,62 22,80 +0,22% 22,17 22,90 22,59 22,79 22,81 6.593 22.082.899.400
4/1/2021 23,43 22,75 -1,77% 22,57 23,61 22,84 22,71 22,75 6.039 12.244.701.200
30/12/2020 22,99 23,16 +0,78% 22,92 23,44 23,16 23,16 23,17 2.617 16.987.834.000
29/12/2020 23,11 22,98 -0,26% 22,74 23,12 22,90 22,95 22,98 2.336 9.404.518.000
28/12/2020 22,88 23,04 +1,63% 22,65 23,10 22,94 23,04 23,05 2.412 8.294.052.000
23/12/2020 22,71 22,67 +0,09% 22,65 23,14 22,87 22,67 22,72 1.646 11.130.350.800
22/12/2020 22,21 22,65 +2,07% 22,09 22,74 22,55 22,65 22,67 1.719 10.123.557.100
21/12/2020 22,73 22,19 -3,10% 21,97 22,81 22,16 22,19 22,20 3.052 24.571.522.900
18/12/2020 23,01 22,90 -0,52% 22,71 23,20 22,91 22,85 22,91 768 10.120.236.300
17/12/2020 22,70 23,02 +1,50% 22,41 23,17 22,92 23,02 23,04 7.552 17.057.552.000
16/12/2020 22,63 22,68 +0,18% 22,19 22,69 22,53 22,65 22,68 6.104 17.652.519.800
15/12/2020 22,18 22,64 +2,30% 21,72 22,64 22,23 22,57 22,64 2.476 17.257.079.700
14/12/2020 22,52 22,13 -1,64% 22,13 22,77 22,42 22,13 22,20 7.248 18.921.972.800
11/12/2020 21,52 22,50 +3,83% 21,40 22,65 22,20 22,49 22,51 1.359 17.973.004.900
10/12/2020 21,30 21,67 +1,98% 20,85 21,74 21,37 21,66 21,67 2.142 14.435.789.400
9/12/2020 21,53 21,25 -1,76% 21,09 21,54 21,25 21,24 21,25 5.270 18.076.516.800
8/12/2020 21,99 21,63 -1,73% 21,36 21,99 21,58 21,61 21,63 2.337 14.019.447.700
7/12/2020 22,23 22,01 -0,45% 21,83 22,56 22,16 22,01 22,04 260 13.520.533.000
4/12/2020 22,65 22,11 -1,99% 21,73 22,69 22,00 22,11 22,12 6.915 17.730.851.500
3/12/2020 22,21 22,56 +2,22% 21,92 22,65 22,40 22,56 22,57 3.619 18.468.313.600
2/12/2020 21,96 22,07 +0,50% 21,87 22,75 22,22 22,06 22,07 1.901 21.155.731.900
1/12/2020 21,91 21,96 +0,78% 21,31 21,98 21,74 21,90 21,96 5.823 22.680.909.100
30/11/2020 22,13 21,79 -1,58% 21,64 22,18 21,83 21,79 21,80 3.047 24.151.963.900
27/11/2020 21,77 22,14 +1,84% 21,49 22,23 21,94 22,05 22,14 5.831 12.891.459.500
26/11/2020 21,72 21,74 +0,46% 21,36 21,80 21,61 21,70 21,74 199 7.225.833.200
25/11/2020 20,82 21,64 +4,54% 20,77 21,91 21,54 21,62 21,65 8.024 23.426.457.200
24/11/2020 20,65 20,70 +0,24% 20,26 20,82 20,59 20,70 20,73 5.392 11.408.496.700
23/11/2020 20,93 20,65 -0,43% 20,45 20,93 20,61 20,65 20,67 1.533 6.547.026.700
20/11/2020 21,10 20,74 -1,80% 20,54 21,20 20,81 20,73 20,74 4.172 10.122.328.700
19/11/2020 21,07 21,12 +0,52% 20,93 21,44 21,11 21,10 21,12 3.524 9.260.251.700
18/11/2020 21,59 21,01 -2,91% 20,88 21,59 21,05 20,99 21,02 6.623 17.620.602.300
17/11/2020 21,28 21,64 +1,45% 20,85 21,65 21,32 21,63 21,64 5.911 19.428.242.500
16/11/2020 21,44 21,33 +0,90% 21,22 21,91 21,52 21,32 21,33 9.319 18.998.310.900
13/11/2020 21,07 21,14 +1,83% 20,78 21,32 21,08 21,14 21,15 2.117 12.939.663.500
12/11/2020 21,32 20,76 -2,58% 20,64 21,50 20,92 20,76 20,79 4.013 14.627.979.300
11/11/2020 21,82 21,31 -3,09% 21,11 21,88 21,37 21,30 21,31 6.382 14.860.907.100
10/11/2020 21,95 21,99 +0,18% 21,60 22,21 21,96 21,96 21,99 322 21.786.595.400
9/11/2020 22,85 21,95 -1,08% 21,71 22,97 22,04 21,88 21,95 4.194 21.157.842.800
6/11/2020 21,99 22,19 +0,82% 21,74 22,29 22,03 22,17 22,19 3.350 13.324.677.500
5/11/2020 21,49 22,01 +4,81% 21,29 22,18 21,80 22,01 22,03 8.940 18.402.078.600
4/11/2020 20,01 21,00 +5,69% 19,89 21,15 20,71 20,99 21,00 3.561 23.683.967.500
3/11/2020 20,10 19,87 -0,30% 19,59 20,26 19,93 19,85 19,87 1.117 12.926.416.200
30/10/2020 20,10 19,93 -1,43% 19,73 20,14 19,91 19,93 19,94 2.381 14.539.657.600
29/10/2020 19,64 20,22 +2,28% 19,53 20,22 19,98 20,20 20,22 4.838 17.083.637.000
28/10/2020 20,18 19,77 -3,42% 19,77 20,27 19,95 19,76 19,77 5.146 16.555.345.200
27/10/2020 20,79 20,47 -1,54% 20,43 20,95 20,61 20,47 20,48 7.944 11.395.799.600
26/10/2020 20,77 20,79 +0,29% 20,67 21,14 20,86 20,79 20,81 9.803 11.671.554.600
23/10/2020 20,83 20,73 -0,58% 20,73 20,95 20,83 20,73 20,77 9.223 12.913.554.600
22/10/2020 20,91 20,85 -0,24% 20,52 21,08 20,77 20,85 20,87 5.518 20.210.970.400
21/10/2020 20,96 20,90 -1,23% 20,79 21,15 20,95 20,90 20,92 3.656 15.956.258.000
20/10/2020 21,05 21,16 +1,15% 21,01 21,50 21,22 21,14 21,16 5.664 11.770.989.200
19/10/2020 20,77 20,92 +0,72% 20,70 21,13 20,92 20,90 20,92 9.024 10.041.910.100
16/10/2020 20,79 20,77 -0,43% 20,57 20,86 20,74 20,77 20,80 9.681 11.189.169.700
15/10/2020 20,60 20,86 -0,10% 20,54 20,86 20,74 20,85 20,86 6.221 8.185.042.300
14/10/2020 20,70 20,88 +1,36% 20,64 21,28 20,99 20,88 20,89 269 24.885.232.000
13/10/2020 20,92 20,60 -1,29% 20,37 21,00 20,59 20,60 20,61 9.721 19.386.773.400
9/10/2020 21,12 20,87 -1,79% 20,77 21,36 21,03 20,87 20,88 3.305 17.747.831.500
8/10/2020 21,14 21,25 +0,81% 20,71 21,25 20,99 21,22 21,25 4.409 22.715.411.100
7/10/2020 21,37 21,08 -1,31% 20,83 21,39 21,07 21,08 21,14 1.724 17.887.002.200
6/10/2020 21,79 21,36 -1,25% 21,22 22,02 21,60 21,36 21,37 5.951 9.609.802.400
5/10/2020 20,92 21,63 +2,85% 20,74 21,95 21,53 21,62 21,63 9.957 34.595.935.100
2/10/2020 21,38 21,03 -1,96% 20,90 21,55 21,14 21,03 21,08 333 13.693.920.000
1/10/2020 21,08 21,45 +1,27% 20,88 21,59 21,26 21,45 21,46 4.820 19.696.301.600
30/9/2020 21,71 21,18 -1,99% 20,91 21,76 21,18 21,18 21,20 2.203 52.827.393.200
29/9/2020 21,72 21,61 -0,87% 21,33 21,85 21,61 21,61 21,63 5.429 19.769.772.600
28/9/2020 22,70 21,80 -3,54% 21,57 22,90 22,06 21,80 21,82 6.978 21.519.218.600
25/9/2020 22,23 22,60 +0,67% 21,97 22,60 22,29 22,59 22,60 2.260 23.427.526.800
24/9/2020 22,14 22,45 +1,49% 21,91 22,48 22,23 22,45 22,46 4.940 26.943.140.000
23/9/2020 22,39 22,12 -2,08% 22,08 22,60 22,35 22,12 22,14 7.058 11.389.303.500
22/9/2020 22,79 22,59 -1,14% 22,34 22,90 22,40 22,56 22,59 745 46.705.714.900
21/9/2020 22,45 22,85 +0,31% 22,30 22,96 22,77 22,80 22,85 7.272 8.687.115.000
18/9/2020 23,03 22,78 -2,36% 22,63 23,25 22,82 22,77 22,78 4.307 17.193.297.900
17/9/2020 22,74 23,33 +0,82% 22,72 23,41 23,15 23,32 23,33 4.487 11.800.540.600
16/9/2020 22,84 23,14 +1,58% 22,72 23,20 23,02 23,06 23,14 5.835 10.824.666.300
15/9/2020 23,30 22,78 -1,98% 22,75 23,30 22,86 22,78 22,79 9.958 13.708.513.400
14/9/2020 23,00 23,24 +1,66% 22,87 23,31 23,11 23,22 23,24 9.866 5.604.635.200
11/9/2020 23,33 22,86 -2,35% 22,59 23,46 22,82 22,83 22,87 2.345 13.766.163.400
10/9/2020 24,24 23,41 -2,94% 23,33 24,37 23,68 23,40 23,41 1.370 8.587.714.800
9/9/2020 23,69 24,12 +1,82% 23,65 24,23 24,10 24,12 24,18 1.894 8.217.907.600
8/9/2020 23,44 23,69 -0,38% 23,20 23,74 23,49 23,64 23,69 4.764 11.158.035.900
4/9/2020 23,65 23,78 +0,93% 23,23 23,86 23,64 23,72 23,78 4.902 15.523.602.100
3/9/2020 23,99 23,56 -1,38% 23,28 24,29 23,65 23,53 23,56 8.655 13.197.072.300
2/9/2020 24,06 23,89 -0,33% 23,63 24,06 23,83 23,88 23,89 4.093 10.965.156.100
1/9/2020 23,46 23,97 +3,32% 23,40 24,07 23,84 23,96 23,97 2.317 15.899.249.600
31/8/2020 23,94 23,20 -3,65% 23,19 24,00 23,38 23,20 23,25 2.999 21.198.251.200
28/8/2020 23,80 24,08 +1,60% 23,60 24,09 23,93 24,01 24,08 9.407 16.985.976.800
27/8/2020 23,81 23,70 -0,34% 23,31 24,05 23,60 23,65 23,70 9.961 19.746.024.000
26/8/2020 24,14 23,78 -1,45% 23,30 24,27 23,78 23,74 23,78 7.941 27.446.646.500
25/8/2020 24,28 24,13 0,00% 23,81 24,31 24,06 24,11 24,13 8.459 17.268.969.000
24/8/2020 23,57 24,13 +2,94% 23,19 24,43 23,76 24,11 24,13 3.475 31.543.832.200
21/8/2020 23,39 23,44 -0,64% 23,10 23,62 23,34 23,42 23,44 7.348 14.822.864.700
20/8/2020 22,86 23,59 +1,16% 22,73 23,59 23,20 23,54 23,59 6.475 11.047.450.900
19/8/2020 23,85 23,32 -2,67% 23,20 23,93 23,47 23,32 23,33 3.360 9.936.674.200
18/8/2020 23,70 23,96 +2,35% 23,50 24,02 23,78 23,93 23,96 6.894 13.040.669.700
17/8/2020 23,87 23,41 -2,50% 22,95 24,00 23,39 23,41 23,42 2.759 16.373.462.700
14/8/2020 23,57 24,01 +1,91% 23,41 24,12 23,78 23,90 24,01 6.367 19.753.490.100
13/8/2020 24,18 23,56 -1,87% 23,48 24,41 23,96 23,54 23,56 5.079 13.727.466.800
12/8/2020 23,97 24,01 +0,42% 23,32 24,03 23,60 23,90 24,01 5.401 27.670.151.400
11/8/2020 24,71 23,91 -2,80% 23,68 24,71 24,18 23,90 23,91 2.072 19.770.515.100
10/8/2020 24,65 24,60 -0,20% 24,11 24,75 24,46 24,60 24,65 5.691 9.705.297.500
7/8/2020 24,90 24,65 -1,48% 24,44 25,12 24,74 24,64 24,65 831 16.330.693.000
6/8/2020 25,10 25,02 -0,60% 24,96 25,74 25,26 25,02 25,09 3.886 20.412.065.500
5/8/2020 25,10 25,17 +1,49% 24,92 25,39 25,18 25,16 25,19 1.387 15.064.002.400
4/8/2020 25,10 24,80 -2,17% 24,51 25,47 24,90 24,80 24,81 3.408 19.257.343.400
3/8/2020 25,48 25,35 -0,71% 25,15 25,59 25,37 25,35 25,41 7.691 14.888.043.500
31/7/2020 25,31 25,53 +0,31% 25,29 25,69 25,49 25,51 25,54 7.339 16.324.160.100
30/7/2020 24,75 25,45 +2,41% 24,69 25,50 25,21 25,36 25,45 7.337 13.347.748.400
29/7/2020 24,88 24,85 0,00% 24,71 25,18 24,94 24,84 24,87 3.161 11.604.159.700
28/7/2020 24,75 24,85 -0,64% 24,68 25,12 24,93 24,84 24,86 924 8.030.474.900
27/7/2020 24,70 25,01 +1,50% 24,62 25,32 25,06 25,01 25,03 7.093 21.231.218.600
24/7/2020 24,28 24,64 +1,78% 23,96 24,73 24,45 24,63 24,64 5.569 11.034.584.400
23/7/2020 24,33 24,21 -0,37% 24,00 24,47 24,22 24,20 24,21 5.086 16.870.370.300
22/7/2020 24,15 24,30 +1,08% 23,97 24,40 24,18 24,26 24,30 492 11.821.053.900
21/7/2020 24,39 24,04 -1,07% 23,74 24,54 23,98 24,04 24,05 9.301 17.076.786.600
20/7/2020 24,53 24,30 -2,06% 24,15 24,73 24,33 24,28 24,32 7.192 15.907.432.900
17/7/2020 24,64 24,81 +1,76% 24,22 24,92 24,67 24,80 24,81 6.398 19.081.234.700
16/7/2020 24,23 24,38 -0,08% 24,12 24,72 24,51 24,38 24,41 9.143 14.309.441.300
15/7/2020 23,76 24,40 +2,95% 23,71 24,50 24,19 24,39 24,40 956 16.799.330.700
14/7/2020 23,92 23,70 -0,84% 23,46 24,19 23,79 23,70 23,79 9.166 16.193.138.800
13/7/2020 24,55 23,90 -2,21% 23,90 24,62 24,25 23,90 23,93 8.511 12.339.346.100
10/7/2020 24,12 24,44 +1,75% 23,82 24,44 24,28 24,40 24,44 1.401 8.649.647.900
9/7/2020 24,30 24,02 -2,08% 23,96 24,68 24,19 24,02 24,06 3.512 20.308.372.100
8/7/2020 24,44 24,53 +0,66% 24,23 24,65 24,42 24,46 24,53 2.541 23.626.488.500
7/7/2020 24,19 24,37 +0,91% 23,91 24,46 24,25 24,36 24,37 1.631 16.130.668.800
6/7/2020 24,25 24,15 -0,37% 23,79 24,41 24,10 24,12 24,15 113 21.228.810.100
3/7/2020 23,56 24,24 +2,67% 23,54 24,25 24,01 24,07 24,24 4.035 9.245.172.100
2/7/2020 24,20 23,61 -1,42% 23,48 24,21 23,73 23,60 23,61 2.117 16.412.152.400
1/7/2020 23,23 23,95 +3,14% 23,12 24,08 23,72 23,94 23,97 5.232 22.339.262.600
30/6/2020 22,90 23,22 +1,66% 22,69 23,45 23,10 23,20 23,22 4.962 20.263.903.700
29/6/2020 22,87 22,84 +1,56% 22,54 23,05 22,78 22,82 22,84 2.098 17.129.951.100
26/6/2020 22,39 22,49 -0,44% 22,13 22,53 22,35 22,42 22,49 279 13.934.122.200
25/6/2020 22,16 22,59 +1,85% 22,16 22,81 22,47 22,57 22,60 8.093 12.129.087.800
24/6/2020 22,10 22,18 +0,14% 21,65 22,34 21,96 22,10 22,18 4.589 22.637.565.400
23/6/2020 22,45 22,15 -0,14% 21,86 22,58 22,14 22,15 22,16 9.583 11.930.450.100
22/6/2020 22,29 22,18 +0,14% 22,06 22,59 22,30 22,18 22,19 8.405 9.214.743.400
19/6/2020 21,90 22,15 +1,93% 21,83 22,60 22,30 22,15 22,29 3.559 25.889.217.000
18/6/2020 22,00 21,73 -1,63% 21,50 22,12 21,71 21,71 21,73 2.194 22.469.117.800
17/6/2020 21,45 22,09 +3,42% 21,35 22,41 22,06 22,09 22,12 3.566 16.215.607.500
16/6/2020 22,03 21,36 -0,56% 21,10 22,09 21,50 21,33 21,36 5.255 16.489.246.400
15/6/2020 21,21 21,48 -0,56% 20,83 21,83 21,34 21,46 21,49 7.447 18.639.539.400
12/6/2020 20,69 21,60 +0,33% 20,61 21,76 21,22 21,56 21,60 2.533 21.411.145.500
10/6/2020 21,85 21,53 -1,10% 21,06 22,06 21,40 21,52 21,53 3.490 22.007.611.900
9/6/2020 21,13 21,77 +1,02% 21,02 21,95 21,64 21,66 21,77 9.310 12.109.827.200
8/6/2020 20,74 21,55 +4,82% 20,67 21,64 21,37 21,51 21,55 3.114 14.787.366.100
5/6/2020 21,00 20,56 -0,19% 20,50 21,25 20,78 20,56 20,63 6.281 18.732.877.000
4/6/2020 20,63 20,60 -0,96% 20,35 21,07 20,60 20,56 20,60 2.210 14.476.933.000
3/6/2020 20,50 20,80 +3,48% 20,24 20,92 20,63 20,75 20,80 3.204 19.973.290.700
2/6/2020 19,90 20,10 +1,26% 19,65 20,10 19,92 19,99 20,10 7.742 15.153.443.100
1/6/2020 19,80 19,85 -1,00% 19,57 20,10 19,85 19,84 19,85 3.313 16.941.201.000
29/5/2020 19,99 20,05 +0,75% 19,71 20,30 20,02 20,04 20,05 2.155 31.572.481.500
28/5/2020 19,89 19,90 -1,00% 19,68 20,29 19,95 19,90 19,97 4.481 13.621.645.600
27/5/2020 19,53 20,10 +3,66% 19,47 20,27 19,90 20,10 20,11 6.488 20.399.073.700
26/5/2020 19,91 19,39 -0,56% 19,14 20,05 19,48 19,37 19,39 2.728 31.235.064.100
25/5/2020 18,90 19,50 +8,15% 18,76 19,68 19,37 19,50 19,51 149 22.320.346.900
22/5/2020 17,44 18,03 +2,79% 17,37 18,48 18,04 17,99 18,03 6.578 15.022.897.700
21/5/2020 17,52 17,54 +0,23% 17,35 18,10 17,67 17,54 17,59 3.051 24.295.078.900
20/5/2020 17,87 17,50 -1,52% 17,28 17,92 17,55 17,48 17,50 3.700 17.588.787.400
19/5/2020 18,29 17,77 -2,90% 17,60 18,46 17,85 17,70 17,77 5.926 14.974.061.200
18/5/2020 18,09 18,30 +3,98% 17,81 18,48 18,20 18,26 18,31 57 18.273.827.100
15/5/2020 17,20 17,60 -0,23% 17,15 17,65 17,51 17,59 17,60 8.939 9.983.119.200
14/5/2020 16,51 17,64 +5,00% 16,14 17,64 16,92 17,61 17,64 3.806 18.244.704.600
13/5/2020 17,44 16,80 -2,89% 16,80 17,44 17,00 16,79 16,80 2.181 15.572.083.600
12/5/2020 17,96 17,30 -3,30% 17,30 18,18 17,61 17,29 17,30 3.615 13.177.172.100
11/5/2020 17,26 17,89 +1,65% 17,14 18,10 17,69 17,82 17,89 7.503 17.833.462.400
8/5/2020 17,30 17,60 +5,39% 16,70 17,60 17,22 17,50 17,60 9.554 22.989.327.900
7/5/2020 17,62 16,70 -5,22% 16,70 17,66 17,03 16,70 16,82 8.553 20.478.261.100
6/5/2020 18,21 17,62 -3,03% 17,30 18,26 17,56 17,62 17,63 2.567 22.128.908.500
5/5/2020 18,10 18,17 +0,94% 17,95 18,46 18,23 18,16 18,20 244 17.566.820.200
4/5/2020 17,61 18,00 -1,80% 17,37 18,27 17,94 17,98 18,00 4.764 11.413.662.200
30/4/2020 18,78 18,33 -2,81% 18,01 19,02 18,28 18,33 18,36 9.865 25.310.089.200
29/4/2020 19,40 18,86 -1,20% 18,85 19,40 19,08 18,86 18,93 7.779 13.526.787.500
28/4/2020 19,50 19,09 +2,14% 18,77 19,56 19,03 19,04 19,09 4.123 13.287.015.500
27/4/2020 18,50 18,69 +4,18% 18,32 19,18 18,72 18,69 18,72 5.994 13.107.521.000
24/4/2020 18,35 17,94 -4,12% 16,85 18,58 17,63 17,81 17,94 592 28.037.553.500
23/4/2020 19,67 18,71 -3,95% 18,46 19,95 18,91 18,70 18,75 4.083 20.436.145.800
22/4/2020 19,30 19,48 +0,98% 19,01 19,71 19,44 19,42 19,48 7.016 18.338.773.700
20/4/2020 18,51 19,29 +1,53% 18,48 19,58 19,05 19,24 19,29 7.126 16.666.747.700
17/4/2020 18,60 19,00 +3,26% 18,19 19,05 18,63 19,00 19,01 2.134 18.054.116.300
16/4/2020 18,55 18,40 +0,27% 17,95 18,82 18,25 18,40 18,41 5.937 13.850.936.400
15/4/2020 18,04 18,35 -0,49% 17,72 18,73 18,33 18,35 18,38 4.091 22.101.448.600
14/4/2020 18,81 18,44 -0,27% 18,26 18,89 18,56 18,43 18,44 4.923 18.562.048.400
13/4/2020 18,23 18,49 +0,87% 17,50 18,49 18,07 18,46 18,49 3.560 17.041.155.500
9/4/2020 17,61 18,33 +4,62% 17,61 18,72 18,29 18,33 18,34 8.704 33.476.822.400
8/4/2020 16,49 17,52 +6,31% 15,93 17,78 16,67 17,52 17,56 9.572 47.200.912.900
7/4/2020 17,99 16,48 -1,96% 16,46 18,10 16,96 16,48 16,50 1.107 37.630.067.300
6/4/2020 16,51 16,81 +5,86% 16,16 17,48 16,87 16,81 16,82 5.733 21.199.832.000
3/4/2020 16,14 15,88 -2,22% 15,62 16,29 15,99 15,87 15,91 6.300 24.601.370.200
2/4/2020 16,37 16,24 -1,04% 15,77 16,45 16,06 16,22 16,24 7.117 28.570.810.800
1/4/2020 16,82 16,41 -6,76% 15,78 16,88 16,33 16,40 16,42 4.231 18.504.703.800
31/3/2020 17,50 17,60 +0,06% 17,12 18,35 17,76 17,52 17,60 1.723 20.385.224.300
30/3/2020 16,75 17,59 +6,28% 15,93 17,91 16,95 17,37 17,59 1.675 22.401.266.800
27/3/2020 17,50 16,55 -8,56% 16,45 17,55 16,82 16,55 16,60 7.558 29.197.220.700
26/3/2020 17,20 18,10 +6,47% 17,03 18,29 17,81 18,10 18,11 9.117 28.273.515.200
25/3/2020 16,45 17,00 +0,95% 16,13 17,35 16,77 16,98 17,00 3.628 28.254.221.900
24/3/2020 17,28 16,84 +3,38% 16,00 17,46 16,81 16,80 16,84 5.037 26.279.520.600
23/3/2020 17,60 16,29 -5,67% 15,13 17,60 15,95 16,29 16,30 8.018 18.321.388.900
20/3/2020 18,40 17,27 -2,98% 16,12 18,51 17,16 17,20 17,30 5.101 30.054.279.900
19/3/2020 17,05 17,80 -1,11% 16,12 18,15 17,47 17,76 17,80 4.974 28.508.416.800
18/3/2020 18,50 18,00 -9,04% 15,79 18,98 17,62 17,97 18,03 1.844 38.823.331.500
17/3/2020 19,00 19,79 +6,63% 18,25 20,10 19,53 19,79 19,84 6.279 39.058.184.800
16/3/2020 18,53 18,56 -8,57% 17,45 19,44 18,54 18,54 18,58 371 27.814.696.400
13/3/2020 20,90 20,30 +6,39% 18,70 21,26 19,68 20,27 20,30 7.010 30.136.561.900
12/3/2020 18,03 19,08 -10,84% 17,40 20,40 18,81 19,07 19,08 5.140 26.463.335.700
11/3/2020 21,80 21,40 -4,89% 18,86 22,45 20,82 21,40 21,41 4.120 36.575.225.200
10/3/2020 22,70 22,50 +1,12% 21,54 23,03 22,16 22,39 22,58 1.992 57.189.462.600
9/3/2020 23,29 22,25 -10,64% 21,70 23,50 22,40 22,21 22,27 7.663 45.273.693.300
6/3/2020 24,75 24,90 -3,41% 24,26 25,18 24,68 24,70 24,90 285 21.170.030.900
5/3/2020 26,39 25,78 -4,16% 25,04 26,91 25,99 25,72 25,78 2.666 24.799.375.900
4/3/2020 26,29 26,90 +4,43% 25,93 26,92 26,49 26,79 26,90 8.530 15.793.746.000
3/3/2020 25,36 25,76 -0,50% 25,22 26,42 25,74 25,74 25,76 7.226 17.266.752.800
2/3/2020 24,39 25,89 +4,99% 24,39 25,89 25,47 25,80 25,89 3.296 18.132.135.300
28/2/2020 24,28 24,66 +1,73% 23,05 24,79 24,12 24,63 24,70 1.628 21.243.169.900
27/2/2020 24,50 24,24 -2,77% 24,09 25,02 24,53 24,20 24,24 4.001 17.962.810.400
26/2/2020 24,90 24,93 -5,39% 24,60 25,30 24,91 24,92 24,98 3.601 20.676.523.200
21/2/2020 25,58 26,35 +1,50% 25,33 26,35 25,97 26,00 26,35 1.905 11.658.849.300
20/2/2020 26,28 25,96 -1,89% 25,69 26,39 25,91 25,80 25,96 6.923 10.779.688.600
19/2/2020 25,57 26,46 +2,56% 25,53 26,46 26,14 26,44 26,46 4.433 9.058.453.000
18/2/2020 26,14 25,80 -2,16% 25,69 26,14 25,81 25,78 25,82 4.393 11.727.642.100
17/2/2020 26,00 26,37 +1,62% 25,87 26,43 26,25 26,18 26,38 9.849 6.706.436.100
14/2/2020 26,35 25,95 -1,56% 25,79 26,35 26,03 25,86 25,95 6.339 10.045.259.700
13/2/2020 26,00 26,36 +0,27% 25,75 26,37 26,20 26,16 26,36 8.528 10.638.866.100
12/2/2020 25,60 26,29 +2,70% 25,46 26,38 26,13 26,09 26,29 7.282 14.017.127.800
11/2/2020 25,02 25,60 +2,48% 24,84 25,62 25,31 25,54 25,60 6.884 13.466.440.800
10/2/2020 25,25 24,98 -0,75% 24,84 25,27 25,00 24,98 25,05 665 12.865.224.000
7/2/2020 25,22 25,17 -1,14% 25,09 25,56 25,28 25,17 25,22 4.922 9.141.755.900
6/2/2020 26,01 25,46 -1,58% 25,18 26,32 25,56 25,39 25,46 9.501 11.368.575.600
5/2/2020 26,50 25,87 +0,04% 25,74 26,58 26,06 25,87 25,88 7.890 21.355.058.600
4/2/2020 24,98 25,86 +3,86% 24,98 25,93 25,61 25,84 25,86 5.178 18.754.680.400
3/2/2020 23,95 24,90 +4,45% 23,92 25,00 24,64 24,82 24,90 5.257 16.076.970.500
31/1/2020 23,96 23,84 -2,21% 23,84 24,31 23,99 23,84 23,89 4.386 17.419.473.900
30/1/2020 24,24 24,38 +0,45% 23,54 24,38 24,10 24,34 24,40 7.049 10.637.416.500
29/1/2020 24,65 24,27 -1,50% 24,12 24,74 24,31 24,23 24,27 5.083 8.554.697.700
28/1/2020 24,16 24,64 +2,41% 24,01 24,65 24,43 24,55 24,64 4.666 11.502.914.300
27/1/2020 24,13 24,06 -1,51% 23,73 24,15 23,94 23,99 24,07 6.590 8.025.009.300
24/1/2020 24,41 24,43 +0,08% 24,13 24,62 24,43 24,43 24,44 1.211 6.515.717.500
23/1/2020 24,20 24,41 +0,08% 23,86 24,48 24,21 24,41 24,42 1.334 13.048.099.900
22/1/2020 24,48 24,39 -0,04% 24,07 24,74 24,31 24,37 24,40 7.732 11.075.130.600
21/1/2020 24,38 24,40 -0,57% 24,32 24,77 24,52 24,40 24,42 6.435 12.829.756.300
20/1/2020 24,41 24,54 +0,12% 24,30 24,84 24,51 24,54 24,55 5.651 7.083.204.100
17/1/2020 24,34 24,51 +0,45% 24,17 24,51 24,33 24,40 24,52 5.161 13.052.605.600
16/1/2020 24,35 24,40 +0,62% 24,15 24,45 24,34 24,36 24,40 2.925 11.553.260.000
15/1/2020 24,34 24,25 -0,82% 24,02 24,49 24,25 24,24 24,25 3.190 11.011.439.000
14/1/2020 23,93 24,45 +2,34% 23,60 24,45 24,22 24,43 24,45 8.645 13.450.462.300
13/1/2020 23,89 23,89 -0,04% 23,85 24,23 23,99 23,89 23,99 7.850 21.526.668.000
10/1/2020 23,89 23,90 +1,19% 23,52 23,92 23,79 23,73 23,90 2.015 25.161.836.000
9/1/2020 23,25 23,62 +1,20% 23,05 23,68 23,47 23,59 23,62 912 13.487.935.100
8/1/2020 23,28 23,34 +0,69% 22,75 23,34 23,14 23,30 23,34 602 10.414.507.900
7/1/2020 23,33 23,18 -0,52% 22,91 23,39 23,11 23,15 23,19 110 11.143.399.900
6/1/2020 23,18 23,30 +0,13% 22,94 23,59 23,32 23,30 23,32 8.279 10.918.676.300
3/1/2020 23,30 23,27 -1,19% 23,05 23,68 23,30 23,27 23,39 5.356 10.518.625.000
2/1/2020 22,88 23,55 +3,33% 22,85 23,61 23,30 23,43 23,55 6.217 11.514.405.600
30/12/2019 22,59 22,79 +0,26% 22,59 23,18 22,89 22,78 22,87 3.555 9.292.009.700
27/12/2019 22,91 22,73 +0,04% 22,49 23,00 22,65 22,57 22,74 4.397 8.311.840.100
26/12/2019 22,40 22,72 +1,43% 22,32 22,75 22,57 22,66 22,72 3.327 8.299.439.500
23/12/2019 22,32 22,40 +0,36% 22,09 22,64 22,42 22,38 22,40 2.612 11.932.794.500
20/12/2019 22,47 22,32 -1,02% 22,14 22,59 22,33 22,32 22,33 4.426 16.394.160.300
19/12/2019 22,50 22,55 +0,76% 22,24 22,58 22,46 22,54 22,55 7.395 17.083.170.000
18/12/2019 22,09 22,38 +1,36% 21,99 22,49 22,21 22,30 22,38 7.166 23.182.525.800
17/12/2019 22,01 22,08 +0,09% 21,85 22,44 22,01 22,05 22,08 9.279 16.917.615.800
16/12/2019 22,69 22,06 -2,69% 22,06 22,79 22,28 22,06 22,09 2.523 14.847.751.800
13/12/2019 22,36 22,67 +2,21% 22,06 22,67 22,37 22,63 22,67 7.767 17.604.860.800
12/12/2019 22,54 22,18 -1,64% 21,97 22,68 22,34 22,18 22,20 1.676 21.059.212.400
11/12/2019 22,20 22,55 +1,67% 22,05 22,55 22,33 22,40 22,55 7.218 22.162.247.300
10/12/2019 21,90 22,18 +1,19% 21,82 22,18 22,02 22,00 22,19 9.509 8.211.335.500
9/12/2019 21,78 21,92 +0,64% 21,51 22,04 21,90 21,89 21,92 4.880 10.798.342.800
6/12/2019 21,82 21,78 +0,05% 21,60 21,95 21,80 21,76 21,78 1.740 11.066.035.400
5/12/2019 21,29 21,77 +2,11% 21,14 21,77 21,59 21,77 21,78 1.483 6.247.837.400
4/12/2019 21,04 21,32 +2,16% 20,90 21,41 21,16 21,26 21,32 1.644 10.480.580.100
3/12/2019 20,71 20,87 +1,31% 20,60 21,05 20,81 20,87 20,89 1.366 8.308.555.600
2/12/2019 20,73 20,60 -0,19% 20,48 20,85 20,69 20,59 20,64 9.727 11.299.034.100
29/11/2019 20,50 20,64 +0,73% 20,30 20,77 20,61 20,56 20,64 9.396 13.242.097.000
28/11/2019 20,49 20,49 -79,87% 20,20 20,59 20,28 20,45 20,49 7.918 11.618.093.000
27/11/2019 101,30 101,80 +1,29% 100,26 102,31 101,35 101,76 102,03 4.025 12.250.592.200
26/11/2019 102,17 100,50 -2,51% 99,90 102,79 100,68 100,48 100,50 8.666 33.960.870.100
25/11/2019 103,56 103,09 -0,06% 102,85 104,29 103,23 103,09 103,26 4.861 8.113.377.500
22/11/2019 104,31 103,15 -1,19% 102,80 104,39 103,22 103,12 103,15 5.082 10.197.686.800
21/11/2019 102,79 104,39 +1,71% 102,19 104,39 103,45 104,03 104,40 5.289 10.553.378.600
19/11/2019 103,66 102,63 -0,99% 101,10 104,10 102,29 102,59 102,63 6.610 14.257.506.100
18/11/2019 104,76 103,66 -0,72% 103,30 104,76 103,85 103,57 103,66 4.579 8.147.669.600
14/11/2019 102,24 104,41 +2,12% 101,87 104,41 103,48 104,40 104,42 6.534 10.446.786.600
13/11/2019 101,10 102,24 +0,29% 101,05 102,38 101,73 102,23 102,34 5.231 7.327.859.100
12/11/2019 102,00 101,94 -0,84% 99,99 102,65 101,16 101,75 101,97 7.068 16.358.039.900
11/11/2019 100,25 102,80 +2,54% 99,55 102,80 101,65 102,20 102,80 4.260 8.193.521.900
8/11/2019 101,49 100,25 -1,98% 99,56 102,50 100,80 100,25 100,43 4.485 8.127.153.000
7/11/2019 102,03 102,28 +1,05% 101,28 102,73 101,75 102,28 102,39 3.744 9.062.508.100
6/11/2019 103,10 101,22 -1,29% 101,00 103,14 101,62 101,22 101,25 5.626 9.291.269.100
5/11/2019 102,40 102,54 -0,09% 101,13 102,54 101,96 102,50 102,54 5.118 9.702.641.000
4/11/2019 101,40 102,63 +1,29% 101,40 103,17 102,69 102,63 102,70 6.283 12.652.242.000
1/11/2019 101,65 101,32 -0,55% 99,05 102,53 101,60 101,32 101,35 7.195 16.311.650.500
31/10/2019 102,18 101,88 -0,37% 101,12 102,46 101,79 101,76 101,88 6.181 12.344.419.400
30/10/2019 99,76 102,26 +2,51% 99,45 102,47 101,42 102,25 102,35 4.153 6.966.650.400
29/10/2019 98,38 99,76 +1,06% 98,38 101,13 99,75 99,76 99,94 5.559 13.494.397.100
28/10/2019 98,00 98,71 +1,14% 97,30 98,76 98,42 98,09 98,71 3.787 6.170.423.900
25/10/2019 99,41 97,60 -1,66% 97,31 99,41 97,84 97,41 97,69 6.311 11.184.811.700
24/10/2019 99,00 99,25 +0,86% 97,90 99,43 98,73 99,22 99,25 4.552 7.113.800.500
23/10/2019 100,41 98,40 -1,42% 98,35 100,41 98,89 98,40 98,50 5.642 11.859.255.100
22/10/2019 101,99 99,82 -2,05% 99,15 102,38 101,05 99,77 99,82 6.139 17.913.732.300
21/10/2019 100,10 101,91 +1,49% 100,09 101,91 101,18 101,33 101,91 4.599 6.988.819.900
18/10/2019 99,22 100,41 +1,20% 99,07 100,95 100,11 100,10 100,48 4.298 11.108.105.100
17/10/2019 99,03 99,22 -0,78% 98,64 99,85 99,20 99,20 99,22 6.566 12.098.946.000
16/10/2019 98,10 100,00 +2,20% 96,32 100,70 98,48 100,00 100,06 1.069 26.467.563.700
15/10/2019 102,60 97,85 -4,95% 96,85 103,93 99,19 97,84 97,85 3.789 47.001.953.500
14/10/2019 101,11 102,95 +1,71% 100,60 103,06 102,01 102,78 102,95 4.242 9.768.623.300
11/10/2019 99,49 101,22 +2,35% 98,25 101,81 100,89 101,17 101,22 4.603 8.955.242.900
10/10/2019 97,24 98,90 +1,34% 96,87 98,90 98,43 98,80 98,94 3.454 8.156.477.700
9/10/2019 97,05 97,59 +1,19% 96,60 99,76 97,37 97,46 97,59 5.030 7.499.029.100
8/10/2019 97,69 96,44 -1,28% 96,05 99,06 97,20 96,44 96,45 6.526 10.669.413.500
7/10/2019 99,62 97,69 -2,66% 97,69 100,15 98,34 97,66 97,70 6.270 11.126.178.400
4/10/2019 98,64 100,36 +1,89% 97,92 101,24 99,87 100,34 100,41 5.265 8.049.522.300
3/10/2019 98,02 98,50 +0,78% 96,59 98,54 97,95 98,07 98,51 3.765 5.814.325.300
2/10/2019 98,67 97,74 -1,57% 97,71 98,69 98,09 97,74 97,94 4.253 6.570.729.200
1/10/2019 100,52 99,30 -0,99% 98,99 100,64 99,49 99,29 99,30 3.583 7.236.161.400
30/9/2019 99,90 100,29 +0,58% 99,32 101,04 100,34 100,29 100,43 4.450 8.806.306.900
27/9/2019 99,60 99,71 +0,12% 98,92 99,96 99,46 99,46 99,74 3.795 7.297.555.100
26/9/2019 99,00 99,59 +0,09% 98,93 99,92 99,34 99,30 99,60 6.554 9.797.680.600
25/9/2019 100,76 99,50 -1,60% 98,80 100,84 99,38 99,48 99,50 7.252 16.939.344.800
24/9/2019 101,39 101,12 -0,29% 100,20 101,54 100,77 101,00 101,12 3.797 8.699.561.300
23/9/2019 101,10 101,41 -0,70% 100,69 101,69 101,21 101,31 101,41 3.697 5.532.473.700
20/9/2019 104,90 102,13 -0,08% 99,88 104,90 101,45 101,55 102,13 8.212 17.781.715.700
19/9/2019 102,32 102,21 +0,32% 102,11 104,93 103,10 102,21 102,57 7.627 17.215.669.500
18/9/2019 100,97 101,88 +1,30% 100,30 101,88 101,10 100,95 101,88 2.834 4.525.554.900
17/9/2019 99,76 100,57 +0,07% 99,42 101,43 100,72 100,56 101,00 5.058 10.346.410.400
16/9/2019 100,60 100,50 +0,37% 98,76 100,60 99,84 100,05 100,50 5.224 8.558.915.900
13/9/2019 100,00 100,13 -0,37% 98,66 100,62 99,74 99,56 100,13 6.136 13.673.413.500
12/9/2019 99,74 100,50 +1,49% 98,81 100,50 99,83 100,05 100,50 5.072 7.750.923.800
11/9/2019 97,21 99,02 +3,29% 96,50 99,02 98,14 98,40 99,02 3.893 6.472.508.400
10/9/2019 94,54 95,87 +1,40% 94,14 95,87 95,09 95,44 95,89 6.832 8.915.229.500
9/9/2019 97,81 94,55 -3,03% 94,40 97,98 95,65 94,55 94,59 8.559 13.056.616.200
6/9/2019 98,92 97,50 -0,48% 97,25 98,99 97,79 97,45 97,50 5.827 8.365.372.000
5/9/2019 99,48 97,97 -1,34% 97,73 100,08 98,67 97,87 98,39 9.727 23.122.425.300
4/9/2019 98,50 99,30 +1,85% 96,74 99,30 98,19 98,51 99,30 5.255 10.570.685.000
3/9/2019 97,85 97,50 -0,71% 96,39 99,33 97,64 97,50 97,62 6.647 13.041.822.800
2/9/2019 95,59 98,20 +2,54% 95,48 98,20 97,68 97,99 98,20 4.290 8.337.105.600
30/8/2019 94,37 95,77 +1,99% 94,02 96,52 95,39 95,77 95,86 6.756 16.330.348.200
29/8/2019 92,60 93,90 +1,40% 92,50 94,03 93,61 93,50 93,90 5.330 8.524.205.700
28/8/2019 92,06 92,60 +0,23% 91,00 92,95 92,29 92,49 92,60 7.217 13.226.393.700
27/8/2019 93,60 92,39 -1,29% 91,66 94,19 92,23 92,36 92,39 7.184 39.496.115.500
26/8/2019 94,48 93,60 -1,29% 93,45 94,78 94,05 93,45 93,60 6.607 25.551.713.100
23/8/2019 96,13 94,82 -2,25% 93,65 96,90 94,80 94,82 94,96 5.575 7.808.256.100
22/8/2019 97,80 97,00 -0,27% 96,43 97,88 97,04 96,90 97,00 3.615 5.832.471.500
21/8/2019 96,21 97,26 +1,61% 95,15 97,65 96,77 97,25 97,27 3.911 5.851.896.100
20/8/2019 97,00 95,72 -0,88% 94,79 97,00 95,47 95,50 95,72 4.029 5.957.535.100
19/8/2019 97,40 96,57 -0,44% 95,47 97,68 96,33 96,11 96,57 4.399 6.257.885.200
16/8/2019 94,86 97,00 +2,97% 94,86 97,00 96,26 96,73 97,00 7.101 10.346.036.200
15/8/2019 95,58 94,20 -0,54% 93,52 98,30 95,31 94,20 94,40 7.247 13.760.240.000
14/8/2019 96,50 94,71 -2,61% 94,70 96,92 95,50 94,70 94,73 7.432 10.545.349.400
13/8/2019 94,50 97,25 +1,73% 93,45 97,42 96,28 97,25 97,27 5.633 10.879.084.500
12/8/2019 96,32 95,60 -1,93% 94,58 96,48 95,40 95,42 95,60 5.347 9.101.483.100
9/8/2019 95,10 97,48 +1,87% 94,93 97,48 96,78 97,00 97,53 3.426 7.808.969.500
8/8/2019 94,98 95,69 +0,73% 94,43 96,96 95,25 95,57 95,69 7.377 13.376.040.700
7/8/2019 94,50 95,00 0,00% 93,00 95,33 94,45 94,55 95,00 5.839 10.904.309.200
6/8/2019 92,98 95,00 +2,16% 92,55 95,58 94,40 95,00 95,12 6.926 21.580.169.900
5/8/2019 93,48 92,99 -1,92% 92,15 94,24 92,95 92,40 92,99 5.693 12.186.627.600
2/8/2019 94,80 94,81 +0,06% 93,20 95,59 94,08 94,80 94,82 5.652 17.561.118.400
1/8/2019 95,07 94,75 +0,26% 94,11 97,60 96,21 94,69 94,76 8.989 30.234.987.900
31/7/2019 94,51 94,50 +0,28% 93,86 95,17 94,58 94,45 94,60 9.044 19.101.689.600
30/7/2019 94,37 94,24 +0,28% 93,35 95,09 94,29 94,22 94,24 5.924 10.046.497.400
29/7/2019 91,77 93,98 +2,41% 91,56 93,98 92,91 93,30 93,98 4.559 7.859.286.700
26/7/2019 91,28 91,77 +0,30% 91,25 92,18 91,75 91,71 91,81 6.717 15.134.818.100
25/7/2019 93,31 91,50 -1,25% 90,82 93,52 91,69 91,46 91,50 7.191 14.346.398.600
24/7/2019 95,99 92,66 -3,31% 92,58 96,22 93,65 92,66 92,77 8.256 19.774.327.600
23/7/2019 94,86 95,83 +1,02% 94,59 96,00 95,44 95,80 95,83 4.681 7.197.741.100
22/7/2019 94,05 94,86 +0,64% 93,85 95,38 94,54 94,61 94,86 4.426 9.854.922.600
19/7/2019 95,12 94,26 -1,15% 94,20 95,30 94,54 94,26 94,28 2.890 4.928.824.100
18/7/2019 95,27 95,36 +0,60% 94,11 95,38 94,81 95,03 95,36 3.572 6.334.922.500
17/7/2019 95,19 94,79 -0,17% 93,99 96,35 94,82 94,74 94,79 5.077 11.034.895.400
16/7/2019 95,00 94,95 -0,99% 94,95 95,91 95,21 94,95 95,00 3.797 6.040.434.700
15/7/2019 97,20 95,90 -0,47% 94,85 97,20 95,57 95,90 96,00 5.064 6.706.554.800
12/7/2019 98,15 96,35 -2,45% 96,35 98,91 97,45 96,33 96,38 7.184 17.156.099.500
11/7/2019 97,30 98,77 +1,68% 96,57 98,77 97,94 98,76 98,81 7.785 16.610.911.600
10/7/2019 97,17 97,14 +0,87% 96,70 99,64 98,18 97,14 97,56 1.928 19.926.037.000
8/7/2019 94,49 96,30 +2,12% 93,96 97,26 95,95 96,27 96,30 5.827 9.423.369.600
5/7/2019 93,58 94,30 +0,22% 93,00 94,33 93,86 94,30 94,31 4.846 6.633.754.200
4/7/2019 92,99 94,09 +1,18% 92,65 94,22 93,64 94,00 94,09 5.708 7.965.272.000
3/7/2019 89,77 92,99 +3,17% 89,47 92,99 91,74 92,38 93,00 4.692 7.784.309.100
2/7/2019 90,30 90,13 -0,18% 89,17 90,75 89,89 89,61 90,13 4.594 7.190.440.400
1/7/2019 91,80 90,29 -1,64% 90,29 92,93 90,91 90,29 90,40 5.028 7.265.871.500
28/6/2019 90,70 91,80 +1,36% 90,24 92,90 91,60 91,68 92,20 7.081 16.080.419.700
27/6/2019 88,06 90,57 +1,76% 87,54 90,57 89,35 89,85 90,58 4.472 8.369.171.900
26/6/2019 88,85 89,00 -0,18% 88,12 89,64 88,84 88,80 89,00 4.370 7.192.769.900
25/6/2019 90,10 89,16 -1,74% 88,17 90,93 89,18 89,13 89,16 6.047 9.901.827.000
24/6/2019 90,95 90,74 -0,49% 89,55 91,91 90,48 90,34 90,74 6.592 9.834.598.800
21/6/2019 91,02 91,19 +0,76% 90,06 91,82 91,17 91,18 91,31 9.594 15.172.569.200
19/6/2019 89,61 90,50 +0,99% 88,65 90,64 89,89 90,45 90,50 4.550 7.013.584.400
18/6/2019 89,50 89,61 +0,65% 88,79 89,72 89,41 89,00 89,61 3.604 9.000.096.300
17/6/2019 89,19 89,03 -0,41% 88,71 89,88 89,40 89,00 89,20 3.424 6.468.229.500
14/6/2019 88,28 89,40 +0,73% 88,06 89,84 89,28 89,29 89,40 5.582 9.643.527.100
13/6/2019 88,00 88,75 +1,54% 87,78 89,30 88,74 88,54 88,75 4.818 8.619.363.600
12/6/2019 88,08 87,40 -1,03% 86,72 88,22 87,38 87,22 87,40 5.576 7.494.687.000
11/6/2019 87,00 88,31 +1,51% 86,29 88,31 87,73 88,00 88,31 4.640 8.052.204.400
10/6/2019 87,84 87,00 -1,27% 86,03 88,07 87,15 86,93 87,06 8.590 26.661.965.500
7/6/2019 86,26 88,12 +1,99% 86,26 88,12 87,13 87,30 88,12 6.468 12.392.166.300
6/6/2019 86,78 86,40 +0,48% 85,79 86,85 86,22 85,81 86,40 3.900 5.510.761.300
5/6/2019 86,62 85,99 -0,06% 85,84 86,83 86,27 85,74 85,99 4.535 5.614.774.100
4/6/2019 86,70 86,04 -0,99% 85,60 86,99 86,24 86,04 86,30 7.634 11.278.126.500
3/6/2019 86,25 86,90 +0,87% 85,53 87,01 86,13 86,81 86,90 5.458 7.431.352.600
31/5/2019 85,50 86,15 +0,88% 85,07 87,49 86,19 86,15 86,30 6.671 21.019.495.900
30/5/2019 83,60 85,40 +2,30% 82,70 85,79 85,10 85,40 85,47 7.576 10.032.174.000
29/5/2019 82,75 83,48 +0,86% 81,90 83,49 82,76 83,48 83,49 6.758 9.551.441.700
28/5/2019 82,50 82,77 +0,95% 81,07 82,84 82,54 82,77 82,79 8.001 21.083.703.900
27/5/2019 81,39 81,99 +0,90% 81,15 82,23 81,67 81,77 82,49 3.609 5.216.346.700
24/5/2019 83,46 81,26 -1,50% 80,75 83,46 81,40 81,26 81,31 6.505 8.507.501.400
23/5/2019 83,49 82,50 -1,01% 82,04 83,85 82,74 82,44 82,50 5.762 7.192.111.200
22/5/2019 84,11 83,34 -0,55% 82,77 84,11 83,28 83,18 83,34 5.474 6.225.805.800
21/5/2019 82,30 83,80 +1,82% 81,90 83,80 82,86 83,80 83,86 5.843 10.277.545.400
20/5/2019 80,35 82,30 +3,38% 79,38 82,35 81,37 82,30 82,32 5.343 7.662.975.200
17/5/2019 80,80 79,61 -1,72% 79,09 82,38 80,68 79,61 79,69 7.440 10.658.119.200
16/5/2019 81,09 81,00 -1,33% 80,34 82,50 81,60 80,90 81,00 9.735 15.703.964.600
15/5/2019 79,80 82,09 +2,59% 78,85 82,50 81,58 82,09 82,10 9.116 14.716.499.000
14/5/2019 79,13 80,02 +0,90% 78,54 80,02 79,42 79,51 80,02 4.221 5.278.701.100
13/5/2019 79,20 79,31 -2,12% 78,75 79,51 79,13 79,01 79,31 4.642 6.778.064.700
10/5/2019 80,40 81,03 +0,53% 78,76 81,43 80,06 80,87 81,05 5.363 8.503.843.500
9/5/2019 79,29 80,60 +0,99% 78,81 80,78 79,91 80,58 80,60 3.738 4.827.939.800
8/5/2019 80,01 79,81 +0,26% 79,41 81,00 80,04 79,81 80,09 3.676 7.083.542.800
7/5/2019 79,00 79,60 +0,24% 78,35 79,84 79,31 79,51 79,60 4.741 5.984.121.100
6/5/2019 79,30 79,41 -0,91% 78,65 80,02 79,26 79,36 79,41 3.348 5.783.762.300
3/5/2019 81,09 80,14 -1,18% 79,80 81,10 80,17 80,14 80,16 4.590 10.091.014.800
2/5/2019 81,25 81,10 -1,22% 79,86 81,54 80,72 81,05 81,10 3.837 4.467.258.300
30/4/2019 81,62 82,10 +1,61% 80,59 82,20 81,88 82,04 82,10 4.668 15.156.082.500
29/4/2019 81,10 80,80 -0,07% 80,32 81,89 80,73 80,70 80,80 5.199 7.117.582.300
26/4/2019 80,67 80,86 +0,14% 80,27 81,56 80,82 80,70 80,86 5.975 10.345.835.400
25/4/2019 79,30 80,75 +1,32% 79,30 82,19 80,93 80,74 80,75 7.859 27.174.725.300
24/4/2019 79,94 79,70 -0,40% 78,66 80,23 79,59 79,70 79,92 5.404 11.465.461.100
23/4/2019 80,63 80,02 +0,04% 79,74 81,05 80,65 80,00 80,73 5.320 8.367.517.500
22/4/2019 79,83 79,99 +0,11% 78,81 80,52 79,69 79,97 79,99 4.070 6.189.875.400
18/4/2019 78,60 79,90 +2,30% 77,80 79,97 79,50 79,87 79,90 4.402 6.756.261.700
17/4/2019 79,44 78,10 -1,58% 76,87 79,57 78,10 78,07 78,12 7.717 14.947.463.200
16/4/2019 79,61 79,35 -0,63% 78,76 80,27 79,41 79,34 79,35 7.154 9.653.229.300
15/4/2019 79,47 79,85 +1,45% 78,47 80,14 79,45 79,85 79,90 5.757 11.516.054.800
12/4/2019 78,70 78,71 -0,99% 78,07 80,00 78,78 78,52 78,71 6.623 14.473.477.800
11/4/2019 80,32 79,50 -0,63% 78,50 80,60 79,24 79,48 79,50 4.496 7.558.632.000
10/4/2019 80,93 80,00 -0,74% 79,33 81,18 79,84 79,98 80,00 4.651 8.272.309.000
9/4/2019 82,31 80,60 -2,27% 80,07 82,31 80,70 80,56 80,60 5.666 8.212.002.800
8/4/2019 83,30 82,47 -0,40% 81,41 83,30 82,00 82,41 82,47 4.742 6.657.635.900
5/4/2019 81,85 82,80 +2,10% 81,33 82,88 82,31 82,41 82,80 6.823 8.196.577.200
4/4/2019 79,52 81,10 +1,99% 79,50 81,59 80,69 80,99 81,10 5.016 8.806.607.300
3/4/2019 81,01 79,52 -1,00% 79,37 81,20 80,27 79,52 79,67 3.500 4.496.062.000
2/4/2019 80,06 80,32 +0,40% 79,90 81,23 80,75 80,32 80,37 4.135 24.085.210.300
1/4/2019 80,90 80,00 0,00% 77,81 80,90 79,16 80,00 80,05 3.797 8.038.848.700
29/3/2019 79,23 80,00 +1,27% 78,97 81,92 80,21 79,98 80,01 6.573 9.819.907.700
28/3/2019 77,60 79,00 +1,35% 77,10 80,49 79,19 78,93 79,02 9.960 15.816.832.900
27/3/2019 79,95 77,95 -3,44% 77,19 80,37 78,38 77,91 77,95 8.379 11.193.603.100
26/3/2019 80,20 80,73 +0,91% 79,29 80,73 79,99 79,91 80,73 8.878 9.822.958.900
25/3/2019 79,25 80,00 +0,31% 78,66 80,41 79,72 79,99 80,03 5.074 5.518.850.600
22/3/2019 79,57 79,75 -1,24% 79,00 80,15 79,55 79,70 79,75 7.292 7.900.953.100
21/3/2019 81,20 80,75 -0,62% 79,07 81,55 80,35 80,75 81,05 6.375 7.054.102.900
20/3/2019 81,49 81,25 -0,71% 80,68 82,23 81,33 81,25 81,45 4.363 6.089.466.000
19/3/2019 82,86 81,83 -1,34% 81,67 83,42 82,28 81,80 81,83 4.781 6.065.086.600
18/3/2019 82,49 82,94 +0,72% 81,72 82,94 82,57 82,65 82,94 4.592 5.732.148.700
15/3/2019 82,15 82,35 +0,43% 82,00 82,80 82,16 82,21 82,35 3.064 13.655.679.300
14/3/2019 82,06 82,00 -0,55% 81,51 83,20 82,43 82,00 82,15 4.080 18.830.416.100
13/3/2019 82,64 82,45 -0,05% 81,83 82,80 82,32 82,42 82,45 3.991 8.967.412.200
12/3/2019 81,50 82,49 +1,34% 81,33 82,94 82,49 82,42 82,50 4.197 9.539.207.000
11/3/2019 82,51 81,40 -1,33% 80,64 82,97 81,35 81,30 81,40 8.380 14.470.851.700
8/3/2019 80,24 82,50 +2,68% 80,02 83,04 81,95 82,49 82,50 5.538 7.621.735.600
7/3/2019 81,09 80,35 -0,62% 80,17 81,35 80,54 80,32 80,47 3.535 14.915.796.300
6/3/2019 81,75 80,85 -1,96% 80,45 82,41 81,04 80,56 80,87 5.491 6.651.297.000
1/3/2019 82,15 82,47 +0,41% 81,24 83,24 82,24 82,26 82,47 4.823 8.678.700.500
28/2/2019 82,61 82,13 -1,02% 81,02 83,14 81,85 82,13 82,17 6.514 17.674.171.300
27/2/2019 83,32 82,98 -0,75% 82,42 83,50 83,00 82,97 83,00 4.061 7.754.598.200
26/2/2019 84,15 83,61 -0,45% 83,21 84,15 83,70 83,61 83,77 3.620 5.059.195.100
25/2/2019 84,35 83,99 -0,43% 83,22 84,95 83,84 83,98 83,99 4.504 5.662.676.800
22/2/2019 84,52 84,35 +0,66% 83,16 84,70 83,94 83,90 84,35 4.031 10.164.562.000
21/2/2019 85,01 83,80 -0,65% 83,08 85,01 83,73 83,80 83,81 7.839 12.160.480.500
20/2/2019 84,63 84,35 -0,55% 83,96 85,42 84,44 84,35 84,38 7.514 9.799.336.400
19/2/2019 83,99 84,82 +0,99% 83,99 85,46 84,50 84,49 84,82 3.559 19.148.003.900
18/2/2019 84,00 83,99 -0,01% 82,71 84,44 83,35 83,12 83,99 5.068 6.326.787.000
15/2/2019 84,10 84,00 -0,36% 83,19 84,91 83,92 83,81 84,00 5.826 11.732.286.400
14/2/2019 84,34 84,30 -0,11% 82,06 84,34 83,31 83,99 84,30 5.957 8.892.834.700
13/2/2019 83,77 84,39 +1,42% 82,55 84,39 83,68 84,31 84,39 8.960 10.265.227.900
12/2/2019 84,29 83,21 -0,35% 82,24 84,64 82,90 83,21 83,25 8.241 11.353.625.300
11/2/2019 85,01 83,50 -1,65% 83,08 85,49 83,67 83,29 83,50 6.400 9.350.219.500
8/2/2019 85,37 84,90 -0,55% 84,54 85,54 84,87 84,80 84,90 5.467 8.261.717.100
7/2/2019 86,47 85,37 -1,26% 85,11 87,17 85,91 85,27 85,38 7.515 9.904.685.300
6/2/2019 86,05 86,46 -0,46% 85,74 86,80 86,21 86,16 86,50 5.662 9.498.671.900
5/2/2019 87,33 86,86 -1,24% 86,06 87,80 86,84 86,86 87,30 8.684 11.862.990.000
4/2/2019 88,06 87,95 -0,29% 87,29 88,50 87,86 87,72 87,95 4.462 6.112.487.600
1/2/2019 88,21 88,21 +0,07% 87,37 89,10 88,05 88,21 88,50 4.721 8.775.078.400
31/1/2019 88,80 88,15 +0,17% 87,43 88,98 88,21 87,97 88,15 5.882 25.549.532.800
30/1/2019 86,68 88,00 +1,62% 86,06 89,00 87,27 87,95 88,00 1.336 17.111.454.800
29/1/2019 84,68 86,60 +2,97% 84,68 86,60 85,92 86,00 86,60 5.399 7.598.473.600
28/1/2019 84,38 84,10 +0,13% 83,76 85,84 84,65 84,10 84,17 7.151 9.126.775.100
24/1/2019 83,30 83,99 +1,19% 82,87 84,53 83,94 83,99 84,00 5.061 11.893.122.100
23/1/2019 82,74 83,00 +1,22% 82,32 83,81 82,96 83,00 83,56 6.355 10.869.499.200
22/1/2019 84,45 82,00 -2,55% 81,71 84,82 82,63 82,00 82,03 5.865 8.889.761.100
21/1/2019 82,51 84,15 +1,63% 81,32 84,62 83,53 84,15 84,60 5.480 7.702.335.900
18/1/2019 83,49 82,80 -0,86% 82,21 84,08 82,87 82,64 82,80 7.939 15.523.259.700
17/1/2019 83,49 83,52 -0,05% 82,66 84,88 83,46 83,51 83,62 5.639 12.795.576.300
16/1/2019 83,07 83,56 0,00% 82,62 83,74 83,12 83,39 83,56 6.382 12.587.886.900
15/1/2019 83,14 83,56 +0,42% 82,05 83,65 83,13 83,29 83,56 9.347 11.173.885.600
14/1/2019 81,32 83,21 +2,31% 80,75 84,03 82,77 82,74 83,21 6.662 12.961.720.400
11/1/2019 80,45 81,33 +0,42% 80,34 81,48 81,22 81,33 81,48 4.953 11.326.946.000
10/1/2019 80,50 80,99 +1,30% 80,26 82,00 81,25 80,55 81,00 7.838 13.841.267.800
9/1/2019 78,45 79,95 +1,59% 78,17 79,95 79,23 79,88 79,95 7.621 9.685.146.000
8/1/2019 78,67 78,70 +0,25% 77,95 79,17 78,70 78,60 78,70 7.683 10.325.098.200
7/1/2019 77,00 78,50 +0,64% 77,00 79,13 78,37 78,28 78,50 6.768 9.003.833.500
4/1/2019 76,50 78,00 +1,30% 76,00 79,48 78,17 78,00 78,34 6.417 16.452.499.400
3/1/2019 74,80 77,00 +2,79% 74,15 77,10 76,49 76,68 77,05 8.062 14.718.217.400
2/1/2019 74,54 74,91 +0,47% 73,93 76,40 75,43 74,90 74,91 8.042 13.727.725.100
28/12/2018 72,48 74,56 +4,28% 71,18 74,70 73,81 74,55 74,61 6.536 17.397.176.200
27/12/2018 71,19 71,50 +0,41% 70,46 71,90 71,26 71,44 71,50 2.939 4.233.910.400
26/12/2018 69,76 71,21 +0,95% 69,11 72,23 71,25 71,21 71,27 3.011 4.333.028.500
21/12/2018 69,90 70,54 +0,06% 69,90 71,73 70,65 70,54 70,83 4.496 8.881.396.700
20/12/2018 70,66 70,50 +0,34% 69,69 71,58 70,43 70,36 70,50 3.108 7.039.651.400
19/12/2018 70,71 70,26 -0,51% 70,25 71,33 70,68 70,25 70,26 4.136 5.186.564.500
18/12/2018 71,76 70,62 -0,30% 70,00 71,76 70,47 70,62 70,71 5.956 6.288.919.600
17/12/2018 71,64 70,83 -1,52% 70,23 72,04 71,08 70,60 70,83 4.843 5.577.866.700
14/12/2018 71,19 71,92 +0,01% 70,99 72,14 71,76 71,68 71,92 3.267 5.051.878.700
13/12/2018 71,35 71,91 +1,00% 70,81 72,09 71,62 71,83 71,91 4.237 5.183.313.600
12/12/2018 71,12 71,20 +0,42% 71,12 72,85 71,91 71,18 71,20 6.786 7.833.104.200
11/12/2018 69,71 70,90 +1,71% 69,56 71,03 70,68 70,89 70,90 5.526 9.220.658.900
10/12/2018 70,24 69,71 -0,94% 69,07 70,34 69,77 69,71 69,85 4.094 5.432.252.100
7/12/2018 71,58 70,37 -1,24% 70,10 71,58 70,60 70,35 70,37 7.012 10.326.185.100
6/12/2018 72,15 71,25 -1,99% 70,39 72,26 71,21 71,22 71,25 7.306 13.322.252.500
5/12/2018 72,60 72,70 +0,76% 72,26 73,26 72,75 72,58 72,70 3.702 6.601.541.900
4/12/2018 73,61 72,15 -1,84% 71,89 74,23 72,89 72,15 72,30 4.954 8.185.224.900
3/12/2018 73,64 73,50 +1,18% 72,81 73,64 73,33 73,47 73,51 6.256 8.500.831.800
30/11/2018 74,06 72,64 -1,84% 72,64 74,11 73,02 72,64 73,36 4.134 9.746.858.700
29/11/2018 74,00 74,00 -0,60% 73,39 74,74 73,95 73,86 74,00 3.983 4.631.150.600
28/11/2018 73,53 74,45 +0,36% 72,94 74,45 73,89 74,09 74,45 7.955 16.708.937.900
27/11/2018 72,34 74,18 +2,74% 71,78 74,36 73,47 74,06 74,18 6.419 9.372.257.500
26/11/2018 72,58 72,20 -0,39% 71,82 73,30 72,53 72,20 72,41 6.669 9.237.091.900
23/11/2018 71,71 72,48 +0,79% 71,67 72,58 72,16 72,04 72,48 4.885 6.329.941.800
22/11/2018 71,43 71,91 +0,56% 70,94 72,80 71,97 71,91 72,25 3.605 5.197.907.100
21/11/2018 70,98 71,51 +0,72% 70,17 72,06 71,16 71,51 71,78 7.060 8.370.658.600
19/11/2018 71,17 71,00 -0,77% 70,48 71,95 71,00 71,00 71,01 5.331 5.698.945.100
16/11/2018 70,77 71,55 +2,24% 69,40 71,80 70,99 71,55 71,60 7.143 10.923.313.800
14/11/2018 69,13 69,98 +2,09% 68,04 69,98 69,15 69,50 69,98 5.277 6.332.019.200
13/11/2018 68,17 68,55 +0,50% 67,59 69,17 68,48 68,32 68,55 4.792 5.163.706.600
12/11/2018 69,41 68,21 -1,50% 68,04 69,41 68,38 68,21 68,25 4.021 4.175.048.900
9/11/2018 69,21 69,25 -0,36% 68,04 70,35 69,20 69,20 69,25 5.482 6.210.371.700
8/11/2018 70,78 69,50 -0,86% 69,12 71,28 70,15 69,50 69,80 7.825 10.241.716.200
7/11/2018 70,19 70,10 -0,01% 69,60 71,45 70,20 70,07 70,10 6.164 6.238.801.100
6/11/2018 68,99 70,11 +0,16% 68,99 70,72 70,03 69,97 70,11 4.131 8.051.760.700
5/11/2018 68,67 70,00 +1,88% 68,24 70,61 69,81 69,95 70,00 7.124 10.732.312.700
1/11/2018 68,14 68,71 +1,06% 67,11 69,25 68,47 68,71 68,91 6.103 10.515.001.200
31/10/2018 66,85 67,99 +2,24% 66,31 68,17 67,39 67,80 67,99 5.703 15.055.744.200
30/10/2018 65,57 66,50 +2,89% 64,06 66,85 65,93 66,44 66,50 7.823 17.484.394.000
29/10/2018 66,86 64,63 -1,03% 63,53 68,00 65,17 64,25 64,63 6.394 6.269.795.500
26/10/2018 64,51 65,30 +1,35% 64,51 66,67 65,65 65,28 65,45 9.059 9.040.508.600
25/10/2018 64,13 64,43 +0,47% 63,89 65,26 64,69 64,43 64,58 5.960 5.460.051.000
24/10/2018 64,46 64,13 -0,77% 63,10 64,85 64,34 64,08 64,13 5.565 7.691.868.100
23/10/2018 62,11 64,63 +2,26% 61,63 65,15 64,43 64,60 64,63 7.412 7.740.137.600
22/10/2018 63,10 63,20 +0,64% 62,67 63,88 63,23 63,20 63,22 4.841 4.405.415.300
19/10/2018 62,74 62,80 +1,31% 62,00 63,11 62,64 62,80 62,83 6.053 5.023.247.600
18/10/2018 61,88 61,99 -0,74% 61,88 63,54 62,65 61,99 62,24 7.027 9.598.859.000
17/10/2018 59,72 62,45 +3,82% 59,21 62,64 60,74 62,29 62,45 8.401 13.061.080.500
16/10/2018 59,62 60,15 +2,47% 59,62 60,80 60,12 60,07 60,17 6.283 10.624.001.900
15/10/2018 58,56 58,70 -0,19% 58,22 59,76 58,90 58,70 58,71 4.132 3.905.802.100
11/10/2018 59,96 58,81 -0,94% 58,29 61,08 59,29 58,61 58,81 5.283 5.992.035.300
10/10/2018 60,12 59,37 -2,22% 58,89 60,30 59,45 59,37 59,42 6.204 6.353.618.100
9/10/2018 60,70 60,72 +0,93% 59,61 61,24 60,52 60,72 61,00 6.066 7.273.862.900
8/10/2018 61,40 60,16 +2,24% 60,10 63,00 60,74 60,16 60,33 9.594 12.081.396.800
5/10/2018 59,94 58,84 -0,27% 58,00 59,94 58,74 58,70 58,84 5.313 4.477.570.800
4/10/2018 59,13 59,00 -0,22% 57,86 59,80 58,72 59,00 59,30 5.918 5.729.822.100
3/10/2018 59,81 59,13 -0,29% 58,54 60,95 59,64 59,13 59,17 1.095 10.717.919.900
2/10/2018 58,17 59,30 +4,05% 57,95 59,30 58,85 58,60 59,30 9.226 10.485.796.900
1/10/2018 57,16 56,99 -0,82% 56,70 57,51 57,00 56,97 56,99 3.049 4.577.209.700
28/9/2018 57,69 57,46 -1,61% 57,06 57,95 57,48 57,41 57,47 4.447 5.599.765.300
27/9/2018 57,65 58,40 +0,95% 57,65 58,87 58,51 58,36 58,43 5.359 6.275.955.600
26/9/2018 58,96 57,85 -0,96% 57,50 59,09 58,13 57,84 57,85 6.354 7.570.740.600
25/9/2018 59,13 58,41 -2,37% 57,80 59,14 58,35 58,41 58,43 5.303 7.053.795.500
24/9/2018 59,68 59,83 -0,61% 58,63 59,90 59,43 59,55 59,83 6.392 5.654.284.600
21/9/2018 59,97 60,20 +0,40% 59,55 61,50 60,31 60,16 60,25 7.830 13.839.735.200
20/9/2018 59,51 59,96 +1,71% 59,01 60,43 59,90 59,91 59,96 5.110 6.830.960.800
19/9/2018 59,85 58,95 -1,80% 58,38 60,12 59,05 58,60 58,95 4.935 5.591.966.700
18/9/2018 58,07 60,03 +2,90% 57,98 60,47 59,79 59,90 60,03 6.747 6.329.924.900
17/9/2018 56,17 58,34 +3,27% 56,17 58,47 57,62 58,22 58,34 5.384 4.780.818.100
14/9/2018 56,59 56,49 -0,69% 55,64 57,53 56,47 56,45 56,49 5.211 4.829.012.200
13/9/2018 57,14 56,88 -0,39% 56,52 57,51 56,99 56,75 56,88 5.380 8.047.831.500
12/9/2018 58,19 57,10 -1,13% 56,76 58,19 57,19 57,10 57,20 5.135 5.740.216.500
11/9/2018 57,71 57,75 -1,11% 56,60 57,97 57,38 57,75 57,79 3.504 4.379.341.000
10/9/2018 59,11 58,40 -1,07% 57,87 59,23 58,34 58,04 58,40 3.901 3.594.345.500
6/9/2018 58,44 59,03 +1,88% 57,40 59,15 58,30 58,86 59,03 5.900 4.277.594.300
5/9/2018 57,70 57,94 +0,43% 57,11 58,48 57,78 57,80 57,94 4.794 4.704.959.500
4/9/2018 56,65 57,69 +1,26% 56,40 57,75 57,43 57,46 57,69 4.393 5.029.895.700
3/9/2018 56,89 56,97 -0,05% 56,30 57,43 56,77 56,95 56,97 4.140 4.351.493.400
31/8/2018 56,37 57,00 +1,01% 56,35 57,82 57,21 57,00 57,22 3.846 8.310.069.000
30/8/2018 57,67 56,43 -2,69% 56,28 58,31 56,87 56,43 56,56 4.293 4.354.603.100
29/8/2018 58,57 57,99 -1,01% 57,50 58,70 57,92 57,82 57,99 4.360 4.383.676.300
28/8/2018 57,46 58,58 +1,35% 57,15 58,65 58,15 58,30 58,60 4.419 4.162.302.700
27/8/2018 57,69 57,80 +0,94% 56,88 58,06 57,35 57,71 57,80 3.302 3.008.672.900
24/8/2018 57,04 57,26 +1,35% 56,32 57,60 56,78 57,26 57,46 4.331 6.874.290.100
23/8/2018 57,60 56,50 -1,91% 56,12 57,73 56,72 56,40 56,50 4.439 3.682.648.200
22/8/2018 56,89 57,60 +0,52% 56,52 57,60 57,21 57,60 57,63 4.517 4.134.907.900
21/8/2018 58,45 57,30 -2,39% 56,81 58,45 57,42 57,30 57,49 4.613 5.299.617.400
20/8/2018 58,33 58,70 +0,07% 57,35 58,79 58,09 58,50 58,70 5.905 6.611.403.900
17/8/2018 58,84 58,66 -0,91% 57,46 59,17 58,41 58,52 58,66 5.520 5.153.655.600
16/8/2018 59,35 59,20 -0,24% 58,69 59,57 59,19 59,18 59,20 4.892 4.810.076.000
15/8/2018 59,48 59,34 -0,30% 58,59 59,70 59,20 59,20 59,34 4.926 11.453.146.900
14/8/2018 58,75 59,52 +2,34% 58,11 59,52 59,00 59,10 59,57 3.821 3.361.004.300
13/8/2018 57,23 58,16 +0,80% 56,82 58,65 57,83 58,16 58,17 4.685 4.186.112.400
10/8/2018 56,99 57,70 +0,17% 56,85 58,17 57,49 57,70 57,71 7.411 7.661.478.400
9/8/2018 58,57 57,60 -1,79% 56,60 58,69 57,68 57,60 57,67 9.695 11.585.096.200
8/8/2018 58,40 58,65 -0,42% 58,34 59,84 58,81 58,65 58,69 6.082 12.551.861.700
7/8/2018 60,01 58,90 -1,83% 58,51 60,45 59,10 58,90 58,91 7.137 5.646.977.700
6/8/2018 61,75 60,00 -2,36% 59,89 61,88 60,27 60,00 60,05 3.932 3.777.898.300
3/8/2018 60,84 61,45 +1,42% 59,56 61,63 60,76 61,36 61,45 4.903 4.498.780.200
2/8/2018 61,67 60,59 -2,53% 60,41 61,89 60,96 60,59 60,70 5.054 4.920.228.000
1/8/2018 61,50 62,16 +1,49% 60,99 62,29 61,62 61,95 62,16 4.535 4.226.615.900
31/7/2018 61,21 61,25 +0,07% 60,67 61,48 61,06 61,25 61,29 4.664 4.064.323.800
30/7/2018 61,81 61,21 -0,47% 60,76 61,94 61,03 60,81 61,21 3.330 3.026.800.100
27/7/2018 61,46 61,50 +0,57% 60,51 62,23 61,58 61,47 61,50 6.166 7.080.895.200
26/7/2018 58,80 61,15 +3,29% 58,46 61,92 61,16 61,15 61,42 8.913 19.128.613.000
25/7/2018 59,12 59,20 +0,14% 59,10 60,25 59,63 59,20 59,53 4.327 3.691.987.500
24/7/2018 57,79 59,12 +2,82% 57,75 59,12 58,43 59,00 59,12 3.810 3.653.541.600
23/7/2018 58,30 57,50 -1,84% 57,28 58,85 57,84 57,50 57,60 4.840 7.320.420.500
20/7/2018 60,25 58,58 +0,14% 58,35 60,69 59,11 58,55 58,58 5.155 5.309.404.300
19/7/2018 57,53 58,50 +1,19% 57,31 58,57 58,03 58,07 58,60 4.786 8.292.496.800
18/7/2018 58,20 57,81 -1,16% 57,78 58,65 58,03 57,81 57,87 3.566 3.210.829.300
17/7/2018 57,02 58,49 +2,34% 57,02 58,86 58,13 57,95 58,49 8.947 8.685.856.600
16/7/2018 57,09 57,15 +0,26% 56,26 57,84 56,99 57,01 57,18 6.767 5.225.178.600
13/7/2018 58,26 57,00 -1,67% 56,29 58,26 57,06 57,00 57,12 8.294 10.459.867.800
12/7/2018 59,18 57,97 -1,75% 57,94 59,53 58,38 57,96 57,97 4.525 6.099.752.400
11/7/2018 58,81 59,00 -0,03% 58,29 59,90 59,03 59,00 59,18 3.960 3.626.782.200
10/7/2018 59,56 59,02 -0,40% 58,60 60,23 59,09 59,02 59,08 3.243 3.267.781.000
6/7/2018 59,50 59,26 -0,20% 58,71 59,60 59,27 59,26 59,28 2.604 3.317.082.600
5/7/2018 60,48 59,38 -0,85% 58,40 60,48 59,06 58,93 59,38 3.497 3.354.379.900
4/7/2018 58,54 59,89 +3,08% 57,91 60,00 59,62 59,80 59,89 3.591 3.973.619.300
3/7/2018 58,78 58,10 -0,68% 57,42 59,08 58,12 58,00 58,10 4.528 4.475.299.300
2/7/2018 56,82 58,50 +3,03% 56,53 58,86 58,21 58,50 58,56 3.359 4.606.654.100
29/6/2018 57,51 56,78 -1,76% 56,78 58,03 57,06 56,75 56,80 8.207 9.339.390.300
28/6/2018 56,26 57,80 +2,74% 56,25 58,27 57,42 57,57 57,80 5.746 5.595.326.300
27/6/2018 57,57 56,26 -2,28% 56,25 57,86 56,74 56,26 56,83 3.973 3.855.215.300
26/6/2018 59,45 57,57 -2,44% 57,31 59,57 58,16 57,57 57,87 7.800 6.740.464.600
25/6/2018 56,99 59,01 +3,56% 56,99 59,48 58,48 59,01 59,05 5.438 6.218.889.700
22/6/2018 57,64 56,98 -0,65% 56,51 57,86 56,97 56,97 57,11 7.227 8.705.776.600
21/6/2018 59,06 57,35 -3,42% 57,28 59,14 57,87 57,35 57,47 6.870 6.260.080.600
20/6/2018 59,93 59,38 -1,03% 59,13 60,24 59,57 59,34 59,44 4.365 4.031.513.100
19/6/2018 58,92 60,00 +1,69% 58,42 60,40 59,77 59,83 60,00 5.472 5.820.157.500
18/6/2018 58,86 59,00 -0,27% 58,12 59,38 58,89 59,00 59,22 4.430 4.793.073.400
15/6/2018 58,32 59,16 +0,94% 58,32 60,07 59,15 59,15 59,16 519 13.490.042.000
14/6/2018 59,79 58,61 -1,50% 58,07 60,33 58,97 58,61 58,73 7.486 18.828.960.200
13/6/2018 58,25 59,50 +2,32% 58,25 59,62 59,06 59,50 59,51 6.457 8.578.795.700
12/6/2018 57,14 58,15 +1,25% 56,64 58,32 57,99 57,95 58,15 4.897 6.356.518.800
11/6/2018 58,37 57,43 -1,75% 56,88 58,60 57,47 57,43 57,46 4.249 4.135.326.500
8/6/2018 58,18 58,45 +0,17% 57,02 59,30 58,37 58,45 58,67 8.092 6.381.782.800
7/6/2018 59,31 58,35 -2,52% 56,55 59,65 58,06 58,35 58,72 225 9.909.639.700
6/6/2018 60,83 59,86 -2,05% 59,31 60,91 59,94 59,86 59,91 8.685 8.515.676.700
5/6/2018 61,73 61,11 -1,61% 60,83 62,19 61,30 61,09 61,11 6.766 7.019.985.300
4/6/2018 62,47 62,11 +0,18% 61,05 62,80 61,80 62,11 62,50 7.736 6.954.222.500
1/6/2018 60,45 62,00 +1,99% 59,92 62,36 61,38 62,00 62,20 7.775 8.215.978.700
30/5/2018 60,36 60,79 +0,73% 59,84 60,89 60,58 60,79 61,00 3.283 27.700.563.800
29/5/2018 59,60 60,35 +1,48% 59,13 61,05 60,19 60,35 60,38 8.395 8.758.896.700
28/5/2018 60,40 59,47 -2,03% 59,02 60,71 59,61 59,44 59,63 4.708 4.752.169.100
25/5/2018 61,41 60,70 -1,65% 59,90 62,54 61,23 60,53 60,70 8.506 8.900.214.500
24/5/2018 60,32 61,72 +1,10% 59,91 61,72 60,54 61,70 61,72 5.992 12.722.660.300
23/5/2018 61,70 61,05 -1,55% 60,11 62,42 61,00 60,90 61,05 6.162 7.634.004.800
22/5/2018 61,34 62,01 +1,99% 61,34 62,92 62,30 62,01 62,07 8.432 10.639.161.900
21/5/2018 61,24 60,80 -1,54% 60,50 62,33 60,94 60,66 60,80 8.205 11.686.793.700
18/5/2018 62,14 61,75 -1,20% 60,76 62,97 61,65 61,71 61,86 1.661 17.850.026.400
17/5/2018 64,18 62,50 -2,34% 62,10 64,20 62,94 62,50 62,54 9.506 11.438.788.000
16/5/2018 63,17 64,00 +1,07% 62,59 64,01 63,59 64,00 64,05 8.279 9.827.364.200
15/5/2018 62,32 63,32 -0,60% 62,05 63,97 63,36 63,32 63,40 7.138 8.468.234.900
14/5/2018 65,31 63,70 -2,15% 62,49 65,65 63,99 63,70 63,79 8.924 12.774.202.900
11/5/2018 67,31 65,10 -4,26% 65,00 67,31 65,85 65,10 65,26 1.815 18.763.459.000
10/5/2018 68,24 68,00 +0,15% 68,00 68,80 68,32 68,00 68,26 3.090 3.588.940.700
9/5/2018 68,73 67,90 -0,47% 67,41 68,74 68,15 67,90 68,38 4.194 4.332.394.400
8/5/2018 68,04 68,22 -0,22% 66,82 68,64 67,97 68,22 68,23 4.301 4.856.723.400
7/5/2018 68,60 68,37 -0,49% 67,84 68,83 68,40 68,21 68,37 2.319 2.436.418.400
4/5/2018 69,51 68,71 -1,21% 68,36 69,66 68,92 68,70 68,71 4.190 4.912.830.600
3/5/2018 70,76 69,55 -2,04% 69,55 71,06 70,07 69,55 69,80 3.912 4.718.356.000
2/5/2018 70,72 71,00 -0,21% 69,63 71,27 70,50 70,98 71,01 4.711 4.778.799.000
30/4/2018 70,35 71,15 +0,07% 69,75 71,79 70,86 71,11 71,15 6.191 9.855.448.800
27/4/2018 70,73 71,10 +1,02% 70,34 71,59 71,15 71,10 71,16 3.706 4.301.427.900
26/4/2018 68,92 70,38 +2,12% 68,34 70,74 69,93 70,38 70,39 4.327 5.324.803.000
25/4/2018 68,00 68,92 +0,76% 67,99 69,40 68,67 68,92 69,00 6.590 9.374.394.100
24/4/2018 69,34 68,40 -0,87% 68,12 69,35 68,45 68,35 68,40 5.808 6.532.967.000
23/4/2018 68,66 69,00 -0,01% 68,27 69,44 68,73 68,70 69,00 4.892 6.455.147.200
20/4/2018 69,51 69,01 -1,06% 68,87 70,08 69,20 69,01 69,19 5.054 6.288.347.000
19/4/2018 70,81 69,75 -2,05% 69,66 71,02 69,99 69,75 70,02 4.648 5.865.810.900
18/4/2018 70,77 71,21 +1,11% 70,57 71,64 71,23 71,08 71,21 4.512 4.573.551.200
17/4/2018 69,52 70,43 +0,92% 69,52 70,48 70,19 70,20 70,43 3.874 6.957.317.700
16/4/2018 70,78 69,79 -1,84% 69,79 71,53 70,14 69,79 69,90 3.345 4.437.562.600
13/4/2018 71,40 71,10 -0,42% 70,34 71,70 70,88 70,95 71,10 2.927 2.916.809.200
12/4/2018 71,86 71,40 -0,14% 70,93 71,95 71,44 71,36 71,51 3.090 3.500.653.300
11/4/2018 72,18 71,50 -0,69% 71,07 72,20 71,54 0,00 0,00 3.117 4.065.277.100
10/4/2018 71,32 72,00 +1,41% 70,47 72,00 71,34 71,76 72,00 3.979 4.485.709.700
9/4/2018 72,13 71,00 -0,59% 70,47 72,20 71,17 70,72 71,00 4.766 4.886.251.200
6/4/2018 72,50 71,42 -1,49% 71,10 73,21 71,50 71,42 71,43 5.816 7.870.698.900
5/4/2018 72,58 72,50 +1,05% 71,93 73,30 72,40 72,30 72,50 4.270 4.195.901.000
4/4/2018 70,50 71,75 +1,08% 69,93 72,72 71,38 71,71 71,75 4.057 4.282.517.300
3/4/2018 71,87 70,98 -0,55% 70,24 71,92 70,92 70,84 70,98 3.538 6.304.163.400
2/4/2018 71,57 71,37 -0,18% 69,96 71,79 70,81 71,31 71,37 5.259 8.836.707.700
29/3/2018 71,56 71,50 -0,49% 71,50 72,51 71,99 71,49 71,50 3.314 4.549.373.500
28/3/2018 71,67 71,85 -0,21% 71,20 72,42 71,91 71,85 71,95 4.345 4.215.580.900
27/3/2018 72,13 72,00 -0,55% 71,53 72,95 72,45 71,72 72,00 4.210 5.738.042.800
26/3/2018 71,67 72,40 +1,54% 71,03 72,40 71,93 71,81 72,40 3.685 4.899.085.400
23/3/2018 71,08 71,30 +0,14% 70,41 71,85 71,20 70,93 71,30 6.352 11.087.676.300
22/3/2018 69,45 71,20 +2,43% 69,29 71,86 70,93 71,00 71,20 6.269 13.580.489.400
21/3/2018 68,69 69,51 +1,61% 68,08 69,51 68,98 69,51 69,52 7.450 11.578.452.900
20/3/2018 68,83 68,41 -0,28% 68,08 68,91 68,42 68,41 68,42 3.804 4.033.628.300
19/3/2018 68,75 68,60 -0,41% 68,34 69,43 68,79 68,58 68,60 4.884 4.685.236.100
16/3/2018 68,10 68,88 -0,39% 68,00 69,93 69,11 68,88 69,00 6.517 12.189.750.400
15/3/2018 69,58 69,15 -1,21% 68,76 70,35 69,29 69,15 69,27 4.636 8.052.627.500
14/3/2018 71,57 70,00 -1,57% 69,50 71,59 70,09 69,95 70,00 5.979 9.767.884.900
13/3/2018 72,84 71,12 -1,90% 70,63 73,23 71,55 71,12 71,14 5.305 6.949.996.100
12/3/2018 71,70 72,50 +1,12% 71,70 73,07 72,53 72,43 72,57 4.859 5.891.761.100
9/3/2018 73,26 71,70 -1,78% 71,65 73,75 72,52 71,70 71,73 6.585 8.036.914.900
8/3/2018 72,58 73,00 +0,41% 72,13 73,22 72,86 72,39 73,00 2.981 5.426.429.000
7/3/2018 72,06 72,70 +0,37% 71,74 72,88 72,42 72,26 72,70 4.224 4.405.036.300
6/3/2018 73,00 72,43 -0,60% 71,33 73,99 72,73 72,09 72,43 6.728 9.591.958.700
5/3/2018 72,34 72,87 +0,93% 71,84 73,91 73,15 72,87 73,18 6.142 7.036.024.600
2/3/2018 70,74 72,20 +1,33% 70,24 72,33 71,38 72,12 72,20 4.826 5.965.027.200
1/3/2018 71,00 71,25 -0,49% 70,60 72,06 71,45 71,24 71,28 4.826 4.849.842.100
28/2/2018 71,54 71,60 +0,56% 70,34 71,94 71,44 71,51 71,60 4.941 8.432.784.200
27/2/2018 69,94 71,20 +1,24% 69,33 71,82 71,22 71,19 71,39 6.495 7.229.998.700
26/2/2018 71,01 70,33 -0,50% 70,33 71,95 71,01 70,33 70,81 7.818 9.755.875.500
23/2/2018 71,82 70,68 -1,56% 70,23 72,51 71,24 70,68 70,75 6.948 9.389.642.100
22/2/2018 70,90 71,80 +1,06% 70,66 71,99 71,68 71,68 71,80 5.612 6.019.845.100
21/2/2018 71,89 71,05 -0,63% 71,05 72,31 71,47 71,02 71,40 5.218 6.504.505.300
20/2/2018 69,87 71,50 +1,98% 69,80 71,83 70,97 71,49 71,50 4.054 5.682.029.400
19/2/2018 70,22 70,11 -0,04% 69,73 70,43 70,04 69,85 70,11 2.469 7.365.701.700
16/2/2018 69,84 70,14 +0,42% 69,28 70,21 69,76 70,01 70,14 3.967 7.632.490.100
15/2/2018 70,00 69,85 -0,16% 69,40 70,53 69,76 69,73 69,87 3.459 3.312.974.300
14/2/2018 69,50 69,96 +1,73% 68,61 70,31 69,85 69,95 69,96 5.984 5.419.298.700
9/2/2018 69,01 68,77 -0,91% 68,53 70,14 69,12 68,77 69,00 6.788 7.338.055.500
8/2/2018 70,08 69,40 -0,98% 68,62 70,56 69,50 69,40 69,41 3.737 4.651.042.700
7/2/2018 69,43 70,09 +0,95% 69,02 70,85 70,01 70,00 70,09 5.507 5.899.715.400
6/2/2018 68,00 69,43 +1,36% 67,04 69,99 68,86 69,43 69,44 6.644 6.700.893.200
5/2/2018 68,54 68,50 -1,17% 68,10 69,32 68,60 68,32 68,50 4.636 5.791.217.700
2/2/2018 69,66 69,31 -1,95% 68,83 69,92 69,33 69,31 69,39 4.148 6.610.186.900
1/2/2018 70,59 70,69 +0,99% 69,96 71,27 70,42 70,50 70,69 5.600 5.996.433.900
31/1/2018 69,50 70,00 +1,45% 69,18 70,75 69,93 69,93 70,00 6.284 13.501.776.600
30/1/2018 68,50 69,00 +0,73% 68,03 69,07 68,81 68,80 69,00 3.408 6.220.487.100
29/1/2018 67,99 68,50 +0,45% 67,69 68,51 68,20 68,20 68,50 3.384 3.233.021.000
26/1/2018 68,43 68,19 +0,59% 67,50 68,78 68,24 68,14 68,19 6.672 6.432.507.200
24/1/2018 66,16 67,79 +3,40% 65,62 68,10 67,29 67,78 67,79 6.996 6.741.723.200
23/1/2018 66,21 65,56 -1,47% 64,67 66,54 65,65 65,56 65,80 4.106 5.035.986.800
22/1/2018 66,40 66,54 -0,37% 65,19 66,87 66,34 66,47 66,54 2.570 2.625.375.600
19/1/2018 66,89 66,79 +0,56% 66,41 67,13 66,84 66,77 66,79 4.763 8.005.098.500
18/1/2018 67,98 66,42 -2,29% 66,30 67,98 66,80 66,42 66,87 4.759 5.575.234.400
17/1/2018 67,25 67,98 +1,10% 66,87 67,98 67,41 67,63 67,98 3.809 5.348.329.600
16/1/2018 68,15 67,24 -1,12% 66,85 68,15 67,26 67,21 67,36 3.604 5.050.080.700
15/1/2018 66,96 68,00 +1,63% 66,66 68,00 67,68 67,60 68,00 2.322 2.998.501.300
12/1/2018 66,27 66,91 +0,80% 65,69 66,91 66,39 66,67 66,91 3.267 5.678.549.500
11/1/2018 66,00 66,38 +0,59% 65,51 66,66 66,20 66,34 66,38 3.949 4.542.977.000
10/1/2018 65,73 65,99 -0,77% 65,46 66,11 65,88 65,75 65,99 3.632 7.489.701.200
9/1/2018 66,54 66,50 0,00% 65,74 66,90 66,00 66,02 66,50 3.510 7.806.387.200
8/1/2018 65,62 66,50 +1,31% 65,50 66,52 66,20 66,40 66,50 4.340 6.522.789.000
5/1/2018 65,00 65,64 +0,98% 64,63 66,45 65,67 65,62 65,70 4.368 6.272.413.600
4/1/2018 65,72 65,00 -1,29% 64,46 65,78 65,01 65,00 65,04 5.535 10.088.750.500
3/1/2018 65,72 65,85 +0,20% 65,30 66,57 65,77 65,84 65,85 4.241 3.877.462.600
2/1/2018 65,65 65,72 +0,11% 65,20 66,18 65,62 65,72 65,92 3.594 3.850.797.900
28/12/2017 65,80 65,65 -0,15% 65,23 65,98 65,61 65,65 65,67 3.225 5.054.844.700
27/12/2017 65,00 65,75 +1,18% 64,53 65,75 65,27 65,48 65,80 3.398 3.780.156.600
26/12/2017 64,28 64,98 +1,59% 64,00 64,98 64,43 64,40 64,98 2.574 3.322.796.600
22/12/2017 64,18 63,96 -0,34% 63,50 64,50 63,83 63,85 63,96 3.992 3.355.645.900
21/12/2017 63,52 64,18 +0,47% 63,33 64,18 63,76 64,11 64,19 3.552 3.332.832.200
20/12/2017 64,05 63,88 -0,58% 63,08 64,41 63,68 63,65 63,88 4.695 3.911.365.700
19/12/2017 64,44 64,25 -0,39% 63,53 64,75 64,16 64,21 64,25 2.632 3.201.969.300
18/12/2017 65,60 64,50 -1,80% 64,50 65,60 64,87 64,50 64,67 4.022 4.981.903.900
15/12/2017 64,61 65,68 +1,36% 64,41 65,99 65,59 65,68 65,72 3.701 11.405.273.100
14/12/2017 66,00 64,80 -1,82% 64,40 66,00 64,83 64,67 64,80 5.116 6.762.151.900
13/12/2017 66,88 66,00 -0,15% 65,22 67,13 66,26 65,95 66,00 5.980 6.847.059.200
12/12/2017 65,33 66,10 +1,18% 64,26 66,18 65,51 65,98 66,21 4.119 5.485.775.900
11/12/2017 65,40 65,33 +0,79% 64,49 65,95 65,39 65,33 65,40 3.961 4.385.515.200
8/12/2017 65,01 64,82 -0,06% 64,46 65,56 65,01 64,81 64,90 5.584 6.536.357.100
7/12/2017 64,64 64,86 -0,67% 63,77 65,43 64,87 64,82 64,86 5.291 5.327.693.600
6/12/2017 64,23 65,30 +0,63% 63,77 65,49 64,78 65,16 65,30 6.345 5.027.995.800
5/12/2017 64,59 64,89 +1,00% 64,14 65,44 64,84 64,87 64,89 4.624 4.277.292.400
4/12/2017 64,49 64,25 +0,22% 63,94 65,09 64,45 64,25 64,47 5.277 5.912.012.300
1/12/2017 63,99 64,11 +0,25% 62,55 64,30 63,79 64,11 64,18 4.606 4.494.795.600
30/11/2017 64,27 63,95 -1,01% 63,22 64,83 63,95 63,95 63,99 6.998 10.130.139.800
29/11/2017 64,77 64,60 +0,23% 63,55 65,37 64,54 64,59 64,60 7.758 7.434.642.200
28/11/2017 65,95 64,45 -1,42% 64,43 65,96 64,83 64,45 64,51 6.186 5.781.853.100
27/11/2017 64,99 65,38 -0,03% 64,10 65,63 64,91 65,09 65,39 4.717 4.467.110.100
24/11/2017 65,63 65,40 +0,15% 64,83 65,89 65,44 65,40 65,55 4.599 3.871.761.100
23/11/2017 64,88 65,30 +0,88% 64,45 65,40 64,86 65,25 65,30 2.508 3.167.935.400
22/11/2017 64,86 64,73 +0,02% 64,26 65,53 64,75 64,52 64,73 4.089 4.603.847.300
21/11/2017 64,73 64,72 +0,43% 63,52 65,81 64,88 64,65 64,75 7.990 7.525.664.200
17/11/2017 63,99 64,44 +0,70% 63,42 64,73 64,31 64,44 64,48 3.874 4.421.462.300
16/11/2017 62,51 63,99 +2,09% 62,51 64,27 63,78 63,99 64,06 4.647 5.836.585.000
14/11/2017 62,07 62,68 +0,98% 62,07 64,05 62,90 62,68 62,75 40 13.458.729.400
13/11/2017 61,17 62,07 +1,75% 60,48 62,31 61,49 62,03 62,07 6.218 7.108.735.400
10/11/2017 60,97 61,00 +0,39% 60,17 61,81 61,03 61,00 61,07 5.565 5.036.011.000
9/11/2017 61,52 60,76 -2,00% 60,76 61,88 61,22 60,76 61,05 4.567 4.004.368.100
8/11/2017 60,59 62,00 +3,21% 60,07 62,00 61,12 62,00 62,12 3.739 4.120.444.300
7/11/2017 60,82 60,07 -1,85% 59,00 61,55 59,97 60,06 60,07 7.660 7.496.351.300
6/11/2017 61,82 61,20 -0,08% 61,00 61,82 61,25 61,20 61,22 3.738 3.749.972.000
3/11/2017 61,70 61,25 -0,73% 61,10 61,96 61,42 61,22 61,25 6.343 6.173.042.400
1/11/2017 61,30 61,70 +1,15% 61,00 61,93 61,43 61,70 61,73 5.498 5.164.042.700
31/10/2017 61,91 61,00 -1,42% 61,00 62,41 61,46 61,00 61,15 6.700 7.843.783.000
30/10/2017 62,40 61,88 -1,31% 61,10 62,68 61,95 61,87 62,12 6.978 8.045.096.600
27/10/2017 61,29 62,70 +2,79% 60,98 62,82 61,99 62,55 62,70 4.275 12.102.100.700
26/10/2017 61,88 61,00 -0,94% 61,00 62,45 61,64 61,00 61,05 3.911 5.616.146.800
25/10/2017 61,31 61,58 +1,15% 60,77 61,64 61,24 61,58 61,60 4.899 12.012.401.200
24/10/2017 60,00 60,88 +1,47% 59,80 61,11 60,61 60,88 60,89 7.916 14.691.789.000
23/10/2017 61,42 60,00 -2,47% 59,18 62,17 60,40 59,93 60,00 6.723 11.465.374.700
20/10/2017 63,16 61,52 -2,58% 61,52 63,77 62,73 61,52 61,60 4.480 17.644.283.700
19/10/2017 61,95 63,15 +1,04% 61,95 63,15 62,77 62,66 63,15 4.152 4.513.519.600
18/10/2017 61,88 62,50 +0,95% 61,63 62,87 62,35 62,46 62,50 5.053 4.023.891.800
17/10/2017 61,86 61,91 +0,50% 60,33 62,11 61,27 61,91 61,93 5.741 8.366.768.500
16/10/2017 62,74 61,60 -1,35% 61,60 62,75 62,28 61,55 61,60 4.615 11.368.592.700
13/10/2017 61,85 62,44 +1,00% 61,85 62,90 62,46 62,44 62,65 5.413 6.226.912.800
11/10/2017 61,22 61,82 +0,52% 61,22 62,47 62,08 61,81 61,94 6.088 7.484.514.200
10/10/2017 62,30 61,50 +0,08% 61,50 62,88 61,84 61,50 61,70 6.668 8.969.604.600
9/10/2017 61,14 61,45 0,00% 60,94 61,75 61,32 61,44 61,45 3.934 3.916.168.500
6/10/2017 61,74 61,45 -0,89% 60,99 61,90 61,28 61,39 61,45 2.991 3.820.310.000
5/10/2017 62,78 62,00 +0,08% 62,00 63,31 62,60 62,00 62,13 5.138 6.189.964.200
4/10/2017 62,07 61,95 +0,24% 61,22 62,14 61,89 61,92 61,96 4.385 4.474.106.700
3/10/2017 61,15 61,80 +1,06% 61,15 62,07 61,66 61,68 61,80 6.417 12.292.280.400
2/10/2017 61,10 61,15 -0,16% 60,45 61,64 60,94 60,98 61,15 6.296 10.068.083.000
29/9/2017 61,83 61,25 +0,08% 61,17 61,83 61,39 61,25 61,31 4.077 4.925.784.600
28/9/2017 61,33 61,20 +0,11% 60,67 62,35 61,37 61,18 61,20 6.190 7.279.579.100
27/9/2017 61,79 61,13 -0,92% 60,51 61,85 61,05 61,13 61,17 5.290 7.660.068.200
26/9/2017 60,94 61,70 +1,02% 60,75 62,35 61,61 61,70 61,82 3.905 7.389.222.300
25/9/2017 61,79 61,08 -1,56% 60,50 61,79 60,90 61,05 61,08 6.192 5.953.064.500
22/9/2017 61,83 62,05 +0,08% 61,70 62,48 62,09 61,99 62,05 4.759 5.769.997.100
21/9/2017 63,76 62,00 -2,05% 61,45 64,05 62,33 62,00 62,05 5.916 6.387.622.600
20/9/2017 64,13 63,30 -1,05% 62,95 64,34 63,53 63,26 63,45 4.012 5.438.075.300
19/9/2017 63,89 63,97 -0,16% 62,83 64,27 63,56 63,68 63,97 3.692 4.190.890.900
18/9/2017 63,49 64,07 +0,69% 63,49 64,34 63,87 63,98 64,07 3.219 8.499.568.500
15/9/2017 64,44 63,63 -1,01% 63,35 64,78 63,76 63,63 63,79 6.356 11.907.204.100
14/9/2017 63,89 64,28 +0,56% 63,19 64,28 63,71 63,97 64,28 3.971 7.799.221.800
13/9/2017 64,27 63,92 -0,50% 63,33 64,38 63,92 63,92 64,02 2.614 3.370.733.000
12/9/2017 64,12 64,24 +0,38% 63,62 64,88 64,26 64,09 64,25 3.775 6.617.613.000
11/9/2017 64,66 64,00 +0,13% 63,64 64,66 64,16 64,00 64,01 4.142 10.020.802.300
8/9/2017 62,76 63,92 +1,06% 62,56 63,92 63,45 63,70 63,92 3.618 5.545.135.500
6/9/2017 63,10 63,25 +1,30% 62,86 63,92 63,40 63,25 63,27 5.547 5.063.287.100
5/9/2017 63,10 62,44 -0,14% 62,02 63,60 62,61 62,32 62,47 4.355 3.987.712.700
4/9/2017 61,41 62,53 +1,26% 61,29 62,68 62,25 62,18 62,53 2.460 2.336.327.800
1/9/2017 61,38 61,75 +1,03% 61,20 61,99 61,68 61,62 61,75 3.312 3.098.463.000
31/8/2017 62,08 61,12 -1,48% 60,93 62,25 61,45 61,12 61,13 4.711 10.004.909.900
30/8/2017 61,34 62,04 +1,16% 60,95 62,30 61,69 62,02 62,04 3.843 3.531.891.300
29/8/2017 61,35 61,33 -0,03% 60,89 61,77 61,29 61,33 61,34 4.246 5.119.555.800
28/8/2017 62,58 61,35 -2,09% 61,31 62,58 61,65 61,35 61,50 3.322 3.892.598.600
25/8/2017 61,99 62,66 +1,52% 61,65 62,66 62,24 62,33 62,66 3.634 3.013.835.600
24/8/2017 61,87 61,72 -0,19% 61,15 62,03 61,61 61,67 61,74 3.926 5.614.716.900
23/8/2017 61,62 61,84 +0,37% 61,37 62,48 61,83 61,81 61,84 4.221 8.691.314.700
22/8/2017 60,50 61,61 +2,43% 60,50 62,00 61,43 61,59 61,61 5.899 6.072.054.500
21/8/2017 60,20 60,15 -0,15% 59,80 60,45 60,14 60,11 60,19 4.357 5.590.641.900
18/8/2017 59,67 60,24 +0,89% 59,28 60,45 60,08 60,06 60,24 4.133 4.972.130.300
17/8/2017 60,00 59,71 -0,48% 59,25 60,00 59,53 59,58 59,71 4.174 7.786.330.200
16/8/2017 59,73 60,00 +1,10% 59,06 60,30 59,66 59,96 60,00 4.587 7.621.328.200
15/8/2017 59,36 59,35 +0,59% 58,97 59,55 59,35 59,35 59,39 3.446 4.745.052.100
14/8/2017 59,25 59,00 -0,61% 58,77 60,14 59,09 59,00 59,01 4.345 5.018.898.000
11/8/2017 59,45 59,36 -0,07% 58,85 59,52 59,22 59,34 59,36 3.884 3.222.998.900
10/8/2017 59,87 59,40 -0,80% 59,19 60,16 59,42 59,40 59,44 4.641 7.344.116.800
9/8/2017 59,05 59,88 +3,21% 59,00 60,69 59,98 59,87 59,88 607 18.993.273.700
8/8/2017 58,18 58,02 -0,29% 57,60 58,91 58,37 58,01 58,05 6.529 8.270.830.800
7/8/2017 57,23 58,19 +2,14% 56,67 58,41 57,77 58,19 58,20 5.515 5.881.611.200
4/8/2017 57,21 56,97 -0,40% 56,67 57,29 56,88 56,86 56,97 4.031 4.337.236.900
3/8/2017 57,00 57,20 +0,51% 56,75 57,24 57,01 57,02 57,20 3.919 3.844.565.600
2/8/2017 56,86 56,91 +0,02% 56,35 57,10 56,77 56,91 57,00 4.850 5.700.051.700
1/8/2017 56,77 56,90 +0,35% 56,40 56,90 56,61 56,65 56,90 3.881 4.621.235.000
31/7/2017 56,99 56,70 -0,18% 56,21 57,00 56,58 56,56 56,74 3.734 4.114.744.700
28/7/2017 56,80 56,80 -0,32% 56,47 57,24 56,82 56,77 56,80 5.188 4.324.139.800
27/7/2017 56,64 56,98 +1,39% 56,45 57,22 56,94 56,96 56,98 5.244 6.069.543.100
26/7/2017 57,01 56,20 -1,40% 56,15 57,26 56,48 56,20 56,21 3.664 3.691.129.600
25/7/2017 56,89 57,00 +0,62% 56,22 57,00 56,64 56,76 57,00 4.617 5.195.416.100
24/7/2017 56,07 56,65 +0,89% 56,07 56,92 56,60 56,65 56,68 3.189 2.967.118.900
21/7/2017 55,95 56,15 +0,27% 55,95 56,40 56,21 56,15 56,25 2.574 3.633.213.300
20/7/2017 55,92 56,00 -0,20% 55,84 56,50 56,05 55,98 56,10 2.206 2.325.162.800
19/7/2017 56,05 56,11 -0,14% 55,81 56,51 56,02 56,09 56,14 4.025 4.169.432.700
18/7/2017 56,61 56,19 -0,92% 55,76 56,73 56,12 56,18 56,19 5.765 4.811.784.400
17/7/2017 56,69 56,71 -0,05% 56,38 56,79 56,68 56,70 56,71 3.370 2.984.969.600
14/7/2017 56,18 56,74 +1,01% 56,15 56,74 56,53 56,55 56,74 4.482 4.654.857.000
13/7/2017 55,97 56,17 +0,30% 55,62 56,23 55,98 56,08 56,17 6.186 13.652.196.900
12/7/2017 55,43 56,00 +1,08% 55,30 56,00 55,79 55,93 56,03 5.669 7.450.465.500
11/7/2017 54,88 55,40 +1,09% 53,97 55,46 55,09 55,35 55,40 5.150 6.417.077.300
10/7/2017 54,98 54,80 +0,35% 54,27 54,98 54,58 54,66 54,80 3.632 3.721.298.400
7/7/2017 55,02 54,61 -0,13% 54,25 55,02 54,53 54,57 54,61 4.067 4.322.051.600
6/7/2017 54,55 54,68 -0,22% 54,33 55,11 54,63 54,68 54,69 4.819 5.592.284.100
5/7/2017 54,69 54,80 +0,18% 54,51 55,39 54,97 54,80 54,84 6.148 7.323.175.700
4/7/2017 54,61 54,70 +0,20% 54,13 54,77 54,58 54,65 54,70 2.448 2.370.238.400
3/7/2017 54,21 54,59 +0,76% 53,80 54,67 54,05 54,30 54,59 3.747 19.203.975.600
30/6/2017 53,65 54,18 +1,80% 53,12 54,44 53,84 54,18 54,20 5.327 7.443.276.700
29/6/2017 53,52 53,22 -0,24% 53,00 53,55 53,24 53,21 53,22 3.517 3.536.524.000
28/6/2017 53,27 53,35 -0,06% 52,80 53,56 53,22 53,35 53,46 2.702 3.727.232.700
27/6/2017 53,67 53,38 -0,65% 52,99 53,67 53,31 53,31 53,38 3.133 6.986.652.700
26/6/2017 53,29 53,73 +1,38% 53,06 53,73 53,41 53,50 53,73 3.249 2.653.849.300
23/6/2017 53,20 53,00 -1,21% 53,00 53,56 53,12 53,00 53,14 3.576 6.705.959.700
22/6/2017 52,86 53,65 +2,19% 52,86 53,65 53,27 53,59 53,66 3.429 6.928.726.400
21/6/2017 52,98 52,50 -0,17% 52,20 52,98 52,54 52,50 52,53 2.823 3.029.857.500
20/6/2017 52,80 52,59 -0,59% 52,45 53,02 52,70 52,59 52,86 5.048 6.889.127.200
19/6/2017 53,55 52,90 -1,31% 52,81 53,56 53,05 52,90 52,99 4.055 4.022.410.700
16/6/2017 52,95 53,60 +1,30% 52,47 53,60 53,15 53,49 53,60 6.567 16.670.646.500
14/6/2017 52,25 52,91 +1,26% 51,67 52,97 52,58 52,72 52,91 8.263 10.653.740.300
13/6/2017 51,78 52,25 +1,61% 51,44 52,25 51,97 52,07 52,26 4.922 3.567.628.100
12/6/2017 51,76 51,42 -0,89% 50,99 51,81 51,31 51,32 51,42 4.786 3.641.636.100
9/6/2017 52,25 51,88 -0,61% 51,32 52,62 51,72 51,55 51,90 7.615 5.516.187.300
8/6/2017 52,95 52,20 -1,47% 52,04 52,95 52,31 52,17 52,30 3.243 2.956.846.100
7/6/2017 53,00 52,98 +0,72% 52,26 53,21 52,80 52,65 52,98 5.462 5.019.885.700
6/6/2017 53,26 52,60 -1,31% 52,23 53,73 52,78 52,58 52,65 7.166 6.762.719.600
5/6/2017 52,07 53,30 +1,20% 51,65 53,30 52,72 53,20 53,30 5.474 5.202.074.500
2/6/2017 52,96 52,67 +0,32% 52,28 53,50 52,75 52,67 52,70 6.901 5.928.834.400
1/6/2017 53,31 52,50 -1,69% 52,37 53,83 53,00 52,50 52,55 6.827 5.660.045.100
31/5/2017 54,08 53,40 -1,33% 53,01 54,18 53,36 53,29 53,40 6.557 6.886.973.400
30/5/2017 53,77 54,12 +0,65% 53,41 54,12 53,76 53,95 54,14 3.944 3.437.886.600
29/5/2017 53,84 53,77 -0,43% 53,34 54,18 53,66 53,77 54,00 4.000 2.775.393.200
26/5/2017 54,98 54,00 -1,06% 53,80 55,21 54,26 54,00 54,06 7.215 10.527.238.200
25/5/2017 53,59 54,58 +2,21% 53,39 55,17 54,56 54,50 54,58 7.277 8.998.403.800
24/5/2017 52,84 53,40 +2,50% 51,98 53,63 53,06 53,31 53,40 9.347 8.271.576.400
23/5/2017 50,95 52,10 +2,56% 50,76 52,97 52,23 52,09 52,29 7.383 8.870.067.400
22/5/2017 50,82 50,80 -1,32% 50,18 51,23 50,58 50,53 50,80 7.655 7.255.811.000
19/5/2017 51,42 51,48 +1,16% 50,81 52,87 51,81 51,48 51,51 8.845 11.654.479.800
18/5/2017 49,00 50,89 -5,27% 49,00 51,89 50,44 50,73 51,00 5.804 20.177.452.000
17/5/2017 54,23 53,72 -1,99% 53,56 54,55 53,86 53,72 53,76 9.794 9.030.630.700
16/5/2017 53,79 54,81 +1,61% 53,66 54,89 54,47 54,40 54,81 7.412 8.972.591.600
15/5/2017 52,87 53,94 +2,12% 52,87 54,15 53,76 53,94 54,00 6.598 7.144.488.400
12/5/2017 52,86 52,82 +0,23% 52,55 53,34 52,87 52,79 52,82 9.440 10.062.084.700
11/5/2017 53,69 52,70 -1,31% 52,70 53,69 52,96 52,67 52,95 6.681 9.559.068.600
10/5/2017 53,70 53,40 -4,13% 53,25 53,88 53,49 53,30 53,40 5.204 22.563.200.000
9/5/2017 56,55 55,70 -0,54% 55,70 56,55 55,91 55,65 55,79 5.399 5.794.991.400
8/5/2017 56,52 56,00 -0,97% 55,79 56,70 56,13 56,00 56,11 3.731 6.045.092.400
5/5/2017 55,68 56,55 +1,98% 55,35 56,55 55,93 56,41 56,59 5.051 8.065.103.400
4/5/2017 56,51 55,45 -2,89% 55,08 57,40 55,60 55,44 55,49 8.465 11.343.207.100
3/5/2017 57,63 57,10 -0,87% 57,10 57,80 57,45 57,10 57,20 4.410 7.329.266.100
2/5/2017 57,52 57,60 +0,19% 56,91 57,69 57,33 57,55 57,61 7.005 8.410.971.600
28/4/2017 56,86 57,49 +0,07% 56,42 57,65 57,04 57,48 57,49 3.954 10.897.477.400
27/4/2017 57,70 57,45 -0,43% 57,24 57,75 57,52 57,45 57,48 5.133 5.877.508.200
26/4/2017 57,58 57,70 -0,17% 57,26 57,74 57,54 57,70 57,72 3.468 4.267.352.500
25/4/2017 57,61 57,80 +0,31% 56,81 57,87 57,48 57,66 57,81 3.897 4.857.352.300
24/4/2017 57,89 57,62 -0,48% 57,31 58,67 57,85 57,42 57,62 3.901 4.509.499.200
20/4/2017 57,19 57,90 +0,96% 57,18 58,03 57,79 57,87 57,91 3.494 3.618.606.900
19/4/2017 58,40 57,35 -1,80% 57,05 58,40 57,60 57,35 57,38 5.926 6.110.490.800
18/4/2017 58,78 58,40 -0,63% 58,02 59,20 58,39 58,37 58,41 4.382 5.230.233.600
17/4/2017 59,27 58,77 -0,41% 58,58 59,41 58,92 58,77 59,06 3.074 2.682.238.000
13/4/2017 58,90 59,01 -0,27% 58,38 59,61 59,18 59,00 59,01 3.011 9.164.553.900
12/4/2017 59,65 59,17 -0,55% 58,51 59,77 59,05 59,08 59,17 4.693 6.873.510.500
11/4/2017 59,02 59,50 +0,39% 58,59 59,85 59,26 59,20 59,50 3.668 3.785.395.900
10/4/2017 58,66 59,27 +1,37% 58,02 59,29 58,74 58,99 59,27 3.712 4.129.309.400
7/4/2017 59,02 58,47 -0,63% 58,11 59,03 58,41 58,47 58,50 3.674 4.706.648.100
6/4/2017 59,38 58,84 -0,94% 58,02 59,38 58,89 58,61 58,84 4.310 7.591.687.100
5/4/2017 59,02 59,40 +0,61% 58,68 59,69 59,33 59,38 59,40 5.911 5.233.564.600
4/4/2017 58,30 59,04 +1,27% 58,14 59,04 58,82 58,97 59,04 2.805 2.583.620.800
3/4/2017 58,76 58,30 -0,83% 58,00 58,95 58,35 58,28 58,34 8.188 19.304.770.800
31/3/2017 57,78 58,79 +1,31% 57,70 59,02 58,59 58,65 58,79 5.177 6.830.876.000
30/3/2017 57,55 58,03 +0,94% 57,27 58,14 57,79 58,00 58,03 5.662 5.721.349.800
29/3/2017 57,11 57,49 +0,86% 56,50 57,56 57,16 57,34 57,49 4.355 3.727.337.700
28/3/2017 57,06 57,00 +0,18% 56,54 57,42 56,92 57,00 57,02 4.622 4.287.974.800
27/3/2017 57,37 56,90 -0,87% 56,51 57,74 57,05 56,81 56,90 6.404 7.581.632.000
24/3/2017 55,82 57,40 +3,24% 55,50 57,75 57,03 57,35 57,40 8.223 11.158.003.700
23/3/2017 55,09 55,60 +0,65% 55,05 56,50 55,76 55,60 55,62 5.369 8.940.204.400
22/3/2017 54,88 55,24 +0,62% 54,65 55,40 55,03 55,17 55,24 5.584 8.163.846.800
21/3/2017 55,72 54,90 -1,33% 54,00 55,72 54,78 54,89 54,95 8.411 12.157.127.600
20/3/2017 55,81 55,64 -1,28% 54,95 57,05 55,65 55,41 55,64 8.129 10.023.096.700
17/3/2017 57,07 56,36 -1,04% 55,35 57,90 56,49 56,32 56,36 6.303 8.535.479.300
16/3/2017 57,29 56,95 +0,07% 56,55 58,16 57,24 56,94 56,97 5.065 5.777.727.100
15/3/2017 55,24 56,91 +3,04% 55,21 57,49 56,65 56,91 56,96 7.335 8.693.409.300
14/3/2017 56,40 55,23 -2,09% 55,20 56,82 55,56 55,23 55,26 7.843 6.428.523.300
13/3/2017 57,67 56,41 -2,15% 56,31 57,72 56,61 56,41 56,50 5.697 9.344.056.600
10/3/2017 57,00 57,65 +1,59% 56,57 57,87 57,30 57,15 57,65 5.311 5.529.927.700
9/3/2017 57,75 56,75 -3,44% 55,79 58,67 56,96 56,62 56,75 7.190 10.084.726.800
8/3/2017 59,70 58,77 -1,38% 58,66 60,01 58,99 58,75 58,78 3.879 3.682.813.600
7/3/2017 59,88 59,59 -0,68% 59,35 60,13 59,64 59,57 59,60 2.468 3.466.755.400
6/3/2017 59,82 60,00 +0,33% 59,02 60,00 59,60 59,91 60,02 3.702 3.373.290.400
3/3/2017 58,93 59,80 +1,49% 58,56 60,11 59,45 59,80 59,84 3.207 3.111.903.100
2/3/2017 59,68 58,92 -1,27% 58,66 60,07 59,09 58,80 58,95 3.169 2.839.054.500
1/3/2017 59,89 59,68 +0,27% 59,40 61,97 60,07 59,68 59,72 3.672 3.699.118.000
24/2/2017 59,71 59,52 -1,51% 58,92 60,26 59,50 59,41 59,55 4.848 6.106.864.000
23/2/2017 60,34 60,43 +0,78% 59,93 60,83 60,48 60,40 60,44 5.203 5.439.120.600
22/2/2017 60,10 59,96 -0,32% 59,24 60,44 59,76 59,71 59,97 4.711 6.315.934.300
21/2/2017 58,96 60,15 +1,95% 58,80 60,15 59,65 60,15 60,16 3.150 4.022.979.500
20/2/2017 58,31 59,00 +1,18% 58,23 59,39 58,98 59,00 59,14 2.519 2.766.028.500
17/2/2017 59,49 58,31 -2,13% 58,15 59,49 58,50 58,24 58,31 5.005 4.808.476.300
16/2/2017 58,18 59,58 +2,72% 57,65 59,73 58,66 59,38 59,58 5.046 7.747.814.300
15/2/2017 57,95 58,00 +0,87% 57,27 58,69 58,00 57,99 58,00 5.975 6.314.587.400
14/2/2017 57,44 57,50 +0,19% 56,60 57,72 57,26 57,50 57,62 4.267 4.831.505.600
13/2/2017 57,39 57,39 +0,35% 56,81 57,71 57,38 57,39 57,50 5.483 5.722.114.300
10/2/2017 57,09 57,19 -0,30% 56,77 57,54 57,18 57,15 57,19 3.832 3.819.286.300
9/2/2017 57,81 57,36 -0,50% 56,67 58,00 57,31 57,33 57,36 3.899 4.052.444.000
8/2/2017 56,94 57,65 +1,73% 56,37 57,81 57,55 57,63 57,65 6.540 7.565.060.100
7/2/2017 57,10 56,67 -0,37% 56,18 57,16 56,66 56,67 56,72 4.394 8.376.388.200
6/2/2017 58,04 56,88 -1,51% 56,75 58,55 57,05 56,88 56,91 4.235 4.172.035.800
3/2/2017 57,54 57,75 +0,54% 57,00 58,89 57,86 57,70 57,75 5.362 10.419.631.900
2/2/2017 57,25 57,44 +0,10% 56,89 57,98 57,27 57,40 57,44 4.598 4.668.441.100
1/2/2017 58,67 57,38 -1,24% 57,22 59,02 57,60 57,38 57,40 5.009 6.444.193.100
31/1/2017 57,50 58,10 +1,06% 57,15 58,71 58,04 58,10 58,30 4.390 3.537.067.600
30/1/2017 57,95 57,49 -0,79% 57,02 58,24 57,47 57,19 57,49 2.697 2.516.166.800
27/1/2017 58,51 57,95 -0,94% 57,69 59,11 58,26 57,95 58,02 3.526 3.622.799.500
26/1/2017 58,34 58,50 +0,55% 58,10 59,15 58,58 58,47 58,51 5.124 6.413.309.500
24/1/2017 57,65 58,18 +0,94% 57,12 58,18 57,72 57,94 58,18 3.294 3.163.914.900
23/1/2017 56,35 57,64 +2,29% 56,03 57,84 57,36 57,57 57,65 5.369 6.415.463.900
20/1/2017 55,45 56,35 +1,55% 55,45 56,35 55,97 56,14 56,35 4.601 4.982.334.400
19/1/2017 54,79 55,49 +1,39% 54,59 55,69 55,34 55,49 55,55 3.290 4.841.239.900
18/1/2017 55,08 54,73 -0,58% 54,73 55,44 54,98 54,71 54,73 1.751 3.048.449.600
17/1/2017 54,07 55,05 +1,34% 53,26 55,55 54,53 55,05 55,07 6.465 6.409.997.000
16/1/2017 55,26 54,32 -1,59% 54,02 55,26 54,48 54,32 54,38 3.418 2.691.324.700
13/1/2017 54,30 55,20 +0,97% 54,16 55,41 54,97 55,00 55,20 5.341 4.696.192.200
12/1/2017 55,00 54,67 +2,72% 54,14 56,05 55,08 54,65 54,89 9.269 12.999.300.500
11/1/2017 53,49 53,22 -0,52% 52,89 54,03 53,37 53,22 53,33 4.965 3.905.644.100
10/1/2017 54,65 53,50 -1,20% 53,50 54,84 53,83 53,50 53,68 3.368 4.204.351.100
9/1/2017 54,51 54,15 -0,64% 53,92 55,13 54,25 54,14 54,15 5.219 4.698.729.100
6/1/2017 54,50 54,50 -0,46% 53,57 54,96 54,44 54,43 54,50 4.302 4.928.369.900
5/1/2017 54,94 54,75 -0,18% 54,51 55,44 54,94 54,75 54,97 5.607 8.464.468.900
4/1/2017 54,39 54,85 +0,38% 54,13 55,42 54,55 54,79 54,85 8.197 11.639.769.100
3/1/2017 55,36 54,64 -0,20% 54,40 55,36 54,79 54,61 54,64 4.734 6.767.936.200
2/1/2017 54,40 54,75 +0,64% 53,82 55,48 54,47 54,75 54,82 2.659 2.182.632.900
29/12/2016 54,50 54,40 +0,17% 54,04 54,96 54,54 54,40 54,47 4.909 5.591.070.400
28/12/2016 53,21 54,31 +2,09% 52,86 54,39 53,91 54,31 54,32 3.531 3.160.778.900
27/12/2016 53,20 53,20 +0,38% 52,56 53,53 53,06 53,10 53,20 3.729 2.693.603.200
26/12/2016 52,91 53,00 +0,76% 52,30 53,38 52,99 52,99 53,00 1.447 1.463.660.100
23/12/2016 52,91 52,60 -0,94% 52,55 53,51 52,81 52,58 52,76 4.100 4.519.657.000
22/12/2016 52,73 53,10 +0,70% 52,11 53,66 52,90 53,10 53,20 5.085 4.543.073.300
21/12/2016 52,22 52,73 +1,23% 51,85 53,11 52,57 52,71 52,73 4.518 5.682.846.300
20/12/2016 53,01 52,09 -1,59% 51,66 54,24 52,58 52,09 52,10 7.774 9.681.307.500
19/12/2016 53,46 52,93 -0,23% 52,70 54,96 53,25 52,93 53,20 9.939 10.186.111.600
16/12/2016 51,71 53,05 +2,61% 51,19 53,50 52,81 53,05 53,12 5.019 7.497.203.600
15/12/2016 51,44 51,70 +0,29% 50,91 52,02 51,62 51,55 51,64 5.924 5.511.352.000
14/12/2016 52,60 51,55 -1,81% 50,91 52,98 51,77 51,55 51,64 7.567 6.955.016.000
13/12/2016 51,04 52,50 +2,04% 51,04 52,60 52,20 52,50 52,59 6.322 5.572.116.000
12/12/2016 51,59 51,45 -1,08% 51,02 51,79 51,38 51,30 51,45 4.497 3.964.004.100
9/12/2016 52,96 52,01 -1,31% 51,66 53,00 52,26 52,01 52,37 6.240 4.678.052.200
8/12/2016 52,44 52,70 +0,17% 51,35 53,61 52,27 52,55 52,70 8.022 8.000.097.700
7/12/2016 52,77 52,61 +0,21% 51,10 53,13 52,10 52,37 52,61 8.024 6.569.012.700
6/12/2016 50,80 52,50 +2,84% 50,29 52,50 51,86 51,88 52,50 7.936 7.121.022.000
5/12/2016 51,73 51,05 -1,28% 50,70 52,97 51,34 51,05 51,10 7.787 6.492.458.800
2/12/2016 49,75 51,71 +2,38% 49,03 52,43 51,30 51,70 51,71 8.176 8.137.685.000
1/12/2016 51,35 50,51 -3,77% 49,60 52,09 50,34 50,51 50,53 4.658 11.450.220.800
30/11/2016 52,03 52,49 +2,38% 50,92 52,49 52,13 51,50 52,49 6.574 17.732.151.100
29/11/2016 51,49 51,27 -1,48% 51,27 53,16 52,02 51,27 51,50 7.954 5.859.631.900
28/11/2016 52,14 52,04 -0,42% 51,37 52,50 51,88 52,04 52,13 5.780 5.616.249.900
25/11/2016 51,25 52,26 +1,08% 50,68 52,50 51,67 52,26 52,38 4.400 5.392.919.000
24/11/2016 51,95 51,70 -0,77% 51,68 52,69 52,05 51,70 52,11 1.972 1.690.245.800
23/11/2016 52,25 52,10 -1,14% 51,16 52,69 51,71 51,79 52,10 6.012 4.883.885.300
22/11/2016 54,04 52,70 -1,29% 52,10 54,04 52,58 52,57 52,70 4.875 4.948.384.800
21/11/2016 52,62 53,39 +1,46% 51,66 53,39 52,71 52,93 53,39 5.867 5.075.022.300
18/11/2016 51,90 52,62 +1,49% 51,51 52,93 52,46 52,58 52,62 4.689 3.653.402.800
17/11/2016 51,84 51,85 -0,31% 51,38 52,84 52,30 51,72 51,85 5.753 5.785.434.700
16/11/2016 53,47 52,01 -1,31% 51,36 53,62 52,10 52,01 52,04 6.861 7.430.725.200
14/11/2016 51,77 52,70 +0,48% 50,78 52,70 51,87 52,70 52,74 64 10.367.497.000
11/11/2016 52,91 52,45 -2,40% 50,77 53,76 51,94 52,45 52,58 3.626 17.104.712.000
10/11/2016 56,04 53,74 -4,05% 52,89 56,42 54,09 53,71 53,74 9.806 8.608.007.400
9/11/2016 54,20 56,01 -0,60% 54,18 56,42 55,60 56,00 56,01 4.951 4.257.878.600
8/11/2016 55,70 56,35 +0,34% 55,64 57,10 56,64 56,35 56,67 5.009 4.606.647.500
7/11/2016 55,66 56,16 +1,24% 55,38 56,87 56,28 56,16 56,41 4.336 4.074.061.200
4/11/2016 54,61 55,47 +1,20% 54,30 56,50 55,75 55,27 55,52 6.570 6.123.715.800
3/11/2016 55,68 54,81 -1,60% 54,61 56,71 55,45 54,81 55,28 5.784 6.014.100.300
1/11/2016 57,01 55,70 -2,18% 55,63 57,22 56,06 55,70 55,71 8.575 7.833.644.800
31/10/2016 55,57 56,94 +2,61% 55,57 57,24 56,61 56,92 56,94 1.303 13.952.680.400
28/10/2016 54,14 55,49 +2,00% 52,78 55,49 54,62 55,45 55,49 8.662 13.263.662.200
27/10/2016 54,87 54,40 -0,27% 54,27 55,78 54,91 54,40 54,44 6.361 7.671.754.900
26/10/2016 53,60 54,55 +1,45% 53,53 54,94 54,53 54,55 54,64 7.844 10.861.838.900
25/10/2016 54,00 53,77 -0,61% 53,35 54,73 53,77 53,77 53,79 4.659 4.989.092.200
24/10/2016 54,32 54,10 +0,06% 53,64 54,33 53,90 54,03 54,10 4.430 3.994.691.400
21/10/2016 53,13 54,07 +0,88% 53,02 54,32 53,90 54,03 54,07 4.380 5.639.107.400
20/10/2016 52,16 53,60 +1,98% 51,97 53,93 53,36 53,59 53,60 5.328 6.032.313.500
19/10/2016 52,61 52,56 -0,47% 52,08 52,87 52,40 52,56 52,59 4.059 5.893.282.600
18/10/2016 53,10 52,81 -0,51% 52,43 53,10 52,73 52,65 52,81 4.584 11.844.991.500
17/10/2016 52,33 53,08 +1,43% 52,00 53,11 52,75 53,03 53,08 4.015 3.297.650.100
14/10/2016 52,85 52,33 -0,04% 51,90 52,99 52,38 52,31 52,33 4.451 3.770.552.900
13/10/2016 50,23 52,35 +3,46% 50,23 52,64 51,87 52,35 52,37 9.055 11.041.909.500
11/10/2016 51,40 50,60 -1,61% 50,06 51,63 50,52 50,59 50,60 5.286 5.782.659.000
10/10/2016 51,34 51,43 +1,20% 50,69 51,53 51,17 51,21 51,43 3.946 3.066.467.500
7/10/2016 51,83 50,82 -1,44% 50,82 52,17 51,21 50,82 51,00 4.537 5.603.984.800
6/10/2016 51,48 51,56 +0,21% 50,80 51,93 51,33 51,14 51,56 3.696 3.455.587.200
5/10/2016 51,50 51,45 +0,45% 51,12 51,99 51,58 51,35 51,45 4.020 3.434.874.000
4/10/2016 51,10 51,22 -0,18% 50,20 51,53 50,91 51,15 51,25 5.854 5.091.632.000
3/10/2016 50,32 51,31 +1,97% 50,05 51,53 51,00 51,31 51,38 4.983 5.499.089.700
30/9/2016 51,13 50,32 -1,53% 50,32 51,68 50,74 50,32 50,50 4.632 6.262.495.600
29/9/2016 52,51 51,10 -2,20% 51,10 52,51 51,69 51,10 51,25 3.563 2.741.876.200
28/9/2016 51,50 52,25 +1,46% 51,50 52,54 52,23 52,25 52,37 4.477 4.441.827.400
27/9/2016 51,30 51,50 +0,98% 50,88 52,00 51,49 51,49 51,50 3.143 2.907.268.300
26/9/2016 51,82 51,00 -2,49% 50,72 52,26 51,16 50,97 51,00 3.583 3.005.757.800
23/9/2016 52,05 52,30 -0,10% 51,96 53,22 52,25 52,01 52,30 3.633 3.728.464.700
22/9/2016 52,44 52,35 +1,16% 51,70 52,81 52,34 51,98 52,35 4.098 4.224.430.100
21/9/2016 51,72 51,75 +0,78% 51,04 51,96 51,55 51,52 51,75 6.386 5.128.661.000
20/9/2016 50,00 51,35 +2,70% 50,00 51,70 51,06 51,35 51,39 4.775 4.244.739.000
19/9/2016 50,00 50,00 +0,79% 49,48 50,39 50,04 50,00 50,19 3.141 2.656.734.300
16/9/2016 50,40 49,61 -1,57% 49,54 50,46 49,79 49,61 49,77 3.546 3.640.525.100
15/9/2016 49,44 50,40 +1,82% 49,44 50,71 50,20 50,40 50,59 4.383 3.627.151.600
14/9/2016 49,57 49,50 -0,50% 49,39 50,22 49,68 49,43 49,50 3.336 4.259.209.400
13/9/2016 50,17 49,75 -1,85% 49,55 50,37 49,85 49,75 49,88 5.439 8.665.522.000
12/9/2016 49,81 50,69 +1,00% 49,63 51,04 50,42 50,65 50,69 4.779 3.667.578.400
9/9/2016 51,49 50,19 -3,44% 49,81 51,74 50,29 50,19 50,35 8.704 6.565.808.600
8/9/2016 52,20 51,98 -0,31% 51,50 52,24 52,01 51,90 51,98 5.438 5.312.617.400
6/9/2016 51,84 52,14 +1,44% 50,93 52,15 51,49 51,91 52,14 3.158 3.348.376.400
5/9/2016 51,80 51,40 -0,39% 51,07 52,00 51,43 51,39 51,40 2.096 1.542.594.800
2/9/2016 51,35 51,60 +0,31% 51,22 52,13 51,66 51,50 51,60 4.674 7.152.839.600
1/9/2016 50,77 51,44 +1,72% 50,12 51,44 51,00 51,25 51,44 3.507 5.541.484.200
31/8/2016 51,25 50,57 -1,73% 49,62 51,71 50,47 50,48 50,57 7.924 10.059.666.900
30/8/2016 51,31 51,46 -0,29% 50,72 51,46 51,10 51,41 51,46 3.300 3.230.613.500
29/8/2016 50,55 51,61 +2,30% 50,55 52,27 51,85 51,57 51,67 4.589 6.004.069.900
26/8/2016 51,40 50,45 -1,48% 49,72 52,70 51,27 50,45 50,54 7.238 7.510.720.500
25/8/2016 50,42 51,21 +1,59% 50,42 51,41 51,01 51,21 51,26 3.031 2.729.055.900
24/8/2016 50,40 50,41 -1,16% 50,14 51,06 50,52 50,41 50,50 3.608 2.655.104.400
23/8/2016 50,62 51,00 +0,99% 50,56 51,70 51,15 51,00 51,04 3.528 3.381.833.900
22/8/2016 51,52 50,50 -2,66% 50,38 51,97 50,75 50,50 50,55 4.891 4.358.806.700
19/8/2016 51,43 51,88 +0,04% 50,96 52,13 51,47 51,88 52,00 6.740 7.294.767.800
18/8/2016 52,14 51,86 -0,54% 51,01 52,30 51,58 51,65 51,86 5.303 6.206.237.000
17/8/2016 51,32 52,14 +0,85% 50,73 52,20 51,64 52,10 52,14 5.440 5.451.236.800
16/8/2016 51,75 51,70 -1,11% 50,94 52,54 51,54 51,70 51,73 6.943 5.697.442.800
15/8/2016 52,32 52,28 -0,02% 51,58 52,63 52,12 52,00 52,28 4.682 4.758.210.800
12/8/2016 53,48 52,29 -1,71% 51,85 53,83 52,35 52,10 52,29 3.779 2.855.961.300
11/8/2016 52,84 53,20 +0,38% 52,83 53,49 53,11 53,03 53,20 4.925 5.240.583.300
10/8/2016 53,56 53,00 -0,45% 52,85 54,07 53,21 52,94 53,00 4.014 3.567.414.500
9/8/2016 54,30 53,24 -1,41% 53,09 54,42 53,76 53,24 53,30 3.680 4.124.734.900
8/8/2016 54,60 54,00 -1,60% 53,71 55,26 54,14 53,94 54,00 2.807 2.700.148.100
5/8/2016 55,29 54,88 -0,36% 54,53 55,29 54,86 54,87 54,88 4.057 4.532.045.700
4/8/2016 53,83 55,08 +2,72% 53,28 55,08 54,57 55,00 55,08 4.524 4.570.558.500
3/8/2016 53,48 53,62 -0,43% 53,17 54,28 53,75 53,62 53,65 4.241 3.343.803.200
2/8/2016 54,36 53,85 -1,01% 53,39 54,63 53,84 53,83 53,98 6.924 7.128.209.100
1/8/2016 55,56 54,40 -2,03% 54,15 55,69 54,63 54,40 54,41 5.842 5.481.532.600
29/7/2016 54,82 55,53 +1,06% 54,46 55,90 55,20 55,50 55,53 6.427 5.898.057.800
28/7/2016 53,35 54,95 +2,42% 53,35 54,95 54,30 54,75 54,95 8.159 8.821.706.000
27/7/2016 53,96 53,65 -0,81% 53,27 54,54 53,69 53,65 53,78 5.382 6.206.403.800
26/7/2016 53,38 54,09 +1,63% 52,91 54,31 53,87 54,00 54,09 7.994 7.309.691.900
25/7/2016 51,22 53,22 +4,15% 51,12 53,47 52,52 53,22 53,36 5.842 8.882.217.800
22/7/2016 49,40 51,10 +3,44% 49,40 51,24 50,68 51,00 51,13 8.605 8.446.301.700
21/7/2016 49,76 49,40 -0,66% 49,33 50,33 49,72 49,38 49,40 5.175 4.931.241.400
20/7/2016 51,16 49,73 -2,53% 49,73 51,36 50,48 49,73 50,16 5.504 6.522.068.400
19/7/2016 50,11 51,02 +1,19% 50,11 51,28 51,02 50,99 51,02 7.771 9.217.808.100
18/7/2016 49,35 50,42 +2,65% 48,80 51,20 50,47 50,36 50,42 7.290 17.069.988.700
15/7/2016 49,42 49,12 -1,07% 48,87 49,71 49,11 49,12 49,13 7.199 6.369.980.300
14/7/2016 50,50 49,65 -1,00% 48,94 50,65 49,50 49,65 49,69 9.104 6.816.376.800
13/7/2016 49,67 50,15 +0,50% 49,66 50,65 50,14 50,06 50,15 9.296 8.139.821.500
12/7/2016 50,20 49,90 +0,50% 49,69 50,49 49,99 49,90 49,92 5.326 5.349.469.800
11/7/2016 49,72 49,65 +0,10% 49,40 50,25 49,79 49,65 49,68 6.162 5.144.403.900
8/7/2016 49,89 49,60 -0,20% 49,50 50,25 49,84 49,60 49,75 7.319 7.481.660.600
7/7/2016 49,32 49,70 +1,28% 48,60 49,76 49,52 49,70 49,71 6.315 5.899.975.900
6/7/2016 49,60 49,07 -0,83% 48,48 49,70 48,99 48,97 49,07 5.950 5.295.567.200
5/7/2016 48,41 49,48 +1,60% 48,15 49,75 49,12 49,43 49,48 6.525 6.281.240.800
4/7/2016 48,79 48,70 -0,20% 48,38 49,92 48,93 48,69 48,70 5.364 4.625.296.300
1/7/2016 48,89 48,80 +0,31% 48,25 49,28 48,77 48,69 48,80 5.612 5.412.466.200
30/6/2016 47,78 48,65 +1,38% 47,76 49,63 48,70 48,64 48,65 8.307 7.859.490.200
29/6/2016 47,44 47,99 +1,87% 47,44 48,39 47,99 47,89 47,99 6.733 5.302.326.700
28/6/2016 46,36 47,11 +2,86% 46,21 47,52 46,79 47,10 47,11 6.299 9.395.758.300
27/6/2016 46,45 45,80 -1,72% 45,46 46,81 45,84 45,69 45,78 6.092 6.024.635.500
24/6/2016 46,57 46,60 -1,96% 46,09 47,20 46,71 46,59 46,60 5.490 4.490.621.200
23/6/2016 47,60 47,53 +0,15% 47,31 48,04 47,56 47,53 47,60 6.375 5.518.033.400
22/6/2016 47,20 47,46 +0,38% 46,62 48,13 47,26 47,45 47,46 136 8.748.160.100
21/6/2016 48,20 47,28 -1,66% 46,70 48,42 47,15 47,28 47,29 6.211 5.315.614.600
20/6/2016 47,82 48,08 +1,24% 47,67 48,52 48,20 48,08 48,25 6.485 4.521.744.500
17/6/2016 47,46 47,49 +0,13% 47,26 47,78 47,59 47,48 47,49 4.911 6.873.730.800
16/6/2016 46,11 47,43 +2,77% 45,87 47,70 46,97 47,43 47,49 5.331 3.926.173.600
15/6/2016 45,92 46,15 +0,02% 45,71 46,75 46,23 46,11 46,28 3.823 4.088.925.400
14/6/2016 46,78 46,14 -1,37% 45,43 47,29 46,06 45,88 46,14 6.356 4.880.109.100
13/6/2016 45,83 46,78 +1,19% 45,77 46,90 46,63 46,71 46,78 3.239 2.524.299.200
10/6/2016 46,79 46,23 -1,60% 46,23 47,01 46,53 46,23 46,45 3.387 3.515.335.300
9/6/2016 46,64 46,98 +0,71% 46,29 47,14 46,83 46,95 46,98 4.204 3.744.760.700
8/6/2016 46,75 46,65 +0,28% 46,58 47,18 46,83 46,64 46,68 6.461 6.452.690.700
7/6/2016 46,65 46,52 +0,37% 46,07 47,21 46,67 46,44 46,52 5.671 4.056.322.300
6/6/2016 46,40 46,35 -0,32% 45,78 47,02 46,37 46,35 46,50 6.511 5.750.086.400
3/6/2016 46,12 46,50 +1,31% 45,78 46,84 46,21 46,49 46,50 3.857 3.103.289.300
2/6/2016 45,70 45,90 +0,66% 45,50 46,32 45,80 45,83 45,90 4.784 5.234.254.800
1/6/2016 45,67 45,60 0,00% 45,44 46,47 45,73 45,50 45,60 3.659 3.475.562.900
31/5/2016 45,28 45,60 +0,33% 45,14 46,04 45,60 45,43 45,61 7.867 11.673.212.400
30/5/2016 45,19 45,45 +0,22% 45,19 46,04 45,58 45,45 45,73 2.751 2.512.679.300
27/5/2016 45,52 45,35 +0,11% 45,08 46,54 45,47 45,32 45,35 4.238 3.188.035.100
25/5/2016 45,41 45,30 +0,24% 45,06 45,99 45,46 45,30 45,32 4.900 3.867.939.700
24/5/2016 45,77 45,19 -0,79% 44,91 46,52 45,54 45,16 45,20 5.328 4.903.986.400
23/5/2016 45,26 45,55 -0,35% 44,91 45,88 45,52 45,55 45,61 5.589 4.421.839.800
20/5/2016 45,69 45,71 +0,79% 45,45 46,21 45,90 45,70 45,71 5.081 4.172.022.900
19/5/2016 44,39 45,35 +1,66% 44,28 45,64 45,02 45,29 45,38 7.136 5.259.965.900
18/5/2016 44,26 44,61 +0,02% 44,15 45,03 44,61 44,59 44,65 5.015 4.300.296.800
17/5/2016 45,20 44,60 -1,52% 44,41 45,75 44,89 44,60 44,64 5.159 5.001.485.100
16/5/2016 44,29 45,29 +1,78% 44,25 45,95 45,43 45,28 45,38 7.634 6.088.426.900
13/5/2016 44,42 44,50 -2,09% 43,77 45,33 44,45 44,50 44,53 785 10.767.425.300
12/5/2016 44,75 45,45 +1,43% 44,71 46,65 45,63 45,37 45,45 8.016 7.883.702.600
11/5/2016 45,20 44,81 +0,47% 44,56 45,50 44,94 44,81 45,00 5.474 7.603.710.200
10/5/2016 44,42 44,60 +1,36% 43,39 44,69 44,26 44,60 44,61 5.204 4.836.425.000
9/5/2016 42,77 44,00 +2,21% 42,77 44,08 43,76 43,85 44,05 6.366 12.844.880.300
6/5/2016 42,29 43,05 +1,41% 42,29 43,21 42,93 42,95 43,05 4.063 3.431.715.500
5/5/2016 42,75 42,45 -0,72% 42,45 43,03 42,69 42,45 42,80 2.834 2.526.457.900
4/5/2016 42,39 42,76 +0,85% 41,90 42,76 42,48 42,52 42,76 2.980 2.867.926.300
3/5/2016 41,97 42,40 -0,05% 41,83 43,00 42,32 42,36 42,40 3.926 4.198.681.400
2/5/2016 42,34 42,42 -0,28% 41,97 42,67 42,36 42,42 42,50 3.181 2.376.574.800
29/4/2016 42,41 42,54 -0,26% 41,93 42,77 42,42 42,40 42,55 4.334 4.897.853.300
28/4/2016 42,16 42,65 +0,66% 42,16 42,79 42,50 42,58 42,65 4.259 3.216.618.000
27/4/2016 41,70 42,37 +2,05% 41,42 42,57 42,21 42,37 42,40 4.148 3.951.682.000
26/4/2016 41,45 41,52 +0,68% 41,35 41,88 41,56 41,52 41,53 4.041 3.816.959.500
25/4/2016 41,80 41,24 -1,10% 40,91 42,20 41,47 41,24 41,33 3.934 3.545.445.500
22/4/2016 41,48 41,70 0,00% 41,07 41,73 41,55 41,70 41,73 5.501 3.916.890.600
20/4/2016 41,60 41,70 -0,12% 40,94 41,88 41,39 41,57 41,71 4.102 4.072.300.300
19/4/2016 40,65 41,75 +3,21% 40,48 41,86 41,36 41,74 41,77 5.928 6.647.157.900
18/4/2016 39,86 40,45 +0,42% 39,49 40,97 40,42 40,45 40,46 5.222 3.912.031.600
15/4/2016 39,75 40,28 +0,25% 39,75 41,06 40,57 40,21 40,28 5.462 5.596.456.300
14/4/2016 40,60 40,18 -0,79% 39,82 41,01 40,37 39,93 40,18 6.305 4.797.789.800
13/4/2016 40,84 40,50 +1,05% 40,47 41,23 40,92 40,50 40,71 5.788 4.424.837.200
12/4/2016 39,79 40,08 +1,73% 39,50 40,70 40,04 40,06 40,08 7.570 5.294.003.300
11/4/2016 40,07 39,40 -1,01% 39,26 40,28 39,50 39,40 39,44 4.704 2.709.343.200
8/4/2016 39,66 39,80 +1,17% 39,66 40,40 39,95 39,69 39,82 5.324 3.881.014.200
7/4/2016 39,04 39,34 +1,42% 38,60 39,42 39,17 39,23 39,34 5.113 4.459.005.100
6/4/2016 38,92 38,79 -1,70% 38,41 39,34 38,80 38,79 38,81 4.246 3.700.071.900
5/4/2016 39,11 39,46 -0,03% 38,84 39,78 39,33 39,26 39,46 4.338 4.075.194.100
4/4/2016 40,17 39,47 -2,59% 39,20 40,47 39,47 39,46 39,47 5.766 3.950.747.900
1/4/2016 40,47 40,52 -1,07% 40,33 41,23 40,61 40,52 40,59 7.430 4.649.266.300
31/3/2016 40,88 40,96 -0,51% 40,36 41,52 40,97 40,94 40,96 7.647 7.031.428.100
30/3/2016 40,87 41,17 +1,40% 40,74 41,48 41,15 40,99 41,17 4.487 2.942.628.900
29/3/2016 40,89 40,60 -0,90% 40,58 41,54 41,01 40,58 40,60 5.100 6.314.486.700
28/3/2016 40,87 40,97 +1,36% 40,63 41,34 41,04 40,97 40,99 3.759 2.770.206.600
24/3/2016 40,25 40,42 -0,66% 39,80 40,77 40,25 40,42 40,45 3.557 2.485.818.600
23/3/2016 40,66 40,69 -0,34% 40,39 40,91 40,62 40,49 40,70 5.044 3.818.239.500
22/3/2016 40,69 40,83 +1,01% 40,40 41,19 40,77 40,76 40,83 5.905 3.987.307.200
21/3/2016 40,60 40,42 +0,05% 40,32 40,84 40,60 40,42 40,46 5.458 3.787.155.300
18/3/2016 40,19 40,40 +1,35% 39,96 40,64 40,35 40,39 40,40 8.579 7.217.280.000
17/3/2016 40,49 39,86 +1,37% 39,73 40,79 40,10 39,86 40,00 111 6.746.098.300
16/3/2016 38,74 39,32 +0,79% 38,26 39,45 38,99 39,21 39,32 5.305 5.225.613.800
15/3/2016 38,99 39,01 -0,23% 38,33 39,10 38,80 38,70 39,01 4.160 2.783.682.500
14/3/2016 40,32 39,10 -3,69% 38,52 40,79 39,65 39,10 39,12 9.950 8.112.309.300
11/3/2016 40,69 40,60 +0,25% 40,00 40,73 40,30 40,50 40,60 4.981 10.879.073.800
10/3/2016 40,12 40,50 +1,66% 39,87 41,05 40,44 40,50 40,54 6.509 4.202.366.300
9/3/2016 40,08 39,84 +0,10% 39,55 40,44 40,01 39,76 39,84 4.304 3.227.304.300
8/3/2016 39,47 39,80 +1,20% 39,20 39,87 39,68 39,67 39,80 9.814 7.011.819.400
7/3/2016 40,10 39,33 -0,63% 38,94 40,12 39,47 39,16 39,33 6.377 4.983.928.500
4/3/2016 39,40 39,58 +0,89% 39,40 40,74 39,86 39,58 39,60 435 10.560.927.100
3/3/2016 38,32 39,23 +3,10% 37,96 40,00 39,04 39,23 39,51 9.643 7.205.065.700
2/3/2016 38,17 38,05 +0,13% 37,32 38,17 37,78 37,96 38,05 5.676 4.125.328.300
1/3/2016 38,55 38,00 -0,76% 37,41 38,64 37,96 37,97 38,00 7.486 5.112.497.300
29/2/2016 38,62 38,29 +0,60% 37,93 38,70 38,29 38,29 38,30 6.494 5.378.064.900
26/2/2016 38,16 38,06 +0,24% 37,42 38,71 37,99 38,06 38,08 5.625 3.888.380.600
25/2/2016 37,09 37,97 +1,88% 37,00 38,06 37,77 37,96 37,97 7.023 5.391.733.300
24/2/2016 36,92 37,27 +0,43% 36,57 37,41 37,07 37,20 37,27 4.767 2.760.179.800
23/2/2016 37,41 37,11 -0,46% 36,41 37,60 36,91 36,91 37,11 9.013 5.904.779.800
22/2/2016 37,42 37,28 +0,87% 37,25 38,63 37,66 37,28 37,70 7.509 4.924.734.400
19/2/2016 36,41 36,96 +0,14% 36,41 37,33 36,91 36,94 36,98 4.508 3.419.541.500
18/2/2016 36,50 36,91 +0,60% 36,33 37,39 36,96 36,91 36,96 5.206 3.526.005.800
17/2/2016 36,39 36,69 +1,52% 36,13 37,37 36,87 36,68 36,69 6.793 5.160.863.300
16/2/2016 36,24 36,14 +0,14% 35,57 36,36 35,99 36,14 36,27 5.345 2.810.538.200
15/2/2016 36,02 36,09 +0,70% 35,80 36,34 36,09 36,09 36,24 4.044 2.596.397.100
12/2/2016 36,07 35,84 +0,06% 35,61 36,32 35,91 35,84 36,19 6.492 4.278.378.900
11/2/2016 35,82 35,82 -0,69% 35,60 36,47 36,03 35,82 36,07 7.349 4.704.587.900
10/2/2016 36,55 36,07 -0,93% 36,07 36,85 36,35 36,07 36,33 3.651 2.471.223.800
5/2/2016 36,54 36,41 -0,08% 36,23 36,90 36,61 36,41 36,43 4.756 2.795.431.600
4/2/2016 36,15 36,44 +1,50% 35,90 36,61 36,34 36,27 36,44 5.994 5.027.906.000
3/2/2016 35,87 35,90 +0,70% 35,16 36,29 35,76 35,90 35,94 6.924 4.781.933.800
2/2/2016 36,18 35,65 -1,93% 35,33 36,56 35,74 35,65 35,66 5.263 3.438.320.000
1/2/2016 35,96 36,35 +0,50% 35,55 36,86 36,36 36,24 36,35 6.501 4.112.155.300
29/1/2016 34,84 36,17 +4,36% 34,84 36,63 36,00 36,17 36,44 7.478 6.634.519.900
28/1/2016 34,51 34,66 +0,93% 33,79 34,87 34,36 34,44 34,66 5.039 3.323.675.100
27/1/2016 34,07 34,34 +1,24% 34,00 34,96 34,58 34,33 34,34 5.940 4.538.169.800
26/1/2016 34,08 33,92 -0,85% 33,31 34,40 33,78 33,92 34,00 5.530 3.773.621.000
22/1/2016 33,91 34,21 +1,21% 33,91 34,77 34,43 34,20 34,21 5.850 4.447.910.200
21/1/2016 33,20 33,80 +1,96% 32,98 34,00 33,59 33,76 33,80 6.129 3.485.570.200
20/1/2016 33,09 33,15 -0,30% 32,62 33,92 33,16 33,15 33,20 6.580 3.733.415.500
19/1/2016 33,93 33,25 -0,03% 33,20 34,30 33,52 33,25 33,44 4.831 2.467.705.700
18/1/2016 33,09 33,26 +0,03% 33,09 34,06 33,57 33,22 33,69 5.213 4.130.160.300
15/1/2016 33,18 33,25 -1,77% 33,18 33,82 33,43 33,25 33,55 5.552 4.791.071.500
14/1/2016 34,54 33,85 -2,17% 33,74 34,88 34,11 33,85 34,10 4.966 3.581.713.300
13/1/2016 34,65 34,60 +0,35% 34,21 34,93 34,59 34,50 34,60 3.703 3.438.475.400
12/1/2016 34,17 34,48 +0,70% 34,04 35,02 34,63 34,48 34,63 6.061 6.871.027.800
11/1/2016 34,20 34,24 -0,17% 34,20 34,92 34,53 34,24 34,40 5.427 5.654.480.200
8/1/2016 34,20 34,30 +1,36% 33,96 34,71 34,23 34,30 34,34 4.188 4.280.260.100
7/1/2016 34,36 33,84 -2,76% 33,48 34,85 34,23 33,84 34,14 8.203 5.998.025.300
6/1/2016 34,05 34,80 +0,58% 34,05 35,24 34,78 34,77 34,80 6.724 4.361.179.000
5/1/2016 32,93 34,60 +4,85% 32,92 34,60 34,30 34,40 34,60 6.298 5.165.588.500
4/1/2016 33,89 33,00 -3,62% 32,83 34,15 33,47 33,00 33,19 7.480 7.053.997.600
30/12/2015 34,65 34,24 -1,10% 33,86 34,88 34,23 34,18 34,24 6.801 5.954.942.100
29/12/2015 34,86 34,62 -0,66% 34,54 35,22 34,81 34,61 34,70 4.477 3.240.547.200
28/12/2015 35,29 34,85 -1,36% 34,85 36,04 35,24 34,82 34,85 3.617 2.229.907.600
23/12/2015 34,88 35,33 +2,14% 34,60 35,47 35,13 35,21 35,33 4.602 3.273.180.400
22/12/2015 35,05 34,59 -0,89% 34,42 35,07 34,73 34,59 34,79 5.947 4.102.464.200
21/12/2015 34,52 34,90 +0,61% 34,03 35,05 34,75 34,89 34,90 7.888 5.596.549.400
18/12/2015 34,81 34,69 -1,06% 34,03 35,00 34,62 34,69 34,76 7.923 8.866.242.600
17/12/2015 35,26 35,06 +0,14% 35,06 36,24 35,63 35,06 35,20 4.694 2.886.890.900
16/12/2015 34,80 35,01 -0,11% 34,38 35,36 34,87 35,01 35,19 7.184 5.595.556.100
15/12/2015 35,28 35,05 -0,14% 34,97 36,08 35,44 35,05 35,12 3.618 2.322.286.600
14/12/2015 35,68 35,10 -2,09% 34,72 35,99 35,14 34,93 35,10 4.858 3.623.501.900
11/12/2015 35,49 35,85 +0,28% 35,38 36,73 35,89 35,75 35,85 4.653 3.375.676.500
10/12/2015 36,46 35,75 -1,52% 35,05 36,46 35,65 35,75 35,76 4.701 2.926.895.200
9/12/2015 35,74 36,30 +2,54% 35,52 36,95 36,41 36,30 36,33 8.671 9.421.299.100
8/12/2015 35,36 35,40 +0,11% 34,68 35,81 35,38 35,39 35,40 6.216 3.943.996.700
7/12/2015 35,10 35,36 +1,23% 34,92 35,88 35,46 35,36 35,40 4.563 3.003.996.600
4/12/2015 34,90 34,93 -0,63% 34,23 35,31 34,72 34,93 34,95 4.725 5.372.296.500
3/12/2015 34,81 35,15 +3,14% 34,41 35,60 35,23 35,14 35,15 7.847 5.953.763.800
2/12/2015 34,31 34,08 -0,76% 33,80 35,22 34,21 34,08 34,10 6.215 16.723.963.100
1/12/2015 35,01 34,34 -2,17% 34,30 35,31 34,82 34,34 34,58 7.094 7.131.864.800
30/11/2015 34,60 35,10 +0,80% 34,60 35,74 35,21 35,08 35,10 1.624 11.492.692.800
27/11/2015 36,42 34,82 -4,42% 34,81 36,42 35,15 34,82 35,00 8.502 12.350.855.000
26/11/2015 36,62 36,43 +0,14% 36,06 36,80 36,37 36,43 36,44 3.057 2.561.208.700
25/11/2015 36,71 36,38 -2,60% 35,90 37,01 36,53 36,34 36,38 9.220 9.139.655.500
24/11/2015 36,72 37,35 +1,16% 36,64 37,40 37,15 37,35 37,36 4.272 2.714.740.700
23/11/2015 37,29 36,92 -0,14% 36,92 37,87 37,15 36,92 36,96 3.493 3.868.952.900
19/11/2015 37,42 36,97 -0,30% 36,64 37,64 36,98 36,97 37,08 5.394 6.166.795.800
18/11/2015 37,27 37,08 +0,11% 36,77 37,90 37,32 37,08 37,25 3.550 2.189.660.400
17/11/2015 37,89 37,04 -1,04% 36,94 37,91 37,28 37,04 37,10 5.588 3.904.341.900
16/11/2015 37,34 37,43 -0,32% 37,34 37,71 37,51 37,43 37,47 4.974 3.469.248.100
13/11/2015 36,89 37,55 +0,94% 36,89 37,98 37,62 37,51 37,55 7.433 6.069.691.600
12/11/2015 37,05 37,20 +0,92% 36,50 37,87 37,38 37,20 37,40 5.768 4.042.276.600
11/11/2015 36,92 36,86 +0,55% 36,86 37,47 37,07 36,84 36,86 4.701 3.663.548.700
10/11/2015 35,90 36,66 +2,06% 35,61 36,84 36,41 36,66 36,67 6.976 7.823.202.100
9/11/2015 36,49 35,92 -1,18% 35,60 36,53 36,03 35,92 36,06 4.376 4.343.490.200
6/11/2015 36,03 36,35 +0,28% 35,89 37,07 36,49 36,23 36,35 6.956 6.262.555.100
5/11/2015 35,97 36,25 +0,83% 35,92 36,54 36,23 36,25 36,40 5.049 7.381.100.800
4/11/2015 35,31 35,95 +2,83% 35,31 36,56 36,01 35,93 35,99 1.101 11.555.360.800
3/11/2015 34,41 34,96 +1,66% 34,41 35,57 35,08 34,96 35,15 8.123 4.722.195.800
30/10/2015 34,56 34,39 -0,81% 34,39 35,10 34,67 34,39 34,62 7.379 4.977.937.200
29/10/2015 34,28 34,67 -0,17% 34,26 34,99 34,69 34,67 34,84 5.130 3.124.200.500
28/10/2015 34,98 34,73 -1,31% 34,40 35,77 35,14 34,73 34,87 5.890 4.142.456.000
27/10/2015 34,52 35,19 +1,44% 34,52 35,75 35,19 35,03 35,19 6.886 4.709.408.500
26/10/2015 34,42 34,69 +1,46% 33,84 35,07 34,73 34,48 34,69 5.297 4.282.410.600
23/10/2015 34,22 34,19 -0,09% 34,19 34,88 34,54 34,16 34,19 4.780 3.152.518.600
22/10/2015 33,81 34,22 +1,72% 33,80 34,67 34,28 34,22 34,25 6.743 3.947.383.100
21/10/2015 34,89 33,64 -3,61% 33,54 35,14 33,98 33,64 33,71 6.756 10.139.677.200
20/10/2015 35,11 34,90 -0,63% 34,22 35,42 34,76 34,83 34,90 5.325 3.660.044.600
19/10/2015 34,39 35,12 +2,09% 34,12 35,15 34,89 35,07 35,12 5.839 5.050.812.500
16/10/2015 34,61 34,40 -0,61% 34,15 34,95 34,49 34,28 34,50 4.934 4.090.948.800
15/10/2015 34,16 34,61 +1,35% 34,01 35,02 34,68 34,61 34,70 4.250 4.326.284.700
14/10/2015 34,31 34,15 -1,01% 33,72 34,99 34,37 34,15 34,35 8.851 5.907.049.100
13/10/2015 34,56 34,50 -0,23% 34,23 35,45 34,81 34,40 34,50 4.519 3.560.501.200
9/10/2015 34,74 34,58 +0,76% 34,26 34,94 34,50 34,58 34,70 6.041 4.255.005.900
8/10/2015 34,48 34,32 -0,52% 34,25 34,83 34,42 34,31 34,49 4.908 6.093.007.000
7/10/2015 34,68 34,50 +1,47% 34,08 34,86 34,45 34,48 34,50 5.339 4.506.648.500
6/10/2015 34,06 34,00 -0,15% 33,75 34,76 34,18 33,81 34,00 5.044 4.409.977.200
5/10/2015 34,97 34,05 -1,22% 34,05 35,14 34,49 34,05 34,18 5.663 5.030.862.300
2/10/2015 33,31 34,47 +2,65% 33,29 34,78 34,22 34,47 34,61 7.772 5.118.574.600
1/10/2015 34,17 33,58 -0,83% 33,11 34,55 33,51 33,58 33,86 6.043 3.683.787.500
30/9/2015 34,80 33,86 -0,18% 33,79 34,91 34,10 33,86 33,99 7.620 7.016.402.800
29/9/2015 33,31 33,92 +1,83% 33,31 34,33 34,10 33,91 33,92 6.338 4.037.030.600
28/9/2015 33,68 33,31 -0,63% 33,25 34,08 33,52 33,31 33,40 6.925 3.706.742.400
25/9/2015 34,41 33,52 -1,41% 33,52 34,59 34,05 33,52 33,68 6.207 4.367.502.100
24/9/2015 33,17 34,00 -0,58% 33,07 34,39 33,77 33,99 34,00 94 18.774.568.400
23/9/2015 34,42 34,20 -0,78% 33,84 34,97 34,50 34,20 34,48 6.969 9.288.823.100
22/9/2015 33,12 34,47 +1,44% 33,12 34,68 33,86 34,41 34,47 7.562 14.712.493.000
21/9/2015 33,86 33,98 -1,02% 33,86 34,64 34,24 33,98 34,15 6.907 4.016.504.400
18/9/2015 34,95 34,33 -3,30% 33,90 35,48 34,44 34,32 34,33 9.742 17.243.926.500
17/9/2015 34,72 35,50 +0,28% 34,65 36,10 35,57 35,50 35,52 5.773 7.572.736.000
16/9/2015 34,36 35,40 +3,09% 34,36 35,52 35,20 35,36 35,40 7.704 5.727.201.700
15/9/2015 34,57 34,34 -0,29% 33,22 34,95 33,97 34,31 34,34 7.317 4.962.670.000
14/9/2015 33,70 34,44 +3,33% 33,29 34,71 33,87 34,44 34,46 7.710 5.448.304.000
11/9/2015 31,74 33,33 +4,03% 31,74 33,41 32,89 33,30 33,33 7.466 5.659.861.000
10/9/2015 31,56 32,04 -1,72% 31,56 32,77 32,30 32,04 32,16 316 6.065.634.800
9/9/2015 33,02 32,60 +0,37% 32,28 33,23 32,80 32,60 32,61 7.877 4.862.999.600
8/9/2015 33,39 32,48 -0,67% 32,23 33,39 32,66 32,48 32,62 7.203 5.469.689.900
4/9/2015 33,12 32,70 -3,02% 32,51 33,64 32,78 32,70 32,80 3.797 25.811.221.600
3/9/2015 33,26 33,72 +1,38% 33,17 34,51 33,78 33,72 33,96 2.640 8.887.801.400
2/9/2015 33,91 33,26 -1,89% 32,41 34,92 33,12 33,25 33,46 3.370 17.919.552.000
1/9/2015 35,31 33,90 -4,10% 33,82 35,80 34,60 33,89 33,90 1.418 13.255.734.100
31/8/2015 35,74 35,35 -0,98% 34,36 35,74 35,20 35,05 35,35 8.616 56.422.082.500
28/8/2015 35,35 35,70 0,00% 35,10 35,70 35,41 35,42 35,70 7.620 7.082.185.900
27/8/2015 34,88 35,70 +2,00% 34,88 36,21 35,54 35,70 35,72 441 10.224.062.200
26/8/2015 34,65 35,00 +1,16% 34,49 35,17 34,81 34,96 35,00 7.267 9.119.738.900
25/8/2015 33,94 34,60 +3,28% 33,94 35,16 34,72 34,60 34,63 1.194 8.279.214.000
24/8/2015 33,68 33,50 -2,90% 32,93 34,17 33,54 33,50 33,57 9.338 6.596.604.800
21/8/2015 35,24 34,50 -1,88% 34,41 35,32 34,60 34,48 34,50 7.119 5.017.001.700
20/8/2015 35,31 35,16 -0,96% 35,01 35,68 35,24 35,16 35,26 9.970 8.806.816.500
19/8/2015 35,55 35,50 -0,56% 34,97 35,83 35,46 35,43 35,50 6.254 7.347.201.000
18/8/2015 35,25 35,70 +1,85% 34,69 35,95 35,61 35,58 35,70 6.541 4.259.958.000
17/8/2015 34,60 35,05 +1,45% 34,37 35,68 35,23 35,00 35,05 9.444 10.499.638.100
14/8/2015 33,99 34,55 +3,13% 33,82 34,90 34,32 34,34 34,55 4.664 24.085.777.500
13/8/2015 32,76 33,50 +1,70% 32,76 33,50 33,20 33,50 33,51 3.561 4.069.810.300
12/8/2015 32,99 32,94 -0,51% 32,17 32,99 32,72 32,85 32,94 4.819 2.606.179.700
11/8/2015 32,96 33,11 +0,36% 32,52 33,28 32,82 33,08 33,15 7.679 4.949.077.100
10/8/2015 33,67 32,99 -1,52% 32,73 33,86 33,09 32,78 32,99 4.573 7.452.901.800
7/8/2015 34,34 33,50 -2,53% 33,10 34,34 33,51 33,37 33,50 5.076 5.230.679.800
6/8/2015 35,38 34,37 -2,69% 34,35 35,38 34,71 34,37 34,38 3.747 4.460.795.300
5/8/2015 35,47 35,32 +0,80% 35,08 35,64 35,32 35,21 35,32 5.326 2.947.070.600
4/8/2015 35,10 35,04 -0,17% 34,80 35,70 35,30 35,04 35,08 6.375 6.200.601.000
3/8/2015 34,93 35,10 +0,29% 34,93 35,64 35,20 35,10 35,14 8.616 7.475.393.000
31/7/2015 34,95 35,00 -2,72% 34,18 35,09 34,74 34,93 35,00 683 12.196.598.000
30/7/2015 36,37 35,98 -0,06% 35,55 36,37 35,85 35,98 35,99 4.192 3.511.213.000
29/7/2015 35,27 36,00 +1,67% 35,06 36,00 35,57 35,84 36,00 4.153 2.984.788.700
28/7/2015 35,10 35,41 +1,03% 34,95 35,66 35,22 35,40 35,43 4.300 5.091.872.700
27/7/2015 35,63 35,05 -2,18% 35,05 35,83 35,27 35,05 35,19 3.533 2.529.913.100
24/7/2015 35,54 35,83 -0,17% 34,74 35,83 35,31 35,62 35,83 4.072 3.014.544.800
23/7/2015 36,36 35,89 -1,75% 35,75 36,64 36,01 35,88 35,89 4.245 3.734.236.400
22/7/2015 36,78 36,53 -1,00% 36,33 36,99 36,59 36,53 36,55 5.573 3.356.200.200
21/7/2015 37,32 36,90 -0,38% 36,82 37,32 36,92 36,87 36,90 2.284 3.578.942.200
20/7/2015 37,18 37,04 +0,11% 36,82 37,34 37,03 37,03 37,04 2.170 1.894.319.200
17/7/2015 37,40 37,00 -1,07% 37,00 37,50 37,22 37,00 37,19 2.220 5.733.516.400
16/7/2015 37,13 37,40 +0,43% 37,10 37,45 37,24 37,15 37,40 2.908 2.758.811.500
15/7/2015 37,08 37,24 +0,92% 36,78 37,28 37,17 37,24 37,29 3.631 6.229.979.100
14/7/2015 36,52 36,90 +0,68% 36,32 37,62 37,14 36,89 36,90 4.298 3.630.575.500
13/7/2015 36,86 36,65 -0,54% 36,46 36,99 36,65 36,65 36,72 3.297 3.093.674.000
10/7/2015 36,75 36,85 +0,77% 36,28 37,00 36,75 36,85 36,88 3.632 2.687.229.300
8/7/2015 36,73 36,57 +0,03% 36,16 36,73 36,36 36,57 36,58 4.655 3.591.324.400
7/7/2015 36,49 36,56 +0,30% 35,75 36,56 36,28 36,21 36,56 2.975 3.529.616.600
6/7/2015 36,41 36,45 +0,11% 35,90 36,77 36,40 36,45 36,46 2.998 3.123.236.800
3/7/2015 35,96 36,41 +0,91% 35,89 36,56 36,26 36,05 36,41 2.815 2.534.407.100
2/7/2015 36,15 36,08 0,00% 36,00 36,88 36,18 36,08 36,15 5.206 3.442.223.500
1/7/2015 35,27 36,08 +2,59% 34,77 36,08 35,70 36,05 36,08 5.842 5.329.762.700
30/6/2015 35,16 35,17 +0,51% 34,71 35,57 35,04 35,17 35,27 4.352 6.435.626.100
29/6/2015 34,86 34,99 -0,23% 34,42 35,11 34,83 34,83 34,99 3.227 2.132.204.400
26/6/2015 34,94 35,07 +0,83% 34,79 35,33 35,06 35,07 35,33 2.247 1.645.732.100
25/6/2015 35,30 34,78 -1,50% 34,54 35,31 34,89 34,76 34,78 4.869 3.300.428.800
24/6/2015 35,62 35,31 -0,87% 35,18 35,77 35,41 35,31 35,32 1.859 1.324.790.600
23/6/2015 35,80 35,62 -0,45% 35,49 35,94 35,66 35,62 35,65 2.451 2.025.726.400
22/6/2015 35,67 35,78 +0,79% 35,29 35,96 35,72 35,78 35,80 4.112 3.937.817.100
19/6/2015 35,05 35,50 +1,28% 34,93 35,71 35,36 35,45 35,50 4.191 5.770.318.800
18/6/2015 35,18 35,05 +0,31% 34,67 35,40 35,02 35,05 35,24 3.578 2.954.578.100
17/6/2015 34,30 34,94 +1,72% 34,20 35,06 34,79 34,93 34,94 4.036 2.984.806.500
16/6/2015 33,98 34,35 +1,33% 33,95 34,45 34,20 34,33 34,35 3.395 3.252.113.300
15/6/2015 34,11 33,90 -0,15% 33,90 34,19 34,02 33,88 33,90 3.307 2.728.758.000
12/6/2015 34,08 33,95 +0,30% 33,80 34,43 34,02 33,93 33,95 5.545 7.307.719.300
11/6/2015 34,87 33,85 -2,45% 33,85 34,87 34,08 33,84 33,85 3.214 3.005.311.800
10/6/2015 34,84 34,70 -0,29% 34,56 35,10 34,67 34,70 34,73 3.006 2.698.144.700
9/6/2015 34,86 34,80 -0,14% 34,65 35,18 34,87 34,75 34,80 3.465 4.105.228.100
8/6/2015 34,62 34,85 +0,72% 34,47 34,95 34,72 34,71 34,85 5.669 4.890.901.300
5/6/2015 34,96 34,60 -0,46% 34,43 35,13 34,78 34,60 34,79 5.238 5.089.636.800
3/6/2015 34,61 34,76 +0,46% 34,22 34,89 34,60 34,76 34,79 4.132 2.389.180.900
2/6/2015 34,49 34,60 +0,93% 33,80 34,62 34,34 34,60 34,61 5.098 3.008.591.500
1/6/2015 33,92 34,28 +1,45% 33,57 34,43 34,14 34,26 34,28 4.030 3.408.476.100
29/5/2015 34,27 33,79 -0,91% 33,33 34,27 33,90 33,77 33,79 4.242 3.796.583.400
28/5/2015 34,12 34,10 +0,21% 33,75 34,33 34,03 34,02 34,10 3.539 2.937.616.600
27/5/2015 33,90 34,03 +0,59% 33,46 34,14 33,90 34,01 34,03 7.809 5.027.199.100
26/5/2015 33,81 33,83 +0,30% 33,18 33,83 33,53 33,79 33,83 4.829 4.023.024.300
25/5/2015 33,46 33,73 +0,27% 33,45 33,95 33,67 33,72 33,84 3.336 4.997.616.600
22/5/2015 34,14 33,64 -0,47% 33,22 34,14 33,58 33,61 33,64 6.518 5.566.401.100
21/5/2015 34,14 33,80 -0,29% 33,76 34,36 33,90 33,79 33,80 5.025 2.960.730.500
20/5/2015 33,01 33,90 +2,26% 33,00 34,09 33,89 33,90 33,91 4.084 77.511.723.600
19/5/2015 33,94 33,15 -2,33% 32,72 34,15 33,24 33,10 33,15 7.065 4.611.100.600
18/5/2015 34,42 33,94 -0,93% 33,52 34,49 33,85 33,94 33,95 4.477 2.522.908.900
15/5/2015 34,46 34,26 -1,07% 34,21 35,03 34,44 34,26 34,38 4.664 7.076.960.600
14/5/2015 33,50 34,63 +3,37% 33,33 34,78 34,13 34,46 34,63 6.101 6.641.234.400
13/5/2015 34,35 33,50 -2,47% 33,32 34,35 33,72 33,50 33,61 8.241 5.865.611.300
12/5/2015 33,60 34,35 +1,63% 33,45 34,94 34,42 34,16 34,35 7.375 8.266.044.600
11/5/2015 34,00 33,80 +1,65% 33,36 34,34 33,79 33,78 33,80 5.232 3.765.881.000
8/5/2015 32,56 33,25 +1,99% 32,56 33,40 32,98 33,25 33,35 6.232 6.077.089.200
7/5/2015 32,46 32,60 +0,93% 32,26 32,69 32,46 32,49 32,60 5.684 6.112.697.600
6/5/2015 32,73 32,30 -1,31% 32,08 32,87 32,41 32,30 32,37 6.361 4.531.673.400
5/5/2015 32,48 32,73 +0,86% 32,41 33,03 32,68 32,73 32,77 5.144 3.079.164.000
4/5/2015 31,87 32,45 +1,34% 31,69 32,45 32,13 32,15 32,45 5.628 3.442.485.600
30/4/2015 32,29 32,02 -0,40% 31,28 32,35 31,76 31,99 32,02 4.563 3.601.076.800
29/4/2015 31,84 32,15 +0,47% 31,67 32,15 31,95 32,00 32,15 2.803 1.907.839.900
28/4/2015 31,86 32,00 +0,88% 31,60 32,16 31,95 31,97 32,15 2.661 1.723.864.900
27/4/2015 31,94 31,72 -1,18% 31,41 32,47 31,70 31,70 31,72 5.425 3.420.496.100
24/4/2015 31,88 32,10 +0,47% 31,80 32,26 32,10 31,87 32,10 3.138 2.756.251.900
23/4/2015 31,97 31,95 +0,13% 31,81 32,05 31,96 31,95 31,99 3.003 2.202.445.200
22/4/2015 31,60 31,91 +0,98% 31,36 32,15 31,86 31,88 31,91 4.250 5.861.230.000
20/4/2015 31,98 31,60 -1,37% 30,80 31,98 31,36 31,60 31,61 2.873 1.844.355.500
17/4/2015 31,70 32,04 +1,04% 31,51 32,04 31,79 32,00 32,04 2.950 1.759.135.300
16/4/2015 31,56 31,71 +0,51% 31,36 32,46 31,81 31,71 31,72 4.318 2.611.763.500
15/4/2015 31,62 31,55 -0,16% 31,40 31,90 31,60 31,55 31,56 4.728 9.033.377.500
14/4/2015 31,30 31,60 +0,99% 31,28 31,80 31,54 31,60 31,64 4.592 2.959.361.100
13/4/2015 31,12 31,29 -0,35% 31,05 31,56 31,30 31,29 31,30 4.465 2.223.406.900
10/4/2015 31,32 31,40 +0,22% 30,92 31,40 31,20 31,40 31,41 3.752 2.897.146.100
9/4/2015 31,03 31,33 +0,48% 30,88 31,43 31,21 31,30 31,33 5.159 3.080.343.600
8/4/2015 31,46 31,18 -0,61% 30,72 31,81 31,14 31,15 31,18 6.222 4.139.936.300
7/4/2015 31,96 31,37 -1,78% 31,10 32,21 31,27 31,20 31,37 5.865 5.208.426.900
6/4/2015 32,09 31,94 -0,50% 31,85 32,80 32,09 31,94 32,06 4.688 3.006.126.400
2/4/2015 32,24 32,10 -0,47% 31,95 32,56 32,19 32,10 32,20 3.628 2.262.079.900
1/4/2015 31,30 32,25 +3,20% 31,22 32,25 31,85 32,21 32,25 5.680 5.935.573.500
31/3/2015 30,92 31,25 +1,46% 30,72 31,50 31,17 31,21 31,25 5.784 4.147.691.000
30/3/2015 30,16 30,80 +2,05% 30,16 31,11 30,71 30,80 30,81 5.668 3.570.133.200
27/3/2015 29,94 30,18 +0,94% 29,84 30,77 30,30 30,18 30,24 6.443 5.206.860.000
26/3/2015 30,32 29,90 -1,81% 29,72 30,38 29,96 29,89 29,90 5.390 3.296.914.700
25/3/2015 30,60 30,45 -0,26% 30,23 30,81 30,46 30,41 30,45 2.870 2.503.440.900
24/3/2015 30,48 30,53 +0,63% 30,12 30,85 30,49 30,40 30,53 3.438 2.275.594.400
23/3/2015 30,04 30,34 +0,80% 29,88 30,55 30,30 30,32 30,34 2.874 1.880.101.400
20/3/2015 29,82 30,10 +1,21% 29,82 30,44 30,18 30,06 30,10 4.835 3.546.243.300
19/3/2015 29,79 29,74 -0,47% 29,24 30,25 29,67 29,74 29,75 5.301 3.371.787.100
18/3/2015 29,10 29,88 +2,68% 28,71 30,10 29,61 29,63 29,88 6.332 4.447.106.200
17/3/2015 28,45 29,10 +2,14% 28,03 29,38 28,55 29,10 29,13 5.727 4.650.237.300
16/3/2015 28,01 28,49 +1,79% 28,01 28,68 28,39 28,32 28,49 3.230 1.954.704.000
13/3/2015 28,09 27,99 -0,39% 27,68 28,22 27,90 27,97 27,99 4.856 2.328.639.000
12/3/2015 27,69 28,10 +1,81% 27,68 28,67 28,27 28,10 28,25 4.828 4.226.620.000
11/3/2015 27,46 27,60 +0,55% 27,36 27,95 27,70 27,51 27,74 3.342 1.958.837.200
10/3/2015 26,97 27,45 +1,25% 26,74 27,88 27,51 27,45 27,46 3.677 3.377.865.500
9/3/2015 27,40 27,11 -1,06% 26,94 27,50 27,17 27,11 27,15 3.570 3.265.324.100
6/3/2015 27,47 27,40 -0,36% 27,37 28,05 27,68 27,40 27,59 2.298 1.921.126.600
5/3/2015 27,32 27,50 +0,70% 27,08 27,71 27,46 27,50 27,51 3.750 2.533.659.500
4/3/2015 27,27 27,31 +0,15% 26,91 27,49 27,24 27,24 27,31 2.617 1.303.028.400
3/3/2015 27,11 27,27 +0,41% 26,78 27,58 27,12 27,26 27,27 3.432 2.129.971.600
2/3/2015 27,72 27,16 -1,98% 26,85 28,01 27,45 27,16 27,25 4.783 2.797.550.800
27/2/2015 27,79 27,71 -0,86% 27,52 28,13 27,83 27,71 27,94 4.875 3.090.953.500
26/2/2015 27,84 27,95 +0,90% 27,35 28,11 27,80 27,79 27,95 3.136 3.279.080.500
25/2/2015 27,15 27,70 +1,65% 26,94 28,00 27,61 27,57 27,70 5.382 4.118.930.600
24/2/2015 26,50 27,25 +6,20% 26,37 27,30 26,55 27,25 27,26 6.167 62.221.984.500
23/2/2015 26,35 25,66 -2,99% 25,66 26,35 25,80 25,66 25,88 3.543 2.976.942.900
20/2/2015 27,10 26,45 -2,04% 26,08 27,10 26,51 26,45 26,64 3.878 2.159.917.400
19/2/2015 27,21 27,00 -0,92% 26,95 27,80 27,31 27,00 27,19 3.850 1.928.180.400
18/2/2015 27,16 27,25 +0,52% 26,61 28,15 27,38 27,25 27,51 1.937 1.077.501.600
13/2/2015 26,81 27,11 +1,16% 26,40 28,81 26,94 27,08 27,11 4.510 3.678.482.100
12/2/2015 26,16 26,80 +2,68% 25,82 26,92 26,49 26,65 26,80 3.489 2.014.798.300
11/2/2015 25,35 26,10 +3,41% 25,05 26,10 25,65 25,75 26,10 4.695 2.611.194.000
10/2/2015 25,75 25,24 -3,07% 25,24 26,96 26,04 25,24 25,30 4.686 2.920.634.000
9/2/2015 25,85 26,04 +2,00% 25,15 26,59 25,97 26,02 26,04 3.601 1.716.077.500
6/2/2015 25,73 25,53 -0,47% 25,01 25,93 25,50 25,53 25,54 4.991 3.652.751.400
5/2/2015 26,25 25,65 -2,47% 25,53 27,17 26,15 25,65 25,70 3.829 3.525.905.200
4/2/2015 27,33 26,30 -2,77% 26,26 27,33 26,53 26,30 26,39 3.732 1.951.949.700
3/2/2015 27,01 27,05 +0,74% 26,47 27,70 26,90 27,03 27,05 5.816 6.038.468.200
2/2/2015 25,14 26,85 +7,40% 24,74 27,12 26,21 26,85 26,96 5.160 7.797.629.100
30/1/2015 25,76 25,00 -3,96% 24,29 25,77 24,85 24,80 25,00 5.458 3.302.201.500
29/1/2015 25,29 26,03 +2,93% 25,13 26,03 25,63 25,69 26,03 2.769 1.502.664.500
28/1/2015 25,67 25,29 -1,52% 25,17 25,67 25,38 25,29 25,35 2.433 1.069.534.100
27/1/2015 25,27 25,68 +1,86% 24,86 25,70 25,33 25,52 25,68 3.049 1.636.426.000
26/1/2015 25,45 25,21 -2,25% 25,21 25,51 25,33 25,21 25,30 3.648 2.095.880.300
23/1/2015 25,51 25,79 +0,39% 24,77 25,83 25,44 25,41 25,79 3.139 2.488.220.900
22/1/2015 25,82 25,69 -1,00% 25,61 26,19 25,83 25,69 25,77 2.039 1.165.486.300

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.