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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

EQTL3 - EQUATORIAL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 36,61 36,42 -0,46% 36,23 36,67 36,41 36,42 36,45 14.993 12.836.232.100
5/9/2025 36,16 36,59 +2,09% 36,06 36,73 36,54 36,59 36,67 18.207 16.305.840.300
4/9/2025 35,70 35,84 +0,73% 35,33 36,06 35,73 35,83 35,88 12.055 32.242.318.500
3/9/2025 35,92 35,58 -0,86% 35,34 35,95 35,51 35,51 35,59 14.673 23.693.057.600
2/9/2025 36,08 35,89 -1,13% 35,65 36,20 35,90 35,89 35,90 16.027 18.347.885.000
1/9/2025 36,62 36,30 -0,74% 36,10 36,73 36,38 36,30 36,31 10.176 14.367.643.300
29/8/2025 36,57 36,57 -0,19% 36,47 37,00 36,67 36,56 36,57 25.305 27.447.750.400
28/8/2025 36,43 36,64 +1,08% 36,32 37,08 36,84 36,61 36,64 21.423 25.420.463.800
27/8/2025 35,47 36,25 +1,74% 35,45 36,33 36,09 36,21 36,26 12.193 20.350.875.700
26/8/2025 35,60 35,63 -0,06% 35,02 35,72 35,45 35,50 35,63 19.790 28.245.676.700
25/8/2025 35,96 35,65 -0,28% 35,59 36,34 35,76 35,61 35,65 15.956 17.619.482.200
22/8/2025 34,76 35,75 +3,00% 34,73 35,90 35,56 35,74 35,78 25.910 26.787.748.400
21/8/2025 35,07 34,71 -1,64% 34,62 35,28 34,82 34,70 34,86 17.544 22.530.706.800
20/8/2025 34,74 35,29 +0,74% 34,74 35,29 35,11 35,24 35,29 16.447 17.009.591.900
19/8/2025 35,29 35,03 -2,53% 34,71 35,45 34,95 35,00 35,04 19.321 22.029.301.900
18/8/2025 35,92 35,94 +0,11% 35,76 36,19 35,96 35,90 35,95 15.348 15.836.428.100
15/8/2025 35,48 35,90 +1,13% 35,03 35,90 35,64 35,90 35,91 18.472 19.935.021.600
14/8/2025 35,81 35,50 -0,50% 35,40 36,39 35,79 35,50 35,51 31.431 35.097.800.300
13/8/2025 35,97 35,68 -1,82% 35,54 36,32 35,73 35,65 35,70 27.152 35.799.734.400
12/8/2025 35,46 36,34 +3,68% 35,31 36,50 36,07 36,34 36,36 38.699 43.395.061.400
11/8/2025 35,29 35,05 -1,54% 34,93 35,58 35,17 35,03 35,06 19.527 22.642.852.400
8/8/2025 35,23 35,60 +1,31% 35,18 35,66 35,49 35,60 35,61 16.439 29.325.558.700
7/8/2025 34,30 35,14 +2,45% 34,02 35,14 34,86 35,03 35,16 26.859 22.768.493.100
6/8/2025 34,44 34,30 +0,23% 33,82 34,59 34,27 34,26 34,30 24.976 32.037.519.600
5/8/2025 34,22 34,22 -0,09% 34,01 34,71 34,29 34,17 34,22 10.496 11.209.066.600
4/8/2025 34,66 34,25 -0,23% 34,00 34,83 34,22 34,06 34,27 14.204 14.480.090.800
1/8/2025 34,33 34,33 +0,76% 34,08 35,05 34,34 34,30 34,37 17.689 20.708.965.800
31/7/2025 34,19 34,07 -1,33% 33,75 34,36 34,05 34,07 34,10 17.289 18.902.730.600
30/7/2025 33,50 34,53 +2,25% 33,50 34,96 34,28 34,51 34,55 21.823 25.250.016.300
29/7/2025 33,49 33,77 +0,81% 33,16 34,10 33,73 33,74 33,80 16.466 15.761.795.500
28/7/2025 34,07 33,50 -1,12% 33,16 34,09 33,36 33,48 33,50 15.984 17.335.456.100
25/7/2025 34,39 33,88 -0,79% 33,73 34,39 33,94 33,85 33,88 9.872 14.119.138.800
24/7/2025 34,25 34,15 -1,30% 34,08 34,45 34,23 34,15 34,16 9.506 13.030.404.700
23/7/2025 33,98 34,60 +1,97% 33,91 34,71 34,48 34,60 34,61 10.486 11.782.864.500
22/7/2025 34,44 33,93 -1,19% 33,85 34,69 34,15 33,92 33,99 15.225 18.787.483.400
21/7/2025 34,39 34,34 +0,35% 34,09 34,44 34,29 34,28 34,38 10.937 12.628.377.400
18/7/2025 34,26 34,22 -0,90% 34,03 34,76 34,24 34,22 34,24 15.940 27.783.354.300
17/7/2025 34,41 34,53 +0,49% 33,98 34,63 34,39 34,48 34,56 17.085 17.067.082.200
16/7/2025 34,53 34,36 -0,32% 34,08 34,56 34,27 34,35 34,38 25.532 32.320.015.400
15/7/2025 34,25 34,47 +0,94% 33,98 34,60 34,35 34,43 34,49 19.155 16.982.134.900
14/7/2025 34,16 34,15 -0,58% 33,73 34,27 34,02 34,15 34,16 14.014 17.426.601.200
11/7/2025 34,22 34,35 -0,26% 33,87 34,35 34,11 34,32 34,37 12.629 20.911.227.500
10/7/2025 34,47 34,44 -0,75% 33,71 34,70 34,19 34,41 34,44 19.961 26.603.765.000
9/7/2025 35,10 34,70 -1,50% 34,49 35,23 34,72 34,70 34,71 15.978 23.225.899.600
8/7/2025 35,14 35,23 -0,25% 34,93 35,34 35,18 35,10 35,24 13.725 16.337.257.500
7/7/2025 36,11 35,32 -2,08% 35,14 36,12 35,32 35,31 35,34 12.001 14.525.505.700
4/7/2025 35,84 36,07 +0,03% 35,84 36,15 36,03 36,00 36,07 7.897 5.734.340.200
3/7/2025 35,48 36,06 +1,89% 35,33 36,25 36,05 36,04 36,06 11.863 13.774.067.800
2/7/2025 36,18 35,39 -2,05% 34,89 36,27 35,34 35,35 35,39 22.820 37.958.837.400
1/7/2025 36,49 36,13 +0,47% 35,88 36,53 36,18 36,12 36,13 17.778 22.530.676.100
30/6/2025 35,12 35,96 +1,93% 35,12 36,31 35,95 35,96 35,98 28.089 28.190.763.500
27/6/2025 35,16 35,28 -0,56% 35,16 35,56 35,33 35,27 35,29 12.074 17.828.695.500
26/6/2025 35,33 35,48 +0,82% 35,13 35,55 35,37 35,44 35,49 13.167 19.561.962.100
25/6/2025 35,61 35,19 -2,25% 35,00 35,79 35,27 35,13 35,20 22.926 29.870.849.200
24/6/2025 35,63 36,00 +1,12% 35,41 36,37 36,06 35,96 36,01 14.107 15.987.895.400
23/6/2025 35,86 35,60 -0,92% 35,45 35,96 35,68 35,59 35,61 18.396 23.955.886.200
20/6/2025 36,37 35,93 -1,72% 35,55 36,45 35,93 35,80 35,93 20.262 77.004.242.000
18/6/2025 36,77 36,56 -0,22% 36,34 36,84 36,53 36,44 36,56 15.214 26.765.719.200
17/6/2025 36,90 36,64 -0,76% 36,38 37,03 36,63 36,64 36,67 16.474 21.024.300.100
16/6/2025 36,98 36,92 +1,43% 36,58 37,00 36,80 36,92 36,94 18.017 31.107.216.200
13/6/2025 36,03 36,40 -0,36% 35,98 36,59 36,41 36,37 36,43 19.210 36.742.380.700
12/6/2025 36,01 36,53 +0,36% 36,01 36,64 36,44 36,49 36,64 15.670 17.411.309.500
11/6/2025 36,10 36,40 -0,03% 35,80 36,60 36,34 36,36 36,40 17.383 24.512.100.400
10/6/2025 36,15 36,41 +1,62% 36,00 36,74 36,44 36,37 36,41 23.443 39.409.214.200
9/6/2025 36,06 35,83 -1,16% 35,52 36,24 35,79 35,67 35,84 13.608 20.699.869.900
6/6/2025 36,80 36,25 -1,17% 36,17 36,83 36,31 36,25 36,36 15.277 23.091.035.300
5/6/2025 36,99 36,68 -0,24% 36,39 36,99 36,64 36,68 36,77 18.924 25.333.618.700
4/6/2025 37,06 36,77 -0,57% 36,48 37,24 36,66 36,65 36,77 14.431 26.219.722.300
3/6/2025 36,40 36,98 +1,29% 36,37 36,99 36,76 36,89 36,98 17.795 19.848.563.200
2/6/2025 36,85 36,51 -0,38% 36,36 37,06 36,59 36,51 36,54 18.227 53.723.452.200
30/5/2025 37,10 36,65 -1,08% 36,43 37,17 36,65 36,49 36,66 19.660 38.562.161.400
29/5/2025 36,66 37,05 +0,65% 36,66 37,52 37,18 37,00 37,05 15.012 14.891.979.500
28/5/2025 37,19 36,81 -0,81% 36,65 37,19 36,82 36,81 36,87 12.144 14.288.075.200
27/5/2025 37,30 37,11 +1,75% 36,98 37,48 37,16 37,10 37,23 14.053 21.322.369.900
26/5/2025 36,40 36,47 +0,50% 36,19 36,86 36,53 36,46 36,60 11.746 13.249.956.900
23/5/2025 35,98 36,29 +0,42% 35,47 36,32 36,02 36,20 36,30 17.452 16.105.847.700
22/5/2025 36,30 36,14 -0,44% 36,09 36,87 36,35 36,14 36,31 21.584 27.154.668.600
21/5/2025 37,31 36,30 -2,71% 36,16 37,31 36,36 36,29 36,31 24.670 31.102.096.300
20/5/2025 37,01 37,31 +0,97% 36,61 37,32 36,98 37,16 37,31 16.027 18.477.188.700
19/5/2025 36,44 36,95 +1,29% 36,32 37,25 36,94 36,91 37,06 21.404 21.563.229.400
16/5/2025 36,52 36,48 -1,38% 36,25 36,72 36,44 36,45 36,50 27.528 45.904.560.100
15/5/2025 37,08 36,99 -0,51% 36,16 37,16 36,62 36,98 36,99 28.266 46.042.734.700
14/5/2025 37,19 37,18 -0,40% 36,95 37,36 37,15 37,11 37,19 13.423 14.834.887.300
13/5/2025 36,36 37,33 +2,75% 36,28 37,37 37,13 37,24 37,34 21.485 21.551.561.000
12/5/2025 36,63 36,33 -0,98% 35,82 36,71 36,23 36,33 36,38 22.120 60.994.553.900
9/5/2025 36,53 36,69 -0,33% 36,53 37,22 36,77 36,67 36,69 19.467 23.971.594.500
8/5/2025 36,45 36,81 +2,74% 36,21 37,40 37,04 36,80 36,99 23.739 53.704.032.200
7/5/2025 35,84 35,83 +0,06% 35,57 36,00 35,76 35,82 35,83 14.251 15.477.321.700
6/5/2025 36,00 35,81 +0,03% 35,46 36,11 35,70 35,80 35,82 16.472 32.320.906.700
5/5/2025 36,04 35,80 -0,28% 35,46 36,07 35,69 35,80 35,84 18.250 32.327.528.600
2/5/2025 35,66 35,90 -0,39% 35,45 36,12 35,86 35,87 35,90 15.489 24.999.726.600
29/4/2025 35,99 36,04 -0,36% 35,90 36,46 36,10 36,02 36,04 28.492 40.883.646.900
28/4/2025 36,00 36,17 +0,61% 35,81 36,29 36,10 36,13 36,18 23.205 28.607.228.200
25/4/2025 35,59 35,95 +1,41% 35,53 35,95 35,76 35,90 35,95 24.629 29.785.360.000
24/4/2025 34,89 35,45 +2,22% 34,71 35,65 35,37 35,41 35,46 27.822 42.051.265.000
23/4/2025 34,15 34,68 +1,94% 34,15 34,73 34,54 34,57 34,68 21.366 22.964.036.400
22/4/2025 33,87 34,02 -0,38% 33,75 34,21 34,04 34,01 34,03 22.455 24.151.609.100
17/4/2025 33,38 34,15 +1,76% 33,33 34,21 33,92 34,15 34,17 17.840 22.184.350.500
16/4/2025 33,97 33,56 -2,33% 33,39 34,20 33,71 33,54 33,58 26.832 29.905.907.400
15/4/2025 34,20 34,36 +0,06% 34,07 34,54 34,31 34,34 34,37 19.169 20.580.329.500
14/4/2025 33,92 34,34 +2,20% 33,71 34,45 34,16 34,34 34,38 22.417 34.457.165.100
11/4/2025 33,32 33,60 +1,20% 32,97 33,76 33,47 33,60 33,76 20.028 22.345.618.400
10/4/2025 33,10 33,20 -0,54% 32,68 33,45 33,00 33,19 33,20 23.253 23.765.411.500
9/4/2025 32,92 33,38 +1,27% 32,32 33,92 33,04 33,30 33,39 49.943 38.595.586.200
8/4/2025 32,73 32,96 +0,52% 32,67 33,67 33,14 32,96 33,16 26.249 30.010.029.800
7/4/2025 33,27 32,79 -1,62% 32,60 33,65 33,00 32,79 32,89 45.408 62.292.375.100
4/4/2025 33,01 33,33 -0,06% 32,52 33,75 33,23 33,24 33,35 40.177 51.881.015.900
3/4/2025 32,52 33,35 +2,68% 32,52 33,76 33,34 33,34 33,37 25.138 24.929.074.100
2/4/2025 32,25 32,48 +0,78% 32,06 32,60 32,39 32,45 32,48 20.573 15.014.431.700
1/4/2025 32,00 32,23 +0,72% 31,75 32,53 32,19 32,15 32,24 18.837 15.095.715.300
31/3/2025 32,25 32,00 -0,84% 31,60 32,39 31,91 31,93 32,00 31.897 31.634.433.800
28/3/2025 32,45 32,27 -1,19% 31,97 32,62 32,20 32,25 32,29 19.554 22.236.112.900
27/3/2025 33,02 32,66 -0,46% 32,31 33,05 32,58 32,62 32,66 27.123 23.396.140.300
26/3/2025 32,99 32,81 -0,12% 32,55 33,09 32,73 32,81 32,82 27.185 24.069.350.700
25/3/2025 32,50 32,85 +1,05% 32,46 33,16 32,90 32,79 32,85 21.283 23.989.862.700
24/3/2025 32,88 32,51 -1,48% 32,36 32,90 32,56 32,51 32,57 25.451 21.821.645.100
21/3/2025 33,11 33,00 -0,30% 32,79 33,28 32,99 32,97 33,01 21.944 41.985.076.600
20/3/2025 33,38 33,10 -0,60% 33,03 33,77 33,34 33,09 33,15 36.579 36.106.082.400
19/3/2025 32,70 33,30 +2,08% 32,64 33,58 33,30 33,27 33,34 36.712 34.931.236.100
18/3/2025 32,88 32,62 -0,46% 32,51 32,97 32,69 32,57 32,62 20.836 20.560.074.600
17/3/2025 32,18 32,77 +1,71% 32,08 33,02 32,73 32,75 32,80 21.763 24.215.190.000
14/3/2025 32,18 32,22 +1,29% 32,06 32,78 32,39 32,21 32,30 26.917 23.869.358.700
13/3/2025 31,61 31,81 +0,28% 31,39 32,25 31,89 31,81 32,02 22.614 24.950.221.300
12/3/2025 31,25 31,72 +1,83% 31,21 32,05 31,74 31,71 31,74 28.093 33.359.013.700
11/3/2025 31,06 31,15 -0,16% 30,83 31,39 31,05 31,14 31,16 25.866 27.643.490.000
10/3/2025 30,87 31,20 +1,30% 30,87 31,60 31,23 31,20 31,22 29.678 40.969.534.900
7/3/2025 29,81 30,80 +1,92% 29,63 31,06 30,65 30,80 31,00 26.041 25.211.688.400
6/3/2025 29,71 30,22 +1,79% 29,60 30,51 30,14 30,21 30,23 22.026 20.171.209.200
5/3/2025 30,06 29,69 -1,23% 29,44 30,13 29,68 29,67 29,72 28.865 25.038.389.000
28/2/2025 30,00 30,06 -0,89% 29,71 30,73 30,10 30,06 30,07 36.599 33.935.015.700
27/2/2025 30,61 30,33 -0,30% 30,19 30,61 30,33 30,32 30,33 19.238 14.046.453.300
26/2/2025 31,25 30,42 -1,87% 30,26 31,35 30,58 30,42 30,44 17.595 18.749.111.000
25/2/2025 30,26 31,00 +2,18% 30,24 31,19 30,93 31,00 31,01 28.862 27.112.352.600
24/2/2025 31,31 30,34 -2,73% 30,16 31,31 30,52 30,33 30,35 24.598 22.504.650.900
21/2/2025 31,02 31,19 +0,29% 30,81 31,50 31,14 31,08 31,19 15.051 18.328.906.600
20/2/2025 31,05 31,10 -0,22% 30,57 31,27 30,93 31,05 31,13 18.126 21.211.579.800
19/2/2025 31,11 31,17 -0,48% 30,96 31,24 31,13 31,16 31,18 15.933 20.873.331.700
18/2/2025 31,94 31,32 -1,51% 31,15 31,97 31,48 31,30 31,36 25.361 19.949.662.000
17/2/2025 31,58 31,80 +1,18% 31,46 32,10 31,91 31,75 31,81 20.708 21.670.037.000
14/2/2025 30,90 31,43 +2,78% 30,78 31,95 31,47 31,43 31,55 27.451 23.916.162.000
13/2/2025 30,12 30,58 +0,89% 30,04 30,72 30,44 30,50 30,58 12.919 9.492.247.300
12/2/2025 30,48 30,31 -1,56% 30,12 30,72 30,44 30,31 30,34 31.679 24.553.680.000
11/2/2025 29,80 30,79 +2,36% 29,66 30,96 30,74 30,72 30,79 25.366 23.147.146.400
10/2/2025 30,75 30,08 -0,73% 29,98 30,75 30,15 30,05 30,10 28.281 20.920.346.700
7/2/2025 30,75 30,30 -1,30% 30,30 30,98 30,56 30,29 30,30 26.533 30.464.003.600
6/2/2025 30,10 30,70 +0,99% 30,07 30,80 30,61 30,70 30,73 22.252 20.643.147.300
5/2/2025 30,39 30,40 +0,16% 30,07 30,80 30,49 30,40 30,47 23.604 24.663.793.300
4/2/2025 30,00 30,35 +0,70% 29,98 30,44 30,26 30,35 30,36 25.095 23.896.540.300
3/2/2025 29,91 30,14 -0,03% 29,48 30,40 30,16 30,14 30,20 24.009 35.033.011.000
31/1/2025 30,61 30,15 -1,21% 30,10 30,65 30,29 30,15 30,18 25.975 23.247.578.200
30/1/2025 29,13 30,52 +4,81% 29,09 30,65 30,25 30,50 30,58 37.625 47.331.683.700
29/1/2025 29,49 29,12 -0,78% 29,09 29,60 29,34 29,11 29,12 23.601 18.743.243.700
28/1/2025 29,21 29,35 +0,31% 29,04 29,46 29,27 29,35 29,38 28.746 24.107.915.200
27/1/2025 28,54 29,26 +3,14% 28,34 29,38 29,15 29,24 29,27 26.056 19.670.173.700
24/1/2025 28,22 28,37 +0,04% 28,05 28,71 28,50 28,37 28,43 16.091 14.797.789.400
23/1/2025 28,85 28,36 -1,18% 28,28 28,85 28,49 28,36 28,46 14.814 15.875.659.100
22/1/2025 28,20 28,70 +1,49% 28,15 29,05 28,71 28,70 28,80 36.462 30.101.320.800
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
21/1/2015 25,30 25,95 +3,51% 25,13 26,12 25,79 25,85 25,95 4.802 4.043.041.300
20/1/2015 24,72 25,07 +1,66% 24,45 25,29 24,99 25,07 25,09 3.787 3.394.427.100
19/1/2015 26,29 24,66 -6,24% 24,52 26,29 25,28 24,66 24,70 3.377 3.757.926.000
16/1/2015 26,28 26,30 +0,19% 25,70 26,54 26,19 26,29 26,30 2.872 2.640.101.400
15/1/2015 26,29 26,25 +0,15% 25,70 26,61 26,06 26,02 26,25 3.796 2.527.253.800
14/1/2015 25,95 26,21 +1,04% 25,68 26,43 26,25 26,21 26,22 5.753 2.381.728.900
13/1/2015 25,99 25,94 0,00% 25,91 26,49 26,25 25,94 26,00 4.244 2.013.007.100
12/1/2015 26,14 25,94 -0,42% 25,50 26,14 25,76 25,94 25,96 4.772 2.065.483.500
9/1/2015 27,35 26,05 -5,27% 25,65 27,36 26,09 26,00 26,05 4.760 7.574.812.900
8/1/2015 27,96 27,50 -0,72% 26,89 28,00 27,62 27,49 27,50 3.125 5.510.453.600
7/1/2015 27,94 27,70 -0,47% 27,25 28,28 27,89 27,68 27,70 6.667 8.288.186.200
6/1/2015 26,78 27,83 +3,92% 26,67 27,94 27,60 27,76 27,83 3.983 3.414.542.600
5/1/2015 27,49 26,78 -2,62% 26,55 27,50 26,80 26,59 26,78 4.306 3.029.921.400
2/1/2015 27,70 27,50 -0,72% 27,14 27,88 27,46 27,35 27,50 2.842 1.851.133.700
30/12/2014 27,35 27,70 +1,50% 27,35 27,79 27,64 27,65 27,70 2.513 2.046.904.200
29/12/2014 27,19 27,29 +0,37% 27,19 27,63 27,38 27,29 27,39 2.485 1.154.111.700
26/12/2014 27,29 27,19 -0,18% 26,90 27,49 27,22 27,19 27,20 1.787 1.167.835.600
23/12/2014 26,92 27,24 +0,81% 26,92 27,49 27,23 27,24 27,48 1.836 1.140.151.800
22/12/2014 26,98 27,02 -0,70% 26,79 27,28 27,04 27,01 27,02 2.945 1.404.573.400
19/12/2014 26,85 27,21 +1,80% 26,76 27,33 27,09 27,21 27,23 1.537 864.442.900
18/12/2014 26,69 26,73 +0,83% 26,67 27,20 26,92 26,73 26,75 2.780 1.245.073.300
17/12/2014 26,06 26,51 +1,88% 25,80 26,96 26,45 26,51 26,74 3.302 1.730.516.200
16/12/2014 26,36 26,02 -1,29% 25,65 26,45 26,11 25,98 26,02 3.629 1.929.865.500
15/12/2014 26,71 26,36 -1,20% 26,05 26,99 26,47 26,07 26,36 3.747 1.813.926.600
12/12/2014 26,87 26,68 -1,22% 26,61 27,07 26,77 26,60 26,68 3.074 1.887.663.200
11/12/2014 27,15 27,01 -0,48% 26,75 27,23 26,91 27,01 27,04 2.657 1.639.977.500
10/12/2014 27,15 27,14 -0,04% 27,05 27,52 27,18 27,13 27,14 2.832 1.857.809.400
9/12/2014 27,39 27,15 -0,88% 26,76 27,39 27,06 26,89 27,15 2.820 2.100.784.500
8/12/2014 27,65 27,39 -0,98% 27,15 27,69 27,42 27,15 27,39 2.742 1.828.665.800
5/12/2014 27,64 27,66 -0,14% 27,47 27,95 27,70 27,66 27,79 3.255 1.575.070.600
4/12/2014 27,67 27,70 +0,33% 27,43 27,88 27,61 27,54 27,70 2.079 1.169.293.500
3/12/2014 27,78 27,61 -0,61% 27,25 28,03 27,43 27,60 27,61 3.121 2.055.782.800
2/12/2014 27,82 27,78 +0,51% 27,39 28,14 27,95 27,78 28,08 2.712 3.446.147.200
1/12/2014 27,85 27,64 -0,93% 27,06 28,00 27,52 27,61 27,64 3.263 1.705.302.000
28/11/2014 27,87 27,90 +0,72% 27,84 28,17 27,95 27,88 27,90 2.565 2.303.225.900
27/11/2014 27,49 27,70 +0,76% 27,36 28,00 27,70 27,62 27,70 1.945 889.981.800
26/11/2014 27,52 27,49 +0,59% 27,22 27,78 27,46 27,45 27,49 2.315 1.777.014.500
25/11/2014 27,16 27,33 +0,22% 27,05 27,68 27,33 27,30 27,33 2.207 1.122.017.700
24/11/2014 27,24 27,27 +0,63% 26,92 27,57 27,22 27,27 27,28 1.976 2.118.877.600
21/11/2014 26,02 27,10 +3,67% 26,02 27,40 26,93 27,10 27,11 4.185 2.919.115.100
19/11/2014 25,63 26,14 +1,48% 25,51 26,23 26,00 26,11 26,14 1.777 1.040.870.800
18/11/2014 25,34 25,76 +1,66% 25,26 25,88 25,59 25,76 25,77 1.726 1.028.891.900
17/11/2014 25,58 25,34 -0,43% 24,96 25,71 25,33 25,34 25,39 1.726 1.383.849.500
14/11/2014 25,54 25,45 -0,93% 25,13 25,80 25,36 25,21 25,45 2.582 1.074.333.600
13/11/2014 25,59 25,69 +0,35% 25,39 25,85 25,60 25,56 25,69 2.511 1.386.214.600
12/11/2014 25,42 25,60 +1,19% 24,95 25,69 25,35 25,49 25,60 2.797 2.278.029.500
11/11/2014 25,20 25,30 +0,08% 25,20 25,54 25,36 25,30 25,44 2.216 1.543.498.600
10/11/2014 25,54 25,28 -0,47% 25,08 25,62 25,38 25,28 25,30 4.578 2.804.331.200
7/11/2014 25,82 25,40 -0,97% 25,30 25,82 25,45 25,40 25,55 3.022 3.208.536.600
6/11/2014 25,78 25,65 +0,16% 25,26 25,85 25,56 25,63 25,65 2.671 2.789.517.800
5/11/2014 25,37 25,61 +1,03% 25,37 25,80 25,51 25,42 25,61 2.666 1.493.499.000
4/11/2014 25,47 25,35 +0,20% 25,22 25,84 25,37 25,35 25,38 2.366 1.714.850.600
3/11/2014 25,36 25,30 +0,08% 24,94 26,05 25,42 25,30 25,34 3.629 3.961.109.400
31/10/2014 25,01 25,28 +1,73% 24,85 25,60 25,13 25,28 25,31 2.440 1.742.921.500
30/10/2014 24,89 24,85 +0,40% 24,50 25,54 24,81 24,80 24,85 3.915 5.538.552.400
29/10/2014 24,67 24,75 +1,10% 24,12 24,98 24,70 24,70 24,75 2.286 4.706.592.100
28/10/2014 23,60 24,48 +4,39% 23,30 24,70 24,35 24,48 24,69 3.191 2.538.512.100
27/10/2014 21,40 23,45 +1,96% 21,40 23,87 23,00 23,45 23,61 6.808 3.767.645.100
24/10/2014 22,75 23,00 +1,77% 22,26 23,40 22,98 23,00 23,08 1.915 825.523.200
23/10/2014 23,56 22,60 -3,91% 22,44 23,56 22,84 22,60 22,62 3.461 2.469.911.700
22/10/2014 23,94 23,52 -1,18% 23,40 23,94 23,62 23,52 23,54 1.981 1.862.221.600
21/10/2014 24,23 23,80 -2,46% 23,59 24,30 23,78 23,80 23,81 2.254 2.197.053.300
20/10/2014 24,66 24,40 -1,05% 24,16 24,82 24,33 24,40 24,41 3.960 2.800.890.700
17/10/2014 24,26 24,66 +2,37% 23,81 24,94 24,47 24,66 24,73 3.055 1.938.756.000
16/10/2014 24,33 24,09 -1,67% 23,79 24,40 24,06 23,98 24,09 3.733 1.721.819.200
15/10/2014 24,70 24,50 -1,21% 23,87 24,70 24,19 24,50 24,51 3.129 1.258.192.700
14/10/2014 24,97 24,80 -0,88% 24,35 24,99 24,80 24,80 24,90 2.705 1.598.774.900
13/10/2014 24,67 25,02 +2,12% 24,54 25,25 25,04 25,02 25,14 1.849 3.864.507.300
10/10/2014 25,00 24,50 -2,08% 24,41 25,00 24,55 24,50 24,55 1.953 1.063.898.300
9/10/2014 25,28 25,02 -0,44% 24,71 25,35 24,96 25,01 25,02 2.783 1.754.918.800
8/10/2014 25,35 25,13 -0,24% 25,02 25,53 25,19 25,13 25,18 2.831 1.438.337.900
7/10/2014 25,10 25,19 +1,45% 24,84 25,38 25,15 25,17 25,19 1.810 859.228.500
6/10/2014 25,07 24,83 +1,43% 24,70 25,52 25,06 24,83 24,88 4.373 2.192.617.000
3/10/2014 24,20 24,48 +1,79% 24,02 24,67 24,47 24,48 24,60 5.988 2.769.044.500
2/10/2014 23,96 24,05 +0,21% 23,56 24,27 23,90 24,05 24,07 3.937 3.245.011.900
1/10/2014 24,80 24,00 -3,23% 23,29 24,80 23,72 23,95 24,00 5.800 3.733.013.100
30/9/2014 25,25 24,80 -2,25% 24,48 25,26 24,73 24,67 24,80 3.682 2.255.403.800
29/9/2014 25,45 25,37 -1,70% 25,03 25,45 25,26 25,33 25,37 1.979 974.346.800
26/9/2014 25,68 25,81 +0,82% 25,45 25,81 25,64 25,81 25,82 2.371 4.468.432.200
25/9/2014 25,32 25,60 +0,71% 25,26 25,76 25,48 25,60 25,61 2.178 2.974.614.500
24/9/2014 25,55 25,42 -0,12% 25,24 25,55 25,42 25,42 25,48 2.546 3.361.435.800
23/9/2014 24,99 25,45 +1,19% 24,97 25,55 25,36 25,45 25,48 2.436 2.966.134.000
22/9/2014 25,59 25,15 -2,33% 24,96 25,61 25,14 25,15 25,20 3.991 2.632.939.300
19/9/2014 26,06 25,75 -1,15% 25,60 26,06 25,83 25,75 25,78 2.827 2.371.987.700
18/9/2014 26,07 26,05 -0,19% 25,69 26,10 26,00 26,05 26,06 3.351 2.325.769.600
17/9/2014 26,08 26,10 +0,35% 25,75 26,23 26,02 26,10 26,17 2.181 1.848.839.400
16/9/2014 26,01 26,01 0,00% 25,87 26,36 26,11 26,01 26,09 3.026 1.446.718.100
15/9/2014 25,89 26,01 +1,01% 25,65 26,19 25,91 26,01 26,15 2.418 1.455.257.900
12/9/2014 26,28 25,75 -2,20% 25,42 26,39 25,70 25,75 25,76 2.391 1.840.314.100
11/9/2014 26,29 26,33 +0,80% 25,87 26,58 26,26 26,33 26,55 3.370 1.811.479.600
10/9/2014 26,09 26,12 -0,04% 25,74 26,18 25,92 25,90 26,12 3.137 2.791.666.800
9/9/2014 25,96 26,13 -0,04% 25,54 26,13 25,84 25,86 26,13 3.742 2.707.190.100
8/9/2014 26,53 26,14 -1,62% 26,03 26,86 26,34 26,14 26,17 3.384 1.992.118.400
5/9/2014 26,28 26,57 +0,83% 26,26 26,58 26,48 26,45 26,57 2.609 1.529.050.600
4/9/2014 26,40 26,35 -0,19% 26,20 26,63 26,38 26,35 26,47 2.414 3.419.374.400
3/9/2014 26,36 26,40 +0,99% 25,97 26,42 26,19 26,29 26,40 2.190 1.701.664.900
2/9/2014 26,48 26,14 -0,83% 25,70 26,48 25,99 26,14 26,15 3.470 2.596.090.200
1/9/2014 26,46 26,36 +0,23% 25,94 26,49 26,18 26,04 26,36 1.339 880.484.300
29/8/2014 26,11 26,30 +0,54% 26,04 26,48 26,25 26,26 26,30 2.874 2.743.492.900
28/8/2014 26,20 26,16 -0,08% 26,04 26,45 26,19 26,15 26,16 2.516 1.537.395.900
27/8/2014 26,00 26,18 +0,69% 25,96 26,23 26,07 26,13 26,18 3.039 2.029.352.200
26/8/2014 26,02 26,00 0,00% 25,87 26,30 26,03 25,99 26,00 2.397 1.723.029.100
25/8/2014 25,74 26,00 +1,52% 25,49 26,08 25,87 26,00 26,01 3.273 2.651.131.500
22/8/2014 25,68 25,61 +0,08% 25,20 25,68 25,47 25,61 25,62 1.482 1.018.613.400
21/8/2014 25,60 25,59 +0,35% 25,32 25,68 25,46 25,59 25,60 1.514 1.488.969.700
20/8/2014 25,35 25,50 +0,55% 25,17 25,58 25,42 25,42 25,50 2.062 1.899.273.100
19/8/2014 25,33 25,36 +0,36% 25,20 25,43 25,30 25,30 25,36 2.577 1.575.807.400
18/8/2014 25,35 25,27 -0,12% 25,06 25,72 25,36 25,27 25,29 5.109 2.460.368.700
15/8/2014 25,17 25,30 +1,00% 25,02 25,34 25,25 25,20 25,30 1.983 3.451.655.300
14/8/2014 25,03 25,05 -0,56% 24,95 25,32 25,03 25,05 25,06 1.892 1.086.932.100
13/8/2014 25,09 25,19 +0,80% 24,97 25,24 25,10 25,04 25,19 2.032 1.430.451.800
12/8/2014 25,42 24,99 -2,38% 24,83 25,76 25,00 24,97 24,99 2.161 13.665.511.500
11/8/2014 25,36 25,60 +0,91% 25,36 25,82 25,61 25,55 25,60 2.754 1.793.282.300
8/8/2014 25,30 25,37 +0,36% 24,90 25,37 25,17 25,37 25,38 1.437 701.367.600
7/8/2014 25,43 25,28 -0,82% 24,64 25,61 25,12 25,28 25,30 2.082 1.754.369.600
6/8/2014 25,40 25,49 +0,35% 25,17 25,54 25,39 25,46 25,49 1.792 1.105.533.600
5/8/2014 25,70 25,40 -1,36% 25,40 25,98 25,74 25,40 25,53 2.399 2.669.065.900
4/8/2014 25,59 25,75 +1,46% 25,25 25,83 25,61 25,75 25,76 2.239 1.112.980.800
1/8/2014 25,11 25,38 +0,32% 24,91 25,42 25,22 25,30 25,38 1.569 880.637.600
31/7/2014 25,48 25,30 -0,75% 24,94 25,50 25,25 25,29 25,30 2.402 2.058.433.900
30/7/2014 25,79 25,49 -1,20% 25,44 25,99 25,62 25,46 25,49 1.700 979.202.700
29/7/2014 26,08 25,80 -0,77% 25,58 26,22 25,75 25,63 25,80 2.042 2.271.780.800
28/7/2014 26,04 26,00 +0,19% 25,56 26,05 25,93 25,96 26,00 2.430 1.749.204.300
25/7/2014 26,05 25,95 +0,08% 25,56 26,05 25,76 25,76 25,95 1.774 786.246.900
24/7/2014 25,99 25,93 -0,08% 25,87 26,17 25,97 25,93 26,02 2.262 1.335.280.200
23/7/2014 26,22 25,95 -1,14% 25,85 26,27 25,99 25,92 25,95 1.687 1.047.032.400
22/7/2014 26,26 26,25 +0,57% 25,92 26,49 26,15 26,15 26,25 3.015 1.937.915.500
21/7/2014 25,91 26,10 +0,42% 25,82 26,24 26,03 26,06 26,10 2.900 1.804.463.500
18/7/2014 25,59 25,99 +1,80% 25,59 26,14 25,95 25,90 25,99 1.948 3.290.891.700
17/7/2014 25,42 25,53 -0,27% 25,30 25,71 25,53 25,53 25,56 1.595 3.696.894.300
16/7/2014 26,26 25,60 -2,07% 25,52 26,30 25,75 25,55 25,60 2.316 2.478.184.600
15/7/2014 25,76 26,14 +1,71% 25,69 26,23 26,02 26,09 26,14 2.738 2.094.777.700
14/7/2014 25,66 25,70 +0,23% 25,47 25,83 25,60 25,68 25,70 2.547 1.395.311.100
11/7/2014 25,64 25,64 +0,35% 25,53 25,78 25,64 25,60 25,64 1.755 900.739.900
10/7/2014 25,29 25,55 +0,87% 25,21 25,63 25,43 25,55 25,57 1.807 1.326.264.100
8/7/2014 25,29 25,33 +0,52% 25,16 25,43 25,29 25,29 25,33 1.326 647.761.500
7/7/2014 24,97 25,20 +0,92% 24,97 25,35 25,20 25,20 25,30 2.027 1.332.584.000
4/7/2014 24,98 24,97 +0,64% 24,75 25,13 24,99 24,97 25,02 860 522.556.000
3/7/2014 24,65 24,81 +0,69% 24,54 24,91 24,69 24,80 24,81 2.096 1.554.484.700
2/7/2014 24,82 24,64 -1,04% 24,41 25,00 24,59 24,64 24,65 1.661 1.135.579.300
1/7/2014 25,22 24,90 -0,95% 24,78 25,31 24,97 24,87 24,90 2.884 1.356.402.300
30/6/2014 25,35 25,14 -0,83% 25,04 25,52 25,21 25,13 25,14 2.881 3.300.747.300
27/6/2014 25,04 25,35 +1,16% 24,94 25,35 25,21 25,30 25,35 2.498 1.724.343.200
26/6/2014 25,21 25,06 -0,40% 24,86 25,22 25,08 25,06 25,11 1.987 1.294.951.800
25/6/2014 25,13 25,16 +0,80% 24,64 25,49 25,09 25,16 25,19 4.932 5.010.582.100
24/6/2014 24,81 24,96 +0,60% 24,48 25,02 24,73 24,93 24,99 3.289 2.375.376.400
23/6/2014 25,08 24,81 -0,76% 24,61 25,08 24,78 24,70 24,81 1.703 782.331.900
20/6/2014 24,77 25,00 -0,08% 24,68 25,14 24,88 25,00 25,05 4.474 2.224.564.500
18/6/2014 24,65 25,02 +1,46% 24,48 25,28 24,78 25,02 25,03 2.397 2.139.950.500
17/6/2014 24,37 24,66 +0,69% 24,30 24,71 24,53 24,53 24,72 1.479 785.335.600
16/6/2014 24,66 24,49 -0,81% 24,10 24,72 24,42 24,42 24,49 2.564 1.428.069.400
13/6/2014 24,41 24,69 +1,11% 24,25 24,79 24,62 24,69 24,70 2.724 1.940.800.700
11/6/2014 24,03 24,42 +2,05% 23,93 24,60 24,33 24,42 24,48 3.878 2.201.191.000
10/6/2014 23,62 23,93 +1,48% 23,62 24,09 23,89 23,93 23,94 4.173 3.828.374.300
9/6/2014 23,18 23,58 +2,08% 22,76 23,70 23,40 23,56 23,58 4.757 2.560.294.700
6/6/2014 22,66 23,10 +2,35% 22,65 23,25 22,94 23,10 23,11 2.643 3.219.469.000
5/6/2014 22,50 22,57 +0,67% 22,39 22,65 22,53 22,52 22,57 2.100 745.981.700
4/6/2014 22,56 22,42 -0,75% 22,18 22,74 22,42 22,42 22,43 2.449 952.191.300
3/6/2014 22,41 22,59 +1,07% 22,35 22,74 22,59 22,59 22,60 2.202 1.286.809.200
2/6/2014 22,80 22,35 -1,97% 22,28 22,99 22,42 22,35 22,40 2.190 1.169.591.000
30/5/2014 22,61 22,80 +0,80% 22,51 22,90 22,67 22,80 22,81 2.449 1.715.457.200
29/5/2014 22,54 22,62 +0,71% 22,45 22,75 22,60 22,60 22,63 4.552 1.992.448.500
28/5/2014 22,51 22,46 +0,27% 22,24 22,70 22,44 22,41 22,46 3.005 1.213.401.900
27/5/2014 22,62 22,40 -0,62% 22,15 22,74 22,39 22,37 22,40 2.763 2.373.739.400
26/5/2014 22,36 22,54 +1,12% 22,24 22,65 22,47 22,54 22,59 2.253 1.231.503.000
23/5/2014 22,22 22,29 +0,91% 22,15 22,54 22,24 22,27 22,29 2.927 1.892.993.700
22/5/2014 21,87 22,09 +1,01% 21,74 22,13 21,92 21,97 22,09 3.635 2.003.292.700
21/5/2014 21,73 21,87 +0,64% 21,70 21,95 21,82 21,86 21,87 4.585 1.765.055.100
20/5/2014 22,27 21,73 -2,42% 21,61 22,43 22,10 21,73 21,82 4.773 6.208.919.300
19/5/2014 22,35 22,27 -0,31% 21,81 22,35 22,09 22,15 22,27 2.695 2.608.781.700
16/5/2014 22,00 22,34 +1,55% 21,80 22,34 22,18 22,25 22,34 3.829 3.340.433.600
15/5/2014 22,00 22,00 0,00% 21,83 22,29 22,01 22,00 22,01 2.456 1.537.310.700
14/5/2014 21,81 22,00 +1,06% 21,72 22,09 21,97 22,00 22,04 2.969 1.533.377.300
13/5/2014 21,72 21,77 +0,18% 21,72 22,22 21,97 21,76 21,77 2.684 1.607.719.500
12/5/2014 21,57 21,73 +0,79% 21,38 22,07 21,74 21,73 21,77 2.558 1.502.795.500
9/5/2014 21,60 21,56 -0,69% 21,31 21,61 21,50 21,45 21,56 2.783 1.502.431.600
8/5/2014 21,70 21,71 +1,45% 21,65 22,36 21,94 21,71 21,80 4.678 8.084.852.900
7/5/2014 21,25 21,40 +0,94% 21,05 21,47 21,29 21,30 21,40 4.226 2.533.320.000
6/5/2014 21,25 21,20 +0,14% 21,03 21,35 21,18 21,20 21,24 2.825 1.596.187.800
5/5/2014 20,75 21,17 +2,02% 20,75 21,40 21,16 21,17 21,21 4.024 2.692.438.400
2/5/2014 20,35 20,75 +1,92% 20,14 20,91 20,62 20,73 20,78 3.859 2.770.718.300
30/4/2014 20,10 20,36 +1,24% 19,81 20,46 20,12 20,36 20,39 2.787 3.153.493.900
29/4/2014 20,31 20,11 -0,69% 19,94 20,54 20,12 20,11 20,13 2.612 1.975.309.900
28/4/2014 20,51 20,25 -1,56% 20,06 20,51 20,24 20,25 20,29 4.341 3.609.559.800
25/4/2014 20,66 20,57 +0,10% 20,30 20,68 20,54 20,56 20,57 2.012 1.286.551.200
24/4/2014 20,44 20,55 +0,49% 20,27 20,60 20,45 20,45 20,57 1.477 465.784.500
23/4/2014 20,74 20,45 -1,06% 20,26 20,82 20,43 20,35 20,45 2.520 1.124.760.800
22/4/2014 20,31 20,67 +2,12% 20,23 20,90 20,54 20,58 20,67 3.687 1.681.062.700
17/4/2014 20,01 20,24 +1,20% 19,93 20,36 20,18 20,13 20,24 1.749 1.075.245.800
16/4/2014 19,90 20,00 +1,32% 19,68 20,18 19,97 19,95 20,00 2.036 1.272.377.700
15/4/2014 19,55 19,74 +0,25% 19,35 19,82 19,59 19,65 19,74 2.459 1.091.145.900
14/4/2014 19,71 19,69 +0,46% 19,53 19,82 19,63 19,65 19,69 3.112 1.398.371.900
11/4/2014 19,50 19,60 +0,51% 19,38 19,85 19,64 19,59 19,60 2.137 1.338.820.400
10/4/2014 19,49 19,50 0,00% 19,37 19,78 19,48 19,44 19,50 2.178 815.939.900
9/4/2014 20,36 19,50 -4,22% 19,19 20,36 19,43 19,50 19,51 4.829 4.103.783.600
8/4/2014 20,74 20,36 -0,68% 20,23 20,80 20,43 20,36 20,45 1.827 861.637.400
7/4/2014 20,59 20,50 +0,05% 20,44 20,82 20,61 20,50 20,61 1.929 937.976.500
4/4/2014 20,55 20,49 -0,24% 20,49 20,83 20,58 20,49 20,50 3.673 1.651.885.800
3/4/2014 20,56 20,54 -0,29% 20,39 20,71 20,50 20,53 20,54 3.797 1.515.384.400
2/4/2014 20,34 20,60 +1,78% 20,20 20,93 20,71 20,60 20,75 3.902 2.186.227.100
1/4/2014 20,45 20,24 -1,03% 20,00 20,57 20,23 20,16 20,24 2.694 1.100.751.000
31/3/2014 20,28 20,45 +1,64% 20,00 20,49 20,33 20,30 20,45 4.926 2.364.600.400
28/3/2014 19,96 20,12 +1,11% 19,83 20,36 20,13 20,05 20,12 2.802 1.224.313.100
27/3/2014 19,54 19,90 +1,74% 19,34 20,07 19,92 19,88 19,90 3.839 2.099.421.400
26/3/2014 19,69 19,56 +0,31% 19,35 19,95 19,72 19,56 19,58 3.400 1.609.860.300
25/3/2014 19,69 19,50 0,00% 19,36 19,69 19,51 19,48 19,50 2.159 1.109.931.900
24/3/2014 19,55 19,50 +0,36% 19,10 19,60 19,43 19,36 19,50 1.855 759.290.300
21/3/2014 19,11 19,43 +0,83% 19,03 19,71 19,37 19,43 19,51 2.777 1.791.289.500
20/3/2014 19,07 19,27 +1,26% 18,96 19,39 19,20 19,18 19,27 2.669 1.068.651.700
19/3/2014 19,24 19,03 -1,19% 18,84 19,50 19,19 19,03 19,10 3.707 1.370.381.300
18/3/2014 18,99 19,26 +1,96% 18,66 19,47 19,19 19,26 19,27 4.704 2.424.097.100
17/3/2014 18,96 18,89 -0,42% 18,80 19,37 18,98 18,89 19,10 2.531 1.288.455.300
14/3/2014 19,78 18,97 -4,00% 18,95 20,12 19,18 18,97 19,00 4.946 3.368.536.400
13/3/2014 19,30 19,76 +2,38% 19,27 20,00 19,71 19,76 19,79 4.077 2.185.357.400
12/3/2014 18,84 19,30 +2,28% 18,84 19,40 19,21 19,29 19,30 3.417 3.675.880.800
11/3/2014 18,33 18,87 +3,11% 18,33 19,22 18,94 18,83 18,87 4.820 3.128.568.800
10/3/2014 19,07 18,30 -3,68% 18,26 19,19 18,52 18,28 18,30 4.294 1.825.890.300
7/3/2014 19,71 19,00 -3,06% 18,85 19,75 19,08 19,00 19,02 2.601 1.384.324.600
6/3/2014 19,62 19,60 +0,26% 19,52 20,00 19,74 19,53 19,60 2.674 1.153.658.600
5/3/2014 20,03 19,55 -1,41% 19,45 20,03 19,63 19,55 19,67 1.325 621.851.200
28/2/2014 20,28 19,83 -1,05% 19,64 20,28 19,88 19,83 19,93 4.590 3.171.393.800
27/2/2014 20,04 20,04 0,00% 19,77 20,81 20,09 20,04 20,09 2.719 1.618.856.400
26/2/2014 20,07 20,04 -1,23% 19,71 20,63 20,07 20,04 20,09 3.740 1.395.392.700
25/2/2014 20,39 20,29 -0,54% 20,02 20,46 20,26 20,20 20,29 3.771 1.611.250.000
24/2/2014 20,32 20,40 +0,49% 20,03 20,63 20,39 20,30 20,40 4.202 3.824.584.400
21/2/2014 20,09 20,30 +0,50% 19,83 20,69 20,41 20,30 20,34 3.305 1.715.688.900
20/2/2014 19,58 20,20 +2,59% 19,54 20,36 20,07 20,19 20,20 3.093 1.506.703.000
19/2/2014 18,61 19,69 +4,73% 18,61 20,03 19,69 19,66 19,69 4.531 2.099.300.900
18/2/2014 19,90 18,80 -4,57% 18,65 19,90 19,10 18,80 18,82 6.582 5.283.168.500
17/2/2014 20,51 19,70 -4,42% 19,70 20,87 20,26 19,70 19,79 3.430 2.078.476.000
14/2/2014 20,77 20,61 -0,48% 20,44 21,60 21,12 20,61 20,65 2.592 2.854.288.800
13/2/2014 21,20 20,71 -2,95% 20,56 21,36 20,79 20,66 20,71 3.309 1.802.205.400
12/2/2014 21,41 21,34 -0,70% 21,16 21,70 21,36 21,34 21,36 2.529 1.163.226.000
11/2/2014 21,88 21,49 -1,78% 21,36 21,97 21,50 21,39 21,57 2.674 2.390.538.800
10/2/2014 22,22 21,88 -1,84% 21,80 22,29 21,90 21,88 21,99 4.387 2.157.085.500
7/2/2014 21,98 22,29 +1,32% 21,90 22,29 22,15 22,08 22,29 2.342 1.937.682.000
6/2/2014 21,28 22,00 +1,90% 21,28 22,41 22,02 21,97 22,00 3.697 1.919.367.300
5/2/2014 21,98 21,59 -1,55% 21,08 22,03 21,59 21,59 21,69 4.204 2.005.887.200
4/2/2014 21,50 21,93 +2,00% 21,47 22,30 21,86 21,80 21,93 1.341 1.947.983.400
3/2/2014 22,31 21,50 -3,37% 21,18 22,31 21,57 21,35 21,50 2.124 1.078.610.600
31/1/2014 21,44 22,25 +2,82% 21,44 22,34 22,03 22,20 22,25 3.123 1.506.346.200
30/1/2014 22,31 21,64 -2,52% 21,64 22,37 21,88 21,64 21,70 2.019 1.101.074.600
29/1/2014 22,37 22,20 -1,33% 22,10 22,50 22,35 22,20 22,37 2.281 1.420.068.200
28/1/2014 22,66 22,50 0,00% 22,34 22,83 22,50 22,50 22,59 932 773.665.100
27/1/2014 22,95 22,50 -1,83% 22,50 23,21 22,66 22,50 22,67 1.503 982.274.600
24/1/2014 23,12 22,92 -1,21% 22,23 23,14 22,60 22,90 22,92 1.714 1.506.961.000
23/1/2014 23,00 23,20 +0,43% 23,00 23,40 23,23 23,05 23,20 1.085 2.114.887.700
22/1/2014 23,00 23,10 +0,17% 23,00 23,32 23,15 23,10 23,32 1.190 895.426.500
21/1/2014 23,29 23,06 -0,82% 23,06 23,57 23,26 23,05 23,06 1.706 911.860.500
20/1/2014 23,32 23,25 -0,73% 23,17 23,63 23,31 23,25 23,32 1.740 841.776.300
17/1/2014 23,88 23,42 -1,47% 23,41 24,06 23,62 23,42 23,43 1.091 919.121.100
16/1/2014 23,65 23,77 +0,51% 23,48 24,08 23,91 23,77 23,81 1.715 1.792.532.900
15/1/2014 22,90 23,65 +3,28% 22,90 23,80 23,52 23,65 23,68 2.839 3.904.331.100
14/1/2014 22,58 22,90 +1,96% 22,30 23,09 22,85 22,90 22,99 2.477 1.653.141.400
13/1/2014 22,47 22,46 -0,18% 22,15 22,80 22,47 22,25 22,46 2.110 1.260.542.100
10/1/2014 22,58 22,50 0,00% 22,36 22,66 22,50 22,50 22,53 1.365 2.519.123.100
9/1/2014 22,25 22,50 +1,08% 22,06 22,77 22,37 22,44 22,52 1.869 1.668.999.400
8/1/2014 22,24 22,26 +0,41% 22,01 22,40 22,17 22,26 22,35 1.371 796.153.900
7/1/2014 22,06 22,17 0,00% 21,85 22,37 22,03 22,14 22,17 868 928.000.300
6/1/2014 22,80 22,17 -1,07% 21,59 22,84 21,98 22,17 22,20 2.903 1.849.353.500
3/1/2014 22,88 22,41 -1,67% 22,35 22,96 22,53 22,41 22,45 1.050 1.123.881.200
2/1/2014 23,06 22,79 -1,56% 22,45 23,07 22,67 22,75 22,79 1.561 795.233.400
30/12/2013 22,99 23,15 +0,70% 22,97 23,42 23,20 23,11 23,15 1.689 3.396.173.700
27/12/2013 22,55 22,99 +1,91% 22,55 23,00 22,75 22,98 22,99 1.933 2.037.705.500
26/12/2013 22,95 22,56 -1,48% 22,56 23,03 22,74 22,56 22,67 2.047 837.676.100
23/12/2013 22,85 22,90 +0,22% 22,35 23,31 22,68 22,90 22,94 1.778 1.192.404.600
20/12/2013 22,86 22,85 -0,04% 22,84 23,27 22,95 22,85 23,00 1.772 930.809.200
19/12/2013 22,68 22,86 +0,79% 22,57 22,86 22,73 22,65 22,86 1.107 788.852.600
18/12/2013 22,57 22,68 +0,58% 22,32 22,77 22,54 22,60 22,68 1.723 1.612.719.200
17/12/2013 22,11 22,55 +2,04% 22,11 22,95 22,37 22,44 22,55 1.168 3.035.873.400
16/12/2013 22,28 22,10 -0,85% 22,06 22,53 22,23 22,10 22,19 1.371 1.069.043.300
13/12/2013 22,73 22,29 -1,81% 22,06 22,78 22,31 22,21 22,29 1.462 1.696.082.300
12/12/2013 22,80 22,70 -0,22% 22,40 23,13 22,75 22,64 22,71 2.245 1.221.185.500
11/12/2013 23,34 22,75 -1,94% 22,75 23,42 22,96 22,75 22,94 1.377 964.064.100
10/12/2013 23,39 23,20 -0,81% 22,95 23,42 23,23 23,07 23,20 1.000 1.053.480.500
9/12/2013 23,50 23,39 -0,89% 23,30 23,54 23,38 23,34 23,39 841 638.312.600
6/12/2013 23,49 23,60 +1,07% 23,37 23,77 23,61 23,59 23,60 1.451 1.364.534.500
5/12/2013 23,21 23,35 +0,13% 23,21 23,53 23,39 23,35 23,37 1.144 423.699.500
4/12/2013 23,65 23,32 -0,38% 23,25 23,65 23,41 23,32 23,36 1.915 1.074.036.300
3/12/2013 23,51 23,41 -1,01% 23,41 23,74 23,50 23,41 23,59 1.471 1.208.664.000
2/12/2013 23,90 23,65 -1,46% 23,60 24,00 23,89 23,64 23,65 2.173 1.354.651.600
29/11/2013 23,79 24,00 +0,88% 23,69 24,05 23,86 23,85 24,00 1.460 4.238.643.100
28/11/2013 23,89 23,79 +0,38% 23,50 24,00 23,83 23,65 23,79 1.173 787.681.600
27/11/2013 23,77 23,70 +0,30% 23,44 24,00 23,72 23,70 23,74 1.697 1.838.530.200
26/11/2013 23,60 23,63 +0,30% 23,60 24,31 23,82 23,61 23,92 2.352 2.252.991.400
25/11/2013 23,14 23,56 +2,43% 23,02 23,74 23,43 23,56 23,67 1.821 1.614.526.600
22/11/2013 22,62 23,00 +0,88% 22,61 23,28 23,02 22,99 23,00 900 619.327.200
21/11/2013 22,53 22,80 +0,44% 22,53 23,11 22,80 22,80 22,88 2.120 1.920.876.900
19/11/2013 22,91 22,70 -1,30% 22,59 23,10 22,77 22,64 22,74 1.766 838.269.800
18/11/2013 23,03 23,00 +1,23% 22,87 23,44 23,14 22,97 23,00 1.363 499.156.500
14/11/2013 22,40 22,72 +1,47% 22,40 23,12 22,87 22,72 22,91 2.145 698.911.900
13/11/2013 22,04 22,39 +1,59% 21,89 22,50 22,19 22,35 22,39 1.494 955.795.600
12/11/2013 21,97 22,04 +0,18% 21,92 22,29 22,04 22,00 22,04 1.222 711.471.400
11/11/2013 21,82 22,00 +0,69% 21,80 22,24 22,04 21,91 22,00 1.074 703.254.200
8/11/2013 22,22 21,85 -1,71% 21,58 22,27 21,87 21,83 21,89 2.247 1.788.482.500
7/11/2013 22,53 22,23 -1,42% 22,16 22,82 22,54 22,22 22,26 1.686 775.150.300
6/11/2013 22,85 22,55 -1,31% 22,16 22,94 22,43 22,55 22,59 2.947 2.303.932.400
5/11/2013 23,50 22,85 -2,77% 22,85 23,52 23,06 22,85 22,86 3.451 2.108.757.400
4/11/2013 23,50 23,50 0,00% 23,35 23,99 23,64 23,42 23,60 1.476 2.883.860.100
1/11/2013 23,23 23,50 +1,29% 23,14 23,58 23,44 23,50 23,51 1.468 860.101.300
31/10/2013 23,31 23,20 0,00% 23,10 23,55 23,27 23,17 23,20 1.624 1.213.228.000
30/10/2013 22,87 23,20 +1,98% 22,75 23,27 23,05 23,00 23,20 1.855 1.662.728.200
29/10/2013 22,41 22,75 +1,56% 22,41 22,76 22,59 22,75 22,77 1.624 1.117.269.000
28/10/2013 22,14 22,40 +0,99% 22,14 22,73 22,31 22,38 22,40 2.922 2.815.891.200
25/10/2013 22,25 22,18 -0,31% 21,96 22,44 22,15 22,18 22,19 2.053 1.159.201.600
24/10/2013 22,51 22,25 -1,16% 22,23 22,63 22,34 22,25 22,27 1.985 756.746.100
23/10/2013 22,90 22,51 -1,70% 22,51 22,90 22,72 22,51 22,60 1.558 1.234.747.200
22/10/2013 22,93 22,90 0,00% 22,84 22,95 22,91 22,89 22,90 1.216 1.049.115.100
21/10/2013 23,02 22,90 -0,78% 22,85 23,14 22,93 22,85 22,90 2.325 930.731.600
18/10/2013 23,13 23,08 -0,22% 23,03 23,47 23,26 23,08 23,18 2.964 2.939.640.100
17/10/2013 22,70 23,13 +1,89% 22,58 23,13 22,83 22,87 23,13 1.786 1.087.730.600
16/10/2013 22,42 22,70 +0,89% 22,39 23,02 22,71 22,70 22,80 2.884 1.452.619.900
15/10/2013 22,23 22,50 +1,86% 21,97 22,50 22,10 22,50 22,51 1.782 1.827.931.200
14/10/2013 22,00 22,09 +0,36% 21,81 22,31 22,08 22,09 22,14 1.040 562.585.400
11/10/2013 21,89 22,01 +0,09% 21,89 22,10 22,00 22,01 22,02 1.212 1.118.498.600
10/10/2013 21,89 21,99 +0,32% 21,89 22,06 21,99 21,97 21,99 1.448 777.187.800
9/10/2013 21,87 21,92 +0,41% 21,74 22,13 21,94 21,92 21,94 1.520 956.130.300
8/10/2013 21,92 21,83 -0,77% 21,79 22,11 21,88 21,79 21,83 1.703 1.239.569.300
7/10/2013 21,92 22,00 +0,78% 21,86 22,33 22,17 21,99 22,00 2.039 1.946.488.200
4/10/2013 21,77 21,83 +0,83% 21,62 22,04 21,81 21,83 21,90 1.242 2.345.467.900
3/10/2013 21,69 21,65 +0,23% 21,49 22,04 21,61 21,65 21,69 1.814 2.286.773.800
2/10/2013 21,19 21,60 +1,89% 21,16 21,83 21,49 21,60 21,70 1.705 1.392.346.200
1/10/2013 21,09 21,20 +0,95% 20,91 21,31 21,13 21,20 21,29 1.224 1.288.864.100
30/9/2013 20,95 21,00 +0,24% 20,84 21,30 21,02 21,00 21,05 2.356 1.766.267.500
27/9/2013 20,84 20,95 +0,67% 20,75 21,07 20,89 20,95 21,00 1.816 1.546.514.900
26/9/2013 20,85 20,81 +0,05% 20,54 20,92 20,76 20,67 20,83 1.204 974.890.000
25/9/2013 20,74 20,80 +0,73% 20,70 20,92 20,78 20,80 20,82 2.647 1.273.087.100
24/9/2013 20,58 20,65 +0,34% 20,54 20,84 20,70 20,64 20,65 3.297 1.654.252.700
23/9/2013 20,78 20,58 -0,29% 20,57 20,85 20,63 20,58 20,77 1.571 1.056.112.500
20/9/2013 20,66 20,64 +0,29% 20,47 20,77 20,60 20,52 20,64 2.130 2.039.405.200
19/9/2013 20,64 20,58 +0,29% 20,42 20,69 20,58 20,50 20,59 2.849 2.217.651.600
18/9/2013 20,66 20,52 -0,53% 20,52 20,90 20,64 20,51 20,72 2.239 794.998.700
17/9/2013 20,59 20,63 +0,29% 20,58 21,07 20,74 20,60 20,67 1.753 863.325.400
16/9/2013 20,53 20,57 +0,19% 20,53 20,97 20,76 20,55 20,72 2.033 867.200.700
13/9/2013 20,77 20,53 -1,53% 20,50 20,89 20,61 20,53 20,60 2.124 875.939.300
12/9/2013 20,47 20,85 +1,46% 20,47 21,07 20,83 20,65 20,86 4.346 2.001.886.800
11/9/2013 20,21 20,55 +1,23% 20,20 20,79 20,52 20,47 20,55 5.124 1.913.563.300
10/9/2013 20,58 20,30 -0,49% 20,21 20,72 20,38 20,20 20,34 2.067 655.871.200
9/9/2013 20,11 20,40 +0,84% 20,11 20,78 20,45 20,40 20,49 3.478 1.696.981.800
6/9/2013 20,16 20,23 +0,40% 20,15 20,65 20,40 20,20 20,30 3.070 1.281.102.400
5/9/2013 20,44 20,15 -0,74% 20,04 20,50 20,22 20,11 20,25 1.629 697.313.900
4/9/2013 20,20 20,30 +1,05% 19,97 20,42 20,24 20,21 20,30 2.278 816.314.200
3/9/2013 19,89 20,09 +0,45% 19,68 20,31 20,03 20,09 20,25 2.458 1.167.459.600
2/9/2013 19,99 20,00 -0,25% 19,73 20,16 19,95 20,00 20,06 2.330 822.982.300
30/8/2013 19,79 20,05 +0,60% 19,75 20,25 20,01 20,05 20,07 3.482 1.950.982.000
29/8/2013 19,52 19,93 +1,37% 19,52 20,19 20,02 19,88 20,03 2.735 1.731.578.300
28/8/2013 19,32 19,66 +1,76% 19,32 19,92 19,69 19,66 19,70 2.603 1.643.961.800
27/8/2013 19,18 19,32 -0,36% 19,16 19,56 19,38 19,30 19,32 1.492 645.546.300
26/8/2013 19,64 19,39 -0,56% 19,22 19,78 19,41 19,35 19,43 3.589 1.147.749.000
23/8/2013 19,55 19,50 +1,30% 19,10 19,64 19,45 19,50 19,55 2.796 1.043.763.000
22/8/2013 19,13 19,25 +0,05% 19,08 19,58 19,23 19,22 19,25 3.526 1.114.403.300
21/8/2013 18,58 19,24 +2,61% 18,50 19,24 18,90 18,99 19,24 4.254 1.710.718.300
20/8/2013 18,59 18,75 0,00% 18,55 19,10 18,75 18,62 18,75 4.226 1.611.880.800
19/8/2013 18,80 18,75 -0,79% 18,65 18,94 18,72 18,75 18,79 2.850 961.356.000
16/8/2013 18,89 18,90 +0,05% 18,70 18,97 18,83 18,80 18,90 2.482 805.183.000
15/8/2013 18,65 18,89 +0,48% 18,28 19,00 18,66 18,80 18,89 4.335 1.503.638.900
14/8/2013 19,15 18,80 -1,88% 18,80 19,26 18,92 18,80 18,95 2.845 1.018.363.100
13/8/2013 19,20 19,16 0,00% 19,01 19,47 19,26 19,16 19,37 3.334 1.215.657.800
12/8/2013 19,18 19,16 +0,05% 18,98 19,43 19,16 19,16 19,20 3.261 1.964.627.300
9/8/2013 18,90 19,15 +1,06% 18,74 19,17 18,99 19,15 19,19 2.625 1.161.201.800
8/8/2013 18,72 18,95 +0,80% 18,54 18,95 18,74 18,88 18,95 3.109 2.604.630.500
7/8/2013 18,48 18,80 +1,08% 18,46 18,85 18,73 18,63 18,80 2.840 1.005.471.700
6/8/2013 18,71 18,60 -1,38% 18,53 18,97 18,74 18,60 18,65 3.328 1.074.800.700
5/8/2013 18,51 18,86 +1,13% 18,51 19,00 18,77 18,75 18,86 2.740 1.564.076.900
2/8/2013 18,84 18,65 -1,06% 18,64 19,09 18,82 18,65 18,70 2.942 1.354.335.000
1/8/2013 18,60 18,85 +1,13% 18,50 18,85 18,67 18,69 18,85 3.768 1.914.128.300
31/7/2013 18,56 18,64 -0,11% 18,40 18,67 18,55 18,56 18,64 3.581 1.796.353.300
30/7/2013 18,56 18,66 +1,25% 18,24 18,66 18,52 18,52 18,66 2.558 989.207.400
29/7/2013 18,23 18,43 +0,16% 18,23 18,56 18,42 18,43 18,52 2.803 1.486.691.200
26/7/2013 18,53 18,40 -0,81% 18,40 18,64 18,49 18,40 18,55 2.080 886.652.800
25/7/2013 18,72 18,55 -0,64% 18,47 18,89 18,58 18,55 18,60 2.625 1.380.037.900
24/7/2013 18,82 18,67 +0,48% 18,36 18,97 18,62 18,66 18,88 3.562 2.023.414.300
23/7/2013 18,26 18,58 +1,86% 18,02 18,76 18,33 18,53 18,58 2.820 2.394.907.600
22/7/2013 18,26 18,24 -0,49% 18,15 18,53 18,32 18,24 18,40 3.131 1.224.626.400
19/7/2013 18,14 18,33 +1,27% 17,81 18,33 18,04 18,25 18,33 1.995 573.015.100
18/7/2013 18,15 18,10 +0,56% 17,97 18,35 18,19 18,10 18,28 1.619 800.993.200
17/7/2013 17,89 18,00 +0,61% 17,89 18,47 18,13 18,00 18,16 2.133 1.158.225.300
16/7/2013 18,20 17,89 -0,67% 17,83 18,20 17,95 17,89 18,06 2.821 874.696.900
15/7/2013 18,21 18,01 -0,55% 17,77 18,36 18,00 18,01 18,15 2.005 682.809.100
12/7/2013 18,23 18,11 -0,49% 17,86 18,30 18,06 17,92 18,11 3.939 1.327.938.000
11/7/2013 17,82 18,20 +3,12% 17,78 18,39 18,07 18,20 18,21 2.791 1.155.292.700
10/7/2013 17,89 17,65 +0,40% 17,60 17,91 17,71 17,65 17,81 2.274 852.300.600
8/7/2013 17,17 17,58 +1,91% 17,05 17,96 17,47 17,58 17,76 3.132 1.604.837.500
5/7/2013 17,90 17,25 -3,36% 17,25 17,90 17,40 17,25 17,43 3.438 4.402.908.000
4/7/2013 17,35 17,85 +3,84% 17,15 17,85 17,40 17,74 17,85 2.926 3.640.663.800
3/7/2013 17,75 17,19 -2,88% 17,15 18,07 17,48 17,18 17,19 4.709 2.489.717.900
2/7/2013 18,01 17,70 -1,67% 17,37 18,18 17,72 17,70 17,80 2.963 1.872.057.600
1/7/2013 18,49 18,00 -2,70% 17,87 18,51 18,09 18,00 18,17 2.521 1.258.764.700
28/6/2013 18,60 18,50 -0,59% 18,17 18,77 18,42 18,50 18,51 3.651 2.015.438.500
27/6/2013 18,42 18,61 +0,16% 18,25 18,61 18,44 18,36 18,61 2.452 1.188.283.200
26/6/2013 19,00 18,58 -1,64% 18,49 19,00 18,60 18,58 18,69 4.084 2.581.153.100
25/6/2013 17,97 18,89 +5,53% 17,70 18,89 18,16 18,87 18,89 2.274 1.833.910.200
24/6/2013 17,77 17,90 +0,34% 17,23 17,98 17,52 17,85 17,90 4.586 2.095.612.500
21/6/2013 18,22 17,84 -2,03% 17,50 18,36 17,85 17,75 17,84 3.489 2.467.956.100
20/6/2013 18,76 18,21 -3,91% 17,81 18,76 18,09 18,21 18,25 4.999 4.413.055.900
19/6/2013 19,35 18,95 -1,81% 18,75 19,35 18,93 18,82 18,95 3.543 1.350.713.200
18/6/2013 19,48 19,30 -1,03% 19,22 19,61 19,36 19,30 19,38 2.675 1.796.725.900
17/6/2013 19,50 19,50 -0,71% 19,50 19,93 19,59 19,50 19,57 2.912 1.137.912.700
14/6/2013 19,92 19,64 -0,56% 19,34 19,93 19,55 19,47 19,64 3.154 1.210.823.300
13/6/2013 19,33 19,75 +2,33% 19,07 19,75 19,45 19,75 19,80 3.326 1.464.405.000
12/6/2013 19,74 19,30 -1,78% 19,30 19,88 19,43 19,30 19,51 2.325 921.709.500
11/6/2013 19,93 19,65 -1,75% 19,26 19,93 19,53 19,52 19,65 4.609 1.815.750.100
10/6/2013 20,64 20,00 -1,91% 19,97 20,64 20,07 19,96 20,00 3.260 1.547.229.200
7/6/2013 20,30 20,39 +0,44% 20,00 20,67 20,35 20,32 20,39 2.938 968.321.300
6/6/2013 20,65 20,30 -1,79% 20,30 20,75 20,37 20,30 20,40 3.115 2.173.911.100
5/6/2013 20,80 20,67 -0,39% 20,33 20,80 20,58 20,51 20,67 2.256 1.005.910.400
4/6/2013 20,86 20,75 -0,34% 20,62 20,90 20,69 20,71 20,75 1.721 1.397.436.600
3/6/2013 20,90 20,82 -0,72% 20,66 21,05 20,79 20,70 20,82 3.031 1.508.805.200
31/5/2013 20,75 20,97 +1,30% 20,05 20,97 20,56 20,57 20,97 2.608 4.177.327.100
29/5/2013 20,88 20,70 -0,86% 20,46 20,88 20,63 20,59 20,70 2.249 1.116.988.700
28/5/2013 20,97 20,88 -0,33% 20,71 21,02 20,82 20,85 20,88 2.470 1.004.700.200
27/5/2013 21,12 20,95 -0,19% 20,78 21,27 20,92 20,85 20,95 2.416 1.039.147.300
24/5/2013 20,95 20,99 +0,43% 20,75 21,07 20,93 20,99 21,07 2.827 2.078.486.400
23/5/2013 20,80 20,90 +0,14% 20,75 20,99 20,88 20,88 20,90 2.005 1.156.474.600
22/5/2013 20,90 20,87 +0,24% 20,72 21,14 20,90 20,87 20,90 1.916 1.987.183.500
21/5/2013 20,85 20,82 +0,58% 20,34 20,87 20,66 20,73 20,82 2.410 1.110.034.600
20/5/2013 20,58 20,70 +0,83% 20,53 21,00 20,75 20,70 20,80 2.801 1.490.497.100
17/5/2013 20,49 20,53 +0,39% 20,20 20,72 20,43 20,37 20,53 2.704 1.165.287.000
16/5/2013 21,02 20,45 -3,40% 20,40 21,15 20,60 20,45 20,50 3.849 2.844.934.900
15/5/2013 21,33 21,17 -0,61% 20,99 21,38 21,14 21,16 21,17 3.304 2.387.898.000
14/5/2013 21,20 21,30 +0,24% 21,15 21,49 21,32 21,27 21,30 2.358 2.089.825.800
13/5/2013 21,26 21,25 0,00% 21,11 21,71 21,34 21,24 21,37 3.058 1.203.930.300
10/5/2013 21,02 21,25 +1,00% 20,89 21,31 21,10 21,25 21,27 2.174 3.153.319.400
9/5/2013 21,06 21,04 +0,43% 20,84 21,06 20,96 20,85 21,04 1.940 991.693.100
8/5/2013 20,98 20,95 +0,05% 20,86 21,10 20,97 20,90 20,95 1.980 944.719.600
7/5/2013 20,86 20,94 +0,67% 20,68 20,96 20,83 20,94 20,96 3.414 1.589.164.000
6/5/2013 21,12 20,80 -1,47% 20,70 21,14 20,82 20,80 20,84 3.575 1.467.854.900
3/5/2013 21,10 21,11 -0,09% 20,86 21,15 21,00 21,10 21,11 3.781 3.708.111.200
2/5/2013 21,28 21,13 -0,80% 20,92 21,40 21,05 21,12 21,14 2.077 2.142.282.200
30/4/2013 21,07 21,30 0,00% 21,07 21,44 21,25 21,14 21,30 2.238 1.658.212.700
29/4/2013 21,14 21,30 +0,80% 20,90 21,40 21,22 21,29 21,36 2.548 1.348.145.500
26/4/2013 21,08 21,13 +0,38% 20,80 21,30 21,02 20,95 21,13 2.746 906.597.500
25/4/2013 20,95 21,05 +0,96% 20,82 21,24 21,09 21,05 21,15 2.381 2.104.446.900
24/4/2013 20,66 20,85 0,00% 20,66 21,18 20,87 20,85 20,98 1.346 936.461.300
23/4/2013 20,62 20,85 +1,46% 20,51 20,98 20,70 20,65 20,85 2.372 1.486.546.400
22/4/2013 20,73 20,55 -0,87% 20,45 20,77 20,61 20,55 20,71 2.477 1.666.689.500
19/4/2013 20,28 20,73 +2,12% 20,24 20,73 20,48 20,43 20,73 2.568 1.466.026.100
18/4/2013 20,31 20,30 +0,74% 20,06 20,64 20,30 20,30 20,40 2.688 1.541.055.300
17/4/2013 20,05 20,15 +0,50% 19,86 20,16 20,07 20,10 20,15 1.659 1.112.454.300
16/4/2013 20,29 20,05 -0,45% 19,84 20,29 20,05 20,05 20,09 2.867 1.432.057.300
15/4/2013 20,09 20,14 +0,25% 19,73 20,14 19,99 19,81 20,14 1.548 1.082.846.600
12/4/2013 20,20 20,09 -0,54% 19,92 20,20 20,03 19,99 20,09 2.220 1.889.214.500
11/4/2013 20,13 20,20 +1,00% 19,75 20,20 19,98 20,05 20,20 1.858 772.850.600
10/4/2013 20,15 20,00 0,00% 19,82 20,30 20,06 20,00 20,10 3.493 1.987.491.800
9/4/2013 20,15 20,00 -0,74% 19,83 20,20 20,04 19,99 20,00 2.291 1.379.479.700
8/4/2013 19,66 20,15 +1,66% 19,48 20,19 19,86 19,83 20,16 1.852 1.224.423.100
5/4/2013 19,66 19,82 +1,75% 19,31 19,82 19,65 19,64 19,82 2.489 1.644.715.000
4/4/2013 19,74 19,48 -0,97% 19,39 19,74 19,47 19,45 19,48 1.735 2.183.505.100
3/4/2013 19,39 19,67 +1,92% 19,34 19,67 19,56 19,52 19,68 1.944 1.158.198.300
2/4/2013 20,01 19,30 -3,02% 19,27 20,10 19,44 19,21 19,30 2.341 1.476.884.600
1/4/2013 20,06 19,90 -1,97% 19,84 20,19 19,93 19,89 19,90 3.120 1.381.654.800
28/3/2013 19,95 20,30 +1,70% 19,54 20,30 19,93 20,30 20,34 3.840 1.935.467.000
27/3/2013 19,89 19,96 +0,81% 19,66 19,99 19,89 19,75 19,96 1.637 1.325.639.600
26/3/2013 19,70 19,80 0,00% 19,61 19,98 19,82 19,80 19,98 2.260 1.019.016.000
25/3/2013 20,04 19,80 -1,20% 19,62 20,16 19,78 19,80 19,83 2.018 988.082.300
22/3/2013 20,10 20,04 +0,20% 19,80 20,21 19,97 20,04 20,07 2.000 795.020.200
21/3/2013 19,69 20,00 +2,04% 19,62 20,07 19,86 19,98 20,00 2.330 800.232.000
20/3/2013 20,40 19,60 -3,92% 19,31 20,40 19,51 19,60 19,65 4.019 3.333.738.500
19/3/2013 20,21 20,40 +0,05% 20,18 20,44 20,31 20,40 20,43 1.725 1.109.151.800
18/3/2013 20,55 20,39 -0,73% 20,09 20,58 20,30 20,21 20,39 1.938 1.341.766.400
15/3/2013 20,51 20,54 +0,20% 20,19 20,54 20,45 20,30 20,54 2.343 2.028.705.000
14/3/2013 20,63 20,50 -0,87% 20,34 20,88 20,43 20,34 20,50 2.373 1.025.557.100
13/3/2013 20,57 20,68 +0,93% 20,23 20,68 20,49 20,60 20,68 2.101 1.383.817.400
12/3/2013 20,89 20,49 -0,53% 20,40 20,89 20,58 20,46 20,49 2.267 2.441.452.100
11/3/2013 20,50 20,60 +0,49% 20,38 20,87 20,54 20,48 20,60 1.885 1.309.934.100
8/3/2013 20,71 20,50 +0,49% 20,04 20,82 20,43 20,48 20,50 2.616 1.097.702.000
7/3/2013 20,55 20,40 -0,49% 20,30 20,74 20,43 20,40 20,50 2.354 1.593.184.600
6/3/2013 20,21 20,50 +1,74% 20,05 20,50 20,27 20,45 20,50 1.968 1.146.545.000
5/3/2013 20,55 20,15 -0,49% 20,10 20,55 20,18 20,10 20,15 2.171 1.262.712.100
4/3/2013 20,10 20,25 +0,50% 20,03 20,43 20,22 20,25 20,27 2.875 1.903.188.000
1/3/2013 19,77 20,15 +0,80% 19,59 20,15 19,86 20,15 20,16 3.131 1.642.496.100
28/2/2013 19,80 19,99 +1,99% 19,37 19,99 19,77 19,80 19,99 3.176 1.726.287.400
27/2/2013 19,66 19,60 -0,41% 19,27 19,67 19,47 19,49 19,60 3.209 1.229.364.900
26/2/2013 19,80 19,68 -0,10% 19,30 19,80 19,49 19,37 19,68 2.951 1.197.052.800
25/2/2013 19,21 19,70 +1,55% 19,21 19,76 19,51 19,55 19,70 3.140 1.605.219.300
22/2/2013 19,55 19,40 -0,05% 18,95 19,60 19,20 19,30 19,40 3.308 2.357.547.100
21/2/2013 19,74 19,41 -1,42% 19,22 19,77 19,38 19,40 19,41 3.235 1.585.870.600
20/2/2013 19,73 19,69 0,00% 19,47 19,92 19,67 19,50 19,69 4.070 2.290.717.000
19/2/2013 19,41 19,69 +1,76% 19,18 19,69 19,44 19,61 19,69 2.923 1.464.206.300
18/2/2013 19,26 19,35 +1,04% 18,73 19,37 19,10 19,05 19,35 1.940 1.784.495.800
15/2/2013 19,27 19,15 -0,16% 18,85 19,30 19,05 19,01 19,15 2.357 2.480.590.900
14/2/2013 19,55 19,18 -1,39% 18,89 19,55 19,12 19,10 19,18 2.194 2.121.065.300
13/2/2013 19,63 19,45 -1,17% 19,23 19,84 19,41 19,30 19,45 1.194 1.448.105.000
8/2/2013 19,20 19,68 +1,97% 19,06 19,68 19,20 19,11 19,69 1.743 2.867.950.200
7/2/2013 19,20 19,30 +0,78% 19,00 19,36 19,17 19,25 19,30 4.351 2.440.569.300
6/2/2013 18,75 19,15 +1,54% 18,73 19,15 18,89 19,00 19,15 2.274 1.242.380.200
5/2/2013 18,91 18,86 -1,00% 18,75 19,19 18,89 18,85 18,86 3.297 2.140.537.300
4/2/2013 18,95 19,05 -0,26% 18,81 19,22 18,98 19,00 19,05 1.661 1.747.339.400
1/2/2013 18,60 19,10 +1,87% 18,60 19,33 19,05 19,10 19,11 3.465 4.594.612.100
31/1/2013 18,55 18,75 +1,08% 18,37 18,81 18,66 18,68 18,75 2.365 973.565.900
30/1/2013 18,53 18,55 -0,48% 18,43 18,95 18,65 18,52 18,55 2.185 1.190.514.800
29/1/2013 18,87 18,64 -1,32% 18,12 18,88 18,40 18,37 18,64 3.003 2.107.701.600
28/1/2013 18,32 18,89 +3,79% 18,02 18,95 18,41 18,75 18,89 2.163 1.782.750.400
24/1/2013 18,77 18,20 -2,36% 18,09 18,91 18,36 18,20 18,21 2.794 1.304.986.200
23/1/2013 18,53 18,64 -1,11% 18,53 18,99 18,78 18,64 18,69 2.568 902.743.800
22/1/2013 18,94 18,85 +0,59% 18,40 19,02 18,63 18,55 18,85 4.927 3.018.099.900
21/1/2013 18,90 18,74 -0,85% 18,62 19,10 18,89 18,74 18,88 1.750 783.084.300
18/1/2013 18,97 18,90 -1,31% 18,71 19,38 18,92 18,87 18,90 1.926 822.236.600
17/1/2013 19,09 19,15 +0,79% 18,85 19,15 19,02 18,99 19,15 1.288 629.216.400
16/1/2013 19,12 19,00 -0,94% 18,57 19,12 18,83 18,95 19,00 1.380 705.758.000
15/1/2013 19,05 19,18 +0,68% 18,61 19,18 18,95 18,77 19,18 872 478.487.600
14/1/2013 19,28 19,05 -0,26% 18,84 19,28 18,99 18,93 19,05 1.317 745.462.000
11/1/2013 18,52 19,10 +1,60% 18,40 19,74 18,81 19,09 19,10 1.616 1.062.227.300
10/1/2013 18,78 18,80 +0,05% 18,19 18,80 18,48 18,80 18,84 1.837 1.011.048.500
9/1/2013 17,94 18,79 +5,56% 17,50 18,79 18,01 18,72 18,79 1.420 1.555.775.900
8/1/2013 18,13 17,80 -1,11% 17,61 18,26 17,82 17,74 17,80 2.186 2.731.906.200
7/1/2013 18,42 18,00 -2,28% 17,48 18,73 17,89 17,78 18,05 2.737 2.086.825.500
4/1/2013 19,44 18,42 -5,25% 18,21 19,44 18,53 18,42 18,47 2.345 3.787.041.400
3/1/2013 19,00 19,44 +1,51% 18,69 19,99 19,24 19,10 19,44 2.286 6.660.057.400
2/1/2013 18,86 19,15 0,00% 18,80 19,51 18,99 19,00 19,15 620 1.943.067.100
28/12/2012 18,70 18,73 +0,21% 18,46 18,97 18,70 18,70 18,73 1.872 2.600.236.000
27/12/2012 18,61 18,69 +1,03% 18,20 18,79 18,61 18,59 18,71 1.504 2.100.316.400
26/12/2012 18,40 18,50 +1,09% 18,05 18,66 18,49 18,40 18,50 828 1.923.346.300
21/12/2012 18,52 18,30 -1,61% 18,16 18,74 18,32 18,30 18,33 1.367 1.872.011.800
20/12/2012 18,65 18,60 -1,12% 18,48 18,99 18,68 18,51 18,60 1.506 1.458.354.400
19/12/2012 18,50 18,81 +1,02% 18,31 18,81 18,62 18,70 18,81 2.555 1.833.464.100
18/12/2012 18,40 18,62 +0,49% 18,17 18,75 18,42 18,46 18,62 3.026 1.894.438.600
17/12/2012 18,47 18,53 +0,71% 18,05 18,69 18,41 18,42 18,53 2.779 1.353.980.300
14/12/2012 18,20 18,40 +0,55% 17,94 18,51 18,18 18,23 18,40 2.509 1.087.127.300
13/12/2012 17,80 18,30 +2,92% 17,64 18,43 18,16 18,25 18,30 2.186 2.294.180.500
12/12/2012 17,44 17,78 +2,48% 17,40 17,92 17,68 17,66 17,78 1.686 2.097.251.200
11/12/2012 17,35 17,35 -0,86% 17,20 17,49 17,33 17,35 17,40 4.752 3.712.213.100
10/12/2012 17,03 17,50 -0,06% 17,00 17,58 17,12 17,40 17,50 6.550 11.828.013.300
7/12/2012 16,81 17,51 +4,23% 16,81 18,04 17,65 17,51 17,57 3.220 2.770.299.800
6/12/2012 16,68 16,80 -0,06% 16,45 17,09 16,95 16,80 16,96 914 3.197.106.800
5/12/2012 16,66 16,81 +1,88% 16,40 16,95 16,69 16,81 16,88 1.424 1.466.637.300
4/12/2012 17,45 16,50 -4,35% 16,37 17,45 16,89 16,40 16,50 811 743.170.700
3/12/2012 17,25 17,25 0,00% 17,00 17,41 17,16 17,10 17,25 608 701.169.300
30/11/2012 17,54 17,25 +0,29% 17,11 17,59 17,29 17,25 17,28 743 412.284.100
29/11/2012 17,66 17,20 -2,82% 17,12 17,68 17,37 17,20 17,30 1.011 743.624.800
28/11/2012 17,48 17,70 +1,78% 17,26 17,84 17,57 17,63 17,70 1.077 382.047.100
27/11/2012 17,44 17,39 +0,40% 17,05 17,55 17,32 17,18 17,39 477 259.985.800
26/11/2012 17,53 17,32 -0,74% 17,30 17,66 17,39 17,32 17,41 547 501.785.200
23/11/2012 17,27 17,45 +0,29% 17,27 17,75 17,47 17,45 17,70 966 695.956.000
22/11/2012 17,57 17,40 -1,64% 16,85 17,74 17,49 17,34 17,40 864 689.359.700
21/11/2012 18,05 17,69 -2,91% 17,63 18,32 17,77 17,68 17,69 953 893.516.500
19/11/2012 17,90 18,22 +1,22% 17,90 18,25 18,01 18,00 18,22 591 920.337.700
16/11/2012 18,09 18,00 -0,50% 17,84 18,15 17,99 18,00 18,02 404 226.018.800
14/11/2012 18,41 18,09 -1,15% 17,76 18,53 18,16 18,08 18,09 476 361.885.200
13/11/2012 18,35 18,30 -1,08% 18,16 18,49 18,33 18,29 18,30 198 137.109.500
12/11/2012 18,70 18,50 -1,07% 18,38 18,71 18,61 18,41 18,50 331 493.934.300
9/11/2012 18,65 18,70 -0,53% 18,61 18,76 18,66 18,68 18,70 180 555.931.000
8/11/2012 18,66 18,80 0,00% 18,62 18,90 18,73 18,74 18,80 855 502.398.700
7/11/2012 18,75 18,80 -0,79% 18,43 18,95 18,69 18,63 18,80 403 207.124.600
6/11/2012 18,98 18,95 -1,25% 18,72 19,11 18,95 18,80 18,95 437 220.210.900
5/11/2012 18,64 19,19 +2,35% 18,54 19,22 19,04 18,84 19,19 744 333.398.400
1/11/2012 17,93 18,75 +4,17% 17,90 18,78 18,55 18,65 18,75 631 305.790.700
31/10/2012 17,94 18,00 +0,06% 17,94 18,85 18,33 18,00 18,33 1.612 609.389.000
30/10/2012 17,94 17,99 +0,06% 17,89 18,00 17,96 17,99 18,00 356 280.311.000
29/10/2012 17,90 17,98 +0,22% 17,67 18,02 17,85 17,86 17,98 492 366.860.800
26/10/2012 17,95 17,94 -0,88% 17,51 17,95 17,71 17,75 17,95 948 872.735.500
25/10/2012 18,79 18,10 -3,83% 18,10 18,80 18,38 18,10 18,19 456 575.560.300
24/10/2012 18,98 18,82 +0,11% 18,23 18,98 18,62 18,40 18,82 606 387.503.000
23/10/2012 18,72 18,80 +0,91% 18,43 18,81 18,68 18,73 18,80 169 332.746.200
22/10/2012 18,56 18,63 +0,65% 18,43 18,80 18,56 18,44 18,63 222 567.406.700
19/10/2012 18,98 18,51 +0,33% 18,51 19,11 18,71 18,51 18,88 309 184.915.600
18/10/2012 18,33 18,45 +1,26% 18,17 18,90 18,47 18,45 18,88 619 502.086.100
17/10/2012 18,09 18,22 +0,94% 18,08 18,55 18,39 18,22 18,48 374 191.855.300
16/10/2012 18,20 18,05 -0,82% 18,00 18,21 18,00 18,00 18,05 203 360.735.300
15/10/2012 18,04 18,20 +1,85% 17,90 18,24 17,91 18,12 18,20 130 1.711.495.200
11/10/2012 17,72 17,87 +1,94% 17,44 17,95 17,51 17,80 17,87 203 970.264.100
10/10/2012 18,13 17,53 -3,20% 17,38 18,59 17,70 17,41 17,53 600 297.015.700
9/10/2012 18,12 18,11 -0,17% 17,89 18,12 18,08 18,00 18,11 47 39.600.600
8/10/2012 18,04 18,14 +0,50% 17,65 18,14 17,98 17,98 18,14 147 110.454.700
5/10/2012 17,97 18,05 +1,63% 17,74 18,07 17,92 17,77 18,05 162 136.081.000
4/10/2012 17,75 17,76 +0,34% 17,30 17,80 17,50 17,40 17,85 221 950.551.100
3/10/2012 17,98 17,70 -0,56% 17,65 17,98 17,77 17,68 17,80 840 434.611.900
2/10/2012 17,65 17,80 +0,85% 17,52 18,06 17,78 17,80 18,05 292 1.118.342.600
1/10/2012 17,90 17,65 -1,40% 17,50 17,91 17,66 17,54 17,65 304 219.561.400
28/9/2012 18,00 17,90 -1,10% 17,73 18,07 17,92 17,90 18,00 148 806.086.400
27/9/2012 17,75 18,10 +2,38% 17,42 18,10 17,57 17,75 18,10 455 761.354.400
26/9/2012 18,07 17,68 -0,39% 17,60 18,12 17,79 17,68 17,75 804 1.644.019.000
25/9/2012 16,85 17,75 +5,34% 16,52 17,78 17,39 17,60 17,75 880 907.264.300
24/9/2012 17,74 16,85 -5,02% 16,85 17,80 17,33 16,85 16,90 464 463.741.600
21/9/2012 17,15 17,74 +3,74% 16,76 17,74 17,29 17,40 17,74 873 375.776.400
20/9/2012 16,75 17,10 +0,94% 16,28 17,10 16,75 16,89 17,15 540 274.243.700
19/9/2012 16,64 16,94 +0,95% 16,64 17,00 16,86 16,86 16,94 210 535.155.000
18/9/2012 16,40 16,78 +1,51% 16,40 16,95 16,64 16,76 16,79 581 331.068.700
17/9/2012 16,45 16,53 +0,79% 16,35 16,60 16,48 16,25 16,53 238 238.589.700
14/9/2012 16,46 16,40 -1,20% 16,23 16,46 16,31 16,40 16,46 176 725.855.900
13/9/2012 16,69 16,60 -0,18% 16,04 16,69 16,24 16,20 16,60 912 906.141.900
12/9/2012 16,68 16,63 -0,30% 16,08 16,68 16,32 16,45 16,63 613 457.722.500
11/9/2012 16,78 16,68 -0,42% 16,20 16,78 16,55 16,38 16,68 435 260.830.500
10/9/2012 16,80 16,75 0,00% 16,67 17,06 16,87 16,65 16,75 285 133.290.400
6/9/2012 16,84 16,75 0,00% 16,43 16,84 16,70 16,75 16,82 237 164.393.400
5/9/2012 16,50 16,75 +1,52% 16,36 16,78 16,61 16,70 16,79 238 396.531.900
4/9/2012 16,85 16,50 -2,08% 15,85 16,85 16,32 16,40 16,50 462 244.058.900
3/9/2012 15,68 16,85 +8,36% 15,68 17,15 16,27 16,00 16,85 322 285.896.900
31/8/2012 16,68 15,55 -5,99% 15,55 16,68 16,03 15,55 15,69 457 666.418.300
30/8/2012 16,70 16,54 -0,66% 16,31 16,70 16,46 16,44 16,54 247 101.101.700
29/8/2012 16,31 16,65 +2,90% 16,20 16,65 16,38 16,32 16,65 583 297.263.200
28/8/2012 16,20 16,18 -0,98% 16,02 16,78 16,49 16,18 16,50 344 1.022.593.900
27/8/2012 16,40 16,34 -0,06% 16,14 16,64 16,33 16,33 16,35 233 334.222.000
24/8/2012 16,59 16,35 -1,51% 16,35 16,62 16,50 16,35 16,40 254 150.862.700
23/8/2012 16,70 16,60 -0,60% 16,50 16,81 16,62 16,54 16,60 332 545.753.900
22/8/2012 16,75 16,70 0,00% 16,55 16,84 16,70 16,57 16,70 397 163.738.500
21/8/2012 16,87 16,70 -0,83% 16,51 16,92 16,71 16,65 16,70 207 127.849.500
20/8/2012 16,72 16,84 +0,18% 16,49 16,84 16,78 16,74 16,84 283 217.663.000
17/8/2012 16,85 16,81 +0,12% 16,30 16,89 16,70 16,54 16,81 188 208.185.500
16/8/2012 16,79 16,79 +3,20% 16,28 16,79 16,55 16,59 16,79 484 728.606.900
15/8/2012 16,34 16,27 -1,39% 16,13 16,49 16,27 16,15 16,27 65 465.649.700
14/8/2012 16,24 16,50 +1,60% 16,01 16,55 16,40 16,25 16,50 457 428.749.800
13/8/2012 16,29 16,24 +0,62% 15,87 16,34 16,12 16,22 16,24 120 57.097.700
10/8/2012 15,62 16,14 +2,15% 15,60 16,25 16,06 16,14 16,26 228 107.988.500
9/8/2012 15,78 15,80 +1,28% 15,36 16,20 15,91 15,80 15,87 326 181.581.000
8/8/2012 15,09 15,60 +0,78% 15,09 15,88 15,61 15,60 15,88 659 367.318.400
7/8/2012 15,07 15,48 +3,20% 14,90 15,48 15,21 15,17 15,48 250 101.340.900
6/8/2012 15,10 15,00 -0,66% 15,00 15,60 15,03 15,00 15,22 301 725.268.500
3/8/2012 15,10 15,10 +1,75% 15,00 15,57 15,29 15,10 15,45 547 186.623.200
2/8/2012 15,30 14,84 -3,01% 14,84 15,31 14,99 14,84 14,85 311 204.725.800
1/8/2012 15,25 15,30 +0,92% 15,13 15,90 15,25 15,30 15,76 429 800.795.700
31/7/2012 15,43 15,16 -1,75% 15,07 15,66 15,28 15,16 15,36 276 111.895.300
30/7/2012 15,44 15,43 +0,92% 14,91 15,44 15,12 15,15 15,43 377 207.644.600
27/7/2012 15,79 15,29 -3,65% 15,14 15,79 15,40 15,29 15,30 835 331.902.000
26/7/2012 15,29 15,87 +3,52% 15,04 15,87 15,39 15,85 15,87 1.116 298.952.500
25/7/2012 14,90 15,33 +3,93% 14,60 15,33 15,01 14,86 15,33 220 113.055.200
24/7/2012 14,57 14,75 +1,37% 14,55 14,89 14,66 14,66 14,75 330 379.096.400
23/7/2012 15,00 14,55 -3,32% 14,46 15,00 14,53 14,54 14,59 1.143 1.334.192.900
20/7/2012 16,14 15,05 -6,46% 15,05 16,14 15,45 15,05 15,34 512 336.553.300
19/7/2012 15,80 16,09 +2,61% 15,70 16,14 15,99 16,02 16,10 323 95.031.400
18/7/2012 15,85 15,68 -1,07% 15,56 15,85 15,74 15,63 15,68 227 186.214.900
17/7/2012 15,72 15,85 +0,76% 15,70 15,94 15,83 15,85 15,89 160 105.914.300
16/7/2012 15,80 15,73 -1,01% 15,59 15,96 15,73 15,73 15,90 366 219.055.700
13/7/2012 15,70 15,89 +1,92% 15,53 15,91 15,80 15,71 15,89 339 145.536.800
12/7/2012 15,14 15,59 +2,90% 14,94 15,65 15,29 15,52 15,59 283 171.947.300
11/7/2012 15,27 15,15 +0,46% 14,93 15,27 15,04 15,02 15,15 427 253.670.900
10/7/2012 15,26 15,08 -0,79% 15,08 15,36 15,25 15,08 15,27 528 259.516.700
6/7/2012 15,24 15,20 -0,33% 15,00 15,24 15,14 15,10 15,21 226 82.989.700
5/7/2012 15,00 15,25 +2,28% 14,79 15,25 14,91 15,17 15,25 314 1.575.910.100
4/7/2012 14,99 14,91 -0,60% 14,91 15,15 14,96 14,91 15,14 152 175.532.000
3/7/2012 14,74 15,00 +1,76% 14,60 15,00 14,87 14,72 15,06 764 264.015.900
2/7/2012 15,00 14,74 -1,73% 14,70 15,00 14,84 14,74 14,79 157 600.485.000
29/6/2012 15,31 15,00 -0,99% 14,75 15,31 14,96 14,85 15,01 400 190.915.000
28/6/2012 15,06 15,15 +1,88% 15,00 15,35 15,14 15,07 15,16 778 412.747.900
27/6/2012 14,80 14,87 +0,54% 14,80 15,25 15,10 14,87 14,99 851 265.180.400
26/6/2012 14,99 14,79 -2,38% 14,71 15,10 14,88 14,79 14,86 659 268.726.400
25/6/2012 14,79 15,15 +1,88% 14,42 15,15 14,75 14,70 15,15 135 70.239.000
22/6/2012 14,80 14,87 +0,47% 14,57 14,87 14,76 14,80 14,87 166 79.861.400
21/6/2012 14,84 14,80 -0,60% 14,58 14,84 14,71 14,59 14,80 76 141.286.500
20/6/2012 14,91 14,89 0,00% 14,55 14,91 14,73 14,60 14,89 226 133.205.000
19/6/2012 14,87 14,89 -0,07% 14,66 14,95 14,79 14,72 14,89 338 115.985.800
18/6/2012 14,20 14,90 +5,75% 14,01 14,98 14,72 14,89 14,92 1.687 738.619.300
15/6/2012 14,54 14,09 -2,83% 13,57 14,57 14,00 14,04 14,09 2.486 3.080.051.500
14/6/2012 14,85 14,50 -1,36% 14,41 14,85 14,52 14,50 14,56 1.190 611.426.300
13/6/2012 14,95 14,70 -2,65% 14,67 15,02 14,86 14,70 14,75 550 158.560.700
12/6/2012 14,88 15,10 +2,72% 14,60 15,10 14,73 14,72 15,10 462 231.446.100
11/6/2012 14,60 14,70 +1,45% 14,50 14,80 14,67 14,70 14,77 1.157 605.766.500
8/6/2012 14,77 14,49 -3,40% 14,49 14,83 14,69 14,49 14,50 2.449 1.037.702.400
6/6/2012 14,99 15,00 -1,32% 14,80 15,01 14,92 14,96 15,05 480 246.332.100
5/6/2012 15,00 15,20 -0,33% 14,90 15,20 15,05 15,00 15,20 368 117.099.900
4/6/2012 15,23 15,25 -1,42% 15,00 15,30 15,18 15,15 15,35 309 119.840.100
1/6/2012 14,84 15,47 +5,24% 14,59 15,47 14,71 15,47 15,60 533 646.202.200
31/5/2012 14,35 14,70 +2,37% 14,14 15,00 14,68 14,70 14,88 319 198.956.900
30/5/2012 14,66 14,36 -2,97% 14,36 14,73 14,59 14,01 14,36 174 80.722.200
29/5/2012 15,04 14,80 -0,67% 14,66 15,09 14,96 14,80 15,04 191 506.367.300
28/5/2012 14,50 14,90 +2,26% 14,45 14,94 14,87 14,90 15,05 181 447.966.400
25/5/2012 14,73 14,57 -0,21% 14,57 14,85 14,74 14,57 14,74 254 99.657.900
24/5/2012 14,70 14,60 -0,68% 14,60 14,90 14,79 14,60 14,69 620 185.577.800
23/5/2012 14,70 14,70 -0,68% 14,64 14,88 14,74 14,70 14,82 202 343.320.400
22/5/2012 15,09 14,80 -1,66% 14,80 15,10 14,93 14,80 14,93 165 252.979.100
21/5/2012 15,00 15,05 +0,20% 14,83 15,05 14,90 15,05 15,07 186 122.525.800
18/5/2012 15,25 15,02 +0,13% 14,85 15,29 15,01 15,02 15,10 196 67.864.700
17/5/2012 15,45 15,00 -2,91% 14,80 15,45 15,06 14,89 15,00 392 177.055.500
16/5/2012 14,89 15,45 +3,69% 14,36 15,45 15,01 15,07 15,45 573 297.689.000
15/5/2012 14,80 14,90 +1,36% 14,62 15,24 14,92 14,83 14,90 585 328.130.200
14/5/2012 14,95 14,70 -1,74% 14,54 14,96 14,71 14,63 14,70 390 728.139.300
11/5/2012 15,15 14,96 -1,38% 14,84 15,25 15,10 14,84 14,96 584 842.451.900
10/5/2012 15,23 15,17 +0,86% 14,90 15,35 15,17 15,17 15,25 540 866.635.800
9/5/2012 14,89 15,04 +0,94% 14,76 15,21 14,94 14,92 15,04 715 960.942.000
8/5/2012 14,52 14,90 +2,55% 14,47 15,06 14,87 14,90 15,00 525 460.826.600
7/5/2012 14,49 14,53 -0,34% 14,38 15,05 14,67 14,51 14,53 361 288.156.100
4/5/2012 14,26 14,58 +2,39% 14,26 14,58 14,38 14,45 14,58 345 453.145.200
3/5/2012 14,19 14,24 -0,90% 14,19 14,37 14,24 14,24 14,27 315 352.590.400
2/5/2012 14,00 14,37 +2,13% 13,91 14,37 14,08 14,12 14,37 757 689.160.200
30/4/2012 14,07 14,07 -0,64% 13,93 14,07 14,00 14,02 14,07 415 344.345.200
27/4/2012 14,17 14,16 -0,07% 14,10 14,65 14,22 14,16 14,25 277 207.434.600
26/4/2012 13,93 14,17 +2,31% 13,82 14,17 13,86 14,10 14,17 223 380.635.400
25/4/2012 13,70 13,85 +1,09% 13,68 13,94 13,74 13,81 13,90 261 368.895.400
24/4/2012 13,78 13,70 -2,07% 13,70 13,99 13,80 13,70 13,75 446 111.283.900
23/4/2012 13,90 13,99 -0,43% 13,75 13,99 13,92 13,83 13,99 141 53.885.500
20/4/2012 13,85 14,05 +1,81% 13,67 14,14 13,93 14,02 14,05 709 235.393.900
19/4/2012 13,89 13,80 -1,36% 13,58 13,99 13,82 13,69 13,80 442 199.005.500
18/4/2012 13,32 13,99 +5,43% 13,27 14,00 13,62 13,55 13,99 337 174.671.700
17/4/2012 13,29 13,27 0,00% 13,15 13,34 13,26 13,12 13,27 257 141.010.900
16/4/2012 13,07 13,27 -0,15% 13,01 13,41 13,22 13,27 13,29 421 369.531.300
13/4/2012 13,47 13,29 -1,56% 13,26 13,47 13,31 13,29 13,34 277 583.536.300
12/4/2012 13,57 13,50 -0,52% 13,42 13,80 13,55 13,44 13,50 334 402.337.900
11/4/2012 13,99 13,57 -1,95% 13,36 13,99 13,56 13,53 13,57 344 130.214.500
10/4/2012 14,00 13,84 -1,14% 13,60 14,00 13,79 13,67 13,84 367 166.318.400
9/4/2012 13,65 14,00 +1,97% 13,48 14,00 13,68 13,98 14,00 298 160.632.000
5/4/2012 13,89 13,73 -1,15% 13,40 13,89 13,64 13,73 13,78 369 137.390.800
4/4/2012 13,88 13,89 0,00% 13,64 13,89 13,83 13,86 13,89 155 113.562.500
3/4/2012 13,68 13,89 +2,21% 13,63 13,89 13,76 13,72 13,89 161 99.794.200
2/4/2012 13,64 13,59 -0,80% 13,49 13,73 13,64 13,59 13,61 277 213.924.700
30/3/2012 13,35 13,70 +3,09% 13,24 13,70 13,51 13,41 13,70 564 426.920.400
29/3/2012 13,35 13,29 -0,60% 13,10 13,36 13,23 13,21 13,29 241 147.585.700
28/3/2012 13,46 13,37 -0,89% 13,15 13,49 13,26 13,25 13,37 237 151.141.300
27/3/2012 13,49 13,49 -0,07% 13,15 13,49 13,29 13,15 13,49 386 178.398.300
26/3/2012 13,10 13,50 +2,27% 13,10 13,50 13,32 13,32 13,50 428 204.343.000
23/3/2012 13,00 13,20 +1,54% 13,00 13,20 13,01 13,02 13,20 540 919.062.100
22/3/2012 13,17 13,00 -0,61% 12,86 13,17 12,95 13,00 13,01 259 177.838.300
21/3/2012 13,19 13,08 -1,58% 12,96 13,19 13,02 13,05 13,09 261 286.356.000
20/3/2012 13,00 13,29 -1,48% 12,80 13,29 12,92 13,29 13,32 492 534.896.900
19/3/2012 13,60 13,49 -0,81% 13,36 13,60 13,45 13,47 13,49 268 240.496.000
16/3/2012 13,60 13,60 0,00% 13,50 13,74 13,57 13,57 13,60 362 252.981.000
15/3/2012 13,49 13,60 0,00% 13,28 13,60 13,47 13,44 13,60 356 149.756.800
14/3/2012 13,62 13,60 +0,52% 13,25 13,62 13,44 13,52 13,60 354 223.608.900
13/3/2012 13,10 13,53 +1,50% 13,10 13,53 13,35 13,35 13,53 361 175.397.700
12/3/2012 13,20 13,33 +0,98% 12,83 13,35 13,13 13,19 13,33 954 394.877.300
9/3/2012 13,05 13,20 +1,15% 12,95 13,30 13,13 13,15 13,20 1.275 455.453.300
8/3/2012 12,90 13,05 +1,48% 12,89 13,18 13,00 13,00 13,05 644 723.808.700
7/3/2012 12,70 12,86 +1,26% 12,65 12,87 12,74 12,86 12,88 395 210.956.600
6/3/2012 12,78 12,70 -0,70% 12,55 12,79 12,65 12,65 12,70 636 254.714.500
5/3/2012 12,60 12,79 +1,67% 12,40 12,79 12,55 12,64 12,79 596 300.458.700
2/3/2012 12,38 12,58 +1,45% 12,38 12,58 12,45 12,57 12,58 485 961.798.200
1/3/2012 12,52 12,40 -0,40% 12,35 12,53 12,43 12,34 12,40 556 159.807.900
29/2/2012 12,22 12,45 +1,22% 12,19 12,59 12,39 12,45 12,53 1.290 461.568.300
28/2/2012 12,19 12,30 +1,65% 12,16 12,35 12,28 12,26 12,30 520 283.081.300
27/2/2012 12,12 12,10 +1,68% 11,95 12,12 12,00 12,03 12,10 156 236.594.500
24/2/2012 11,79 11,90 +0,93% 11,79 12,13 11,98 11,90 11,95 984 1.226.941.400
23/2/2012 11,95 11,79 -0,92% 11,76 11,95 11,80 11,79 11,80 868 848.648.700
22/2/2012 11,89 11,90 +0,93% 11,79 11,96 11,91 11,89 11,90 671 386.857.900
17/2/2012 12,10 11,79 -4,15% 11,71 12,23 11,84 11,79 11,84 1.445 4.034.969.200
16/2/2012 12,32 12,30 +0,82% 12,21 12,34 12,28 12,30 12,31 552 225.065.900
15/2/2012 12,32 12,20 +0,83% 12,20 12,33 12,27 12,18 12,20 1.017 423.027.100
14/2/2012 12,39 12,10 -2,02% 12,06 12,40 12,16 12,10 12,18 416 149.562.600
13/2/2012 12,22 12,35 +1,06% 12,15 12,35 12,25 12,24 12,35 543 193.371.700
10/2/2012 12,10 12,22 +0,58% 12,10 12,30 12,19 12,11 12,22 927 315.178.200
9/2/2012 12,20 12,15 0,00% 12,10 12,28 12,17 12,15 12,20 596 309.018.300
8/2/2012 12,13 12,15 +0,50% 12,05 12,18 12,10 12,11 12,15 795 406.225.400
7/2/2012 12,15 12,09 -0,49% 12,06 12,19 12,11 12,08 12,09 706 256.036.000
6/2/2012 12,39 12,15 -2,02% 12,11 12,40 12,18 12,15 12,18 347 175.411.800
3/2/2012 12,47 12,40 +0,40% 12,25 12,47 12,34 12,31 12,46 376 209.096.300
2/2/2012 12,33 12,35 +0,90% 12,18 12,47 12,32 12,30 12,36 434 283.552.600
1/2/2012 12,30 12,24 -0,49% 12,10 12,30 12,20 12,21 12,24 703 606.595.200
31/1/2012 12,19 12,30 +0,99% 12,04 12,30 12,12 12,12 12,30 1.093 878.898.600
30/1/2012 12,40 12,18 -1,46% 12,16 12,40 12,17 12,17 12,18 488 843.178.600
27/1/2012 12,44 12,36 -0,72% 12,32 12,45 12,39 12,36 12,40 448 336.290.300
26/1/2012 12,51 12,45 0,00% 12,38 12,55 12,44 12,43 12,45 429 199.184.000
24/1/2012 12,45 12,45 0,00% 12,40 12,45 12,44 12,44 12,45 114 71.832.600
23/1/2012 12,55 12,45 -0,24% 12,40 12,55 12,44 12,44 12,45 148 106.409.100
20/1/2012 12,65 12,48 -0,87% 12,40 12,65 12,47 12,45 12,48 1.573 607.716.000
19/1/2012 12,88 12,59 -2,33% 12,53 12,88 12,59 12,59 12,60 752 329.192.300
18/1/2012 12,65 12,89 +1,90% 12,47 12,89 12,64 12,65 12,89 690 284.803.900
17/1/2012 12,59 12,65 +1,20% 12,41 12,70 12,57 12,57 12,65 497 189.625.100
16/1/2012 12,60 12,50 0,00% 12,45 12,60 12,49 12,50 12,57 232 135.592.800
13/1/2012 12,52 12,50 -0,40% 12,46 12,60 12,50 12,49 12,50 239 163.904.200
12/1/2012 12,74 12,55 -1,57% 12,48 12,74 12,54 12,54 12,55 272 153.751.700
11/1/2012 12,74 12,75 +0,16% 12,50 12,75 12,57 12,72 12,75 708 614.449.300
10/1/2012 12,75 12,73 -0,16% 12,55 12,75 12,69 12,69 12,73 863 384.128.500
9/1/2012 12,75 12,75 0,00% 12,70 12,75 12,74 12,74 12,75 166 184.594.800
6/1/2012 12,70 12,75 +0,39% 12,60 12,75 12,73 12,73 12,75 200 216.569.700
5/1/2012 12,68 12,70 +0,40% 12,63 12,75 12,69 12,69 12,70 275 285.216.000
4/1/2012 12,46 12,65 +1,61% 12,46 12,76 12,66 12,63 12,65 488 399.207.600
3/1/2012 12,75 12,45 -2,28% 12,45 12,76 12,62 12,45 12,50 635 707.882.800
2/1/2012 12,67 12,74 +0,55% 12,57 12,92 12,70 12,65 12,74 250 184.603.600
29/12/2011 12,49 12,67 +0,56% 12,42 12,67 12,57 12,59 12,67 605 251.334.000
28/12/2011 12,58 12,60 +1,04% 12,39 12,60 12,49 12,42 12,60 337 161.963.100
27/12/2011 12,58 12,47 -1,27% 12,47 12,63 12,57 12,47 12,50 346 194.974.700
26/12/2011 12,45 12,63 +1,45% 12,44 12,66 12,56 12,47 12,63 353 312.137.400
23/12/2011 12,50 12,45 +0,48% 12,38 12,66 12,49 12,43 12,45 479 129.342.200
22/12/2011 12,44 12,39 -0,80% 12,27 12,55 12,35 12,32 12,39 574 207.379.700
21/12/2011 12,50 12,49 -0,08% 12,41 12,60 12,47 12,45 12,49 248 83.309.600
20/12/2011 12,70 12,50 -1,26% 12,30 12,70 12,50 12,46 12,50 394 211.142.700
19/12/2011 12,75 12,66 -0,24% 12,37 12,75 12,48 12,48 12,66 584 119.629.000
16/12/2011 12,68 12,69 +1,85% 12,50 12,69 12,56 12,52 12,69 467 1.213.167.400
15/12/2011 12,50 12,46 -0,64% 12,41 12,91 12,69 12,46 12,64 507 202.370.500
14/12/2011 12,50 12,54 +1,37% 12,39 12,65 12,55 12,38 12,54 184 132.205.000
13/12/2011 12,60 12,37 -1,04% 12,37 12,78 12,56 12,37 12,46 193 352.315.600
12/12/2011 12,84 12,50 -2,95% 12,50 12,84 12,62 12,50 12,55 423 331.891.300
9/12/2011 12,66 12,88 +1,50% 12,29 12,88 12,52 12,50 12,88 281 252.427.900
8/12/2011 12,54 12,69 +1,20% 12,25 12,69 12,47 12,30 12,69 225 104.452.500
7/12/2011 12,39 12,54 +1,70% 12,21 12,54 12,32 12,50 12,54 331 221.324.800
6/12/2011 12,09 12,33 +2,41% 12,09 12,40 12,31 12,33 12,35 380 287.897.500
5/12/2011 11,81 12,04 +0,75% 11,81 12,10 12,01 11,99 12,04 321 246.006.400
2/12/2011 11,85 11,95 +1,36% 11,82 11,99 11,93 11,90 11,95 497 108.869.500
1/12/2011 11,64 11,79 +2,52% 11,60 11,99 11,83 11,76 11,79 542 312.684.600
30/11/2011 11,75 11,50 -1,88% 11,50 11,87 11,60 11,50 11,55 278 102.744.100
29/11/2011 11,73 11,72 -0,26% 11,60 11,80 11,70 11,67 11,75 260 86.010.500
28/11/2011 11,72 11,75 +1,64% 11,62 11,80 11,72 11,72 11,75 149 42.107.100
25/11/2011 11,53 11,56 +0,35% 11,53 11,75 11,67 11,53 11,56 262 86.380.100
24/11/2011 11,70 11,52 -1,54% 11,52 11,71 11,61 11,52 11,60 109 22.528.600
23/11/2011 11,43 11,70 +1,74% 11,29 11,70 11,51 11,53 11,70 305 103.523.600
22/11/2011 11,44 11,50 0,00% 11,41 11,58 11,50 11,35 11,50 156 195.526.000
21/11/2011 11,20 11,50 +2,68% 11,14 11,60 11,38 11,44 11,50 443 475.855.000
18/11/2011 11,37 11,20 -1,93% 11,20 11,45 11,29 11,20 11,25 378 105.062.900
17/11/2011 11,70 11,42 -3,22% 11,33 11,76 11,51 11,38 11,42 260 154.236.500
16/11/2011 11,85 11,80 0,00% 11,70 11,92 11,81 11,72 11,80 416 241.230.200
14/11/2011 11,61 11,80 +0,43% 11,61 11,80 11,75 11,70 11,80 280 85.125.300
11/11/2011 11,69 11,75 +0,43% 11,56 11,75 11,68 11,63 11,75 134 53.043.500
10/11/2011 11,59 11,70 +1,74% 11,50 11,70 11,53 11,61 11,70 289 103.466.200
9/11/2011 11,59 11,50 -1,03% 11,39 11,64 11,53 11,50 11,55 121 62.387.600
8/11/2011 11,64 11,62 +0,17% 11,56 11,78 11,66 11,56 11,62 121 45.390.200
7/11/2011 11,68 11,60 -0,85% 11,52 11,68 11,58 11,59 11,60 169 57.212.800
4/11/2011 11,70 11,70 0,00% 11,55 11,70 11,63 11,55 11,70 145 85.381.100
3/11/2011 11,44 11,70 +2,72% 11,30 11,70 11,43 11,68 11,70 655 320.715.500
1/11/2011 11,10 11,39 +2,52% 11,00 11,45 11,36 11,33 11,39 254 108.430.700
31/10/2011 11,15 11,11 -1,24% 11,11 11,36 11,20 11,11 11,22 243 119.844.200
28/10/2011 11,36 11,25 -0,53% 11,25 11,45 11,33 11,25 11,28 132 49.554.000
27/10/2011 11,40 11,31 +0,71% 11,26 11,66 11,35 11,31 11,48 263 255.945.300
26/10/2011 11,33 11,23 -0,62% 11,12 11,42 11,23 11,23 11,28 112 49.226.800
25/10/2011 11,25 11,30 +0,89% 11,15 11,30 11,20 11,22 11,30 309 157.487.100
24/10/2011 11,30 11,20 -0,88% 11,20 11,30 11,29 11,20 11,30 254 165.872.600
21/10/2011 11,20 11,30 +0,89% 11,18 11,30 11,29 11,23 11,30 124 38.060.500
20/10/2011 11,15 11,20 -0,88% 11,15 11,30 11,29 11,17 11,30 117 260.315.700
19/10/2011 11,22 11,30 0,00% 11,14 11,46 11,31 11,25 11,30 298 128.162.300
18/10/2011 11,27 11,30 +0,80% 11,17 11,30 11,29 11,26 11,30 433 122.504.800
17/10/2011 11,15 11,21 -0,80% 11,03 11,24 11,11 11,13 11,21 256 122.771.500
14/10/2011 11,25 11,30 0,00% 11,09 11,30 11,22 11,20 11,30 82 21.893.500
13/10/2011 11,45 11,30 0,00% 11,00 11,46 11,21 11,13 11,30 296 164.510.800
11/10/2011 11,19 11,30 0,00% 11,19 11,30 11,28 11,26 11,30 253 86.992.600
10/10/2011 11,24 11,30 +2,26% 11,11 11,30 11,27 11,16 11,30 349 243.597.400
7/10/2011 11,35 11,05 -1,34% 11,05 11,47 11,16 11,05 11,11 441 96.312.400
6/10/2011 11,32 11,20 0,00% 11,20 11,35 11,32 11,20 11,30 279 112.124.700
5/10/2011 11,19 11,20 +2,66% 11,19 11,35 11,30 11,20 11,33 179 70.541.200
4/10/2011 11,34 10,91 -2,76% 10,91 11,34 11,05 10,91 11,16 279 103.765.500
3/10/2011 11,40 11,22 -3,28% 11,22 11,40 11,32 11,11 11,22 235 118.841.800
30/9/2011 11,43 11,60 +1,05% 11,37 11,60 11,56 11,45 11,60 136 83.831.500
29/9/2011 11,64 11,48 -1,80% 11,43 11,64 11,50 11,48 11,51 209 249.734.400
28/9/2011 11,62 11,69 +0,60% 11,52 11,69 11,61 11,67 11,69 159 60.519.400
27/9/2011 11,60 11,62 +0,17% 11,45 11,70 11,60 11,46 11,62 895 396.508.600
26/9/2011 11,65 11,60 +0,26% 11,40 11,65 11,57 11,42 11,60 314 165.762.800
23/9/2011 11,67 11,57 -0,86% 11,46 11,67 11,57 11,57 11,59 397 88.116.000
22/9/2011 11,67 11,67 -0,26% 11,41 11,67 11,57 11,40 11,67 258 65.393.900
21/9/2011 11,61 11,70 +1,30% 11,55 11,70 11,68 11,61 11,70 226 401.539.400
20/9/2011 11,78 11,55 -1,20% 11,50 11,78 11,57 11,55 11,61 590 261.321.600
19/9/2011 11,75 11,69 +0,78% 11,61 11,75 11,67 11,65 11,68 340 87.106.300
16/9/2011 11,65 11,60 0,00% 11,42 11,65 11,46 11,44 11,60 479 1.234.657.900
15/9/2011 11,67 11,60 +0,26% 11,55 11,69 11,62 11,57 11,60 749 375.347.300
14/9/2011 11,40 11,57 -0,60% 11,40 11,70 11,65 11,57 11,70 126 143.411.600
13/9/2011 11,78 11,64 -0,51% 11,47 11,78 11,61 11,53 11,64 130 205.345.200
12/9/2011 11,53 11,70 -0,34% 11,51 11,76 11,66 11,58 11,70 148 51.314.600
9/9/2011 11,70 11,74 +0,34% 11,52 11,74 11,65 11,54 11,74 72 39.520.100
8/9/2011 11,60 11,70 +1,74% 11,51 11,70 11,55 11,55 11,70 170 220.259.800
6/9/2011 11,70 11,50 -1,71% 11,46 11,70 11,53 11,50 11,55 195 186.089.900
5/9/2011 11,70 11,70 -2,50% 11,55 11,72 11,66 11,64 11,70 103 95.452.100
2/9/2011 11,50 12,00 +2,56% 11,10 12,00 11,67 11,64 12,00 539 386.258.700
1/9/2011 11,57 11,70 -1,27% 11,30 11,80 11,70 11,70 11,80 441 367.871.700
31/8/2011 10,95 11,85 +7,73% 10,95 11,85 11,33 11,30 11,85 371 232.237.900
30/8/2011 10,85 11,00 +1,48% 10,80 11,00 10,94 10,95 11,00 169 152.553.700
29/8/2011 10,58 10,84 +3,24% 10,58 10,95 10,79 10,71 10,84 173 107.047.700
26/8/2011 10,60 10,50 -0,76% 10,47 10,60 10,52 10,50 10,53 374 216.553.900
25/8/2011 10,70 10,58 -0,19% 10,51 10,70 10,58 10,52 10,58 113 191.860.200
24/8/2011 10,54 10,60 -0,38% 10,53 10,72 10,60 10,55 10,60 160 96.250.700
23/8/2011 10,76 10,64 -3,10% 10,63 10,87 10,70 10,63 10,64 233 912.314.700
22/8/2011 10,80 10,98 +1,67% 10,69 11,01 10,83 10,73 10,98 133 78.028.200
19/8/2011 10,66 10,80 0,00% 10,33 10,90 10,78 10,80 10,90 519 377.280.400
18/8/2011 10,80 10,80 -0,46% 10,68 10,89 10,74 10,70 10,80 225 119.582.800
17/8/2011 10,85 10,85 -1,36% 10,80 10,92 10,84 10,82 10,90 117 1.505.842.800
16/8/2011 11,05 11,00 +1,85% 10,70 11,05 10,93 10,70 11,00 273 170.020.400
15/8/2011 11,10 10,80 -1,37% 10,75 11,10 10,80 10,80 10,82 112 229.708.900
12/8/2011 11,00 10,95 -0,45% 10,69 11,00 10,83 10,73 10,90 215 86.242.700
11/8/2011 11,05 11,00 +1,85% 10,75 11,05 10,84 10,95 11,00 257 159.785.200
10/8/2011 10,97 10,80 +0,19% 10,70 11,15 10,92 10,80 10,93 173 80.969.400
9/8/2011 10,95 10,78 +1,22% 10,78 11,05 10,89 10,78 10,94 148 94.036.200
8/8/2011 11,06 10,65 -4,23% 10,65 11,25 10,90 10,50 10,65 505 363.835.400
5/8/2011 11,20 11,12 -2,11% 11,03 11,34 11,16 11,12 11,22 303 148.565.900
4/8/2011 11,42 11,36 -1,22% 11,01 11,58 11,33 11,19 11,36 418 153.432.100
3/8/2011 11,50 11,50 0,00% 11,27 11,70 11,43 11,34 11,50 457 279.043.500
2/8/2011 11,63 11,50 +0,88% 11,41 11,65 11,57 11,40 11,50 600 486.535.200
1/8/2011 11,50 11,40 -0,87% 11,34 11,66 11,54 11,40 11,65 166 106.174.200
29/7/2011 11,35 11,50 +1,32% 11,25 11,63 11,51 11,45 11,50 204 328.796.000
28/7/2011 11,45 11,35 +1,34% 11,27 11,50 11,40 11,35 11,44 188 107.900.300
27/7/2011 11,38 11,20 -2,35% 11,20 11,40 11,34 11,20 11,27 114 174.217.500
26/7/2011 11,40 11,47 -0,17% 11,33 11,50 11,39 11,45 11,47 141 198.476.900
25/7/2011 11,70 11,49 -1,79% 11,42 11,70 11,49 11,42 11,49 297 155.580.900
22/7/2011 11,60 11,70 +2,18% 11,48 11,76 11,60 11,60 11,70 415 293.931.200
21/7/2011 11,35 11,45 +0,26% 11,35 11,67 11,57 11,45 11,60 172 160.570.600
20/7/2011 11,60 11,42 -0,26% 11,42 11,72 11,56 11,31 11,43 331 273.735.600
19/7/2011 11,59 11,45 -1,29% 11,40 11,59 11,49 11,45 11,49 370 347.713.400
18/7/2011 11,26 11,60 +3,11% 11,00 11,60 11,42 11,25 11,60 186 77.207.400
15/7/2011 11,63 11,25 -1,32% 11,25 11,63 11,39 11,18 11,25 377 226.892.800
14/7/2011 11,53 11,40 -0,87% 11,40 11,70 11,45 11,39 11,42 208 85.307.100
13/7/2011 11,79 11,50 -1,71% 11,50 11,84 11,72 11,50 11,59 459 224.663.200
12/7/2011 11,79 11,70 0,00% 11,63 11,79 11,69 11,60 11,70 419 352.746.000
11/7/2011 11,74 11,70 -1,27% 11,30 11,74 11,52 11,45 11,70 297 188.371.400
8/7/2011 11,56 11,85 +2,95% 11,29 11,85 11,65 11,85 11,90 266 268.783.300
7/7/2011 11,81 11,51 -1,20% 11,50 11,88 11,59 11,51 11,56 531 197.377.500
6/7/2011 11,71 11,65 -0,85% 11,56 11,77 11,68 11,62 11,65 200 175.231.500
5/7/2011 11,69 11,75 +0,43% 11,69 11,85 11,75 11,70 11,75 283 321.683.900
4/7/2011 11,76 11,70 +0,86% 11,60 11,85 11,70 11,68 11,70 323 110.517.300
1/7/2011 12,19 11,60 -2,52% 11,60 12,22 11,76 11,60 11,68 423 379.153.800
30/6/2011 12,00 11,90 -1,16% 11,67 12,05 11,91 11,76 11,90 222 259.099.400
29/6/2011 11,84 12,04 +2,03% 11,78 12,04 11,92 11,86 12,04 315 228.708.400
28/6/2011 11,84 11,80 +0,43% 11,70 11,85 11,76 11,73 11,80 578 462.568.000
27/6/2011 11,67 11,75 0,00% 11,67 11,84 11,75 11,73 11,75 73 86.612.100
24/6/2011 11,75 11,75 +0,86% 11,65 11,75 11,70 11,73 11,75 254 140.047.000
22/6/2011 11,65 11,65 -0,43% 11,62 11,75 11,69 11,64 11,69 268 173.614.500
21/6/2011 11,80 11,70 -0,51% 11,65 11,80 11,69 11,65 11,70 172 80.315.700
20/6/2011 11,64 11,76 -0,34% 11,64 11,85 11,72 11,76 11,78 383 134.295.800
17/6/2011 11,67 11,80 +2,16% 11,62 11,83 11,79 11,63 11,80 840 1.247.633.100
16/6/2011 11,80 11,55 -0,94% 11,55 11,80 11,69 11,55 11,72 227 135.401.300
15/6/2011 11,84 11,66 -0,34% 11,58 11,84 11,67 11,59 11,68 221 198.399.600
14/6/2011 11,70 11,70 +1,30% 11,60 11,86 11,75 11,58 11,70 507 195.509.000
13/6/2011 11,84 11,55 -1,28% 11,55 11,84 11,65 11,55 11,66 270 70.612.300
10/6/2011 11,70 11,70 0,00% 11,62 11,85 11,74 11,62 11,70 233 115.594.900
9/6/2011 11,65 11,70 +0,34% 11,63 11,76 11,72 11,62 11,70 142 113.044.300
8/6/2011 11,75 11,66 +0,09% 11,59 11,81 11,77 11,65 11,72 429 136.664.300
7/6/2011 11,75 11,65 -0,85% 11,65 11,79 11,77 11,64 11,65 237 163.248.400
6/6/2011 11,79 11,75 +0,43% 11,62 11,79 11,74 11,62 11,75 256 274.100.700
3/6/2011 11,64 11,70 -0,43% 11,59 11,70 11,62 11,62 11,70 160 154.665.700
2/6/2011 11,75 11,75 0,00% 11,65 11,80 11,72 11,65 11,75 442 348.459.600
1/6/2011 11,75 11,75 +0,43% 11,58 11,79 11,68 11,58 11,75 223 573.139.500
31/5/2011 11,60 11,70 +1,47% 11,60 11,70 11,67 11,65 11,70 474 369.476.600
30/5/2011 11,76 11,53 -1,03% 11,52 11,76 11,64 11,53 11,63 93 72.886.800
27/5/2011 11,76 11,65 0,00% 11,60 11,76 11,67 11,60 11,73 273 268.759.000
26/5/2011 11,67 11,65 +0,87% 11,48 11,74 11,61 11,65 11,74 951 283.289.800
25/5/2011 11,75 11,55 -1,70% 11,55 11,75 11,61 11,55 11,68 213 83.016.300
24/5/2011 11,76 11,75 +0,43% 11,61 11,80 11,70 11,65 11,75 426 162.884.200
23/5/2011 12,00 11,70 0,00% 11,59 12,00 11,67 11,61 11,70 340 110.821.000
20/5/2011 11,49 11,70 +1,74% 11,40 11,82 11,62 11,53 11,70 389 211.076.600
19/5/2011 11,45 11,50 +0,97% 11,22 11,50 11,36 11,39 11,50 328 271.293.400
18/5/2011 11,30 11,39 +1,70% 11,28 11,50 11,40 11,28 11,40 450 250.419.700
17/5/2011 11,36 11,20 -2,18% 11,20 11,42 11,36 11,20 11,36 335 217.715.300
16/5/2011 11,49 11,45 0,00% 11,30 11,50 11,44 11,37 11,45 345 173.200.400
13/5/2011 11,47 11,45 -0,35% 11,34 11,50 11,43 11,40 11,45 275 137.249.300
12/5/2011 11,20 11,49 +2,50% 11,19 11,55 11,43 11,45 11,49 131 180.444.100
11/5/2011 11,28 11,21 -1,67% 11,16 11,70 11,48 11,21 11,32 318 406.501.800
10/5/2011 11,50 11,40 -0,18% 11,23 11,50 11,37 11,33 11,40 173 83.573.800
9/5/2011 11,50 11,42 -0,70% 11,36 11,50 11,43 11,37 11,42 198 303.811.700
6/5/2011 11,50 11,50 +0,44% 11,44 11,50 11,49 11,45 11,50 319 99.863.700
5/5/2011 11,35 11,45 +2,69% 11,34 11,58 11,46 11,40 11,45 197 58.010.500
4/5/2011 11,10 11,15 +0,72% 11,03 11,23 11,11 11,15 11,17 567 150.878.300
3/5/2011 11,47 11,07 -3,66% 11,07 11,50 11,18 11,07 11,14 187 78.946.700
2/5/2011 11,60 11,49 -14,25% 11,14 11,65 11,38 11,40 11,49 256 198.136.400
29/4/2011 13,40 13,40 +1,13% 13,26 13,65 13,40 13,32 13,40 404 299.805.400
28/4/2011 13,28 13,25 -0,38% 13,25 13,48 13,31 13,25 13,47 371 237.779.500
27/4/2011 13,29 13,30 +0,38% 13,25 13,40 13,28 13,28 13,30 164 328.216.000
26/4/2011 13,40 13,25 -0,38% 13,16 13,40 13,23 13,25 13,32 320 384.442.400
25/4/2011 13,39 13,30 -0,23% 13,28 13,60 13,35 13,28 13,30 221 147.141.700
20/4/2011 13,17 13,33 +1,37% 13,15 13,35 13,30 13,28 13,33 314 229.197.500
19/4/2011 12,99 13,15 +1,15% 12,90 13,15 13,01 13,09 13,15 182 359.300.200
18/4/2011 12,97 13,00 +0,78% 12,85 13,09 12,96 12,98 13,00 145 137.771.800
15/4/2011 12,80 12,90 +0,94% 12,77 12,90 12,82 12,81 12,90 231 222.949.000
14/4/2011 12,77 12,78 -0,54% 12,73 12,80 12,78 12,75 12,78 116 54.835.900
13/4/2011 12,80 12,85 +1,18% 12,63 12,85 12,69 12,72 12,85 146 204.441.000
12/4/2011 12,83 12,70 -2,31% 12,68 12,88 12,80 12,70 12,80 244 93.072.800
11/4/2011 12,65 13,00 +2,77% 12,65 13,00 12,84 12,67 13,00 90 90.454.300
8/4/2011 12,72 12,65 -0,78% 12,60 12,75 12,67 12,65 12,70 51 39.410.200
7/4/2011 12,95 12,75 0,00% 12,60 12,95 12,66 12,70 12,75 185 228.550.600
6/4/2011 12,78 12,75 0,00% 12,70 12,78 12,72 12,70 12,75 140 100.171.300
5/4/2011 12,80 12,75 -0,47% 12,70 12,96 12,79 12,74 12,75 413 468.589.000
4/4/2011 13,01 12,81 -1,46% 12,81 13,01 12,91 12,81 12,86 94 147.130.000
1/4/2011 12,80 13,00 +2,28% 12,71 13,00 12,83 12,76 13,00 348 131.855.500
31/3/2011 12,90 12,71 -0,31% 12,60 13,00 12,82 12,71 12,94 624 350.125.700
30/3/2011 12,04 12,75 +8,05% 12,04 12,75 12,56 12,70 12,75 598 462.619.600
29/3/2011 11,84 11,80 +0,68% 11,71 12,01 11,84 11,71 11,80 160 70.823.800
28/3/2011 12,05 11,72 -3,06% 11,72 12,05 11,81 11,71 12,00 130 63.583.400
25/3/2011 11,90 12,09 +1,17% 11,89 12,09 11,99 11,92 12,09 86 319.884.100
24/3/2011 11,90 11,95 +0,42% 11,86 11,98 11,92 11,87 11,95 107 30.530.400
23/3/2011 11,81 11,90 +1,71% 11,74 11,98 11,77 11,90 11,94 161 197.018.100
22/3/2011 11,70 11,70 +0,69% 11,61 11,80 11,69 11,69 11,70 198 470.041.200
21/3/2011 11,72 11,62 +0,09% 11,57 11,73 11,66 11,62 11,69 77 42.095.400
18/3/2011 11,82 11,61 +0,09% 11,61 11,82 11,64 11,61 11,73 86 73.462.800
17/3/2011 11,84 11,60 -0,51% 11,51 11,84 11,60 11,56 11,70 186 89.626.800
16/3/2011 11,89 11,66 -1,93% 11,65 11,89 11,69 11,66 11,77 149 214.895.800
15/3/2011 11,70 11,89 +1,62% 11,62 11,89 11,71 11,68 11,89 296 86.655.500
14/3/2011 12,00 11,70 -2,50% 11,70 12,00 11,83 11,70 11,97 97 19.996.900
11/3/2011 11,60 12,00 +3,45% 11,60 12,15 11,92 11,92 12,00 393 289.882.700
10/3/2011 11,89 11,60 -3,33% 11,60 11,98 11,79 11,60 11,88 179 109.714.200
9/3/2011 11,59 12,00 +3,72% 11,58 12,00 11,89 11,63 12,00 401 130.806.200
4/3/2011 11,74 11,57 -0,94% 11,57 11,75 11,67 11,57 11,74 110 27.323.800
3/3/2011 11,65 11,68 +1,13% 11,60 11,70 11,65 11,61 11,68 134 35.183.400
2/3/2011 11,70 11,55 -2,04% 11,55 11,84 11,73 11,55 11,59 364 91.628.700
1/3/2011 11,50 11,79 -0,08% 11,45 11,79 11,59 11,50 11,79 201 87.664.600
28/2/2011 11,59 11,80 +3,06% 11,50 11,80 11,55 11,55 11,80 190 167.114.000
25/2/2011 11,70 11,45 -1,46% 11,39 11,70 11,47 11,45 11,53 188 67.486.800
24/2/2011 11,48 11,62 +1,31% 11,48 11,68 11,60 11,43 11,69 124 67.333.800
23/2/2011 11,50 11,47 +1,77% 11,34 11,50 11,41 11,47 11,48 183 71.826.900
22/2/2011 11,45 11,27 -2,09% 11,27 11,58 11,48 11,27 11,36 445 306.787.400
21/2/2011 11,31 11,51 +0,70% 11,20 11,56 11,41 11,45 11,59 191 75.995.300
18/2/2011 11,64 11,43 -0,17% 11,40 11,64 11,44 11,42 11,43 211 176.312.400
17/2/2011 11,72 11,45 -2,22% 11,42 11,73 11,50 11,45 11,47 253 308.613.000
16/2/2011 11,59 11,71 +1,83% 11,44 11,72 11,51 11,60 11,71 194 342.140.300
15/2/2011 11,55 11,50 +0,17% 11,40 11,74 11,53 11,50 11,63 126 135.054.400
14/2/2011 11,38 11,48 -0,17% 11,35 11,49 11,37 11,35 11,48 166 138.831.100
11/2/2011 11,63 11,50 -3,44% 11,40 11,64 11,51 11,50 11,62 250 329.423.300
10/2/2011 11,70 11,91 +1,36% 11,42 11,91 11,56 11,50 11,91 554 214.689.100
9/2/2011 11,70 11,75 0,00% 11,51 11,75 11,62 11,55 11,75 116 43.261.400
8/2/2011 11,69 11,75 +2,17% 11,48 11,75 11,58 11,45 11,75 123 56.531.800
7/2/2011 11,59 11,50 +0,35% 11,35 11,60 11,46 11,50 11,60 177 83.546.400
4/2/2011 11,50 11,46 -0,43% 11,46 11,78 11,54 11,46 11,55 147 122.803.400
3/2/2011 11,50 11,51 +0,09% 11,38 11,89 11,62 11,51 11,88 474 1.168.170.200
2/2/2011 11,59 11,50 +1,59% 11,45 11,81 11,69 11,50 11,64 266 427.702.000
1/2/2011 11,60 11,32 -2,25% 11,32 11,60 11,45 11,32 11,58 433 208.949.700
31/1/2011 11,52 11,58 +1,76% 11,30 11,75 11,50 11,30 11,58 342 195.408.300
28/1/2011 11,57 11,38 -0,26% 11,20 11,57 11,31 10,75 11,38 362 611.163.800
27/1/2011 11,76 11,41 -2,81% 11,37 11,76 11,48 11,41 11,55 192 176.404.200
26/1/2011 11,76 11,74 -0,09% 11,51 11,76 11,65 11,59 11,74 154 131.711.900
24/1/2011 11,57 11,75 +1,73% 11,48 11,80 11,74 11,72 11,75 231 408.934.000
21/1/2011 11,69 11,55 -0,43% 11,55 11,70 11,58 11,45 11,55 98 106.939.800
20/1/2011 11,50 11,60 0,00% 11,45 11,60 11,55 11,45 11,60 319 257.580.900
19/1/2011 11,61 11,60 -1,94% 11,53 11,70 11,60 11,53 11,60 180 141.189.100
18/1/2011 11,45 11,83 +2,96% 11,45 11,84 11,58 11,57 11,83 471 233.252.200
17/1/2011 11,52 11,49 -0,43% 11,39 11,60 11,43 11,35 11,49 190 108.992.000
14/1/2011 11,51 11,54 +0,35% 11,30 11,60 11,51 11,47 11,54 418 233.272.400
13/1/2011 11,55 11,50 -0,43% 11,50 11,65 11,58 11,50 11,60 90 72.879.800
12/1/2011 11,50 11,55 +0,61% 11,50 11,63 11,55 11,55 11,58 525 432.361.700
11/1/2011 11,47 11,48 +0,26% 11,40 11,59 11,47 11,48 11,56 234 323.341.900
10/1/2011 11,41 11,45 +0,09% 11,40 11,50 11,45 11,42 11,45 97 116.129.000
7/1/2011 11,54 11,44 -0,95% 11,42 11,55 11,46 11,44 11,45 172 87.270.500
6/1/2011 11,45 11,55 +0,96% 11,40 11,57 11,49 11,41 11,55 299 227.441.300
5/1/2011 11,50 11,44 -0,52% 11,30 11,50 11,42 11,40 11,44 307 106.134.000
4/1/2011 11,50 11,50 +0,09% 11,40 11,50 11,45 11,41 11,50 275 176.615.900
3/1/2011 11,45 11,49 +0,79% 11,40 11,61 11,49 11,40 11,49 413 252.550.800
30/12/2010 11,48 11,40 0,00% 11,40 11,50 11,43 11,40 11,60 176 414.569.000
29/12/2010 11,49 11,40 0,00% 11,33 11,50 11,43 11,40 11,45 339 190.241.700
28/12/2010 11,41 11,40 -0,09% 11,30 11,49 11,40 11,40 11,49 289 251.072.900
27/12/2010 11,60 11,41 -1,64% 11,29 11,60 11,41 11,40 11,44 150 280.142.300
23/12/2010 11,50 11,60 +1,49% 11,38 11,66 11,58 11,50 11,65 189 172.525.900
22/12/2010 11,86 11,43 -1,38% 11,43 11,86 11,60 11,42 11,72 247 186.502.300
21/12/2010 11,75 11,59 -1,02% 11,59 11,80 11,73 11,59 11,70 279 123.610.500
20/12/2010 11,70 11,71 -1,60% 11,58 11,83 11,71 11,62 11,75 136 33.734.200
17/12/2010 11,87 11,90 +0,85% 11,45 11,90 11,69 11,56 11,90 457 189.341.800
16/12/2010 11,89 11,80 -0,51% 11,67 11,90 11,79 11,72 11,80 231 166.374.500
15/12/2010 11,89 11,86 +0,51% 11,66 11,90 11,84 11,65 11,86 113 48.561.400
14/12/2010 11,80 11,80 +0,43% 11,65 11,90 11,83 11,75 11,80 288 191.983.900
13/12/2010 11,58 11,75 -0,42% 11,58 11,88 11,77 11,75 11,79 515 209.448.300
10/12/2010 11,86 11,80 +2,08% 11,63 11,86 11,77 11,70 11,80 34 30.724.500
9/12/2010 11,70 11,56 -0,43% 11,56 11,90 11,64 11,56 11,80 111 68.020.900
8/12/2010 11,90 11,61 -1,61% 11,61 11,95 11,74 11,61 11,80 57 31.117.200
7/12/2010 11,92 11,80 +0,43% 11,64 11,97 11,83 11,63 11,80 125 41.063.300
6/12/2010 11,84 11,75 +1,21% 11,50 11,84 11,65 11,54 11,75 222 203.354.400
3/12/2010 11,90 11,61 -1,44% 11,61 11,90 11,78 11,51 11,75 149 206.253.000
2/12/2010 12,09 11,78 -2,97% 11,75 12,09 11,87 11,71 11,79 134 48.456.300
1/12/2010 12,04 12,14 +0,41% 11,88 12,14 12,01 12,05 12,14 205 107.869.900
30/11/2010 11,70 12,09 +3,78% 11,46 12,09 11,87 11,80 12,09 378 143.350.500
29/11/2010 11,90 11,65 -2,10% 11,64 11,90 11,71 11,65 11,75 78 19.912.000
26/11/2010 11,85 11,90 +0,08% 11,71 12,00 11,86 11,78 11,90 34 13.884.300
25/11/2010 12,20 11,89 -2,54% 11,89 12,20 11,96 11,80 11,89 44 44.503.900
24/11/2010 11,79 12,20 +3,39% 11,71 12,20 11,98 11,85 12,20 135 100.468.100
23/11/2010 11,60 11,80 0,00% 11,55 11,80 11,66 11,57 11,80 378 170.482.000
22/11/2010 11,74 11,80 +0,43% 11,60 11,86 11,74 11,55 11,80 316 106.394.900
19/11/2010 11,70 11,75 +0,26% 11,55 11,75 11,71 11,61 11,75 60 137.881.700
18/11/2010 11,70 11,72 +1,91% 11,55 11,72 11,66 11,66 11,72 120 114.037.100
17/11/2010 11,70 11,50 -1,71% 11,50 11,70 11,54 11,50 11,68 149 139.975.400
16/11/2010 11,70 11,70 +0,26% 11,50 11,70 11,62 11,60 11,70 283 207.805.000
12/11/2010 11,31 11,67 +0,60% 11,10 11,67 11,48 11,50 11,67 145 67.205.000
11/11/2010 11,25 11,60 +1,75% 11,15 11,62 11,41 11,43 11,60 62 75.084.000
10/11/2010 11,89 11,40 -3,39% 11,37 11,89 11,55 11,40 11,63 193 143.852.200
9/11/2010 12,00 11,80 -2,40% 11,61 12,00 11,85 11,80 11,97 124 60.367.200
8/11/2010 12,24 12,09 -0,08% 11,90 12,25 12,00 11,96 12,09 212 983.747.700
5/11/2010 12,25 12,10 -0,17% 11,92 12,25 12,02 11,97 12,10 201 186.712.600
4/11/2010 12,00 12,12 +1,85% 11,93 12,29 12,00 12,06 12,25 224 486.783.800
3/11/2010 11,89 11,90 -0,17% 11,61 11,99 11,88 11,82 11,90 256 738.232.300
1/11/2010 11,79 11,92 +1,27% 11,58 11,92 11,89 11,87 11,92 229 561.600.100
29/10/2010 11,84 11,77 -0,25% 11,61 11,84 11,72 11,70 11,77 210 120.868.100
28/10/2010 11,68 11,80 +1,03% 11,65 11,80 11,73 11,65 11,80 329 101.644.200
27/10/2010 11,70 11,68 +0,78% 11,55 11,70 11,66 11,61 11,68 80 29.041.300
26/10/2010 11,60 11,59 -0,52% 11,49 11,65 11,57 11,59 11,65 188 107.913.600
25/10/2010 11,64 11,65 0,00% 11,38 11,70 11,48 11,45 11,65 681 215.147.400
22/10/2010 11,78 11,65 -1,27% 11,60 11,78 11,65 11,65 11,66 485 1.233.047.900
21/10/2010 11,06 11,80 +6,79% 11,05 11,90 11,55 11,60 11,80 360 293.524.400
20/10/2010 11,20 11,05 -1,25% 10,93 11,40 11,06 11,05 11,15 591 759.073.400
19/10/2010 11,12 11,19 +0,90% 10,74 11,19 11,00 10,80 11,19 353 1.599.562.200
18/10/2010 11,11 11,09 -0,54% 11,09 11,20 11,15 11,00 11,09 256 675.904.000
15/10/2010 11,14 11,15 -0,36% 10,99 11,18 11,10 11,10 11,15 122 873.270.900
14/10/2010 10,87 11,19 +1,73% 10,80 11,19 11,06 11,10 11,19 274 445.950.600
13/10/2010 11,03 11,00 -0,27% 10,95 11,11 11,02 10,95 11,00 182 219.095.000
11/10/2010 10,99 11,03 +0,82% 10,91 11,03 10,97 10,98 11,03 281 98.793.300
8/10/2010 10,94 10,94 0,00% 10,78 10,99 10,85 10,94 10,98 869 296.948.900
7/10/2010 10,80 10,94 +1,30% 10,65 10,94 10,80 10,85 10,94 1.019 305.917.800
6/10/2010 10,85 10,80 +0,93% 10,57 10,85 10,61 10,60 10,80 536 519.618.200
5/10/2010 10,66 10,70 +2,20% 10,50 10,72 10,60 10,65 10,70 352 818.030.000
4/10/2010 10,58 10,47 -2,06% 10,26 10,58 10,39 10,30 10,47 336 102.018.100
1/10/2010 10,29 10,69 +4,29% 10,21 10,71 10,32 10,57 10,69 506 658.212.900
30/9/2010 10,08 10,25 +1,89% 10,00 10,30 10,15 10,23 10,25 265 89.877.900
29/9/2010 10,23 10,06 -2,33% 10,00 10,23 10,10 10,06 10,12 259 413.104.500
28/9/2010 10,36 10,30 0,00% 10,14 10,36 10,19 10,30 10,36 245 560.242.500
27/9/2010 10,29 10,30 0,00% 10,11 10,37 10,25 10,25 10,36 342 670.474.200
24/9/2010 10,25 10,30 +0,49% 10,01 10,44 10,25 10,16 10,30 468 1.021.126.100
23/9/2010 10,29 10,25 -0,19% 10,23 10,31 10,26 10,25 10,29 258 265.800.200
22/9/2010 10,42 10,27 -1,53% 10,20 10,47 10,28 10,25 10,27 595 176.083.700
21/9/2010 10,45 10,43 -0,95% 10,35 10,46 10,39 10,37 10,43 259 213.108.400
20/9/2010 10,63 10,53 +0,19% 10,44 10,63 10,51 10,53 10,59 207 152.408.200
17/9/2010 10,74 10,51 -2,14% 10,51 10,96 10,62 10,51 10,67 514 548.563.200
16/9/2010 10,61 10,74 +1,23% 10,58 10,78 10,62 10,60 10,74 757 234.687.700
15/9/2010 10,60 10,61 +0,09% 10,60 10,77 10,63 10,61 10,65 350 84.015.200
14/9/2010 10,70 10,60 -1,12% 10,58 10,78 10,63 10,60 10,72 767 250.080.000
13/9/2010 10,97 10,72 -1,65% 10,60 11,19 10,73 10,66 10,72 862 269.446.600
10/9/2010 10,87 10,90 -0,91% 10,83 10,94 10,87 10,90 10,93 413 190.623.300
9/9/2010 11,30 11,00 -3,08% 10,75 11,30 10,91 10,89 11,00 910 576.974.600
8/9/2010 11,73 11,35 -3,90% 11,30 11,95 11,48 11,33 11,35 434 887.930.100
6/9/2010 11,93 11,81 -1,01% 11,66 11,99 11,80 11,71 11,81 95 56.643.100
3/9/2010 11,70 11,93 -0,08% 11,65 11,98 11,89 11,76 11,93 366 900.989.400
2/9/2010 11,49 11,94 +3,83% 11,48 11,95 11,61 11,80 11,94 132 288.594.700
1/9/2010 11,15 11,50 +3,14% 11,00 11,55 11,34 11,30 11,50 285 265.607.700
31/8/2010 11,25 11,15 -2,19% 11,03 11,58 11,25 11,15 11,50 267 502.615.100
30/8/2010 11,50 11,40 -2,15% 11,25 11,50 11,34 11,35 11,40 126 557.288.300
27/8/2010 11,40 11,65 -0,43% 11,40 11,70 11,56 11,60 11,65 474 981.760.500
26/8/2010 11,15 11,70 +7,34% 10,91 11,80 11,59 11,55 11,70 523 752.530.500
25/8/2010 11,40 10,90 -39,78% 10,56 11,49 10,95 10,90 10,92 517 595.900.000
24/8/2010 17,80 18,10 +0,56% 17,80 18,23 17,97 18,00 18,10 277 132.985.400
23/8/2010 18,17 18,00 -0,55% 17,68 18,20 17,97 18,00 18,10 443 276.623.500
20/8/2010 18,00 18,10 +0,11% 17,90 18,15 18,03 18,04 18,10 160 159.801.000
19/8/2010 18,09 18,08 -0,11% 17,90 18,15 18,09 18,00 18,08 109 607.456.000
18/8/2010 17,80 18,10 +1,86% 17,75 18,16 18,04 18,00 18,10 233 230.242.000
17/8/2010 17,94 17,77 -0,17% 17,60 17,98 17,75 17,72 17,85 405 335.938.000
16/8/2010 17,03 17,80 +3,49% 17,03 17,80 17,69 17,80 17,86 695 2.217.613.300
13/8/2010 17,50 17,20 -1,71% 17,20 17,55 17,39 17,03 17,37 248 478.101.500
12/8/2010 17,54 17,50 -0,28% 17,27 17,54 17,43 17,40 17,50 125 51.615.900
11/8/2010 17,30 17,55 -0,34% 17,30 17,60 17,51 17,37 17,55 262 282.468.200
10/8/2010 17,20 17,61 +0,63% 17,01 17,61 17,26 17,44 17,62 441 240.467.900
9/8/2010 17,75 17,50 -1,63% 17,36 17,79 17,49 17,44 17,50 290 154.657.400
6/8/2010 17,33 17,79 +0,85% 17,28 17,79 17,56 17,43 17,79 175 102.564.400
5/8/2010 17,40 17,64 +1,09% 17,18 17,64 17,60 17,15 17,65 195 466.099.300
4/8/2010 17,42 17,45 +1,16% 17,09 17,45 17,26 17,23 17,45 555 326.348.600
3/8/2010 16,82 17,25 +2,07% 16,80 17,43 17,14 17,25 17,29 688 1.085.395.500
2/8/2010 16,75 16,90 +1,50% 16,66 16,90 16,80 16,89 16,90 608 373.322.600
30/7/2010 16,75 16,65 -0,30% 16,50 16,75 16,63 16,60 16,65 193 144.089.800
29/7/2010 16,68 16,70 +1,21% 16,44 16,70 16,65 16,58 16,70 52 105.989.800
28/7/2010 16,81 16,50 -1,67% 16,50 16,81 16,67 16,50 16,78 194 213.181.300
27/7/2010 16,79 16,78 +0,18% 16,60 16,81 16,73 16,62 16,78 137 116.286.200
26/7/2010 16,60 16,75 +1,21% 16,60 16,80 16,67 16,70 16,75 89 208.821.600
23/7/2010 16,62 16,55 -0,30% 16,43 16,62 16,51 16,55 16,61 63 445.148.400
22/7/2010 16,60 16,60 +1,10% 16,40 16,60 16,51 16,51 16,60 183 222.586.900
21/7/2010 16,50 16,42 -0,48% 16,36 16,64 16,46 16,42 16,45 344 157.615.100
20/7/2010 16,65 16,50 -0,90% 16,20 16,67 16,50 16,33 16,50 295 126.579.300
19/7/2010 16,50 16,65 +0,60% 16,25 16,70 16,48 16,30 16,65 212 204.362.600
16/7/2010 16,95 16,55 -1,31% 16,38 16,95 16,57 16,48 16,55 217 135.213.200
15/7/2010 16,90 16,77 -0,71% 16,55 16,90 16,72 16,65 16,77 77 77.286.000
14/7/2010 16,98 16,89 -0,53% 16,50 16,98 16,81 16,61 16,89 92 93.362.300
13/7/2010 16,99 16,98 +0,41% 16,70 16,99 16,89 16,85 16,98 161 273.345.500
12/7/2010 16,80 16,91 +0,12% 16,60 16,92 16,75 16,60 16,91 186 154.330.800
8/7/2010 16,90 16,89 +1,14% 16,33 16,95 16,57 16,21 16,89 111 254.593.400
7/7/2010 16,58 16,70 +1,40% 16,58 16,88 16,73 16,62 16,70 192 222.135.400
6/7/2010 16,58 16,47 +0,30% 16,45 16,58 16,47 16,45 16,47 64 194.667.800
5/7/2010 16,59 16,42 -0,79% 16,22 16,59 16,36 16,25 16,45 21 27.649.400
2/7/2010 16,42 16,55 +1,53% 16,40 16,68 16,55 16,46 16,55 136 137.706.800
1/7/2010 16,35 16,30 +0,31% 16,10 16,50 16,33 16,30 16,40 172 229.621.700
30/6/2010 16,00 16,25 +1,56% 16,00 16,35 16,21 16,25 16,30 441 898.615.000
29/6/2010 16,25 16,00 -1,54% 15,52 16,25 15,99 16,00 16,18 270 456.590.300
28/6/2010 15,75 16,25 +3,17% 15,70 16,25 16,04 16,05 16,25 103 150.409.500
25/6/2010 15,55 15,75 +1,61% 15,50 15,85 15,55 15,70 15,75 216 1.278.042.000
24/6/2010 15,61 15,50 -0,39% 15,40 15,64 15,50 15,50 15,58 249 345.298.400
23/6/2010 15,88 15,56 -0,64% 15,50 15,90 15,57 15,56 15,70 207 388.405.300
22/6/2010 15,69 15,66 -0,38% 15,55 15,90 15,70 15,50 15,66 124 353.493.300
21/6/2010 15,50 15,72 +1,42% 15,50 15,72 15,66 15,66 15,72 81 980.654.700
18/6/2010 15,50 15,50 -1,65% 15,50 15,77 15,58 15,50 15,70 41 27.432.600
17/6/2010 15,88 15,76 -0,88% 15,31 15,88 15,64 15,70 15,76 135 88.710.000
16/6/2010 15,51 15,90 +2,51% 15,31 15,90 15,66 15,61 15,90 117 104.158.000
15/6/2010 15,70 15,51 -1,21% 15,31 15,74 15,57 15,51 15,60 131 199.249.300
14/6/2010 15,73 15,70 +0,32% 15,64 15,75 15,66 15,56 15,70 30 49.357.100
11/6/2010 15,40 15,65 +0,71% 15,40 15,76 15,60 15,64 15,65 112 309.109.900
10/6/2010 15,60 15,54 -0,77% 15,45 15,70 15,57 15,50 15,54 136 148.455.800
9/6/2010 15,40 15,66 0,00% 15,40 15,69 15,47 15,44 15,66 292 247.899.800
8/6/2010 15,50 15,66 +1,42% 15,34 15,75 15,58 15,54 15,66 168 172.640.600
7/6/2010 15,35 15,44 -0,45% 15,20 15,60 15,43 15,19 15,45 80 90.778.200
4/6/2010 15,60 15,51 -0,58% 14,96 15,64 15,48 14,74 15,51 124 193.202.300
2/6/2010 15,19 15,60 +2,63% 15,19 15,65 15,30 15,39 15,60 135 780.339.600
1/6/2010 15,26 15,20 -0,65% 15,10 15,28 15,21 15,20 15,29 146 177.101.900
31/5/2010 15,34 15,30 +0,07% 15,10 15,46 15,32 15,15 15,31 155 107.431.800
28/5/2010 15,17 15,29 +1,19% 14,83 15,40 15,00 15,00 15,29 98 2.709.531.800
27/5/2010 14,97 15,11 +1,41% 14,70 15,11 14,85 15,11 15,17 85 724.823.800
26/5/2010 14,70 14,90 +0,74% 14,60 15,18 14,80 14,75 14,90 283 1.010.152.500
25/5/2010 14,60 14,79 -0,40% 14,20 14,80 14,38 14,60 14,79 99 149.067.800
24/5/2010 14,55 14,85 +2,56% 14,45 14,99 14,69 14,57 14,85 56 313.015.500
21/5/2010 13,95 14,48 +3,06% 13,95 14,48 14,30 14,45 14,48 158 815.097.500
20/5/2010 14,13 14,05 -2,70% 13,77 14,35 13,95 13,95 14,05 208 880.005.500
19/5/2010 14,26 14,44 -0,41% 14,20 14,50 14,32 14,30 14,44 191 266.357.500
18/5/2010 14,97 14,50 -2,03% 14,33 14,98 14,54 14,37 14,50 136 295.907.100
17/5/2010 14,96 14,80 -1,07% 14,75 15,08 14,79 14,70 14,80 108 856.993.000
14/5/2010 15,19 14,96 -0,27% 14,90 15,19 14,98 14,82 14,96 78 292.125.600
13/5/2010 15,30 15,00 -0,99% 14,90 15,30 14,98 14,98 15,00 71 124.639.700
12/5/2010 15,10 15,15 +0,66% 14,98 15,24 15,07 15,10 15,15 170 82.134.100
11/5/2010 15,35 15,05 -1,95% 14,90 15,35 15,07 14,92 15,05 623 375.523.400
10/5/2010 15,75 15,35 +1,66% 14,97 15,75 15,23 15,11 15,35 154 77.558.600
7/5/2010 15,22 15,10 -0,92% 14,95 15,48 15,01 15,10 15,15 131 222.423.400
6/5/2010 15,26 15,24 -2,18% 14,81 15,69 15,26 14,96 15,25 191 141.331.900
5/5/2010 15,74 15,58 -0,76% 15,40 15,74 15,55 15,48 15,58 205 112.454.500
4/5/2010 15,87 15,70 -0,63% 15,30 15,87 15,50 15,70 15,78 80 117.043.400
3/5/2010 15,59 15,80 +1,28% 15,55 16,00 15,71 15,60 15,80 64 63.943.300
30/4/2010 15,65 15,60 -1,58% 15,05 15,65 15,21 15,20 15,60 206 1.163.561.700
29/4/2010 15,42 15,85 +0,70% 15,40 16,00 15,85 15,80 15,85 175 149.045.800
28/4/2010 15,90 15,74 -1,32% 15,59 15,90 15,82 15,70 15,75 161 840.868.400
27/4/2010 16,22 15,95 -1,97% 15,95 16,25 16,04 15,95 16,00 411 1.608.663.800
26/4/2010 15,70 16,27 +3,17% 15,70 16,27 15,81 16,00 16,27 153 452.251.400
23/4/2010 15,65 15,77 +0,77% 15,38 15,80 15,73 15,69 15,84 132 90.985.500
22/4/2010 15,54 15,65 +1,62% 15,20 15,65 15,32 15,50 15,65 280 337.648.600
20/4/2010 15,78 15,40 -1,91% 15,31 15,79 15,50 15,39 15,40 119 219.600.400
19/4/2010 15,60 15,70 -0,19% 15,30 15,77 15,64 15,60 15,70 119 210.241.700
16/4/2010 15,70 15,73 -0,44% 15,50 15,78 15,68 15,65 15,73 79 36.078.800
15/4/2010 15,69 15,80 +0,96% 15,58 15,80 15,71 15,67 15,80 58 55.790.100
14/4/2010 15,50 15,65 +1,43% 15,30 15,65 15,36 15,51 15,65 368 266.223.900
13/4/2010 15,45 15,43 +0,13% 15,27 15,45 15,31 15,30 15,43 142 276.513.600
12/4/2010 15,35 15,41 -0,26% 15,25 15,42 15,30 15,30 15,41 211 347.259.300
9/4/2010 15,57 15,45 -0,77% 15,35 15,57 15,40 15,35 15,45 153 721.199.400
8/4/2010 15,00 15,57 +3,73% 15,00 15,59 15,43 15,45 15,57 275 314.973.600
7/4/2010 15,10 15,01 -1,77% 14,96 15,14 15,00 15,01 15,14 613 1.750.677.700
6/4/2010 15,50 15,28 -0,78% 15,00 15,50 15,18 15,05 15,28 499 1.111.582.900
5/4/2010 15,51 15,40 -0,65% 15,36 15,64 15,43 15,36 15,40 258 230.238.800
1/4/2010 15,60 15,50 -0,90% 15,43 15,75 15,51 15,43 15,50 143 294.686.900
31/3/2010 15,81 15,64 -1,14% 15,51 15,85 15,62 15,59 15,64 151 564.513.700
30/3/2010 15,92 15,82 -0,19% 15,80 15,99 15,88 15,82 15,85 394 465.499.300
29/3/2010 16,50 15,85 -5,03% 15,80 16,54 16,04 15,80 15,85 832 986.279.800
26/3/2010 16,89 16,69 -0,42% 16,64 16,89 16,71 16,65 16,69 146 376.909.700
25/3/2010 16,90 16,76 +0,36% 16,66 16,95 16,75 16,67 16,76 225 916.090.900
24/3/2010 16,89 16,70 -0,30% 16,66 16,90 16,75 16,66 16,70 245 320.403.800
23/3/2010 16,97 16,75 +0,90% 16,64 16,97 16,73 16,70 16,75 172 235.270.000
22/3/2010 16,70 16,60 -0,42% 16,51 16,70 16,60 16,59 16,60 203 273.868.800
19/3/2010 17,00 16,67 -0,77% 16,67 17,00 16,75 16,65 16,67 132 580.289.200
18/3/2010 16,99 16,80 -0,59% 16,75 16,99 16,82 16,72 16,80 149 89.822.700
17/3/2010 17,00 16,90 +0,06% 16,84 17,00 16,91 16,84 16,90 145 121.636.200
16/3/2010 17,15 16,89 +0,54% 16,82 17,15 16,89 16,85 16,89 115 111.354.300
15/3/2010 16,90 16,80 -0,30% 16,75 16,90 16,83 16,74 16,80 97 545.143.300
12/3/2010 17,20 16,85 -1,75% 16,80 17,20 16,86 16,81 16,85 193 1.939.240.200
11/3/2010 17,19 17,15 0,00% 17,03 17,19 17,10 17,08 17,15 413 299.821.200
10/3/2010 17,35 17,15 -0,87% 17,10 17,35 17,19 17,15 17,20 133 137.908.700
9/3/2010 17,32 17,30 0,00% 17,22 17,38 17,32 17,22 17,30 185 308.842.600
8/3/2010 17,50 17,30 -1,14% 17,27 17,50 17,32 17,28 17,30 105 236.441.300
5/3/2010 17,74 17,50 0,00% 17,49 17,74 17,58 17,50 17,59 75 73.346.100
4/3/2010 17,74 17,50 -1,02% 17,43 17,74 17,53 17,50 17,56 244 82.047.800
3/3/2010 17,80 17,68 -0,11% 17,40 17,80 17,52 17,43 17,68 98 114.266.500
2/3/2010 17,76 17,70 0,00% 17,65 17,77 17,69 17,63 17,70 114 122.790.400
1/3/2010 17,50 17,70 +0,74% 17,50 17,70 17,62 17,60 17,70 218 169.338.100
26/2/2010 17,50 17,57 +0,98% 17,42 17,59 17,54 17,46 17,57 60 121.060.000
25/2/2010 17,31 17,40 +0,12% 17,20 17,50 17,34 17,40 17,45 109 243.535.500
24/2/2010 17,40 17,38 -0,11% 17,31 17,65 17,44 17,37 17,38 171 334.274.400
23/2/2010 17,50 17,40 -0,29% 17,25 17,50 17,39 17,33 17,40 138 444.308.300
22/2/2010 17,60 17,45 -0,23% 17,40 17,60 17,46 17,45 17,55 81 415.173.400
19/2/2010 17,42 17,49 -0,34% 17,39 17,55 17,49 17,37 17,50 50 25.890.000
18/2/2010 17,47 17,55 +0,86% 17,39 17,55 17,44 17,42 17,55 125 407.521.100
17/2/2010 17,50 17,40 0,00% 17,20 17,59 17,40 17,23 17,40 126 423.807.400
12/2/2010 17,20 17,40 -0,11% 17,20 17,40 17,35 17,30 17,40 172 106.433.300
11/2/2010 17,35 17,42 +0,40% 17,19 17,42 17,32 17,22 17,42 75 187.258.500
10/2/2010 17,39 17,35 +1,11% 17,27 17,39 17,30 17,26 17,35 127 366.384.900
9/2/2010 17,15 17,16 0,00% 17,15 17,39 17,33 17,16 17,38 232 322.375.600
8/2/2010 17,05 17,16 +1,24% 16,95 17,20 17,10 17,00 17,16 71 42.069.900
5/2/2010 16,91 16,95 -0,82% 16,80 17,04 16,95 16,95 17,00 163 366.424.500
4/2/2010 17,42 17,09 -1,21% 16,85 17,42 17,02 17,00 17,09 121 159.896.000
3/2/2010 17,30 17,30 0,00% 17,11 17,37 17,26 17,15 17,30 265 168.847.100
2/2/2010 17,20 17,30 +1,17% 17,11 17,30 17,21 17,22 17,30 194 347.993.900
1/2/2010 17,10 17,10 +0,59% 16,87 17,25 17,02 17,10 17,15 167 828.455.200
29/1/2010 16,80 17,00 +1,86% 16,70 17,00 16,94 16,86 17,00 191 1.218.347.200
28/1/2010 17,10 16,69 -1,82% 16,48 17,20 16,68 16,55 16,69 193 486.622.500
27/1/2010 17,00 17,00 +1,80% 16,56 17,00 16,79 16,74 17,00 138 106.474.000
26/1/2010 16,33 16,70 +0,60% 16,33 17,16 16,69 16,70 17,00 208 607.284.800
22/1/2010 16,55 16,60 +0,61% 16,40 16,71 16,49 16,60 16,69 207 1.462.069.000
21/1/2010 16,70 16,50 -1,79% 16,20 16,89 16,59 16,50 16,59 148 1.593.662.000
20/1/2010 16,99 16,80 -0,83% 16,44 16,99 16,75 16,80 16,85 359 1.136.476.700
19/1/2010 16,99 16,94 +0,47% 16,85 17,00 16,93 16,91 16,94 239 1.005.424.700
18/1/2010 16,90 16,86 +0,54% 16,80 17,00 16,91 16,86 17,00 179 431.774.600
15/1/2010 16,94 16,77 -0,77% 16,65 17,19 16,95 16,77 16,89 203 561.407.700
14/1/2010 17,38 16,90 -2,76% 16,90 17,46 17,19 16,90 17,00 240 406.792.100
13/1/2010 17,75 17,38 -1,31% 17,38 17,75 17,47 17,37 17,38 152 370.815.400
12/1/2010 17,75 17,61 -0,62% 17,39 17,80 17,46 17,40 17,61 105 546.000.200
11/1/2010 17,89 17,72 -0,23% 17,60 17,89 17,76 17,72 17,80 110 490.627.100
8/1/2010 17,59 17,76 +1,49% 17,40 17,80 17,48 17,55 17,76 177 897.209.800
7/1/2010 17,75 17,50 -1,13% 17,50 17,75 17,58 17,50 17,59 384 289.722.200
6/1/2010 18,00 17,70 -1,06% 17,66 18,00 17,75 17,70 17,77 238 758.560.300
5/1/2010 18,04 17,89 +0,79% 17,51 18,09 17,89 17,75 17,89 463 1.256.628.900
4/1/2010 17,79 17,75 -1,93% 17,75 18,40 18,06 17,75 18,00 516 1.207.404.800
30/12/2009 17,42 18,10 +4,02% 17,26 18,10 17,79 17,54 18,10 203 148.052.700
29/12/2009 17,46 17,40 +0,58% 17,20 17,46 17,32 17,21 17,40 244 103.945.800
28/12/2009 17,59 17,30 -0,80% 17,15 17,59 17,27 17,25 17,30 114 99.482.500
23/12/2009 17,44 17,44 +1,40% 17,14 17,45 17,26 17,36 17,44 138 319.264.200
22/12/2009 17,45 17,20 +0,58% 17,15 17,48 17,21 17,20 17,40 281 245.460.200
21/12/2009 17,48 17,10 -0,58% 17,10 17,48 17,28 17,10 17,42 112 47.529.800
18/12/2009 17,44 17,20 -1,43% 17,09 17,50 17,24 17,20 17,40 247 311.719.700
17/12/2009 17,35 17,45 +0,29% 17,04 17,50 17,24 17,20 17,45 517 222.235.300
16/12/2009 17,78 17,40 -1,97% 17,40 17,78 17,47 17,40 17,59 225 154.657.800
15/12/2009 17,65 17,75 -0,28% 17,51 17,89 17,74 17,52 17,75 141 69.878.100
14/12/2009 17,90 17,80 0,00% 17,58 18,08 17,85 17,70 17,80 93 373.997.000
11/12/2009 17,90 17,80 +0,28% 17,56 18,06 17,79 17,71 17,80 218 276.479.300
10/12/2009 17,50 17,75 +2,01% 17,50 17,94 17,76 17,71 17,75 637 420.364.000
9/12/2009 17,43 17,40 +0,58% 17,20 17,50 17,42 17,30 17,40 247 410.763.200
8/12/2009 17,20 17,30 0,00% 17,10 17,40 17,33 17,20 17,30 197 418.205.100
7/12/2009 16,99 17,30 +1,76% 16,96 17,70 17,42 17,21 17,30 331 444.893.800
4/12/2009 17,25 17,00 0,00% 17,00 17,25 17,12 16,98 17,00 210 275.037.500
3/12/2009 17,50 17,00 -1,56% 16,95 17,55 17,17 16,96 17,00 171 195.466.000
2/12/2009 17,29 17,27 +0,12% 17,11 17,85 17,29 17,27 17,40 110 102.393.100
1/12/2009 17,04 17,25 +2,01% 17,00 17,29 17,15 17,05 17,25 194 227.422.300
30/11/2009 17,46 16,91 -1,17% 16,91 17,46 17,12 16,91 17,04 332 225.165.500
27/11/2009 17,15 17,11 -0,52% 17,10 17,70 17,33 17,11 17,30 195 226.172.700
26/11/2009 17,36 17,20 -1,43% 17,14 17,36 17,19 17,16 17,20 82 280.250.400
25/11/2009 17,15 17,45 +2,53% 17,03 17,46 17,19 17,35 17,45 224 1.008.474.100
24/11/2009 17,30 17,02 -0,76% 17,00 17,30 17,07 17,02 17,19 295 437.457.000
23/11/2009 17,78 17,15 -1,49% 17,10 17,78 17,31 17,15 17,20 580 604.193.700
19/11/2009 17,74 17,41 -2,19% 17,26 17,74 17,48 17,41 17,50 343 162.451.700
18/11/2009 18,30 17,80 -2,73% 17,72 18,45 17,96 17,72 17,80 238 317.246.600
17/11/2009 18,35 18,30 -0,49% 18,27 18,74 18,44 18,30 18,45 285 385.726.700
16/11/2009 18,25 18,39 -0,49% 18,25 18,60 18,48 18,36 18,39 336 275.820.900
13/11/2009 17,58 18,48 +5,60% 17,58 18,60 18,07 18,20 18,48 546 1.012.706.100
12/11/2009 17,20 17,50 +2,34% 16,93 17,65 17,36 17,50 17,59 204 496.375.700
11/11/2009 17,05 17,10 +0,88% 16,92 17,27 17,09 17,10 17,11 427 480.635.200
10/11/2009 17,34 16,95 -1,68% 16,90 17,36 17,10 16,95 17,12 342 305.005.700
9/11/2009 17,36 17,24 +1,89% 17,08 17,36 17,23 17,22 17,24 578 354.898.100
6/11/2009 17,39 16,92 -2,70% 16,92 17,39 17,00 16,92 17,09 184 214.209.800
5/11/2009 17,35 17,39 +0,69% 16,90 17,45 17,31 17,20 17,39 223 414.143.900
4/11/2009 17,20 17,27 +0,41% 16,86 17,49 17,16 17,10 17,34 180 252.097.300
3/11/2009 16,90 17,20 +1,18% 16,90 17,30 17,16 17,17 17,20 194 162.021.900
30/10/2009 16,45 17,00 +3,34% 16,45 17,50 17,12 16,71 17,00 220 541.137.600
29/10/2009 16,50 16,45 +0,61% 16,43 17,10 16,75 16,43 16,45 199 1.127.752.300
28/10/2009 16,80 16,35 -2,97% 16,22 16,80 16,38 16,35 16,40 217 350.635.100
27/10/2009 17,33 16,85 -3,11% 16,81 17,33 16,95 16,85 16,93 399 413.741.600
26/10/2009 17,45 17,39 +0,52% 17,10 17,45 17,22 17,15 17,39 219 156.222.300
23/10/2009 17,33 17,30 +0,70% 17,11 17,49 17,33 17,21 17,30 139 136.108.900
22/10/2009 17,10 17,18 +0,47% 17,07 17,20 17,13 17,11 17,18 117 72.491.800
21/10/2009 17,01 17,10 +0,59% 17,01 17,48 17,30 17,03 17,10 322 311.805.300
20/10/2009 17,18 17,00 -2,86% 16,71 17,46 17,05 16,97 17,00 270 231.102.800
19/10/2009 17,50 17,50 0,00% 17,35 17,75 17,47 17,38 17,50 761 547.751.000
16/10/2009 17,65 17,50 -2,78% 17,40 17,78 17,55 17,50 17,60 502 546.142.600
15/10/2009 18,10 18,00 -0,28% 17,80 18,35 18,07 17,85 18,00 348 175.305.600
14/10/2009 18,10 18,05 -0,28% 17,82 18,30 18,13 18,01 18,05 306 227.633.700
13/10/2009 18,49 18,10 +0,56% 18,00 18,49 18,18 17,95 18,10 423 372.117.800
9/10/2009 18,45 18,00 -2,70% 17,86 18,48 18,00 18,00 18,08 284 480.007.000
8/10/2009 18,70 18,50 -1,07% 18,38 18,75 18,51 18,45 18,54 255 323.108.100
7/10/2009 18,30 18,70 +2,24% 18,03 18,85 18,68 18,65 18,70 868 623.300.400
6/10/2009 18,39 18,29 -0,05% 17,97 18,45 18,34 18,11 18,29 514 243.382.700
5/10/2009 17,25 18,30 +6,09% 17,25 18,38 17,82 18,26 18,30 687 432.841.200
2/10/2009 17,48 17,25 -1,15% 17,10 17,53 17,41 17,16 17,25 231 386.027.400
1/10/2009 17,57 17,45 -0,29% 17,21 17,74 17,47 17,30 17,45 63 47.351.500
30/9/2009 17,67 17,50 0,00% 17,29 17,70 17,50 17,50 17,54 198 325.854.700
29/9/2009 17,40 17,50 -0,34% 17,20 17,84 17,47 17,50 17,62 143 337.965.500
28/9/2009 17,60 17,56 +1,39% 17,29 17,60 17,39 17,36 17,56 222 102.150.200
25/9/2009 17,30 17,32 +0,23% 17,11 17,45 17,23 17,23 17,32 243 179.255.500
24/9/2009 17,05 17,28 +1,35% 17,04 17,65 17,14 17,09 17,28 148 301.079.400
23/9/2009 17,75 17,05 -2,85% 17,02 17,77 17,30 17,05 17,17 336 281.219.300
22/9/2009 17,70 17,55 -0,28% 17,55 17,95 17,67 17,55 17,76 304 268.234.300
21/9/2009 17,69 17,60 -0,79% 17,40 17,72 17,58 17,58 17,60 246 381.501.300
18/9/2009 17,97 17,74 -0,06% 17,31 18,08 17,67 17,70 17,74 250 335.081.700
17/9/2009 17,98 17,75 -0,84% 17,72 18,19 17,98 17,75 17,99 963 982.538.400
16/9/2009 18,50 17,90 -2,24% 17,85 18,50 17,99 17,90 17,99 681 788.557.600
15/9/2009 18,60 18,31 +1,10% 18,31 19,45 18,74 18,31 18,45 675 2.301.775.400
14/9/2009 17,19 18,11 +5,29% 17,19 18,30 18,00 18,11 18,12 562 1.194.825.500
11/9/2009 17,40 17,20 -1,15% 16,91 17,73 17,39 17,17 17,20 397 583.656.100
10/9/2009 17,22 17,40 +1,16% 16,91 17,52 17,09 17,40 17,45 329 1.125.626.900
9/9/2009 17,50 17,20 -1,43% 17,05 17,75 17,36 17,15 17,20 364 565.798.600
8/9/2009 17,10 17,45 +2,35% 17,10 17,49 17,28 17,35 17,45 241 333.099.400
4/9/2009 16,80 17,05 +1,79% 16,70 17,05 16,74 17,05 17,09 119 722.863.800
3/9/2009 16,65 16,75 +1,21% 16,45 16,98 16,64 16,66 16,75 200 588.571.800
2/9/2009 16,00 16,55 +4,42% 16,00 16,55 16,17 16,46 16,55 107 802.059.700
1/9/2009 16,19 15,85 -2,10% 15,85 16,28 16,05 15,85 15,98 195 507.978.900
31/8/2009 16,52 16,19 -1,88% 15,93 16,52 16,16 16,11 16,19 158 310.934.200
28/8/2009 16,79 16,50 +0,06% 16,49 16,79 16,57 16,35 16,50 226 238.616.500
27/8/2009 16,50 16,49 +0,24% 16,30 16,55 16,41 16,31 16,49 265 238.998.400
26/8/2009 16,45 16,45 -1,38% 16,43 16,56 16,48 16,44 16,45 196 155.929.400
25/8/2009 16,59 16,68 +0,48% 16,55 16,96 16,68 16,57 16,68 120 127.904.300
24/8/2009 16,60 16,60 -2,24% 16,54 16,98 16,76 16,54 16,60 149 150.079.400
21/8/2009 17,00 16,98 +0,35% 16,76 17,20 17,05 16,80 16,98 141 96.217.700
20/8/2009 17,10 16,92 +0,12% 16,70 17,20 17,04 16,84 16,92 258 316.314.300
19/8/2009 16,82 16,90 +0,06% 16,74 17,31 17,05 16,90 17,08 140 960.621.200
18/8/2009 16,41 16,89 +2,86% 16,33 16,89 16,51 16,72 16,89 904 607.944.200
17/8/2009 16,41 16,42 +0,12% 15,84 16,42 16,04 16,01 16,42 465 394.952.100
14/8/2009 16,26 16,40 +0,92% 16,26 16,45 16,30 16,35 16,40 337 292.651.600
13/8/2009 16,53 16,25 -1,69% 15,84 16,84 16,72 16,25 16,48 302 566.536.700
12/8/2009 16,35 16,53 +2,67% 16,10 16,53 16,35 16,40 16,53 269 392.621.300
11/8/2009 16,30 16,10 -0,62% 15,68 16,36 15,91 16,10 16,22 285 605.628.900
10/8/2009 16,87 16,20 -3,97% 16,05 16,87 16,33 16,20 16,30 384 409.337.500
7/8/2009 16,75 16,87 +1,02% 16,45 16,87 16,54 16,46 16,87 154 254.657.600
6/8/2009 16,89 16,70 -0,89% 16,60 16,89 16,67 16,64 16,70 70 136.877.000
5/8/2009 16,85 16,85 -0,59% 16,61 16,85 16,71 16,85 16,86 96 96.967.400
4/8/2009 16,95 16,95 -0,29% 16,91 17,10 16,98 16,90 16,95 467 362.680.700
3/8/2009 17,05 17,00 -0,29% 16,90 17,10 17,00 16,93 17,00 253 185.180.400
31/7/2009 17,00 17,05 +0,29% 16,37 17,05 16,69 16,70 17,05 355 673.892.300
30/7/2009 17,39 17,00 +0,59% 16,95 17,39 17,03 16,91 17,00 134 275.918.000
29/7/2009 16,95 16,90 -0,59% 16,81 16,99 16,90 16,87 16,90 217 924.951.000
28/7/2009 17,20 17,00 -1,05% 16,74 17,20 16,99 16,87 17,00 131 135.927.500
27/7/2009 17,40 17,18 -0,41% 17,00 17,69 17,19 16,90 17,18 157 885.917.700
24/7/2009 16,60 17,25 +3,54% 16,60 17,33 16,85 17,25 17,32 58 265.914.000
23/7/2009 16,50 16,66 -0,06% 16,50 16,95 16,73 16,66 16,85 322 492.472.800
22/7/2009 16,40 16,67 -0,18% 16,33 16,67 16,52 16,55 16,65 111 214.824.400
21/7/2009 16,81 16,70 -0,60% 16,37 16,81 16,54 16,41 16,70 117 314.622.100
20/7/2009 16,35 16,80 +2,75% 16,20 17,00 16,60 16,65 16,80 108 3.045.211.300
17/7/2009 15,80 16,35 +4,14% 15,80 16,35 16,15 15,91 16,35 45 117.764.300
16/7/2009 15,41 15,70 +1,62% 15,40 15,70 15,65 15,70 15,78 53 223.015.700
15/7/2009 15,49 15,45 +1,64% 15,40 15,75 15,51 15,41 15,45 89 99.581.100
14/7/2009 15,76 15,20 -3,06% 15,10 15,85 15,45 15,20 15,29 302 332.017.200
13/7/2009 16,00 15,68 -2,31% 15,68 16,20 15,83 15,65 15,68 113 185.617.200
10/7/2009 15,95 16,05 +2,23% 15,90 16,16 16,09 16,05 16,10 80 44.408.500
8/7/2009 15,76 15,70 -0,63% 15,60 15,76 15,68 15,61 15,70 84 208.158.200
7/7/2009 16,00 15,80 -1,86% 15,75 16,10 15,86 15,73 15,80 201 345.037.700
6/7/2009 16,19 16,10 +0,88% 15,90 16,41 16,19 16,11 16,25 84 158.715.500
3/7/2009 16,02 15,96 +0,57% 15,95 16,10 16,02 15,96 16,10 65 102.373.700
2/7/2009 15,80 15,87 -0,50% 15,80 16,00 15,89 15,87 15,96 37 145.570.600
1/7/2009 15,75 15,95 +1,27% 15,68 15,95 15,76 15,80 15,95 46 194.723.700
30/6/2009 15,98 15,75 -1,44% 15,70 15,98 15,77 15,75 15,79 77 124.155.000
29/6/2009 16,09 15,98 -1,66% 15,68 16,20 15,97 15,83 15,98 167 388.398.300
26/6/2009 15,90 16,25 +2,14% 15,70 16,25 15,94 16,00 16,25 167 265.000.600
25/6/2009 16,00 15,91 -2,09% 15,85 16,20 15,99 15,91 15,95 124 139.303.000
24/6/2009 16,40 16,25 -1,87% 16,20 16,59 16,38 16,25 16,37 233 234.656.400
23/6/2009 15,50 16,56 +6,15% 15,22 16,56 16,06 16,56 16,59 181 249.335.300
22/6/2009 15,30 15,60 +1,96% 15,00 15,60 15,21 15,50 15,60 149 151.703.500
19/6/2009 15,05 15,30 +1,32% 13,79 15,30 14,67 15,10 15,30 375 370.018.800
18/6/2009 15,26 15,10 -0,53% 15,05 15,30 15,15 15,10 15,15 120 104.435.000
17/6/2009 15,50 15,18 -1,49% 15,05 15,50 15,19 15,18 15,29 146 166.389.100
16/6/2009 15,25 15,41 +1,72% 14,93 15,65 15,06 15,41 15,49 203 772.736.900
15/6/2009 15,33 15,15 -1,05% 15,10 15,33 15,23 15,15 15,20 142 405.169.200
12/6/2009 15,84 15,31 -0,78% 15,17 16,00 15,41 15,30 15,31 411 752.940.800
10/6/2009 14,95 15,43 +3,84% 14,79 15,46 15,31 15,40 15,43 569 868.946.500
9/6/2009 14,97 14,86 +0,27% 14,65 14,97 14,84 14,82 14,86 209 486.616.300
8/6/2009 14,41 14,82 +0,20% 14,41 14,90 14,74 14,81 14,85 66 502.075.200
5/6/2009 14,59 14,79 +2,71% 14,40 14,79 14,54 14,71 14,79 204 418.576.900
4/6/2009 14,58 14,40 -0,69% 14,40 14,58 14,48 14,40 14,50 42 110.498.500
3/6/2009 14,30 14,50 0,00% 14,25 14,50 14,43 14,35 14,50 146 221.352.500
2/6/2009 14,50 14,50 0,00% 14,25 14,60 14,48 14,27 14,50 171 170.219.500
1/6/2009 14,50 14,50 +0,35% 14,48 14,62 14,55 14,50 14,60 201 249.102.000
29/5/2009 14,45 14,45 +1,12% 14,18 14,55 14,31 14,25 14,45 209 518.529.200
28/5/2009 14,30 14,29 -0,76% 14,10 14,49 14,23 14,16 14,29 254 344.573.800
27/5/2009 14,40 14,40 -0,48% 14,22 14,60 14,42 14,22 14,40 108 247.645.600
26/5/2009 14,45 14,47 +0,49% 14,22 14,70 14,50 14,38 14,47 59 76.566.000
25/5/2009 14,57 14,40 -5,82% 14,21 14,57 14,46 14,30 14,40 57 136.214.700
22/5/2009 15,30 15,29 +1,59% 15,02 15,39 15,24 15,20 15,29 76 71.697.300
21/5/2009 15,07 15,05 0,00% 15,01 15,20 15,08 15,02 15,05 170 154.516.500
20/5/2009 15,50 15,05 -0,59% 15,05 15,50 15,23 15,05 15,18 107 57.889.200
19/5/2009 15,30 15,14 -0,79% 15,14 15,60 15,39 15,14 15,30 204 199.737.000
18/5/2009 15,00 15,26 +2,01% 14,70 15,26 14,91 15,20 15,26 184 686.317.500
15/5/2009 14,89 14,96 +0,74% 14,50 14,96 14,66 14,66 14,96 117 131.390.800
14/5/2009 14,40 14,85 +2,41% 14,40 14,90 14,83 14,75 14,85 62 287.950.800
13/5/2009 15,08 14,50 -3,91% 14,34 15,08 14,78 14,50 14,60 375 1.130.317.800
12/5/2009 14,80 15,09 +3,36% 14,45 15,44 14,93 14,90 15,09 365 493.269.100
11/5/2009 14,30 14,60 +2,46% 14,30 14,79 14,51 14,60 14,73 55 130.898.000
8/5/2009 14,06 14,25 +1,79% 14,00 14,39 14,14 14,25 14,34 170 140.619.400
7/5/2009 14,19 14,00 0,00% 13,77 14,19 13,88 13,90 14,00 104 102.223.800
6/5/2009 14,00 14,00 +1,30% 13,74 14,10 13,82 14,00 14,05 171 707.486.800
5/5/2009 13,93 13,82 -0,86% 13,77 14,00 13,87 13,82 13,95 196 320.376.800
4/5/2009 13,65 13,94 +2,27% 13,40 14,00 13,85 13,80 13,94 232 136.066.200
30/4/2009 13,60 13,63 +0,96% 13,60 13,99 13,68 13,50 13,63 89 724.946.700
29/4/2009 13,44 13,50 +1,50% 13,21 13,50 13,42 13,30 13,50 193 179.724.600
28/4/2009 13,20 13,30 -0,37% 13,00 13,49 13,23 13,20 13,30 256 205.999.500
27/4/2009 12,95 13,35 +2,69% 12,90 13,50 13,13 13,35 13,40 117 239.030.800
24/4/2009 12,44 13,00 +5,26% 12,40 13,01 12,66 12,96 13,00 349 259.779.600
23/4/2009 12,50 12,35 0,00% 12,27 12,50 12,32 12,30 12,37 51 48.073.900
22/4/2009 12,35 12,35 +0,82% 12,15 12,50 12,30 12,31 12,35 129 205.955.300
20/4/2009 12,20 12,25 +0,41% 11,91 12,36 12,12 12,04 12,25 106 70.570.500
17/4/2009 12,55 12,20 -2,32% 12,13 12,55 12,23 12,20 12,24 171 130.459.900
16/4/2009 12,95 12,49 -2,73% 12,40 12,95 12,53 12,40 12,49 211 887.167.900
15/4/2009 12,45 12,84 +3,63% 12,30 12,85 12,55 12,72 12,84 164 115.520.700
14/4/2009 12,86 12,39 -4,32% 12,20 12,95 12,52 12,31 12,40 142 316.891.700
13/4/2009 13,20 12,95 -1,52% 12,90 13,25 12,98 12,91 13,00 68 46.084.900
9/4/2009 12,95 13,15 +0,38% 12,88 13,20 13,04 13,15 13,20 182 78.058.200
8/4/2009 12,75 13,10 +1,55% 12,65 13,10 12,96 13,05 13,10 182 114.709.100
7/4/2009 12,65 12,90 +1,57% 12,55 12,99 12,73 12,70 12,90 71 110.802.200
6/4/2009 12,50 12,70 +0,79% 12,35 12,70 12,52 12,60 12,70 136 120.045.500
3/4/2009 12,30 12,60 +0,80% 11,90 12,60 12,34 12,59 12,60 99 174.599.400
2/4/2009 11,97 12,50 +5,04% 11,95 12,59 12,26 12,36 12,50 340 307.292.500
1/4/2009 11,60 11,90 +3,12% 11,39 11,90 11,69 11,80 11,90 406 415.307.000
31/3/2009 11,80 11,54 -1,37% 11,46 11,80 11,57 11,51 11,55 249 162.108.700
30/3/2009 11,57 11,70 -0,09% 11,48 11,70 11,57 11,65 11,70 115 49.991.400
27/3/2009 11,65 11,71 -0,34% 11,57 11,80 11,72 11,57 11,72 127 100.141.500
26/3/2009 11,95 11,75 0,00% 11,67 12,10 11,80 11,67 11,75 59 171.125.000
25/3/2009 11,88 11,75 +0,09% 11,62 12,00 11,84 11,74 11,75 164 89.343.700
24/3/2009 11,70 11,74 +0,09% 11,45 11,74 11,50 11,64 11,74 191 329.848.900
23/3/2009 11,81 11,73 -15,49% 11,54 11,90 11,70 11,68 11,73 308 445.599.300
20/3/2009 14,12 13,88 -1,21% 13,88 14,25 14,03 13,85 13,88 330 479.830.000
19/3/2009 14,01 14,05 +0,93% 13,86 14,29 14,08 14,05 14,09 234 661.987.700
18/3/2009 13,50 13,92 +0,94% 13,50 13,96 13,84 13,89 13,92 170 394.542.300
17/3/2009 13,55 13,79 +2,15% 13,44 13,89 13,62 13,70 13,80 86 396.405.800
16/3/2009 13,56 13,50 -0,37% 13,50 13,72 13,55 13,47 13,50 104 238.546.700
13/3/2009 13,90 13,55 -1,38% 13,55 13,90 13,67 13,55 13,66 100 156.328.300
12/3/2009 13,60 13,74 +1,40% 13,40 13,74 13,57 13,63 13,74 86 146.164.800
11/3/2009 13,60 13,55 -0,37% 13,40 13,85 13,53 13,47 13,55 437 459.377.400
10/3/2009 13,49 13,60 +2,26% 13,40 13,72 13,58 13,60 13,69 272 245.672.300
9/3/2009 13,00 13,30 +2,31% 13,00 13,42 13,28 13,22 13,30 71 91.409.800
6/3/2009 13,00 13,00 +0,78% 13,00 13,10 13,01 13,00 13,13 114 194.388.600
5/3/2009 13,00 12,90 -0,77% 12,75 13,10 12,85 12,76 12,90 108 152.345.600
4/3/2009 13,10 13,00 -0,76% 12,85 13,30 13,03 12,87 13,00 189 237.689.700
3/3/2009 12,80 13,10 +3,31% 12,79 13,20 12,86 13,00 13,10 111 133.264.800
2/3/2009 12,90 12,68 -3,13% 12,60 13,10 12,83 12,68 12,90 177 219.803.700
27/2/2009 13,10 13,09 0,00% 12,80 13,10 12,96 12,96 13,09 205 410.601.900
26/2/2009 13,45 13,09 -1,58% 13,02 13,55 13,14 13,09 13,19 274 476.782.800
25/2/2009 13,20 13,30 +0,76% 12,95 13,37 13,06 13,13 13,30 111 110.803.900
20/2/2009 13,26 13,20 -0,38% 13,05 13,26 13,18 13,14 13,20 139 185.520.200
19/2/2009 13,50 13,25 +0,30% 13,10 13,50 13,20 13,23 13,25 142 333.188.000
18/2/2009 13,50 13,21 +4,43% 13,08 13,65 13,25 13,21 13,35 278 636.324.800
17/2/2009 12,15 12,65 +2,02% 12,15 12,75 12,34 12,45 12,64 129 156.051.400
16/2/2009 11,90 12,40 +4,20% 11,80 12,65 12,16 12,20 12,40 121 145.310.200
13/2/2009 11,75 11,90 +3,48% 11,69 11,90 11,76 11,71 11,90 62 56.923.700
12/2/2009 11,90 11,50 -4,96% 11,50 11,90 11,63 11,50 11,70 233 407.500.300
11/2/2009 11,65 12,10 +4,31% 11,65 12,19 11,88 11,95 12,10 163 451.472.000
10/2/2009 11,60 11,60 +0,87% 11,40 11,75 11,59 11,35 11,60 109 151.228.800
9/2/2009 11,18 11,50 +2,86% 11,15 11,85 11,49 11,30 11,50 440 253.838.600
6/2/2009 10,80 11,18 +1,64% 10,80 11,23 11,06 11,15 11,18 75 93.689.500
5/2/2009 10,75 11,00 +1,85% 10,70 11,15 10,95 10,90 11,00 70 137.578.300
4/2/2009 10,50 10,80 +3,25% 10,48 10,90 10,57 10,60 10,80 152 171.500.600
3/2/2009 10,40 10,46 +1,16% 10,30 10,55 10,44 10,46 10,50 296 194.819.500
2/2/2009 10,29 10,34 +0,88% 10,20 10,45 10,30 10,21 10,34 49 36.899.400
30/1/2009 10,70 10,25 -4,21% 9,90 10,74 10,14 10,22 10,25 490 517.766.200
29/1/2009 11,00 10,70 -2,73% 10,60 11,00 10,63 10,70 10,80 62 151.277.700
28/1/2009 11,25 11,00 -1,79% 11,00 11,25 11,08 11,00 11,10 117 152.726.800
27/1/2009 11,29 11,20 -0,88% 11,10 11,29 11,19 11,08 11,20 51 53.634.300
26/1/2009 11,05 11,30 +1,80% 11,00 11,35 11,24 11,26 11,29 75 128.188.000
23/1/2009 10,90 11,10 +1,46% 10,89 11,10 10,95 10,91 11,10 30 13.361.700
22/1/2009 11,15 10,94 -1,00% 10,80 11,15 10,92 10,80 10,95 47 28.521.000
21/1/2009 11,04 11,05 -0,90% 11,00 11,25 11,16 10,80 11,10 92 158.586.200
20/1/2009 11,20 11,15 -0,89% 10,85 11,45 11,16 10,85 11,15 167 253.086.000
19/1/2009 10,70 11,25 +6,23% 10,70 11,30 10,89 11,00 11,25 54 40.731.500
16/1/2009 10,58 10,59 +1,92% 10,42 10,65 10,52 10,53 10,59 144 77.368.000
15/1/2009 10,45 10,39 -0,10% 10,35 10,45 10,39 10,30 10,39 124 100.599.400
14/1/2009 10,55 10,40 -1,79% 10,22 10,60 10,42 10,22 10,34 239 97.792.700
13/1/2009 10,14 10,59 +3,82% 10,13 10,60 10,42 10,55 10,60 94 58.056.900
12/1/2009 10,20 10,20 0,00% 10,05 10,20 10,12 10,10 10,20 80 27.131.900
9/1/2009 10,20 10,20 0,00% 10,06 10,24 10,12 10,20 10,23 198 88.714.900
8/1/2009 10,24 10,20 -0,97% 10,12 10,35 10,21 10,20 10,40 169 124.367.500
7/1/2009 10,27 10,30 +0,49% 10,01 10,42 10,29 10,21 10,30 277 262.520.200
6/1/2009 10,55 10,25 -3,12% 10,22 10,55 10,34 10,20 10,44 185 88.306.400
5/1/2009 10,34 10,58 +1,83% 10,30 10,59 10,42 10,45 10,59 160 197.628.800
2/1/2009 10,10 10,39 +3,69% 10,10 10,45 10,39 10,36 10,39 32 64.753.800
30/12/2008 10,08 10,02 -0,30% 10,02 10,34 10,06 10,02 10,30 38 104.648.300
29/12/2008 10,40 10,05 -1,95% 10,05 10,40 10,09 10,03 10,05 35 63.310.900
26/12/2008 10,14 10,25 +3,54% 10,01 10,29 10,03 10,25 10,28 51 15.159.600
23/12/2008 10,00 9,90 -1,00% 9,90 10,19 9,99 9,90 10,00 96 565.467.200
22/12/2008 10,05 10,00 +0,81% 9,89 10,05 9,93 9,90 10,00 66 133.496.300
19/12/2008 9,98 9,92 -0,80% 9,72 10,05 9,96 9,92 9,99 103 51.194.900
18/12/2008 10,10 10,00 -0,99% 9,90 10,17 10,03 9,90 10,00 161 146.591.400
17/12/2008 10,10 10,10 +1,20% 10,00 10,20 10,01 9,97 10,15 38 118.543.700
16/12/2008 9,92 9,98 +0,60% 9,87 10,05 9,90 9,90 9,99 73 192.907.000
15/12/2008 10,24 9,92 -2,65% 9,92 10,25 9,97 9,92 10,00 63 121.603.200
12/12/2008 10,02 10,19 -0,20% 9,88 10,19 9,97 9,96 10,19 144 131.117.300
11/12/2008 10,21 10,21 -1,35% 10,06 10,49 10,20 10,20 10,24 99 1.113.293.200
10/12/2008 10,50 10,35 0,00% 10,30 10,50 10,39 10,35 10,50 236 328.376.600
9/12/2008 10,78 10,35 -1,71% 10,20 10,80 10,34 10,25 10,50 206 903.342.000
8/12/2008 10,73 10,53 -0,66% 10,50 11,05 10,55 10,53 10,78 204 174.795.800
5/12/2008 10,51 10,60 -0,38% 10,50 10,69 10,55 10,51 10,60 211 99.740.200
4/12/2008 10,80 10,64 -0,56% 10,52 10,80 10,56 10,60 10,64 29 41.222.300
3/12/2008 10,50 10,70 -0,83% 10,50 10,89 10,65 10,55 10,70 32 132.876.400
2/12/2008 10,90 10,79 -0,09% 10,46 11,08 10,65 10,51 10,79 85 218.057.800
1/12/2008 10,90 10,80 -0,92% 10,60 10,90 10,74 10,60 10,80 22 23.541.000
28/11/2008 11,15 10,90 -2,59% 10,90 11,15 10,93 10,90 10,99 166 167.491.300
27/11/2008 10,76 11,19 +4,00% 10,71 11,19 10,85 10,90 11,18 99 34.646.800
26/11/2008 10,75 10,76 -2,62% 10,63 11,00 10,69 10,76 10,98 74 201.439.200
25/11/2008 11,00 11,05 +0,45% 10,70 11,20 10,80 10,75 11,05 22 48.791.700
24/11/2008 10,90 11,00 +1,48% 10,66 11,00 10,73 10,70 11,00 145 108.109.100
21/11/2008 10,80 10,84 -1,45% 10,50 10,85 10,71 10,55 10,85 40 53.236.100
19/11/2008 11,00 11,00 +0,09% 10,91 11,19 11,03 10,80 11,00 55 57.260.700
18/11/2008 11,55 10,99 -4,85% 10,85 11,55 11,13 10,88 10,99 62 51.008.700
17/11/2008 11,00 11,55 +2,21% 10,99 11,74 11,47 11,30 11,55 89 63.810.100
14/11/2008 11,36 11,30 +0,44% 10,90 11,36 11,05 11,00 11,30 71 102.935.400
13/11/2008 10,94 11,25 +2,74% 10,60 11,30 10,81 11,10 11,25 105 352.512.000
12/11/2008 10,89 10,95 0,00% 10,80 11,18 10,88 10,80 10,95 279 336.686.100
11/11/2008 10,73 10,95 +4,09% 10,60 11,35 10,84 10,95 11,00 166 160.373.200
10/11/2008 10,40 10,52 +4,16% 10,20 11,00 10,36 10,51 10,79 117 365.939.800
7/11/2008 10,00 10,10 +1,61% 9,90 10,14 9,99 10,00 10,10 153 454.432.700
6/11/2008 10,25 9,94 -5,33% 9,94 10,25 10,00 9,86 9,94 92 415.599.500
5/11/2008 11,05 10,50 -4,55% 10,30 11,05 10,71 10,45 10,50 67 127.783.700
4/11/2008 11,35 11,00 -2,22% 11,00 11,40 11,05 10,93 11,00 57 271.666.000
3/11/2008 12,00 11,25 -7,33% 11,25 12,00 11,58 11,01 11,25 95 449.662.100
31/10/2008 11,44 12,14 +6,03% 11,44 12,20 11,82 11,61 12,14 59 120.121.200
30/10/2008 11,59 11,45 -1,21% 11,20 11,70 11,45 10,03 11,90 197 144.967.900
29/10/2008 10,75 11,59 +9,44% 10,75 12,20 11,02 11,20 11,60 155 139.028.000
28/10/2008 10,50 10,59 +6,97% 10,20 11,00 10,53 10,45 10,59 55 83.470.900
27/10/2008 9,80 9,90 -0,30% 9,80 10,10 9,89 9,60 9,96 57 26.288.100
24/10/2008 10,20 9,93 -5,97% 9,71 10,20 10,02 9,71 9,93 89 87.619.200
23/10/2008 10,66 10,56 -1,31% 10,10 10,87 10,55 10,30 10,56 186 429.472.100
22/10/2008 11,10 10,70 -5,31% 10,70 11,29 10,87 10,70 11,00 53 269.967.300
21/10/2008 11,50 11,30 -1,74% 11,00 11,74 11,32 11,30 11,50 203 72.381.200
20/10/2008 11,02 11,50 +6,38% 10,87 11,69 11,16 11,50 11,80 79 122.057.300
17/10/2008 10,59 10,81 +1,12% 10,59 11,25 10,95 10,81 11,05 51 183.004.200
16/10/2008 10,80 10,69 -0,09% 10,29 10,85 10,49 10,51 10,69 68 114.879.000
15/10/2008 11,40 10,70 -8,15% 10,66 11,40 11,07 10,66 10,70 107 641.910.800
14/10/2008 11,20 11,65 +5,91% 11,03 11,65 11,33 11,30 11,65 265 304.575.400
13/10/2008 9,72 11,00 +13,52% 9,72 11,13 10,78 10,46 11,00 131 73.742.100
10/10/2008 8,87 9,69 +3,64% 8,45 9,69 8,91 9,20 9,69 126 186.993.900
9/10/2008 9,23 9,35 +1,30% 9,23 10,00 9,75 9,25 9,35 129 120.148.200
8/10/2008 9,00 9,23 -0,75% 8,26 9,24 8,70 8,70 9,24 194 133.684.600
7/10/2008 9,75 9,30 -4,62% 9,30 10,05 9,54 9,28 9,30 170 383.556.200
6/10/2008 10,00 9,75 -6,25% 9,27 10,00 9,49 9,50 9,75 361 260.280.200
3/10/2008 11,44 10,40 -4,59% 10,36 11,44 10,68 10,40 10,57 316 176.872.800
2/10/2008 11,70 10,90 -6,92% 10,60 11,87 11,21 10,90 11,00 363 730.616.200
1/10/2008 11,50 11,71 +1,83% 10,88 11,71 11,34 11,71 11,82 231 218.782.100
30/9/2008 10,85 11,50 +6,98% 10,69 11,50 11,10 11,50 11,55 405 247.466.400
29/9/2008 11,50 10,75 -6,52% 10,70 11,50 10,87 10,75 11,10 114 140.705.000
26/9/2008 11,80 11,50 -4,17% 11,50 12,00 11,88 11,50 11,75 96 242.467.200
25/9/2008 11,65 12,00 +2,56% 11,65 12,30 12,02 11,91 12,00 80 130.218.500
24/9/2008 11,98 11,70 -0,76% 11,03 12,00 11,48 11,21 11,70 134 242.612.700
23/9/2008 11,80 11,79 -0,08% 11,44 11,80 11,59 11,63 11,79 66 98.590.800
22/9/2008 11,85 11,80 -1,58% 11,00 12,02 11,49 11,40 11,80 200 440.437.500
19/9/2008 13,00 11,99 0,00% 11,99 13,00 12,16 11,58 11,99 131 798.807.700
18/9/2008 11,85 11,99 +1,18% 11,06 11,99 11,61 11,61 11,99 303 519.858.800
17/9/2008 12,10 11,85 -4,05% 11,40 12,10 11,94 11,40 12,07 185 1.188.364.700
16/9/2008 12,50 12,35 -1,98% 11,96 12,58 12,30 12,30 12,35 338 403.089.100
15/9/2008 12,80 12,60 -5,05% 12,50 13,05 12,68 12,53 12,60 120 179.297.700
12/9/2008 13,15 13,27 +0,91% 12,47 13,49 12,65 13,06 13,27 442 570.693.900
11/9/2008 13,00 13,15 +1,15% 12,76 13,30 13,13 13,10 13,15 306 416.648.100
10/9/2008 13,26 13,00 -1,89% 12,89 13,33 13,08 12,90 13,00 156 394.926.600
9/9/2008 13,95 13,25 -5,02% 13,24 13,95 13,39 13,25 13,50 93 213.222.000
8/9/2008 14,32 13,95 -1,06% 13,80 14,32 14,17 13,79 13,95 39 113.525.200
5/9/2008 13,95 14,10 -0,70% 13,85 14,22 14,03 13,82 14,10 188 354.651.400
4/9/2008 14,59 14,20 -2,07% 13,81 14,59 14,21 14,00 14,20 234 210.253.700
3/9/2008 14,60 14,50 -0,68% 14,34 14,60 14,49 14,40 14,50 97 95.091.600
2/9/2008 14,88 14,60 -1,02% 14,50 14,90 14,60 14,60 14,67 84 145.854.700
1/9/2008 14,70 14,75 +0,34% 14,60 15,15 14,91 14,50 14,75 78 84.576.100
29/8/2008 14,80 14,70 -0,68% 14,40 14,80 14,52 14,55 14,70 236 255.875.500
28/8/2008 14,60 14,80 +0,68% 14,50 14,80 14,61 14,76 14,80 376 330.718.600
27/8/2008 14,93 14,70 0,00% 14,65 14,93 14,75 14,60 14,70 91 61.827.700
26/8/2008 15,00 14,70 -2,00% 14,50 15,20 14,78 14,60 14,70 328 159.826.700
25/8/2008 15,00 15,00 +0,67% 15,00 15,10 15,02 15,00 15,05 69 28.551.900
22/8/2008 14,90 14,90 -0,53% 14,90 15,10 15,00 14,90 15,00 57 61.950.400
21/8/2008 15,08 14,98 -0,60% 14,60 15,09 14,80 14,75 14,98 262 147.051.000
20/8/2008 15,10 15,07 -0,20% 14,95 15,20 15,04 14,95 15,07 155 65.584.400
19/8/2008 15,00 15,10 +0,67% 14,90 15,15 14,95 14,90 15,10 134 52.627.500
18/8/2008 15,30 15,00 -1,32% 14,99 15,32 15,13 15,00 15,19 364 82.023.400
15/8/2008 15,20 15,20 0,00% 15,00 15,40 15,11 15,00 15,20 61 105.673.400
14/8/2008 14,97 15,20 +3,05% 14,90 15,50 15,08 15,00 15,20 104 93.075.000
13/8/2008 14,99 14,75 -1,01% 14,20 14,99 14,49 14,50 14,75 128 215.766.300
12/8/2008 15,35 14,90 -2,30% 14,75 15,35 14,89 14,87 14,90 89 264.599.000
11/8/2008 15,70 15,25 -2,87% 15,25 15,72 15,38 15,25 15,40 271 463.753.700
8/8/2008 15,50 15,70 +1,09% 15,37 16,05 15,67 15,70 15,80 379 266.917.600
7/8/2008 15,45 15,53 +2,17% 15,36 15,69 15,45 15,45 15,53 90 298.837.200
6/8/2008 15,14 15,20 +1,33% 15,00 15,50 15,18 15,15 15,20 69 52.704.700
5/8/2008 14,80 15,00 +2,74% 14,61 15,30 14,92 15,00 15,38 112 125.497.100
4/8/2008 15,25 14,60 -4,26% 14,57 15,25 14,67 14,60 14,65 222 181.228.200
1/8/2008 15,30 15,25 -1,61% 14,80 15,59 14,98 15,00 15,25 326 263.886.300
31/7/2008 15,35 15,50 +0,98% 14,86 15,50 15,11 15,00 15,59 329 924.371.700
30/7/2008 16,00 15,35 -2,85% 15,19 16,15 15,41 15,23 15,35 276 398.059.400
29/7/2008 15,64 15,80 +3,95% 15,10 15,80 15,35 15,14 15,80 235 533.886.400
28/7/2008 15,74 15,20 -3,18% 15,10 15,74 15,22 15,04 15,20 301 1.306.274.300
25/7/2008 15,99 15,70 -1,81% 15,14 15,99 15,50 15,40 15,70 177 426.479.600
24/7/2008 16,10 15,99 -1,17% 15,80 16,10 15,92 15,80 15,99 79 54.128.300
23/7/2008 16,00 16,18 +1,76% 15,70 16,29 15,85 15,77 16,18 123 72.310.500
22/7/2008 16,50 15,90 -4,22% 15,69 16,58 16,02 15,71 15,90 239 222.026.000
21/7/2008 16,60 16,60 0,00% 16,41 16,62 16,54 16,40 16,60 626 550.774.900
18/7/2008 16,85 16,60 -1,78% 16,26 16,85 16,50 16,50 16,60 84 75.750.400
17/7/2008 16,99 16,90 -0,53% 16,60 16,99 16,74 16,75 16,90 332 245.595.100
16/7/2008 16,79 16,99 +1,19% 16,51 17,19 17,02 16,71 17,00 69 139.602.700
15/7/2008 16,60 16,79 -1,24% 16,20 16,79 16,53 16,51 16,79 226 525.920.400
14/7/2008 16,40 17,00 +3,66% 16,10 17,01 16,77 16,88 17,00 358 713.899.200
11/7/2008 16,67 16,40 -1,80% 16,28 16,67 16,41 16,26 16,60 331 241.996.900
10/7/2008 16,00 16,70 +1,89% 16,00 16,80 16,56 16,60 16,70 293 731.090.000
8/7/2008 15,00 16,39 +8,54% 15,00 16,39 15,99 16,30 16,39 66 121.378.500
7/7/2008 14,80 15,10 +2,03% 14,79 15,30 15,03 15,10 16,00 88 149.892.700
4/7/2008 14,99 14,80 -1,00% 14,64 14,99 14,80 14,67 14,80 128 40.709.300
3/7/2008 14,65 14,95 +2,05% 14,50 14,95 14,63 14,60 14,95 107 37.022.400
2/7/2008 15,20 14,65 -2,98% 14,65 15,20 14,93 14,55 14,65 142 96.011.100
1/7/2008 15,65 15,10 -4,73% 14,80 15,95 15,07 15,10 15,29 294 419.877.000
30/6/2008 15,60 15,85 +1,60% 15,60 15,99 15,82 15,84 15,85 180 108.269.100
27/6/2008 15,20 15,60 +1,96% 15,10 15,70 15,27 15,49 15,60 47 265.281.000
26/6/2008 15,20 15,30 -0,20% 15,01 15,50 15,25 15,10 15,30 166 100.999.900
25/6/2008 15,60 15,33 -1,73% 15,00 15,60 15,22 15,33 15,60 564 443.222.500
24/6/2008 15,90 15,60 -1,89% 15,40 15,90 15,56 15,50 15,60 249 187.750.600
23/6/2008 15,99 15,90 -0,56% 15,81 16,05 15,99 15,70 15,90 260 135.631.700
20/6/2008 15,99 15,99 0,00% 15,88 16,29 16,00 15,81 15,99 534 652.420.000
19/6/2008 16,25 15,99 -0,99% 15,95 16,25 16,02 15,92 15,99 222 134.625.600
18/6/2008 16,70 16,15 -2,71% 16,15 16,70 16,46 16,15 16,29 138 381.100.000
17/6/2008 16,50 16,60 -0,60% 16,40 16,65 16,52 16,55 16,60 274 282.634.800
16/6/2008 16,70 16,70 0,00% 16,60 16,75 16,74 16,70 16,75 33 75.845.300
13/6/2008 16,70 16,70 -0,30% 16,61 16,84 16,70 16,50 16,70 102 69.664.600
12/6/2008 16,54 16,75 +1,52% 16,50 16,80 16,66 16,66 16,75 160 287.273.800
11/6/2008 16,85 16,50 -2,08% 16,50 16,85 16,67 16,50 16,69 169 167.131.100
10/6/2008 16,89 16,85 -0,88% 16,57 16,99 16,81 16,55 16,85 290 135.559.800
9/6/2008 16,80 17,00 +1,19% 16,50 17,15 16,88 16,70 17,00 186 411.209.700
6/6/2008 16,95 16,80 -0,47% 16,70 17,00 16,83 16,70 16,80 150 175.770.100
5/6/2008 16,89 16,88 +0,18% 16,67 17,00 16,87 16,55 16,88 191 171.464.700
4/6/2008 16,40 16,85 0,00% 16,40 16,85 16,75 16,55 16,85 243 180.643.400
3/6/2008 16,65 16,85 +1,51% 16,23 16,90 16,67 16,50 16,85 188 203.383.000
2/6/2008 16,69 16,60 -0,54% 16,40 16,76 16,51 16,60 16,75 74 163.207.800
30/5/2008 16,26 16,69 +3,66% 16,25 17,00 16,58 16,60 16,69 92 363.983.700
29/5/2008 16,25 16,10 -0,92% 16,00 16,54 16,13 16,10 16,19 220 634.748.500
28/5/2008 16,03 16,25 +1,50% 15,91 16,35 16,02 16,20 16,25 163 725.827.200
27/5/2008 16,28 16,01 -1,66% 15,90 16,35 16,00 16,01 16,05 167 89.478.400
26/5/2008 16,43 16,28 -0,43% 16,20 16,45 16,25 16,20 16,28 29 118.534.800
23/5/2008 16,50 16,35 -2,10% 16,00 17,10 16,30 16,35 16,39 379 285.564.700
21/5/2008 16,95 16,70 -1,12% 16,57 17,10 16,86 16,70 16,85 249 319.592.300
20/5/2008 17,30 16,89 -2,82% 16,65 17,30 16,92 16,80 16,89 171 234.888.600
19/5/2008 17,40 17,38 -0,11% 17,08 17,80 17,35 17,23 17,38 122 125.829.600
16/5/2008 17,40 17,40 -0,17% 17,16 17,57 17,35 17,21 17,40 156 412.357.300
15/5/2008 17,29 17,43 +1,69% 17,00 17,55 17,27 17,43 17,54 88 446.598.300
14/5/2008 17,38 17,14 -0,12% 16,82 17,39 17,17 17,10 17,14 102 519.628.300
13/5/2008 17,25 17,16 +0,65% 16,93 17,39 17,19 17,16 17,30 225 257.167.800
12/5/2008 17,10 17,05 +0,89% 16,90 17,10 16,92 16,95 17,05 33 71.437.400
9/5/2008 17,00 16,90 -1,17% 16,87 17,05 16,90 16,90 17,00 52 116.155.300
8/5/2008 17,29 17,10 +0,88% 17,00 17,29 17,11 17,02 17,10 31 97.395.600
7/5/2008 17,80 16,95 -3,69% 16,95 17,80 17,51 16,95 17,00 143 622.464.300
6/5/2008 17,80 17,60 -2,22% 17,41 17,80 17,54 17,60 17,70 53 277.834.600
5/5/2008 17,36 18,00 +4,35% 17,19 18,00 17,38 18,00 18,14 224 417.031.500
2/5/2008 17,30 17,25 -0,86% 16,70 17,44 17,03 17,00 17,25 208 388.087.300
30/4/2008 16,26 17,40 +7,01% 15,97 17,40 16,74 16,39 17,40 113 537.156.200
29/4/2008 16,01 16,26 +1,31% 15,96 16,26 16,04 16,15 16,28 182 429.688.600
28/4/2008 16,15 16,05 +0,31% 15,92 16,45 16,07 15,92 16,05 143 162.974.300
25/4/2008 16,25 16,00 -0,31% 15,90 16,30 16,04 16,00 16,10 177 349.363.300
24/4/2008 16,50 16,05 -1,53% 16,05 16,84 16,20 16,01 16,05 55 44.070.000
23/4/2008 17,00 16,30 -2,40% 16,30 17,00 16,67 16,30 16,40 84 509.138.300
22/4/2008 17,69 16,70 -12,11% 16,24 17,69 16,64 16,55 16,70 128 367.930.000
18/4/2008 19,10 19,00 -3,55% 18,61 19,18 18,94 18,87 19,00 345 363.669.500
17/4/2008 18,20 19,70 +8,30% 18,17 19,70 18,84 18,64 19,70 201 335.071.800
16/4/2008 18,29 18,19 +2,19% 17,99 18,35 18,17 18,05 18,20 98 187.788.300
15/4/2008 17,90 17,80 +1,14% 17,76 18,30 17,95 17,80 18,30 57 116.159.000
14/4/2008 18,50 17,60 -4,86% 17,40 18,50 17,64 17,60 17,88 216 237.027.300
11/4/2008 18,44 18,50 +0,33% 18,35 18,79 18,49 18,35 18,50 106 481.725.900
10/4/2008 17,81 18,44 +2,44% 17,81 18,44 17,98 18,10 18,44 167 304.346.500
9/4/2008 18,00 18,00 0,00% 17,50 18,00 17,83 17,80 18,00 107 286.042.900
8/4/2008 17,40 18,00 +1,69% 17,40 18,10 17,80 18,00 18,09 163 314.429.300
7/4/2008 17,85 17,70 0,00% 17,50 18,25 17,70 17,41 17,70 139 236.003.400

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.