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

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

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

Tempo Gráfico: Todos

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

EZTC3 - EZTEC - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 11,43 11,27 -1,40% 11,25 11,49 11,35 11,24 11,30 6.686 2.379.676.700
20/1/2025 11,32 11,43 +1,33% 11,17 11,57 11,42 11,43 11,54 4.436 1.743.883.500
17/1/2025 11,25 11,28 +0,62% 11,10 11,37 11,26 11,26 11,28 4.806 2.172.568.500
16/1/2025 11,41 11,21 -1,32% 11,11 11,42 11,22 11,21 11,27 5.871 1.953.065.300
15/1/2025 10,95 11,36 +4,51% 10,94 11,47 11,22 11,35 11,36 4.653 1.921.343.100
14/1/2025 10,63 10,87 +2,55% 10,57 10,89 10,76 10,86 10,89 5.100 1.760.925.100
13/1/2025 10,70 10,60 -0,84% 10,53 10,73 10,62 10,60 10,67 6.045 1.539.315.200
10/1/2025 10,91 10,69 -1,47% 10,65 10,91 10,71 10,68 10,72 3.477 1.361.627.500
9/1/2025 10,65 10,85 +2,26% 10,56 10,97 10,81 10,81 10,86 6.527 2.426.928.100
8/1/2025 10,95 10,61 -3,81% 10,56 10,99 10,67 10,60 10,62 8.548 3.103.801.100
7/1/2025 11,03 11,03 +0,82% 10,92 11,21 11,01 10,99 11,06 5.406 2.448.735.200
6/1/2025 10,79 10,94 +3,31% 10,69 11,01 10,88 10,88 10,94 8.770 2.895.068.900
3/1/2025 10,72 10,59 -1,85% 10,54 10,90 10,62 10,58 10,60 10.582 7.219.243.200
2/1/2025 10,81 10,79 -0,37% 10,38 10,88 10,65 10,78 10,79 10.468 4.670.425.000
30/12/2024 10,90 10,83 -0,73% 10,80 11,01 10,86 10,83 10,85 8.173 2.678.971.100
27/12/2024 11,14 10,91 -0,73% 10,91 11,16 10,96 10,91 10,99 6.138 2.261.991.800
26/12/2024 11,17 10,99 -1,79% 10,96 11,33 11,04 10,99 11,04 7.009 3.192.948.500
23/12/2024 11,61 11,19 -3,95% 11,18 11,68 11,32 11,18 11,24 7.718 2.716.452.000
20/12/2024 11,55 11,65 +1,30% 11,52 11,89 11,69 11,64 11,68 8.986 3.590.145.300
19/12/2024 11,19 11,50 +2,50% 11,08 11,55 11,36 11,43 11,54 6.824 2.597.779.600
18/12/2024 11,33 11,22 -2,01% 11,13 11,51 11,26 11,21 11,28 9.786 4.686.837.800
17/12/2024 11,30 11,45 +1,78% 11,18 11,63 11,42 11,45 11,47 8.412 3.139.130.700
16/12/2024 11,35 11,25 -0,79% 11,21 11,47 11,32 11,25 11,31 6.953 2.587.978.200
13/12/2024 11,65 11,34 -2,49% 11,34 11,76 11,50 11,34 11,41 8.670 3.711.986.100
12/12/2024 12,33 11,63 -7,03% 11,59 12,33 11,83 11,62 11,67 8.448 3.547.563.200
11/12/2024 12,20 12,51 +2,37% 12,00 12,80 12,37 12,45 12,52 10.154 3.967.764.600
10/12/2024 12,16 12,22 +2,35% 12,08 12,34 12,16 12,15 12,22 4.580 2.175.535.900
9/12/2024 12,18 11,94 -1,32% 11,87 12,23 12,00 11,94 12,00 4.312 1.853.552.000
6/12/2024 12,22 12,10 -1,55% 11,75 12,34 12,00 12,07 12,10 8.227 3.178.066.400
5/12/2024 12,16 12,29 +3,10% 12,12 12,43 12,24 12,20 12,30 7.069 3.155.778.800
4/12/2024 11,96 11,92 -0,08% 11,89 12,15 11,99 11,91 12,00 9.582 3.024.328.300
3/12/2024 12,31 11,93 -2,53% 11,82 12,50 12,02 11,93 11,94 12.386 4.533.673.300
2/12/2024 12,66 12,24 -3,32% 12,24 12,68 12,43 12,21 12,27 12.266 3.940.052.300
29/11/2024 12,91 12,66 -1,48% 12,36 13,01 12,60 12,63 12,72 13.102 5.742.466.000
28/11/2024 13,76 12,85 -7,49% 12,85 13,78 13,19 12,85 12,99 13.889 6.785.421.600
27/11/2024 14,42 13,89 -3,61% 13,89 14,52 14,17 13,89 13,91 10.231 6.421.386.000
26/11/2024 14,15 14,41 +2,64% 14,03 14,59 14,37 14,41 14,49 7.728 4.391.848.300
25/11/2024 14,20 14,04 -0,35% 14,00 14,32 14,14 14,01 14,04 5.093 2.783.562.400
22/11/2024 14,03 14,09 +1,59% 13,81 14,15 14,01 14,07 14,11 4.084 2.867.400.100
21/11/2024 14,12 13,87 -2,32% 13,70 14,17 13,93 13,85 13,87 8.600 3.887.924.600
19/11/2024 14,14 14,20 +0,85% 13,92 14,44 14,22 14,20 14,25 4.480 2.265.606.100
18/11/2024 14,39 14,08 -2,09% 14,03 14,50 14,16 14,07 14,12 7.693 4.762.605.400
14/11/2024 14,29 14,38 +0,56% 14,20 14,58 14,42 14,38 14,40 11.563 8.098.614.900
13/11/2024 14,17 14,30 +0,92% 14,09 14,40 14,24 14,26 14,30 8.191 4.324.799.400
12/11/2024 14,31 14,17 -0,91% 14,10 14,56 14,28 14,16 14,32 10.844 4.208.255.000
11/11/2024 14,20 14,30 +0,49% 14,17 14,62 14,38 14,29 14,30 8.481 5.756.427.000
8/11/2024 14,30 14,23 -0,84% 13,99 14,37 14,19 14,23 14,30 8.700 4.098.571.000
7/11/2024 14,62 14,35 -2,65% 14,25 14,91 14,52 14,34 14,48 8.760 4.439.092.900
6/11/2024 14,55 14,74 -4,84% 14,20 15,02 14,63 14,74 14,81 12.760 5.283.578.200
5/11/2024 15,45 15,49 +0,26% 15,15 15,73 15,48 15,49 15,53 10.249 5.210.515.200
4/11/2024 15,23 15,45 +3,83% 14,76 15,46 15,18 15,43 15,46 17.156 8.136.066.900
1/11/2024 14,92 14,88 +6,51% 14,87 15,53 15,17 14,88 14,90 24.955 16.602.032.200
31/10/2024 13,84 13,97 +1,09% 13,84 14,25 14,01 13,96 13,99 7.057 3.343.446.500
30/10/2024 13,70 13,82 +1,84% 13,66 14,31 13,97 13,81 13,82 9.808 5.055.749.000
29/10/2024 13,60 13,57 +0,44% 13,42 13,88 13,62 13,53 13,57 4.531 2.436.473.000
28/10/2024 13,56 13,51 +0,67% 13,50 13,80 13,62 13,51 13,52 5.438 2.837.272.800
25/10/2024 13,62 13,42 -1,47% 13,37 13,83 13,51 13,42 13,45 3.545 1.169.556.500
24/10/2024 13,51 13,62 +0,89% 13,35 13,70 13,53 13,62 13,64 5.366 2.164.803.300
23/10/2024 13,25 13,50 +0,67% 13,22 13,55 13,43 13,50 13,51 4.076 1.293.581.200
22/10/2024 13,93 13,41 -4,21% 13,36 13,95 13,54 13,40 13,43 5.913 2.247.739.500
21/10/2024 13,95 14,00 +0,50% 13,90 14,16 13,99 13,97 14,00 2.760 920.683.200
18/10/2024 14,10 13,93 -0,92% 13,87 14,28 13,97 13,93 13,98 7.796 2.395.632.300
17/10/2024 14,15 14,06 -1,88% 13,88 14,27 14,08 14,06 14,10 4.208 1.346.937.800
16/10/2024 14,22 14,33 0,00% 14,15 14,72 14,39 14,33 14,34 14.336 4.367.048.800
15/10/2024 14,44 14,33 +0,77% 14,14 14,62 14,31 14,27 14,34 5.253 2.725.378.900
14/10/2024 14,25 14,22 +0,71% 13,85 14,38 14,14 14,22 14,27 7.916 3.754.941.800
11/10/2024 13,89 14,12 +0,14% 13,82 14,16 13,99 14,07 14,15 3.727 1.415.788.300
10/10/2024 14,03 14,10 +1,00% 13,79 14,10 13,94 14,09 14,10 4.722 1.755.988.700
9/10/2024 14,20 13,96 -2,24% 13,66 14,33 13,86 13,92 13,96 5.988 2.202.342.700
8/10/2024 13,80 14,28 +2,81% 13,68 14,30 14,13 14,22 14,28 5.859 2.056.440.800
7/10/2024 14,15 13,89 -0,22% 13,74 14,26 13,95 13,86 13,89 4.025 1.655.141.700
4/10/2024 13,78 13,92 +0,22% 13,66 13,99 13,83 13,88 13,92 4.117 1.391.651.000
3/10/2024 14,05 13,89 -3,61% 13,83 14,23 13,95 13,88 13,89 4.885 1.631.106.900
2/10/2024 14,00 14,41 +3,97% 14,00 14,76 14,49 14,40 14,42 7.836 3.455.047.100
1/10/2024 13,71 13,86 +2,44% 13,61 14,14 13,84 13,85 13,90 7.299 3.700.757.900
30/9/2024 13,47 13,53 +0,22% 13,29 13,56 13,43 13,51 13,53 4.453 1.617.517.500
26/9/2024 13,63 13,50 +0,52% 13,43 13,78 13,56 13,49 13,50 4.515 1.714.428.500
25/9/2024 13,39 13,43 +0,75% 13,35 13,94 13,60 13,43 13,45 6.125 2.670.605.400
24/9/2024 13,44 13,33 +0,91% 13,24 13,68 13,42 13,32 13,40 5.099 2.380.350.700
23/9/2024 13,25 13,21 -1,86% 13,01 13,32 13,18 13,20 13,22 6.740 2.101.812.500
20/9/2024 14,36 13,46 -6,85% 13,44 14,43 13,72 13,45 13,46 13.281 5.783.280.200
19/9/2024 15,00 14,45 -2,76% 14,45 15,15 14,67 14,44 14,50 5.111 2.247.448.900
18/9/2024 14,87 14,86 -0,07% 14,72 15,32 15,00 14,86 14,89 5.667 2.293.608.400
17/9/2024 14,63 14,87 +1,09% 14,49 14,92 14,76 14,83 14,87 4.407 1.619.782.800
16/9/2024 14,79 14,71 -0,20% 14,48 14,79 14,62 14,62 14,72 3.141 1.266.711.300
13/9/2024 13,95 14,74 +6,89% 13,95 14,85 14,62 14,73 14,74 9.967 4.652.618.400
12/9/2024 13,69 13,79 +0,66% 13,65 13,89 13,78 13,79 13,83 5.952 1.989.101.800
11/9/2024 13,68 13,70 +0,37% 13,54 13,88 13,66 13,68 13,73 3.042 1.303.843.300
10/9/2024 13,80 13,65 -0,51% 13,53 13,83 13,68 13,64 13,65 3.942 1.818.948.000
9/9/2024 13,86 13,72 -0,29% 13,68 13,95 13,81 13,72 13,77 3.705 1.356.193.600
6/9/2024 14,12 13,76 -2,34% 13,68 14,18 13,80 13,75 13,78 5.898 2.446.647.600
5/9/2024 14,04 14,09 +0,07% 13,91 14,15 14,04 14,04 14,10 4.270 1.458.681.300
4/9/2024 13,81 14,08 +2,55% 13,81 14,28 14,11 14,07 14,10 3.317 1.411.869.500
3/9/2024 13,80 13,73 +0,15% 13,65 14,05 13,79 13,69 13,74 5.047 1.984.374.400
2/9/2024 13,91 13,71 -2,70% 13,71 13,98 13,81 13,71 13,74 5.159 2.073.806.700
30/8/2024 14,04 14,09 -0,21% 13,73 14,13 13,99 14,08 14,09 5.560 2.954.519.200
29/8/2024 14,77 14,12 -4,85% 14,12 14,77 14,31 14,12 14,15 5.591 2.058.176.200
28/8/2024 14,82 14,84 -0,40% 14,63 14,84 14,76 14,77 14,84 3.147 1.615.463.200
27/8/2024 14,87 14,90 +0,47% 14,67 15,05 14,90 14,90 14,92 5.047 2.307.318.400
26/8/2024 14,84 14,83 +0,14% 14,38 14,92 14,65 14,81 14,84 5.819 3.104.535.500
23/8/2024 13,85 14,81 +6,93% 13,85 14,83 14,53 14,80 14,82 7.138 3.927.700.400
22/8/2024 14,45 13,85 -4,68% 13,85 14,52 14,04 13,85 13,88 4.996 1.948.829.400
21/8/2024 14,86 14,53 -2,09% 14,50 14,99 14,70 14,53 14,59 6.003 1.716.094.200
20/8/2024 14,80 14,84 +0,95% 14,61 14,97 14,84 14,79 14,86 8.514 3.468.392.600
19/8/2024 14,19 14,70 +5,15% 13,95 14,71 14,48 14,66 14,70 8.846 3.390.783.400
16/8/2024 14,33 13,98 -2,17% 13,92 14,45 14,09 13,97 14,00 4.559 3.913.602.900
15/8/2024 13,98 14,29 +2,29% 13,81 14,46 14,25 14,28 14,34 6.507 2.032.408.500
14/8/2024 13,86 13,97 +0,87% 13,67 14,08 13,92 13,95 14,00 5.704 1.969.572.800
13/8/2024 14,05 13,85 -2,05% 13,82 14,24 13,96 13,85 13,88 8.021 3.072.328.800
12/8/2024 14,20 14,14 -0,28% 14,05 14,27 14,16 14,14 14,17 4.096 1.565.275.700
9/8/2024 13,75 14,18 +3,58% 13,75 14,22 14,03 14,16 14,20 4.795 1.912.230.700
8/8/2024 13,72 13,69 -0,36% 13,55 13,85 13,68 13,68 13,69 4.437 1.575.398.400
7/8/2024 13,20 13,74 +5,61% 13,18 13,75 13,52 13,70 13,74 7.986 3.832.121.400
6/8/2024 13,36 13,01 -2,25% 12,84 13,48 12,98 13,00 13,01 7.595 5.233.393.700
5/8/2024 13,19 13,31 -4,24% 12,93 13,51 13,27 13,29 13,33 7.204 3.663.980.700
2/8/2024 13,35 13,90 +6,51% 13,08 14,25 13,81 13,90 13,91 3.543 7.912.284.500
1/8/2024 13,34 13,05 -1,06% 12,93 13,41 13,13 13,05 13,06 6.179 2.562.137.000
31/7/2024 13,10 13,19 +0,84% 13,01 13,25 13,13 13,19 13,20 6.141 3.579.907.600
30/7/2024 13,43 13,08 -2,61% 12,97 13,45 13,11 13,07 13,08 5.738 2.984.730.900
29/7/2024 13,51 13,43 -0,44% 13,38 13,62 13,44 13,43 13,45 2.699 1.065.110.000
26/7/2024 13,45 13,49 +0,15% 13,45 13,67 13,54 13,49 13,54 3.014 1.263.820.900
25/7/2024 13,63 13,47 -1,61% 13,47 13,96 13,66 13,47 13,48 4.919 2.352.026.700
24/7/2024 14,27 13,69 -4,06% 13,69 14,31 13,85 13,69 13,70 5.982 3.094.397.100
23/7/2024 14,60 14,27 -3,25% 14,27 14,68 14,39 14,25 14,30 5.657 2.113.639.100
22/7/2024 14,24 14,75 +3,65% 14,24 14,80 14,61 14,68 14,75 2.384 1.444.442.600
19/7/2024 14,22 14,23 -0,49% 14,15 14,52 14,34 14,21 14,24 8.069 3.404.804.200
18/7/2024 14,50 14,30 -2,59% 14,24 14,70 14,46 14,30 14,36 8.530 3.130.639.400
17/7/2024 14,75 14,68 -1,48% 14,55 15,10 14,78 14,68 14,71 7.808 3.964.996.400
16/7/2024 14,87 14,90 +0,27% 14,81 15,29 14,98 14,90 14,91 8.275 3.635.571.900
15/7/2024 14,70 14,86 +3,84% 14,57 14,86 14,70 14,84 14,86 5.338 2.899.208.500
12/7/2024 14,54 14,31 -1,99% 14,26 14,56 14,35 14,30 14,31 3.165 2.154.996.100
11/7/2024 14,38 14,60 +2,46% 14,38 14,78 14,67 14,60 14,64 8.489 3.231.504.500
10/7/2024 13,90 14,25 +3,19% 13,90 14,31 14,20 14,21 14,26 9.204 4.972.538.600
9/7/2024 13,42 13,81 +2,37% 13,31 13,87 13,67 13,80 13,82 4.855 2.437.080.100
8/7/2024 13,56 13,49 -1,10% 13,35 13,63 13,46 13,48 13,49 2.678 1.623.828.900
5/7/2024 13,70 13,64 -0,22% 13,33 13,75 13,51 13,62 13,64 3.470 1.846.718.700
4/7/2024 13,25 13,67 +5,15% 13,25 13,78 13,57 13,67 13,69 5.247 3.407.862.700
3/7/2024 13,07 13,00 -0,15% 13,00 13,29 13,11 13,00 13,04 3.703 1.967.446.200
2/7/2024 13,08 13,02 +0,15% 12,90 13,14 13,01 13,02 13,05 5.307 2.247.373.300
1/7/2024 12,91 13,00 +0,46% 12,76 13,18 13,02 12,96 13,04 4.168 1.805.762.900
28/6/2024 13,15 12,94 -1,82% 12,85 13,26 12,96 12,93 12,95 3.271 1.925.751.400
27/6/2024 13,13 13,18 +1,07% 12,95 13,27 13,08 13,15 13,18 4.163 2.179.674.400
26/6/2024 13,24 13,04 -2,54% 13,00 13,27 13,07 13,04 13,07 3.420 1.508.978.200
25/6/2024 13,29 13,38 +0,68% 13,21 13,48 13,36 13,38 13,39 3.164 1.650.130.900
24/6/2024 12,85 13,29 +3,02% 12,85 13,31 13,21 13,25 13,30 4.093 2.139.867.700
21/6/2024 12,90 12,90 +0,16% 12,75 13,08 12,89 12,89 13,02 8.919 2.878.407.100
20/6/2024 13,27 12,88 -0,85% 12,88 13,38 13,02 12,88 12,90 3.303 1.413.880.300
19/6/2024 12,90 12,99 +1,01% 12,68 13,02 12,86 12,94 13,00 2.744 1.335.318.300
18/6/2024 12,93 12,86 -0,92% 12,86 13,20 12,97 12,86 12,89 3.548 1.220.675.300
17/6/2024 13,29 12,98 -2,41% 12,98 13,33 13,07 12,97 12,99 2.754 1.270.366.800
14/6/2024 12,87 13,30 +2,70% 12,83 13,43 13,25 13,22 13,30 3.744 2.258.492.400
13/6/2024 12,93 12,95 +1,01% 12,77 13,08 12,90 12,95 13,01 3.509 2.039.601.700
12/6/2024 13,50 12,82 -3,32% 12,82 13,76 13,05 12,82 12,95 6.460 3.206.876.500
11/6/2024 13,29 13,26 -0,23% 13,23 13,48 13,32 13,26 13,28 4.109 1.833.864.200
10/6/2024 13,41 13,29 -1,41% 13,23 13,70 13,42 13,26 13,34 6.210 3.378.756.600
7/6/2024 13,27 13,48 -0,66% 13,25 13,74 13,50 13,44 13,49 5.980 2.951.975.400
6/6/2024 13,28 13,57 +3,19% 13,28 13,68 13,52 13,55 13,57 6.560 2.428.522.600
5/6/2024 13,12 13,15 +0,08% 13,02 13,35 13,15 13,15 13,16 8.195 2.941.795.000
4/6/2024 13,20 13,14 -0,30% 13,01 13,34 13,13 13,13 13,14 5.511 1.825.513.900
3/6/2024 12,99 13,18 +1,93% 12,97 13,49 13,30 13,18 13,19 8.043 3.253.250.800
31/5/2024 12,76 12,93 +1,33% 12,64 12,98 12,82 12,91 12,95 6.705 2.884.037.300
29/5/2024 12,81 12,76 -1,09% 12,74 13,09 12,87 12,75 12,81 4.443 2.746.614.500
28/5/2024 13,33 12,90 -1,00% 12,85 13,35 13,03 12,89 12,90 2.440 1.521.320.000
27/5/2024 13,09 13,03 +0,15% 12,90 13,14 12,99 13,02 13,05 3.240 1.858.538.600
24/5/2024 13,26 13,01 -1,51% 13,01 13,40 13,15 13,00 13,05 3.188 1.579.214.100
23/5/2024 13,33 13,21 -1,42% 13,17 13,55 13,28 13,20 13,24 4.353 2.200.688.100
22/5/2024 14,20 13,40 -6,75% 13,40 14,23 13,63 13,40 13,42 6.247 3.656.500.400
21/5/2024 14,08 14,37 +2,13% 14,03 14,60 14,39 14,30 14,39 7.380 3.910.718.000
20/5/2024 13,56 14,07 +3,08% 13,47 14,15 13,91 14,05 14,07 4.788 2.544.026.100
17/5/2024 13,91 13,65 -2,15% 13,65 14,01 13,74 13,64 13,65 5.930 2.218.116.500
16/5/2024 14,04 13,95 +1,01% 13,77 14,07 13,88 13,95 13,96 2.875 1.314.902.300
15/5/2024 13,70 13,81 +0,95% 13,60 14,10 13,86 13,81 13,88 3.425 1.535.025.500
14/5/2024 13,82 13,68 -0,65% 13,67 13,99 13,76 13,68 13,69 1.945 1.131.403.300
13/5/2024 13,90 13,77 -0,94% 13,72 14,14 13,88 13,76 13,79 2.650 1.119.561.400
10/5/2024 13,99 13,90 -0,64% 13,64 14,32 13,86 13,90 13,91 4.871 2.315.191.800
9/5/2024 14,28 13,99 -4,24% 13,83 14,36 13,99 13,99 14,05 8.504 3.143.915.700
8/5/2024 14,82 14,61 -1,81% 14,25 14,82 14,46 14,52 14,62 6.128 3.658.789.000
7/5/2024 14,73 14,88 +1,02% 14,65 14,95 14,85 14,86 14,88 4.209 2.496.629.800
6/5/2024 14,66 14,73 +0,61% 14,51 14,95 14,73 14,68 14,75 6.563 4.052.301.700
3/5/2024 14,26 14,64 +6,01% 14,18 14,84 14,59 14,64 14,68 1.378 8.342.129.000
2/5/2024 14,06 13,81 +0,29% 13,77 14,30 13,89 13,80 13,81 5.811 2.554.867.800
30/4/2024 14,20 13,77 -3,30% 13,63 14,24 13,85 13,77 13,79 5.181 2.989.348.900
29/4/2024 13,88 14,24 +2,08% 13,80 14,38 14,16 14,24 14,25 5.410 2.540.861.200
26/4/2024 13,44 13,95 +4,89% 13,40 13,95 13,78 13,85 13,96 4.597 2.431.812.600
25/4/2024 13,47 13,30 -1,99% 13,21 13,52 13,31 13,27 13,30 4.126 2.417.085.600
24/4/2024 13,49 13,57 +0,59% 13,21 13,58 13,39 13,51 13,57 4.627 1.943.810.600
23/4/2024 13,45 13,49 -0,59% 13,25 13,73 13,51 13,47 13,52 4.706 1.762.199.200
22/4/2024 13,57 13,57 -0,07% 13,38 13,70 13,52 13,55 13,61 3.845 1.611.537.900
19/4/2024 13,44 13,58 +1,42% 13,31 13,79 13,63 13,57 13,63 7.828 4.271.951.900
18/4/2024 13,59 13,39 -1,54% 13,32 13,82 13,50 13,37 13,41 106 3.464.169.800
17/4/2024 14,38 13,60 -4,43% 13,60 14,54 13,93 13,59 13,60 1.187 5.429.663.000
16/4/2024 13,78 14,23 +2,97% 13,55 14,48 14,22 14,22 14,24 2.170 5.884.498.400
15/4/2024 14,44 13,82 -4,03% 13,82 14,44 14,04 13,81 13,86 824 4.703.946.400
12/4/2024 15,16 14,40 -5,76% 14,36 15,26 14,65 14,39 14,41 8.169 4.227.940.500
11/4/2024 14,99 15,28 +1,87% 14,83 15,31 15,15 15,20 15,29 8.038 2.741.216.600
10/4/2024 15,38 15,00 -3,16% 14,96 15,38 15,09 15,00 15,01 7.339 3.631.904.900
9/4/2024 15,55 15,49 +0,52% 15,34 15,70 15,54 15,49 15,53 6.673 2.382.428.300
8/4/2024 15,10 15,41 +2,12% 14,93 15,41 15,12 15,31 15,41 6.991 2.984.794.400
5/4/2024 15,11 15,09 -0,26% 14,82 15,20 15,00 15,08 15,10 6.053 2.931.275.700
4/4/2024 15,48 15,13 -1,75% 14,97 15,83 15,43 15,11 15,14 7.481 3.407.702.500
3/4/2024 16,24 15,40 -5,11% 15,40 16,24 15,70 15,40 15,43 7.578 4.258.598.100
2/4/2024 16,38 16,23 -1,46% 16,06 16,42 16,21 16,22 16,29 4.204 1.837.633.500
1/4/2024 16,34 16,47 +1,04% 16,27 16,62 16,44 16,41 16,48 4.129 2.019.399.000
28/3/2024 16,20 16,30 +0,49% 16,15 16,45 16,28 16,27 16,30 3.052 2.044.908.600
27/3/2024 16,16 16,22 +1,12% 15,98 16,33 16,17 16,20 16,23 8.773 5.115.407.500
26/3/2024 16,18 16,04 -0,93% 15,92 16,40 16,14 16,02 16,08 8.272 3.515.502.300
25/3/2024 16,38 16,19 -1,16% 16,11 16,50 16,25 16,18 16,20 6.685 2.585.611.300
22/3/2024 16,75 16,38 -3,65% 16,29 16,89 16,43 16,36 16,47 6.756 3.646.749.300
21/3/2024 17,40 17,00 -2,02% 16,94 17,41 17,04 16,99 17,05 4.339 3.501.641.400
20/3/2024 16,59 17,35 +4,14% 16,59 17,36 17,05 17,33 17,36 9.101 5.014.685.900
19/3/2024 16,74 16,66 +0,66% 16,14 16,83 16,62 16,64 16,72 9.198 5.550.827.600
18/3/2024 16,93 16,55 -2,36% 16,40 17,53 16,74 16,54 16,59 8.158 3.923.764.800
15/3/2024 17,25 16,95 -0,47% 16,13 17,82 16,64 16,75 16,95 4.316 9.730.531.000
14/3/2024 16,72 17,03 +1,61% 16,48 17,06 16,79 17,02 17,03 6.652 3.267.617.200
13/3/2024 16,86 16,76 -0,65% 16,50 17,04 16,80 16,71 16,76 6.797 2.960.038.800
12/3/2024 16,60 16,87 +2,00% 16,56 17,04 16,88 16,86 16,90 6.382 2.917.694.500
11/3/2024 16,04 16,54 +2,41% 15,98 16,56 16,43 16,53 16,55 3.623 1.801.151.800
8/3/2024 15,79 16,15 +1,51% 15,67 16,29 16,00 0,00 0,00 5.867 2.479.286.400
7/3/2024 16,50 15,91 -2,75% 15,81 16,59 16,01 15,87 15,92 5.611 2.758.116.100
6/3/2024 17,31 16,36 -5,43% 16,36 17,63 16,82 16,36 16,37 6.661 3.875.578.100
5/3/2024 17,16 17,30 +0,82% 17,14 17,72 17,41 17,27 17,30 5.554 3.562.755.900
4/3/2024 17,49 17,16 -1,61% 17,16 17,58 17,32 17,15 17,23 6.909 2.609.571.100
1/3/2024 16,96 17,44 +3,32% 16,80 17,48 17,25 17,39 17,45 6.486 3.571.319.300
29/2/2024 16,50 16,88 +1,93% 16,30 17,03 16,74 16,88 16,93 5.295 3.033.880.500
28/2/2024 17,11 16,56 -3,83% 16,45 17,16 16,71 16,56 16,68 6.854 2.857.865.500
27/2/2024 16,83 17,22 +2,81% 16,80 17,59 17,35 17,20 17,25 8.728 4.430.651.200
26/2/2024 16,84 16,75 -1,06% 16,68 17,05 16,83 16,75 16,85 5.700 2.586.934.400
23/2/2024 16,30 16,93 +4,06% 16,16 16,97 16,78 0,00 0,00 2.666 5.766.567.200
22/2/2024 15,78 16,27 +3,83% 15,68 16,31 16,07 16,20 16,27 7.464 2.857.536.900
21/2/2024 15,64 15,67 +0,19% 15,43 15,77 15,58 15,61 15,67 5.955 1.950.977.200
20/2/2024 15,00 15,64 +4,13% 14,85 15,64 15,46 15,60 15,65 5.585 2.256.589.800
19/2/2024 15,12 15,02 -2,21% 14,96 15,29 15,05 15,02 15,04 5.338 1.984.551.100
16/2/2024 14,96 15,36 +3,23% 14,77 15,39 15,04 15,26 15,37 503 3.817.712.800
15/2/2024 15,19 14,88 -0,87% 14,80 15,19 14,90 14,85 14,90 6.185 2.636.549.600
14/2/2024 15,36 15,01 -2,60% 15,01 15,36 15,11 15,01 15,12 5.021 1.540.786.900
9/2/2024 15,19 15,41 +2,05% 14,90 15,48 15,23 0,00 0,00 7.611 2.971.404.500
8/2/2024 15,67 15,10 -3,58% 14,95 15,79 15,14 15,10 15,14 584 3.982.153.200
7/2/2024 15,47 15,66 +1,23% 15,31 15,79 15,58 15,66 15,67 4.648 1.401.336.300
6/2/2024 15,16 15,47 +1,78% 15,12 15,61 15,35 15,38 15,47 6.596 1.974.033.900
5/2/2024 15,49 15,20 -2,00% 15,02 15,75 15,30 15,20 15,24 6.962 2.572.636.200
2/2/2024 15,39 15,51 +1,24% 14,99 15,61 15,26 15,51 15,56 9.181 4.227.969.300
1/2/2024 15,60 15,32 -0,78% 15,13 15,89 15,39 15,32 15,34 509 3.867.503.800
31/1/2024 15,20 15,44 +0,32% 15,07 16,20 15,71 15,42 15,45 8.981 3.748.772.800
30/1/2024 15,75 15,39 -2,16% 15,33 15,78 15,45 15,39 15,40 6.152 2.138.223.300
29/1/2024 15,91 15,73 -1,13% 15,65 15,99 15,77 15,72 15,76 5.347 1.668.833.300
26/1/2024 16,08 15,91 -0,93% 15,85 16,31 15,99 15,90 15,92 6.066 2.215.396.500
25/1/2024 15,70 16,06 +1,90% 15,64 16,26 16,02 16,05 16,11 7.474 2.441.624.100
24/1/2024 16,19 15,76 -1,75% 15,70 16,29 15,91 15,76 15,80 5.952 1.975.777.400
23/1/2024 16,07 16,04 -0,06% 15,93 16,45 16,07 16,03 16,04 5.011 1.822.449.700
22/1/2024 16,25 16,05 -1,53% 15,71 16,59 16,04 16,00 16,08 8.092 2.555.105.800
19/1/2024 15,96 16,30 +2,58% 15,34 16,35 15,86 16,26 16,35 3.521 5.152.650.000
18/1/2024 16,35 15,89 -2,75% 15,88 16,41 16,07 15,89 15,95 5.812 5.721.145.700
17/1/2024 16,31 16,34 +0,06% 16,17 16,67 16,33 16,33 16,34 4.773 1.561.778.400
16/1/2024 16,46 16,33 -1,86% 16,15 16,55 16,33 16,30 16,33 8.338 2.978.479.100
15/1/2024 16,75 16,64 -1,25% 16,50 17,37 16,84 16,63 16,70 4.488 1.932.585.900
12/1/2024 16,59 16,85 +1,14% 16,23 17,15 16,80 16,83 16,90 4.353 7.229.434.000
11/1/2024 17,08 16,66 -2,46% 16,63 17,29 16,88 16,65 16,71 8.081 3.726.143.000
10/1/2024 17,05 17,08 +0,65% 16,82 17,18 16,98 17,03 17,09 6.078 1.999.226.200
9/1/2024 16,91 16,97 -0,24% 16,71 17,13 16,94 16,97 16,98 4.075 1.601.203.900
8/1/2024 16,40 17,01 +2,78% 16,24 17,30 16,96 17,00 17,01 7.258 3.141.270.300
5/1/2024 16,38 16,55 +0,12% 16,34 16,97 16,66 16,54 16,56 5.836 2.680.788.700
4/1/2024 17,21 16,53 -4,62% 16,45 17,28 16,74 16,53 16,54 9.090 3.204.051.900
3/1/2024 17,47 17,33 -0,80% 17,00 17,68 17,35 17,33 17,40 8.421 3.554.061.200
2/1/2024 18,71 17,47 -6,58% 17,47 18,90 17,88 17,46 17,48 9.027 4.290.743.300
28/12/2023 18,92 18,70 -1,63% 18,70 19,30 18,87 18,69 18,70 4.523 2.546.419.200
27/12/2023 18,85 19,01 +0,48% 18,68 19,01 18,88 18,96 19,01 5.706 2.746.159.500
26/12/2023 18,54 18,92 +1,72% 18,54 18,92 18,77 18,73 18,92 4.669 1.692.745.700
22/12/2023 18,51 18,60 +1,09% 18,21 18,64 18,48 18,60 18,63 6.095 2.414.755.200
21/12/2023 18,96 18,40 -1,71% 18,40 19,03 18,57 18,39 18,51 5.372 2.081.424.700
20/12/2023 18,71 18,72 -0,43% 18,46 19,00 18,73 18,68 18,73 5.158 2.135.320.600
19/12/2023 19,09 18,80 -0,74% 18,74 19,37 18,95 18,78 18,80 5.268 2.524.759.500
18/12/2023 18,90 18,94 +1,45% 18,57 19,13 18,92 18,94 19,04 3.883 1.806.756.900
15/12/2023 18,92 18,67 -0,69% 18,27 19,00 18,57 18,56 18,67 5.009 2.565.132.100
14/12/2023 18,67 18,80 +1,90% 18,67 19,21 18,96 18,79 18,88 92 5.110.096.500
13/12/2023 17,96 18,45 -0,27% 17,38 18,66 17,94 18,45 18,50 9.589 13.561.463.100
12/12/2023 18,27 18,50 +1,93% 18,12 18,51 18,35 18,40 18,50 3.492 1.599.585.100
11/12/2023 18,62 18,15 -3,15% 18,10 18,65 18,26 18,15 18,20 4.208 1.867.152.300
8/12/2023 18,63 18,74 +0,70% 18,21 18,82 18,55 18,58 18,75 6.546 3.603.365.900
7/12/2023 17,70 18,61 +5,44% 17,67 18,61 18,25 18,46 18,62 1.246 5.487.332.400
6/12/2023 18,24 17,65 -2,16% 17,57 18,42 17,87 17,64 17,66 7.557 4.246.622.000
5/12/2023 18,07 18,04 +0,11% 17,61 18,17 17,94 18,01 18,05 8.359 4.381.266.100
4/12/2023 18,67 18,02 -3,79% 17,93 18,83 18,12 17,99 18,03 6.177 3.179.759.200
1/12/2023 18,39 18,73 +1,79% 17,91 18,87 18,44 18,50 18,74 1.299 4.832.665.500
30/11/2023 18,65 18,40 -0,22% 17,99 18,67 18,35 18,39 18,50 8.603 4.396.091.100
29/11/2023 18,99 18,44 -1,39% 18,35 19,45 18,73 18,44 18,48 327 5.648.972.200
28/11/2023 18,17 18,70 +3,20% 17,71 18,71 18,24 18,67 18,70 262 6.327.253.000
27/11/2023 17,51 18,12 +3,48% 17,51 18,15 17,97 18,00 18,12 9.420 4.582.867.400
24/11/2023 17,58 17,51 -0,17% 17,29 17,68 17,47 17,48 17,51 4.880 3.003.301.500
23/11/2023 17,48 17,54 +0,34% 17,06 17,90 17,63 17,53 17,55 4.856 2.361.547.600
22/11/2023 17,20 17,48 +2,46% 16,95 17,62 17,31 17,45 17,48 8.469 5.054.428.500
21/11/2023 17,88 17,06 -5,06% 16,85 17,88 17,22 17,05 17,06 1.982 6.561.547.400
20/11/2023 18,05 17,97 -0,44% 17,81 18,32 18,06 17,96 18,00 7 4.509.661.000
17/11/2023 18,09 18,05 +0,22% 17,51 18,28 17,92 17,93 18,05 662 6.776.903.800
16/11/2023 17,50 18,01 +2,91% 17,44 18,18 17,89 18,00 18,03 1.471 5.503.417.000
14/11/2023 16,70 17,50 +5,49% 16,70 17,69 17,40 17,48 17,51 2.435 6.376.722.400
13/11/2023 16,38 16,59 +1,22% 16,17 16,74 16,56 16,57 16,61 8.412 3.395.206.700
10/11/2023 16,16 16,39 +1,42% 15,47 16,75 16,33 16,39 16,43 9.143 4.355.457.900
9/11/2023 16,13 16,16 +0,31% 15,91 16,68 16,25 16,12 16,16 9.978 4.491.875.700
8/11/2023 16,20 16,11 -0,56% 15,91 16,70 16,23 16,05 16,11 8.898 3.630.500.800
7/11/2023 15,27 16,20 +5,19% 15,27 16,48 16,09 16,19 16,31 9.518 3.491.828.300
6/11/2023 15,71 15,40 -1,28% 15,27 15,76 15,45 15,40 15,41 8.410 3.362.844.100
3/11/2023 14,91 15,60 +8,26% 14,91 15,78 15,45 15,60 15,62 417 4.723.745.200
1/11/2023 14,62 14,41 +0,28% 14,20 14,70 14,37 14,41 14,43 8.628 3.745.341.400
31/10/2023 14,35 14,37 +0,98% 13,96 14,51 14,32 14,35 14,39 6.479 2.458.392.100
30/10/2023 14,80 14,23 -2,73% 14,12 14,81 14,30 14,19 14,23 689 4.138.962.800
27/10/2023 15,35 14,63 -4,50% 14,60 15,68 14,94 14,63 14,66 572 3.055.411.400
26/10/2023 14,99 15,32 +2,47% 14,89 15,44 15,23 15,30 15,32 1.632 3.290.975.300
25/10/2023 15,40 14,95 -2,92% 14,94 15,57 15,06 14,94 14,95 7.215 2.205.593.400
24/10/2023 15,80 15,40 -1,53% 15,01 15,89 15,31 15,40 15,44 7.167 3.341.874.800
23/10/2023 15,06 15,64 +3,30% 15,06 15,72 15,56 15,62 15,64 5.784 2.033.773.800
20/10/2023 15,14 15,14 -0,66% 15,04 15,43 15,17 15,14 15,19 7.038 2.480.082.600
19/10/2023 15,27 15,24 +0,26% 15,22 15,74 15,45 15,23 15,24 6.941 2.428.687.500
18/10/2023 15,90 15,20 -5,12% 15,17 15,97 15,48 15,20 15,25 3.325 8.647.890.300
17/10/2023 16,44 16,02 -3,32% 15,98 16,65 16,25 16,02 16,15 6.562 3.166.957.800
16/10/2023 16,47 16,57 +1,35% 16,30 16,95 16,67 16,57 16,59 5.418 2.421.191.500
13/10/2023 16,65 16,35 -4,50% 16,09 16,66 16,42 16,34 16,36 4.087 5.854.533.000
11/10/2023 17,18 17,12 -0,06% 17,03 17,51 17,23 17,12 17,19 7.927 3.984.429.800
10/10/2023 17,12 17,13 +1,00% 16,97 17,47 17,16 17,11 17,13 9.170 5.090.125.700
9/10/2023 16,60 16,96 +0,95% 16,28 17,06 16,70 16,90 16,96 9.641 3.248.754.300
6/10/2023 16,83 16,80 -2,27% 16,44 17,08 16,78 16,80 16,83 2.642 5.004.768.400
5/10/2023 17,71 17,19 -2,99% 17,03 17,88 17,22 17,18 17,20 6.205 2.871.659.400
4/10/2023 17,65 17,72 +1,03% 17,32 18,04 17,71 17,71 17,75 6.623 3.145.566.100
3/10/2023 17,97 17,54 -3,47% 17,40 18,14 17,67 17,52 17,55 9.559 6.347.980.100
2/10/2023 18,82 18,17 -3,45% 17,95 18,87 18,29 18,17 18,18 255 4.759.527.700
29/9/2023 19,38 18,82 -1,05% 18,72 19,60 18,99 18,81 18,83 9.622 4.787.735.600
28/9/2023 18,77 19,02 +0,90% 18,67 19,21 18,97 18,89 19,02 579 4.343.725.600
27/9/2023 19,24 18,85 -1,98% 18,51 19,54 18,88 18,85 18,86 9.229 4.437.582.100
26/9/2023 19,71 19,23 -3,66% 19,08 19,95 19,45 19,23 19,27 8.072 4.476.628.000
25/9/2023 20,10 19,96 -0,84% 19,71 20,17 19,91 19,95 19,96 4.219 1.982.306.000
22/9/2023 20,80 20,13 -2,47% 20,04 20,86 20,34 20,12 20,14 4.850 2.395.035.900
21/9/2023 21,15 20,64 -3,55% 20,52 21,16 20,70 20,63 20,66 6.035 3.734.718.700
20/9/2023 21,34 21,40 +0,94% 21,28 21,93 21,60 21,40 21,47 6.867 5.136.262.200
19/9/2023 21,68 21,20 -2,17% 21,02 21,85 21,22 21,20 21,26 7.697 4.475.108.600
18/9/2023 21,35 21,67 +1,74% 21,35 22,30 21,89 21,67 21,73 8.637 5.531.828.900
15/9/2023 22,17 21,30 -3,92% 21,23 22,48 21,66 21,30 21,31 6.316 4.974.709.500
14/9/2023 22,60 22,17 -1,25% 21,96 22,66 22,23 22,15 22,20 6.188 2.981.055.100
13/9/2023 22,90 22,45 -1,84% 22,42 23,47 22,90 22,44 22,45 627 5.922.496.900
12/9/2023 22,20 22,87 +3,48% 21,98 23,03 22,70 22,86 22,90 6.938 4.293.895.600
11/9/2023 20,87 22,10 +5,84% 20,87 22,16 21,58 22,04 22,10 1.763 6.238.971.800
8/9/2023 20,70 20,88 +0,38% 20,58 20,95 20,77 20,87 20,89 5.926 2.324.860.200
6/9/2023 21,09 20,80 -1,47% 20,67 21,15 20,80 20,79 20,84 414 4.674.741.600
5/9/2023 21,56 21,11 -2,36% 20,90 21,56 21,13 21,11 21,12 7.949 4.060.733.000
4/9/2023 21,87 21,62 -2,08% 21,31 22,01 21,64 21,59 21,63 5.555 3.272.537.500
1/9/2023 22,03 22,08 +0,18% 21,96 22,65 22,15 22,08 22,10 5.007 3.164.546.100
31/8/2023 23,20 22,04 -5,08% 21,88 23,20 22,24 22,01 22,05 9.002 6.190.621.900
30/8/2023 23,96 23,22 -2,56% 23,05 23,96 23,29 23,22 23,23 5.532 2.625.846.500
29/8/2023 24,11 23,83 -0,04% 23,39 24,16 23,74 23,83 23,84 5.092 2.820.680.600
28/8/2023 23,75 23,84 +0,17% 23,37 24,08 23,63 23,84 23,85 5.485 3.822.921.400
25/8/2023 24,57 23,80 -3,13% 23,63 24,68 23,95 23,80 23,82 5.198 3.446.153.300
24/8/2023 24,83 24,57 -1,05% 24,42 24,91 24,65 24,54 24,57 5.467 3.450.753.600
23/8/2023 24,69 24,83 +0,12% 23,82 24,95 24,56 24,82 24,84 9.064 6.601.761.800
22/8/2023 23,30 24,80 +6,99% 23,17 24,80 24,16 24,73 24,80 7.345 6.868.928.400
21/8/2023 23,19 23,18 -0,39% 22,41 23,20 22,79 23,14 23,18 6.563 4.087.407.200
18/8/2023 23,00 23,27 -0,77% 22,44 23,27 22,91 23,05 23,29 203 6.446.466.100
17/8/2023 23,75 23,45 -1,05% 22,88 23,94 23,27 23,45 23,46 7.931 5.540.051.500
16/8/2023 23,47 23,70 +0,38% 23,44 24,16 23,78 23,59 23,70 9.046 5.812.973.200
15/8/2023 23,08 23,61 +2,03% 22,57 23,67 23,29 23,45 23,62 8.614 7.066.139.800
14/8/2023 23,60 23,14 -1,32% 22,63 23,60 23,08 23,13 23,14 8.395 7.027.064.100
11/8/2023 22,80 23,45 +3,08% 22,80 23,61 23,35 23,41 23,45 8.863 6.401.708.400
10/8/2023 22,71 22,75 +0,13% 22,43 22,95 22,63 22,75 22,77 6.835 3.913.326.500
9/8/2023 23,05 22,72 -1,17% 22,30 23,10 22,58 22,59 22,73 105 8.959.603.500
8/8/2023 22,65 22,99 +0,39% 22,16 23,23 22,86 22,93 22,99 8.934 5.626.921.900
7/8/2023 23,20 22,90 -1,29% 22,73 23,70 23,03 22,85 22,90 7.227 5.835.715.300
4/8/2023 22,73 23,20 +1,98% 22,46 23,67 23,25 23,16 23,20 8.736 6.355.353.600
3/8/2023 22,91 22,75 +1,97% 22,62 24,19 23,27 22,75 22,77 2.065 10.216.512.500
2/8/2023 22,04 22,31 +1,23% 22,04 22,84 22,44 22,31 22,38 5.120 9.130.213.100
1/8/2023 21,69 22,04 +1,43% 21,42 22,20 21,99 22,04 22,06 6.250 3.768.225.000
31/7/2023 21,36 21,73 +2,55% 21,36 21,86 21,69 21,68 21,74 4.442 2.856.249.700
28/7/2023 21,51 21,19 -1,30% 20,91 21,65 21,11 21,17 21,20 5.150 2.970.160.200
27/7/2023 21,63 21,47 -1,38% 21,47 22,07 21,70 21,47 21,62 7.765 4.184.994.100
26/7/2023 21,32 21,77 +1,82% 20,99 21,78 21,37 21,75 21,77 7.710 5.602.335.100
25/7/2023 20,39 21,38 +6,21% 20,31 21,68 21,35 21,38 21,41 4.229 10.450.160.700
24/7/2023 20,00 20,13 +1,41% 19,70 20,13 19,98 20,03 20,13 3.892 2.317.988.900
21/7/2023 19,66 19,85 +1,12% 19,63 20,14 19,91 19,85 19,95 4.993 3.160.387.100
20/7/2023 19,80 19,63 -0,51% 19,45 19,92 19,59 19,62 19,63 3.523 2.164.523.200
19/7/2023 19,96 19,73 -1,10% 19,25 20,28 19,61 19,70 19,73 5.598 3.496.147.500
18/7/2023 19,83 19,95 +1,06% 19,69 20,05 19,90 19,94 19,95 4.658 2.716.885.100
17/7/2023 19,34 19,74 +2,07% 19,13 19,91 19,61 19,71 19,74 7.975 4.681.540.600
14/7/2023 20,20 19,34 -4,59% 19,13 20,20 19,47 19,34 19,43 6.365 3.881.717.400
13/7/2023 19,90 20,27 +2,68% 19,77 20,60 20,35 20,27 20,28 932 6.002.031.800
12/7/2023 19,73 19,74 +0,36% 19,61 20,23 19,92 19,70 19,74 6.106 3.290.117.200
11/7/2023 19,87 19,67 -1,45% 18,96 20,01 19,50 19,67 19,70 9.395 5.113.356.100
10/7/2023 19,72 19,96 +0,35% 19,65 20,32 20,00 19,86 19,96 8.474 5.416.385.500
7/7/2023 19,02 19,89 +5,46% 18,89 20,18 19,81 19,88 19,91 694 6.082.513.400
6/7/2023 18,25 18,86 +2,00% 18,02 19,34 18,75 18,86 18,87 8.311 4.645.672.300
5/7/2023 18,00 18,49 +2,27% 17,80 18,57 18,32 18,45 18,50 6.532 2.642.030.300
4/7/2023 18,29 18,08 -1,09% 17,91 18,38 18,12 18,07 18,08 6.089 2.743.749.100
3/7/2023 18,56 18,28 -0,76% 18,21 18,81 18,41 18,26 18,30 6.567 2.404.595.300
30/6/2023 18,23 18,42 +1,82% 18,20 18,68 18,44 18,41 18,43 9.293 3.696.627.200
29/6/2023 17,65 18,09 +3,25% 17,57 18,22 18,02 18,09 18,10 5.084 2.808.164.300
28/6/2023 17,52 17,52 -0,34% 17,34 17,95 17,65 17,52 17,54 9.756 6.208.943.400
27/6/2023 18,40 17,58 -3,14% 17,20 18,50 17,56 17,53 17,59 7.731 3.891.128.900
26/6/2023 18,31 18,15 -0,77% 17,83 18,47 18,10 18,14 18,16 4.757 4.759.454.700
23/6/2023 18,16 18,29 +1,61% 17,95 18,37 18,20 18,25 18,29 8.612 3.556.606.900
22/6/2023 19,04 18,00 -6,64% 17,78 19,05 18,04 17,97 18,00 5.047 7.253.723.400
21/6/2023 18,89 19,28 +2,39% 18,80 19,41 19,11 19,28 19,30 7.379 6.799.169.900
20/6/2023 18,49 18,83 +1,40% 18,37 18,99 18,82 18,81 18,84 5.308 2.290.988.400
19/6/2023 18,42 18,57 +0,27% 18,12 18,77 18,50 18,57 18,58 4.224 2.260.654.500
16/6/2023 18,69 18,52 -1,75% 18,40 18,95 18,59 18,51 18,53 5.961 2.752.150.900
15/6/2023 18,78 18,85 +0,27% 18,51 19,27 18,87 18,85 18,91 6.907 3.345.840.300
14/6/2023 18,50 18,80 +2,29% 18,30 18,84 18,60 18,75 18,80 6.557 2.942.197.000
13/6/2023 19,30 18,38 -4,52% 18,32 19,38 18,63 18,38 18,39 6.619 3.282.271.500
12/6/2023 18,89 19,25 +2,12% 18,82 19,40 19,22 19,25 19,28 6.440 3.681.471.800
9/6/2023 19,14 18,85 -0,53% 18,78 19,35 19,03 18,84 18,85 4.290 2.463.967.700
7/6/2023 19,00 18,95 +0,48% 18,68 19,25 18,98 18,95 18,97 6.009 3.475.198.100
6/6/2023 18,60 18,86 +1,51% 18,60 19,11 18,82 18,82 18,86 7.445 4.434.127.700
5/6/2023 18,65 18,58 +0,32% 18,19 18,74 18,50 18,58 18,62 7.652 3.684.419.200
2/6/2023 18,26 18,52 +1,70% 18,23 18,72 18,49 18,50 18,52 3.321 9.474.950.400
1/6/2023 17,75 18,21 +3,29% 17,70 18,34 18,06 18,21 18,28 4.704 7.441.771.000
31/5/2023 17,08 17,63 +2,32% 17,08 17,69 17,50 17,51 17,64 6.981 3.801.324.800
30/5/2023 17,66 17,23 -1,88% 17,07 17,94 17,43 17,22 17,23 1.309 5.864.905.100
29/5/2023 17,14 17,56 +2,45% 16,91 17,74 17,40 17,55 17,60 7.690 4.375.174.400
26/5/2023 17,26 17,14 +0,06% 16,97 17,45 17,20 17,12 17,14 616 8.922.756.600
25/5/2023 16,75 17,13 +4,39% 16,75 17,53 17,18 17,07 17,14 1.879 5.760.173.000
24/5/2023 16,44 16,41 -1,08% 16,18 16,80 16,49 16,40 16,42 8.320 3.677.295.900
23/5/2023 16,41 16,59 +0,06% 16,41 17,02 16,76 16,58 16,59 8.374 4.132.702.700
22/5/2023 16,40 16,58 -0,36% 16,40 16,97 16,78 16,58 16,61 8.367 3.596.081.800
19/5/2023 16,42 16,64 +1,16% 16,31 17,23 16,81 16,64 16,71 1.018 5.393.059.200
18/5/2023 16,04 16,45 +2,36% 16,04 16,63 16,39 16,45 16,46 9.988 5.003.721.500
17/5/2023 15,72 16,07 +2,29% 15,72 16,20 16,00 16,06 16,16 1.498 3.297.682.200
16/5/2023 15,88 15,71 -0,63% 15,67 16,24 15,97 15,71 15,74 964 4.158.376.900
15/5/2023 15,07 15,81 +4,91% 15,01 15,92 15,60 15,80 15,82 9.830 4.132.864.700
12/5/2023 15,55 15,07 -6,46% 14,87 15,55 15,08 15,07 15,08 9.683 11.980.204.200
11/5/2023 15,98 16,11 +0,50% 15,80 16,22 16,00 16,11 16,17 7.673 2.738.588.100
10/5/2023 15,49 16,03 +3,49% 15,48 16,12 15,83 16,01 16,05 2.877 4.560.584.700
9/5/2023 15,18 15,49 +1,24% 15,08 15,75 15,51 15,48 15,50 8.411 3.067.413.500
8/5/2023 15,75 15,30 -2,24% 15,27 15,88 15,51 15,30 15,35 9.924 3.416.619.700
5/5/2023 14,90 15,65 +5,46% 14,89 15,71 15,35 15,65 15,69 6.289 6.153.519.200
4/5/2023 14,53 14,84 +4,29% 14,46 15,07 14,79 14,83 14,88 6.020 5.618.690.200
3/5/2023 14,01 14,23 +1,43% 13,91 14,30 14,17 14,22 14,23 7.947 2.295.471.300
2/5/2023 14,56 14,03 -3,44% 13,98 14,66 14,14 14,02 14,05 7.141 2.166.355.300
28/4/2023 14,10 14,53 +2,69% 14,01 14,53 14,30 14,51 14,53 7.355 3.103.832.300
27/4/2023 13,69 14,15 +3,28% 13,55 14,17 14,01 14,14 14,15 9.389 3.613.991.300
26/4/2023 13,40 13,70 +1,78% 13,26 13,86 13,53 13,69 13,71 1.860 3.937.619.600
25/4/2023 13,73 13,46 -2,53% 13,30 13,85 13,42 13,46 13,47 4.846 4.161.983.300
24/4/2023 13,58 13,81 +0,66% 13,40 14,01 13,75 13,81 13,82 9.375 3.760.750.600
20/4/2023 13,86 13,72 -0,94% 13,45 13,86 13,65 13,72 13,75 3.600 5.652.352.100
19/4/2023 14,30 13,85 -5,91% 13,82 14,48 14,09 13,85 13,87 1.182 4.323.714.800
18/4/2023 15,13 14,72 -2,19% 14,54 15,25 14,72 14,70 14,72 1.247 3.772.674.700
17/4/2023 15,14 15,05 +0,47% 14,90 15,41 15,11 15,04 15,05 9.846 3.486.659.000
14/4/2023 14,95 14,98 -0,47% 14,78 15,26 15,02 14,95 14,98 729 3.923.245.400
13/4/2023 14,68 15,05 +2,45% 14,45 15,43 15,04 15,04 15,05 5.648 7.285.558.000
12/4/2023 14,29 14,69 +3,31% 14,17 14,95 14,70 14,69 14,70 9.273 6.055.222.200
11/4/2023 13,13 14,22 +9,81% 13,11 14,42 14,00 14,22 14,23 8.593 7.546.601.200
10/4/2023 12,83 12,95 +1,57% 12,73 13,09 12,96 12,94 12,96 9.130 2.884.418.800
6/4/2023 12,45 12,75 +1,76% 12,39 12,90 12,67 12,75 12,78 723 3.556.230.500
5/4/2023 12,25 12,53 +1,95% 12,15 12,59 12,42 12,52 12,53 9.215 3.725.496.200
4/4/2023 12,20 12,29 +1,99% 12,07 12,43 12,27 12,27 12,29 9.145 2.425.909.900
3/4/2023 11,71 12,05 -1,07% 11,65 12,14 11,87 12,04 12,05 9.327 5.118.644.400
31/3/2023 12,60 12,18 -2,64% 11,88 12,60 12,16 12,18 12,20 289 3.969.913.500
30/3/2023 12,45 12,51 +2,63% 12,34 12,90 12,55 12,50 12,51 767 4.038.509.400
29/3/2023 12,46 12,19 -2,32% 11,96 12,61 12,13 12,19 12,20 339 3.800.770.900
28/3/2023 12,50 12,48 -0,56% 12,29 12,62 12,46 12,47 12,48 8.268 3.224.490.400
27/3/2023 12,41 12,55 +1,70% 12,24 12,59 12,42 12,51 12,55 7.001 1.920.443.000
24/3/2023 12,23 12,34 +1,40% 12,10 12,48 12,32 12,34 12,35 747 3.149.799.400
23/3/2023 13,11 12,17 -6,60% 11,96 13,16 12,36 12,17 12,18 4.350 5.716.616.900
22/3/2023 12,59 13,03 +4,57% 12,56 13,75 13,25 13,02 13,03 8.494 8.378.755.200
21/3/2023 12,46 12,46 +0,32% 12,12 12,59 12,34 12,46 12,47 9.853 3.879.261.400
20/3/2023 13,36 12,42 -6,69% 12,42 13,51 12,77 12,42 12,46 3.539 4.667.809.000
17/3/2023 14,36 13,31 -10,73% 13,14 14,36 13,52 13,31 13,37 4.667 10.672.694.600
16/3/2023 14,46 14,91 +3,04% 14,34 15,09 14,86 14,88 14,91 4.147 5.245.046.600
15/3/2023 13,80 14,47 +3,65% 13,71 14,58 14,27 14,45 14,47 5.153 5.215.029.500
14/3/2023 13,90 13,96 +0,43% 13,81 14,26 14,00 13,94 13,97 7.945 3.098.850.400
13/3/2023 13,59 13,90 +1,83% 13,36 14,02 13,79 13,90 13,91 2.042 3.277.026.400
10/3/2023 13,60 13,65 -0,66% 13,19 13,71 13,48 13,65 13,67 1.048 3.172.205.400
9/3/2023 13,35 13,74 +1,93% 13,31 14,09 13,85 13,74 13,75 3.566 4.978.977.000
8/3/2023 12,39 13,48 +8,36% 12,38 13,54 13,23 13,47 13,48 5.950 6.376.435.700
7/3/2023 12,25 12,44 +1,72% 12,10 12,46 12,33 12,41 12,44 8.371 2.773.697.300
6/3/2023 11,92 12,23 +2,69% 11,92 12,33 12,15 12,22 12,23 7.918 2.194.187.600
3/3/2023 12,11 11,91 -0,83% 11,90 12,18 12,00 11,90 11,91 7.145 2.190.723.500
2/3/2023 12,35 12,01 -2,60% 12,00 12,40 12,17 12,01 12,03 8.490 2.908.499.900
1/3/2023 12,79 12,33 -2,99% 12,20 12,79 12,38 12,33 12,34 8.770 3.253.799.300
28/2/2023 13,00 12,71 -1,70% 12,71 13,04 12,81 12,71 12,72 9.113 2.827.296.700
27/2/2023 12,64 12,93 +2,70% 12,58 13,02 12,81 12,92 12,93 7.448 2.378.670.300
24/2/2023 12,78 12,59 -1,25% 12,45 12,97 12,62 12,58 12,60 1.768 4.366.094.400
23/2/2023 12,72 12,75 +0,47% 12,63 13,14 12,81 12,75 12,76 4.697 6.892.452.000
22/2/2023 12,96 12,69 -2,08% 12,51 13,00 12,69 12,68 12,69 911 4.406.830.700
17/2/2023 12,98 12,96 -0,46% 12,68 13,20 12,95 12,96 13,00 3.829 4.120.324.900
16/2/2023 13,14 13,02 -1,14% 12,72 13,40 12,97 13,01 13,02 41 3.918.564.300
15/2/2023 12,93 13,17 +1,39% 12,63 13,45 13,06 13,17 13,22 7.445 5.803.472.900
14/2/2023 13,65 12,99 -4,13% 12,79 13,74 13,11 12,99 13,00 2.678 4.349.690.400
13/2/2023 13,26 13,55 +2,19% 13,15 13,80 13,55 13,55 13,57 8.259 2.082.683.200
10/2/2023 13,06 13,26 +1,22% 12,99 13,42 13,17 13,25 13,26 129 2.511.272.600
9/2/2023 13,42 13,10 -2,31% 13,01 13,61 13,21 13,09 13,10 9.449 2.705.730.800
8/2/2023 12,95 13,41 +4,36% 12,91 13,54 13,23 13,40 13,41 2.029 3.521.981.000
7/2/2023 12,95 12,85 -0,39% 12,75 13,07 12,88 12,84 12,86 9.414 2.715.075.900
6/2/2023 13,46 12,90 -4,30% 12,86 13,51 13,00 12,90 12,91 2.741 5.368.793.400
3/2/2023 13,96 13,48 -3,71% 13,41 14,05 13,65 13,48 13,50 90 3.323.443.200
2/2/2023 13,79 14,00 +0,72% 13,79 14,68 14,25 14,00 14,06 5.249 4.363.494.800
1/2/2023 14,61 13,90 -5,12% 13,80 14,68 14,04 13,90 13,91 4.301 4.419.438.800
31/1/2023 14,58 14,65 +1,03% 14,53 14,88 14,69 14,64 14,65 309 4.037.300.200
30/1/2023 14,59 14,50 -0,14% 14,43 14,85 14,59 14,50 14,51 8.556 2.228.449.300
27/1/2023 14,77 14,52 -1,69% 14,41 14,79 14,58 14,51 14,52 3.082 3.172.969.300
26/1/2023 14,54 14,77 +3,21% 14,50 15,17 14,86 14,77 14,78 4.755 5.425.340.600
25/1/2023 14,29 14,31 +0,42% 14,11 14,51 14,33 14,29 14,32 8.241 2.339.446.700
24/1/2023 14,18 14,25 +0,92% 14,03 14,37 14,22 14,24 14,25 7.878 2.482.624.100
23/1/2023 13,86 14,12 +2,69% 13,86 14,29 14,12 14,10 14,12 2.004 3.581.206.300
20/1/2023 13,63 13,75 +0,73% 13,52 13,85 13,69 13,73 13,76 1.920 3.259.292.000
19/1/2023 13,50 13,65 +0,37% 13,22 13,66 13,48 13,58 13,65 17 3.321.879.800
18/1/2023 13,26 13,60 +3,82% 13,26 14,10 13,71 13,59 13,60 5.019 4.543.596.900
17/1/2023 12,95 13,10 +1,55% 12,93 13,38 13,14 13,09 13,10 656 2.733.587.400
16/1/2023 13,18 12,90 -2,27% 12,90 13,39 13,05 12,90 12,91 1.310 2.786.078.300
13/1/2023 13,64 13,20 -4,21% 13,14 13,80 13,35 13,19 13,20 1.702 3.284.578.800
12/1/2023 13,69 13,78 +0,29% 13,33 14,01 13,76 13,76 13,78 3.273 4.415.871.800
11/1/2023 13,67 13,74 +0,44% 13,19 13,83 13,54 13,74 13,75 8.380 2.490.030.300
10/1/2023 13,15 13,68 +2,70% 13,06 13,84 13,47 13,66 13,68 3.482 5.225.026.700
9/1/2023 13,30 13,32 -1,48% 12,93 13,68 13,32 13,29 13,33 1.870 3.743.792.300
6/1/2023 13,14 13,52 +2,89% 12,94 13,59 13,36 13,50 13,52 1.101 3.355.599.900
5/1/2023 13,28 13,14 -0,08% 12,78 13,43 13,01 13,10 13,14 5.856 3.693.851.300
4/1/2023 12,63 13,15 +4,45% 12,62 13,22 12,95 13,15 13,17 4.821 4.792.408.500
3/1/2023 13,00 12,59 -2,25% 12,53 13,11 12,79 12,59 12,60 7.737 2.556.939.400
2/1/2023 13,26 12,88 -4,10% 12,71 13,29 12,88 12,88 12,93 7.103 2.284.203.100
29/12/2022 13,72 13,43 -1,76% 13,28 14,05 13,53 13,43 13,44 7.277 2.265.410.200
28/12/2022 13,18 13,67 +4,27% 13,07 13,73 13,48 13,67 13,68 6.774 2.690.556.400
27/12/2022 13,73 13,11 -4,10% 13,03 13,85 13,19 13,11 13,18 6.599 2.544.298.200
26/12/2022 13,94 13,67 -2,15% 13,32 13,97 13,56 13,67 13,68 4.430 1.617.697.300
23/12/2022 13,65 13,97 +2,95% 13,65 14,34 14,04 13,97 13,98 8.096 2.905.511.000
22/12/2022 13,72 13,57 -0,95% 13,34 13,77 13,54 13,54 13,57 5.676 1.656.833.900
21/12/2022 13,79 13,70 -0,22% 13,24 13,97 13,63 13,68 13,70 7.182 2.247.091.400
20/12/2022 13,48 13,73 +1,70% 13,23 14,16 13,85 13,73 13,74 8.213 3.292.650.800
19/12/2022 13,01 13,50 +4,49% 12,98 13,65 13,34 13,47 13,50 350 3.645.400.400
16/12/2022 13,45 12,92 -4,08% 12,92 13,56 13,07 12,92 12,99 3.685 5.149.523.500
15/12/2022 13,49 13,47 -0,52% 13,29 13,94 13,60 13,47 13,49 7.300 2.519.216.100
14/12/2022 13,13 13,54 +2,03% 13,00 13,67 13,30 13,54 13,55 2.695 3.763.959.200
13/12/2022 14,00 13,27 -4,60% 13,24 14,15 13,69 13,27 13,34 8.711 3.743.197.300
12/12/2022 14,15 13,91 -1,28% 13,65 14,38 13,88 13,91 13,92 7.980 2.555.523.100
9/12/2022 14,50 14,09 -2,15% 14,01 14,51 14,18 14,09 14,12 9.907 2.879.571.200
8/12/2022 14,94 14,40 -4,00% 14,28 14,95 14,50 14,39 14,41 9.557 3.194.890.700
7/12/2022 14,59 15,00 +2,11% 14,59 15,42 15,13 15,00 15,01 1.823 3.642.178.800
6/12/2022 14,48 14,69 +2,37% 14,21 14,84 14,57 14,68 14,70 9.883 3.858.171.300
5/12/2022 15,37 14,35 -7,30% 14,32 15,37 14,67 14,34 14,35 1.317 5.549.998.000
2/12/2022 14,99 15,48 +4,10% 14,82 15,65 15,37 15,47 15,48 25 4.889.382.700
1/12/2022 15,01 14,87 -1,20% 14,69 15,22 14,91 14,87 14,91 8.751 3.183.386.600
30/11/2022 15,44 15,05 -2,46% 14,58 15,53 15,02 15,05 15,06 9.023 5.045.667.100
29/11/2022 15,08 15,43 +2,80% 14,91 15,67 15,41 15,42 15,43 6.980 2.433.897.800
28/11/2022 15,35 15,01 -2,02% 14,97 15,38 15,09 15,01 15,06 4.368 1.408.810.300
25/11/2022 15,99 15,32 -4,25% 15,20 15,99 15,49 15,32 15,41 5.042 1.607.372.500
24/11/2022 15,53 16,00 +4,17% 15,41 16,29 15,95 15,99 16,10 5.171 1.856.904.900
23/11/2022 15,31 15,36 -1,09% 15,02 15,48 15,24 15,36 15,38 7.720 3.020.268.000
22/11/2022 15,94 15,53 -2,02% 15,34 16,02 15,64 15,52 15,54 9.573 2.926.018.100
21/11/2022 15,13 15,85 +5,18% 15,12 15,90 15,67 15,84 15,85 8.579 4.955.658.300
18/11/2022 15,51 15,07 -2,02% 14,96 16,12 15,54 15,07 15,09 9.086 6.644.850.700
17/11/2022 15,87 15,38 -4,53% 14,76 15,87 15,10 15,38 15,41 262 8.024.801.400
16/11/2022 16,70 16,11 -3,53% 15,91 16,81 16,18 16,10 16,11 1.408 4.226.540.700
14/11/2022 17,01 16,70 -0,30% 16,43 17,26 16,77 16,69 16,72 2.778 4.882.115.700
11/11/2022 16,99 16,75 -3,29% 16,53 17,75 16,94 16,75 16,76 4.562 6.006.293.000
10/11/2022 18,86 17,32 -10,68% 16,84 18,86 17,56 17,31 17,33 2.316 9.431.813.500
9/11/2022 19,54 19,39 -1,27% 19,28 19,97 19,55 19,37 19,39 8.633 3.433.332.600
8/11/2022 19,72 19,64 -0,86% 19,20 19,82 19,56 19,64 19,67 6.511 2.646.427.900
7/11/2022 20,61 19,81 -4,35% 19,76 20,85 20,12 19,81 19,83 6.707 2.621.330.900
4/11/2022 20,95 20,71 +0,88% 20,51 21,10 20,83 20,71 20,77 9.636 3.010.871.100
3/11/2022 20,55 20,53 -1,82% 20,14 21,06 20,65 20,53 20,55 7.008 2.580.464.400
1/11/2022 20,92 20,91 +0,38% 20,22 21,30 20,80 20,91 20,95 9.257 3.242.830.400
31/10/2022 19,66 20,83 +0,97% 19,66 21,36 20,71 20,83 20,86 194 4.420.758.500
28/10/2022 20,25 20,63 +1,73% 20,04 20,72 20,43 20,61 20,63 6.829 2.920.267.100
27/10/2022 19,26 20,28 +5,79% 19,19 20,69 20,08 20,28 20,30 8.516 3.039.187.500
26/10/2022 20,06 19,17 -5,05% 19,14 20,16 19,50 19,17 19,21 3.774 5.871.840.900
25/10/2022 20,75 20,19 -1,94% 20,11 20,84 20,45 20,19 20,21 7.660 2.711.196.000
24/10/2022 20,69 20,59 -1,67% 20,29 21,05 20,57 20,59 20,60 8.634 3.206.116.400
21/10/2022 20,82 20,94 +0,24% 20,70 21,23 20,90 20,93 20,94 5.999 2.592.197.400
20/10/2022 21,69 20,89 -3,11% 20,63 21,80 20,94 20,87 20,89 9.201 4.332.638.300
19/10/2022 21,80 21,56 -1,42% 21,20 21,98 21,48 21,56 21,58 4.653 1.948.038.300
18/10/2022 22,47 21,87 -1,22% 21,55 22,57 21,94 21,85 21,87 4.702 2.056.562.700
17/10/2022 22,46 22,14 0,00% 22,03 22,52 22,25 22,14 22,16 5.949 2.718.035.800
14/10/2022 22,34 22,14 -0,40% 22,00 22,73 22,36 22,13 22,14 7.026 3.334.554.700
13/10/2022 21,59 22,23 +2,73% 21,45 22,69 22,28 22,23 22,25 2.380 6.228.940.500
11/10/2022 22,02 21,64 -2,04% 21,43 22,14 21,75 21,63 21,65 4.337 1.566.440.900
10/10/2022 22,20 22,09 -0,18% 21,88 22,40 22,09 22,09 22,12 4.104 1.509.676.800
7/10/2022 22,58 22,13 -2,12% 21,96 22,66 22,17 22,12 22,13 8.063 3.591.454.200
6/10/2022 22,34 22,61 +1,89% 22,16 22,87 22,55 22,61 22,63 6.048 2.566.935.600
5/10/2022 22,26 22,19 -0,31% 21,88 22,61 22,27 22,19 22,25 7.051 3.012.023.300
4/10/2022 23,22 22,26 -3,22% 22,18 23,46 22,63 22,26 22,27 9.353 4.210.494.300
3/10/2022 21,40 23,00 +8,29% 21,40 23,00 22,62 22,95 23,00 6.618 7.276.146.800
30/9/2022 20,29 21,24 +4,22% 20,01 21,30 20,88 21,23 21,24 7.393 3.245.939.800
29/9/2022 20,19 20,38 -1,26% 19,63 20,44 20,01 20,38 20,39 7.287 3.320.639.900
28/9/2022 20,06 20,64 +2,79% 19,99 21,08 20,63 20,63 20,64 8.799 4.877.416.900
27/9/2022 20,48 20,08 -1,18% 19,88 21,65 20,74 20,07 20,08 9.044 4.515.413.300
26/9/2022 20,70 20,32 -2,59% 20,07 20,74 20,35 20,31 20,34 7.591 3.182.444.800
23/9/2022 20,67 20,86 -0,48% 20,27 20,91 20,63 20,82 20,86 6.660 2.963.186.400
22/9/2022 20,41 20,96 +4,49% 20,12 21,08 20,62 20,95 20,96 621 5.538.227.500
21/9/2022 19,66 20,06 +2,09% 19,62 20,40 19,99 20,04 20,06 5.679 2.501.680.900
20/9/2022 19,58 19,65 +0,26% 19,31 19,94 19,63 19,64 19,65 7.405 3.978.157.300
19/9/2022 19,07 19,60 +1,66% 18,91 19,75 19,39 19,60 19,61 8.646 4.486.007.400
16/9/2022 19,04 19,28 +0,10% 18,48 19,30 18,98 19,26 19,29 9.082 3.110.384.500
15/9/2022 19,11 19,26 +0,26% 19,07 19,73 19,28 19,26 19,27 5.513 2.335.124.100
14/9/2022 19,30 19,21 -0,67% 19,07 19,56 19,26 19,20 19,21 5.122 1.883.827.100
13/9/2022 19,50 19,34 -2,13% 19,07 19,58 19,33 19,30 19,34 6.152 2.223.773.700
12/9/2022 20,04 19,76 -0,40% 19,58 20,13 19,78 19,74 19,77 5.601 2.398.523.600
9/9/2022 19,57 19,84 +1,95% 19,50 20,25 19,92 19,84 19,87 7.175 3.478.221.500
8/9/2022 19,30 19,46 +1,20% 19,25 19,85 19,55 19,46 19,48 6.323 2.947.595.900
6/9/2022 19,62 19,23 -3,46% 18,91 19,71 19,29 19,23 19,28 6.564 2.608.606.200
5/9/2022 20,14 19,92 -0,85% 19,87 20,60 20,17 19,92 19,96 5.499 2.533.550.400
2/9/2022 18,62 20,09 +8,42% 18,62 20,33 19,89 20,08 20,12 3.110 6.458.119.300
1/9/2022 18,02 18,53 +2,60% 17,62 18,62 18,04 18,52 18,53 989 4.719.408.200
31/8/2022 18,10 18,06 -0,11% 17,84 18,60 18,14 18,01 18,06 5.353 2.307.175.300
30/8/2022 18,43 18,08 -0,77% 17,96 18,66 18,29 18,07 18,08 4.392 1.683.805.200
29/8/2022 17,89 18,22 +1,11% 17,74 18,60 18,28 18,22 18,26 4.175 1.379.656.200
26/8/2022 18,47 18,02 -2,44% 17,84 18,69 18,15 18,02 18,05 4.896 2.104.866.600
25/8/2022 18,64 18,47 -0,75% 18,41 18,87 18,56 18,47 18,55 3.804 1.384.894.700
24/8/2022 18,50 18,61 -0,48% 18,11 18,82 18,49 18,60 18,61 6.850 2.357.577.600
23/8/2022 18,68 18,70 -0,27% 18,45 18,90 18,62 18,60 18,70 6.887 2.513.941.300
22/8/2022 19,11 18,75 -4,04% 18,75 19,21 18,91 18,75 18,79 6.579 2.309.531.200
19/8/2022 19,61 19,54 -2,69% 19,34 19,99 19,55 19,54 19,55 429 3.241.402.000
18/8/2022 20,46 20,08 -2,05% 19,81 20,46 20,04 20,08 20,19 6.229 2.094.394.400
17/8/2022 19,64 20,50 +2,65% 19,49 20,50 20,22 20,31 20,50 8.666 3.316.477.700
16/8/2022 20,00 19,97 -0,15% 19,51 20,14 19,75 19,91 19,97 9.561 3.275.056.500
15/8/2022 18,78 20,00 +5,88% 18,59 20,16 19,77 20,00 20,01 3.398 5.185.672.800
12/8/2022 18,27 18,89 +3,73% 18,12 19,11 18,80 18,89 18,91 199 3.357.499.900
11/8/2022 19,01 18,21 -4,06% 18,07 19,45 18,70 18,21 18,26 597 4.278.309.200
10/8/2022 17,93 18,98 +8,09% 17,93 19,09 18,78 18,89 18,98 4.379 5.568.774.800
9/8/2022 18,63 17,56 -5,08% 17,48 18,75 17,87 17,56 17,57 9.444 3.770.914.900
8/8/2022 18,30 18,50 +1,70% 18,23 18,79 18,57 18,49 18,51 9.199 3.730.810.600
5/8/2022 18,26 18,19 -0,87% 17,83 18,47 18,14 18,13 18,19 8.940 3.848.327.500
4/8/2022 17,45 18,35 +7,25% 17,45 18,60 18,17 18,35 18,39 1.399 5.055.955.300
3/8/2022 16,30 17,11 +5,03% 16,25 17,15 16,72 17,11 17,12 8.499 3.041.124.700
2/8/2022 16,67 16,29 -2,80% 16,19 16,89 16,46 16,26 16,30 9.138 2.656.600.600
1/8/2022 16,82 16,76 -0,71% 16,67 17,31 16,90 16,76 16,79 9.468 2.948.113.800
29/7/2022 17,23 16,88 -2,09% 16,88 17,30 16,99 16,88 16,90 5.945 2.408.519.600
28/7/2022 16,57 17,24 +4,48% 16,53 17,34 16,99 17,22 17,24 7.736 2.883.446.000
27/7/2022 16,24 16,50 +1,91% 16,12 16,56 16,41 16,50 16,54 4.975 2.239.174.400
26/7/2022 16,36 16,19 -1,04% 15,91 16,48 16,16 16,19 16,22 5.724 1.812.410.500
25/7/2022 16,25 16,36 -0,06% 16,20 16,62 16,41 16,31 16,36 4.318 1.620.685.100
22/7/2022 16,25 16,37 +0,86% 15,90 16,41 16,14 16,33 16,37 9.030 2.784.669.600
21/7/2022 15,51 16,23 +3,97% 15,51 16,39 16,15 16,23 16,25 7.805 3.203.947.600
20/7/2022 15,05 15,61 +3,45% 14,99 15,74 15,44 15,61 15,62 9.438 2.971.423.300
19/7/2022 15,14 15,09 +0,33% 15,00 15,39 15,17 15,09 15,12 8.999 3.581.658.300
18/7/2022 15,99 15,04 -5,88% 14,90 16,01 15,22 15,00 15,04 1.144 5.081.605.800
15/7/2022 16,70 15,98 -4,20% 15,96 16,79 16,28 15,98 16,05 308 4.300.531.000
14/7/2022 16,85 16,68 -2,40% 16,60 17,04 16,81 16,68 16,73 5.551 2.144.121.700
13/7/2022 16,76 17,09 +0,95% 16,76 17,43 17,16 17,08 17,09 9.363 3.229.306.300
12/7/2022 16,14 16,93 +3,93% 16,14 17,04 16,81 16,91 16,93 7.589 2.844.748.500
11/7/2022 16,20 16,29 -0,79% 16,03 16,42 16,21 16,27 16,29 5.515 1.738.016.800
8/7/2022 16,47 16,42 -0,06% 16,33 16,69 16,46 16,42 16,43 6.342 2.614.749.500
7/7/2022 16,45 16,43 +1,55% 16,26 16,76 16,50 16,42 16,43 9.608 3.514.957.000
6/7/2022 15,65 16,18 +2,41% 15,63 16,23 15,97 16,16 16,18 9.131 3.960.627.600
5/7/2022 14,53 15,80 +7,63% 14,46 15,80 15,39 15,73 15,80 3.437 6.551.915.700
4/7/2022 14,47 14,68 +1,03% 14,39 14,92 14,70 14,68 14,69 3.504 1.411.032.700
1/7/2022 14,34 14,53 +0,55% 14,12 14,69 14,54 14,52 14,53 6.842 2.195.606.200
30/6/2022 14,38 14,45 -0,96% 14,15 14,65 14,45 14,43 14,46 9.399 3.451.616.700
29/6/2022 14,64 14,59 -0,14% 14,48 14,81 14,62 14,58 14,60 5.194 2.011.698.200
28/6/2022 14,90 14,61 -1,55% 14,58 15,03 14,72 14,60 14,62 6.244 2.480.723.800
27/6/2022 14,90 14,84 -0,27% 14,72 15,00 14,82 14,79 14,84 6.584 1.757.290.000
24/6/2022 15,00 14,88 +0,20% 14,80 15,22 14,91 14,87 14,90 5.947 1.965.074.800
23/6/2022 15,33 14,85 -3,00% 14,79 15,48 14,95 14,85 14,86 9.404 3.635.545.600
22/6/2022 14,95 15,31 +1,12% 14,95 15,56 15,35 15,28 15,31 5.439 1.924.055.100
21/6/2022 15,40 15,14 -1,37% 14,94 15,58 15,15 15,12 15,14 8.395 3.109.867.200
20/6/2022 15,45 15,35 -1,16% 15,12 15,71 15,34 15,34 15,35 5.200 1.899.887.800
17/6/2022 15,16 15,53 +0,45% 14,93 15,69 15,32 15,53 15,55 9.902 3.258.627.500
15/6/2022 15,05 15,46 +3,48% 14,98 15,53 15,28 15,40 15,46 1.282 3.728.519.600
14/6/2022 14,82 14,94 +0,88% 14,60 15,00 14,86 14,94 14,95 9.127 2.981.459.800
13/6/2022 14,88 14,81 -1,79% 14,55 15,02 14,81 14,78 14,81 3.207 4.596.601.300
10/6/2022 15,27 15,08 -1,82% 15,06 15,48 15,22 15,07 15,08 9.372 2.874.331.300
9/6/2022 15,19 15,36 +1,19% 15,06 15,78 15,48 15,35 15,36 9.047 3.427.913.900
8/6/2022 15,30 15,18 -1,75% 15,18 15,57 15,33 15,18 15,20 9.456 2.648.475.000
7/6/2022 15,58 15,45 -1,47% 15,38 15,64 15,52 15,45 15,48 7.247 2.462.110.200
6/6/2022 16,22 15,68 -3,27% 15,64 16,37 15,80 15,67 15,70 6.611 2.606.448.300
3/6/2022 16,39 16,21 -2,00% 15,91 16,41 16,13 16,20 16,21 7.921 2.901.734.800
2/6/2022 16,44 16,54 +1,60% 16,41 16,86 16,63 16,53 16,54 5.669 1.745.777.700
1/6/2022 16,18 16,28 +0,06% 15,80 16,60 16,33 16,28 16,37 1.551 4.329.288.700
31/5/2022 16,77 16,27 -2,98% 16,18 16,86 16,45 16,26 16,28 9.755 3.552.253.400
30/5/2022 17,15 16,77 -2,33% 16,58 17,37 16,77 16,73 16,77 8.382 2.903.422.900
27/5/2022 17,52 17,17 -2,00% 17,06 17,54 17,24 17,15 17,17 6.478 2.513.023.300
26/5/2022 17,23 17,52 +1,86% 17,23 17,71 17,51 17,52 17,53 9.032 3.243.403.800
25/5/2022 17,32 17,20 -1,32% 17,01 17,42 17,25 17,20 17,24 6.224 1.864.312.200
24/5/2022 17,45 17,43 -1,47% 17,11 17,64 17,32 17,40 17,43 7.618 2.562.076.100
23/5/2022 17,34 17,69 +2,49% 17,18 17,85 17,62 17,68 17,69 710 4.492.863.300
20/5/2022 17,28 17,26 +1,17% 17,18 17,65 17,35 17,26 17,29 1.039 4.361.778.900
19/5/2022 16,74 17,06 +1,79% 16,55 17,20 17,05 17,06 17,07 2.963 3.714.071.000
18/5/2022 17,22 16,76 -3,62% 16,42 17,22 16,70 16,74 16,76 1.987 3.807.744.800
17/5/2022 17,52 17,39 +0,35% 17,37 17,89 17,59 17,38 17,39 466 3.805.721.200
16/5/2022 16,47 17,33 +5,22% 16,44 17,43 17,16 17,32 17,33 4.396 5.159.537.600
13/5/2022 16,62 16,47 +0,37% 16,27 16,71 16,51 16,47 16,48 3.051 4.477.226.100
12/5/2022 15,93 16,41 +1,74% 15,82 16,54 16,30 16,41 16,43 7.914 2.550.783.600
11/5/2022 16,33 16,13 -1,29% 16,03 16,66 16,25 16,10 16,13 7.741 2.501.316.500
10/5/2022 15,87 16,34 +3,29% 15,87 16,63 16,35 16,34 16,35 2.753 5.063.371.600
9/5/2022 15,38 15,82 +1,48% 15,25 15,89 15,63 15,80 15,82 9.522 3.412.561.900
6/5/2022 15,86 15,59 -2,01% 15,52 16,07 15,72 15,58 15,60 8.169 2.803.356.600
5/5/2022 16,34 15,91 -4,21% 15,71 16,49 15,95 15,91 15,94 537 3.279.096.900
4/5/2022 15,92 16,61 +3,68% 15,60 16,88 16,15 16,61 16,65 882 4.608.123.800
3/5/2022 15,72 16,02 +1,59% 15,72 16,23 16,01 16,02 16,04 9.171 2.682.413.400
2/5/2022 15,66 15,77 +0,70% 15,50 15,91 15,70 15,72 15,77 470 3.601.369.700
29/4/2022 16,45 15,66 -3,87% 15,66 16,86 16,14 15,66 15,67 9.899 3.289.221.600
28/4/2022 16,25 16,29 +1,37% 15,90 16,36 16,19 16,25 16,29 5.335 2.376.056.200
27/4/2022 16,41 16,07 -0,74% 16,06 16,61 16,26 16,07 16,08 7.598 2.750.335.300
26/4/2022 16,60 16,19 -3,17% 16,00 16,78 16,28 16,19 16,20 9.257 3.698.426.000
25/4/2022 16,19 16,72 +2,20% 16,12 16,90 16,47 16,70 16,72 9.310 3.048.264.300
22/4/2022 16,58 16,36 -2,62% 16,25 16,84 16,48 16,35 16,36 147 3.321.449.900
20/4/2022 16,81 16,80 -0,12% 16,62 17,00 16,77 16,76 16,80 6.977 3.100.038.700
19/4/2022 16,50 16,82 +1,57% 16,37 16,83 16,69 16,81 16,82 6.027 2.139.533.900
18/4/2022 16,88 16,56 -0,96% 16,33 16,93 16,55 16,55 16,57 8.847 4.247.492.500
14/4/2022 16,88 16,72 -1,30% 16,72 17,14 16,83 16,72 16,77 6.061 3.638.383.200
13/4/2022 17,02 16,94 +0,36% 16,80 17,36 17,05 16,93 16,94 8.924 3.177.979.000
12/4/2022 17,30 16,88 -1,00% 16,86 17,55 17,06 16,88 16,91 7.061 2.947.176.900
11/4/2022 17,00 17,05 0,00% 16,80 17,20 17,01 17,05 17,06 8.789 2.913.815.700
8/4/2022 17,50 17,05 -3,45% 16,80 17,50 17,13 17,05 17,06 9.505 3.776.731.100
7/4/2022 17,86 17,66 -1,45% 17,21 17,92 17,57 17,65 17,70 707 4.957.474.500
6/4/2022 18,39 17,92 -3,19% 17,71 18,39 17,96 17,92 17,93 8.535 3.202.462.300
5/4/2022 19,51 18,51 -5,08% 18,51 19,66 18,89 18,50 18,51 232 3.830.426.100
4/4/2022 19,70 19,50 -1,02% 19,28 19,74 19,47 19,48 19,51 9.316 3.533.442.300
1/4/2022 18,94 19,70 +5,07% 18,93 19,74 19,44 19,68 19,70 2.109 5.228.430.600
31/3/2022 18,88 18,75 -0,69% 18,75 19,34 18,96 18,75 18,78 9.917 4.610.403.300
30/3/2022 19,43 18,88 -2,83% 18,84 19,57 19,12 18,88 18,89 7.726 2.943.224.800
29/3/2022 19,65 19,43 +0,15% 19,40 19,99 19,58 19,43 19,45 2.590 4.989.142.900
28/3/2022 19,98 19,40 -2,85% 19,16 20,02 19,42 19,40 19,45 8.266 3.806.064.000
25/3/2022 19,24 19,97 +3,85% 19,17 19,97 19,73 19,94 19,97 2.198 4.707.270.100
24/3/2022 18,41 19,23 +4,45% 18,41 19,26 19,00 19,20 19,23 1.390 4.806.369.800
23/3/2022 18,07 18,41 -1,45% 18,01 18,77 18,42 18,41 18,45 9.726 3.783.878.500
22/3/2022 18,13 18,68 +3,78% 18,11 18,85 18,63 18,65 18,68 909 4.007.553.900
21/3/2022 17,65 18,00 +0,95% 17,65 18,23 17,97 18,00 18,01 3.508 3.892.100.500
18/3/2022 16,23 17,83 +7,15% 16,08 18,00 17,32 17,83 17,84 576 11.561.617.300
17/3/2022 16,67 16,64 -0,06% 16,39 16,87 16,63 16,64 16,65 2.888 4.605.552.900
16/3/2022 16,35 16,65 +2,78% 16,26 16,66 16,47 16,65 16,66 987 4.390.770.100
15/3/2022 15,98 16,20 +0,37% 15,96 16,34 16,16 16,18 16,20 1.001 3.621.804.500
14/3/2022 16,00 16,14 +1,00% 15,90 16,44 16,19 16,14 16,15 3.500 4.777.664.900
11/3/2022 17,11 15,98 -6,44% 15,98 17,33 16,34 15,97 16,03 7.989 8.099.409.600
10/3/2022 17,02 17,08 -1,33% 16,61 17,21 16,99 17,08 17,09 1.162 3.638.029.800
9/3/2022 16,68 17,31 +6,13% 16,60 17,45 17,13 17,28 17,31 9.469 3.354.044.100
8/3/2022 16,18 16,31 +1,87% 15,83 16,79 16,33 16,30 16,31 1.629 4.238.511.400
7/3/2022 16,94 16,01 -5,99% 16,00 17,05 16,38 16,00 16,01 3.593 4.934.787.600
4/3/2022 17,60 17,03 -3,24% 16,99 17,60 17,14 17,03 17,06 267 4.335.940.700
3/3/2022 17,70 17,60 -0,56% 17,60 18,20 17,74 17,60 17,61 7.536 3.095.928.400
2/3/2022 17,60 17,70 +0,74% 17,47 17,89 17,65 17,67 17,70 9.239 3.608.713.000
25/2/2022 17,84 17,57 -1,73% 17,42 18,04 17,58 17,57 17,58 3.131 5.302.967.400
24/2/2022 17,69 17,88 -0,83% 17,21 18,20 17,71 17,88 17,94 5.958 6.038.840.900
23/2/2022 18,59 18,03 -2,12% 18,03 18,82 18,26 18,03 18,15 7.031 3.874.882.900
22/2/2022 18,27 18,42 +1,71% 18,23 18,83 18,47 18,40 18,44 3.996 4.877.247.500
21/2/2022 18,86 18,11 -4,23% 18,11 18,98 18,44 18,11 18,17 8.959 4.102.822.400
18/2/2022 19,08 18,91 +0,05% 18,74 19,31 18,99 0,00 0,00 664 5.083.369.900
17/2/2022 19,62 18,90 -4,30% 18,90 20,05 19,20 18,89 18,90 8.261 3.870.284.900
16/2/2022 19,60 19,75 +1,23% 19,30 19,95 19,63 19,69 19,75 9.191 3.557.701.200
15/2/2022 18,51 19,51 +6,15% 18,51 19,52 19,25 19,50 19,51 552 4.170.739.500
14/2/2022 18,43 18,38 0,00% 18,15 18,73 18,37 18,38 18,40 7.957 3.866.111.800
11/2/2022 18,54 18,38 -0,43% 18,20 19,26 18,69 18,38 18,47 3.866 7.095.304.900
10/2/2022 18,80 18,46 -1,81% 18,27 19,16 18,51 18,46 18,48 7.034 11.199.521.200
9/2/2022 18,84 18,80 -0,16% 18,48 19,29 18,72 18,79 18,80 9.917 4.278.680.400
8/2/2022 19,00 18,83 -1,57% 18,75 19,19 18,88 18,83 18,84 8.825 3.502.529.900
7/2/2022 19,06 19,13 -0,05% 18,90 19,33 19,13 19,12 19,13 5.677 2.325.761.500
4/2/2022 20,38 19,14 -6,41% 19,14 20,52 19,40 19,14 19,18 1.811 5.127.501.200
3/2/2022 20,75 20,45 -0,58% 20,39 21,21 20,64 20,44 20,45 6.741 2.897.263.700
2/2/2022 21,12 20,57 -2,19% 20,50 21,51 20,78 20,57 20,60 7.003 2.867.641.800
1/2/2022 21,43 21,03 -1,64% 20,92 21,79 21,19 21,02 21,03 1.061 4.683.147.700
31/1/2022 21,44 21,38 -0,37% 21,23 21,95 21,47 21,38 21,44 9.423 4.127.165.100
28/1/2022 21,41 21,46 -0,60% 21,21 21,80 21,48 21,46 21,47 427 3.818.832.000
27/1/2022 21,54 21,59 +1,70% 21,42 21,99 21,69 21,56 21,60 9.538 3.890.187.800
26/1/2022 20,85 21,23 +2,81% 20,85 21,81 21,35 21,23 21,26 4.639 6.918.537.300
25/1/2022 19,64 20,65 +4,35% 19,50 20,76 20,08 20,64 20,65 3.632 6.337.604.800
24/1/2022 20,47 19,79 -3,51% 19,65 20,64 19,91 19,78 19,79 9.764 3.831.463.900
21/1/2022 19,77 20,51 +3,17% 19,59 20,85 20,53 20,51 20,55 4.671 5.340.489.900
20/1/2022 19,03 19,88 +5,19% 19,03 20,43 19,89 19,88 19,89 1.641 5.424.260.100
19/1/2022 17,83 18,90 +6,42% 17,83 19,07 18,79 18,90 18,92 4.711 6.031.622.700
18/1/2022 18,46 17,76 -4,00% 17,66 18,48 17,93 17,76 17,77 1.094 4.325.491.800
17/1/2022 19,20 18,50 -0,59% 18,04 19,23 18,55 18,50 18,52 8.831 4.273.337.500
14/1/2022 18,34 18,61 +1,64% 18,28 18,86 18,59 18,61 18,64 8.521 4.080.017.900
13/1/2022 18,23 18,31 -0,27% 17,93 18,43 18,21 18,30 18,35 6.955 2.920.106.800
12/1/2022 17,92 18,36 +2,86% 17,87 18,74 18,40 18,36 18,37 7.903 3.547.379.900
11/1/2022 17,56 17,85 +1,42% 17,50 18,12 17,87 17,85 17,94 8.157 2.569.774.800
10/1/2022 17,90 17,60 -2,38% 17,55 18,11 17,71 17,59 17,60 2.307 4.412.654.400
7/1/2022 18,07 18,03 -0,77% 17,63 18,60 18,19 18,03 18,04 9.364 3.521.257.700
6/1/2022 18,01 18,17 +1,00% 17,67 18,28 18,06 18,17 18,20 1.353 4.327.609.800
5/1/2022 18,68 17,99 -4,10% 17,88 18,83 18,24 17,98 17,99 4.440 5.079.020.800
4/1/2022 19,40 18,76 -3,30% 18,71 19,47 18,91 18,76 18,83 8.775 3.241.521.400
3/1/2022 20,65 19,40 -3,15% 19,10 20,66 19,41 19,33 19,40 4 4.500.617.500
23/12/2021 20,06 20,03 -0,40% 19,67 20,24 20,00 20,01 20,05 6.611 2.241.077.400
22/12/2021 20,26 20,11 -1,13% 19,80 20,53 20,09 20,10 20,11 6.907 2.735.644.700
21/12/2021 20,72 20,34 -1,12% 19,99 20,79 20,26 20,23 20,34 7.543 3.110.887.900
20/12/2021 20,37 20,57 -1,58% 20,21 20,90 20,63 20,57 20,58 9.116 3.979.999.200
17/12/2021 20,23 20,90 +2,70% 20,09 21,09 20,76 20,81 20,90 9.884 7.493.129.800
16/12/2021 20,98 20,35 -2,02% 20,11 21,12 20,42 20,35 20,37 8.365 4.233.120.300
15/12/2021 20,03 20,77 +3,28% 19,83 20,82 20,36 20,77 20,80 1.726 4.661.583.600
14/12/2021 20,81 20,11 -2,71% 19,69 21,10 20,16 20,10 20,12 4.528 6.714.947.300
13/12/2021 21,56 20,67 -4,17% 20,60 21,56 20,93 20,66 20,67 8.741 4.225.788.400
10/12/2021 20,18 21,57 +8,99% 20,18 21,75 21,33 21,51 21,57 1.230 10.487.403.700
9/12/2021 20,64 19,79 -4,95% 19,60 20,82 20,02 19,74 19,79 9.210 4.283.852.000
8/12/2021 19,59 20,82 +6,44% 19,54 20,98 20,56 20,82 20,83 3.825 5.972.303.000
7/12/2021 20,69 19,56 -4,35% 19,41 20,92 20,04 19,56 19,60 9.759 4.145.002.000
6/12/2021 19,83 20,45 +3,23% 19,69 20,59 20,27 20,42 20,45 786 4.826.753.600
3/12/2021 18,87 19,81 +5,26% 18,87 20,30 19,84 19,78 19,81 7.216 8.164.940.200
2/12/2021 17,93 18,82 +6,39% 17,93 18,94 18,60 18,82 18,83 3.028 8.508.676.100
1/12/2021 18,35 17,69 -2,48% 17,69 19,07 18,37 17,69 17,75 5.108 6.326.541.100
30/11/2021 18,19 18,14 -1,04% 17,35 18,58 17,89 18,14 18,15 5.031 7.602.530.200
29/11/2021 18,93 18,33 -1,40% 18,27 18,93 18,50 18,33 18,34 9.692 3.474.031.300
26/11/2021 18,20 18,59 -2,82% 17,87 18,81 18,38 18,57 18,59 4.428 5.348.831.300
25/11/2021 18,15 19,13 +5,57% 18,12 19,13 18,88 19,08 19,13 8.845 4.426.014.100
24/11/2021 18,32 18,12 -0,71% 17,65 18,72 18,19 18,12 18,15 1.636 4.876.648.700
23/11/2021 18,70 18,25 -2,41% 17,72 18,77 18,07 18,24 18,25 5.824 7.438.993.700
22/11/2021 19,62 18,70 -4,74% 18,57 19,88 18,99 18,70 18,73 1.163 5.212.241.600
19/11/2021 18,98 19,63 +2,67% 18,98 20,23 19,81 19,63 19,64 9.788 4.172.566.900
18/11/2021 19,00 19,12 +1,22% 18,80 19,84 19,22 19,12 19,14 8.321 4.197.313.800
17/11/2021 19,55 18,89 -2,23% 18,50 19,78 18,94 18,89 18,96 9.988 3.953.067.100
16/11/2021 20,85 19,32 -6,71% 19,23 21,06 19,64 19,32 19,34 5.058 6.364.822.500
12/11/2021 21,53 20,71 -4,52% 20,55 22,08 21,05 20,70 20,71 2.715 5.421.084.000
11/11/2021 21,09 21,69 +3,88% 20,97 22,39 21,81 21,65 21,70 5.626 7.680.984.700
10/11/2021 20,19 20,88 +3,32% 20,01 21,49 20,95 20,86 20,88 3.422 6.021.762.300
9/11/2021 19,14 20,21 +5,87% 19,14 20,58 20,22 20,21 20,25 9.187 4.469.761.000
8/11/2021 19,85 19,09 -3,97% 19,00 19,85 19,24 19,09 19,13 9.195 3.840.708.800
5/11/2021 19,25 19,88 +4,08% 19,22 20,07 19,81 19,87 19,88 7.164 2.828.564.900
4/11/2021 19,52 19,10 -2,75% 18,87 19,90 19,27 19,09 19,11 8.075 3.188.091.800
3/11/2021 18,52 19,64 +4,80% 18,50 19,89 19,39 19,62 19,64 9.744 3.869.259.900
1/11/2021 18,44 18,74 +2,68% 18,28 19,07 18,77 18,74 18,75 6.275 3.390.394.100
29/10/2021 19,06 18,25 -3,74% 18,08 19,11 18,42 18,24 18,25 2.352 4.792.488.700
28/10/2021 19,16 18,96 -3,07% 18,80 19,84 19,22 18,96 18,97 142 4.725.177.200
27/10/2021 18,99 19,56 +4,99% 18,93 20,18 19,65 19,55 19,56 7.661 10.299.559.300
26/10/2021 19,92 18,63 -7,64% 18,56 20,04 18,89 18,63 18,64 8.522 11.312.844.800
25/10/2021 20,01 20,17 +1,97% 19,40 20,46 19,90 20,17 20,20 9.463 9.422.940.900
22/10/2021 20,40 19,78 -3,89% 18,90 20,60 19,57 19,78 19,84 2.294 9.567.767.600
21/10/2021 21,39 20,58 -5,60% 20,33 21,55 20,90 20,57 20,58 4.880 7.922.643.200
20/10/2021 22,19 21,80 -0,77% 21,56 22,37 21,87 21,80 21,82 9.542 5.249.950.600
19/10/2021 23,28 21,97 -6,75% 21,77 23,30 22,30 21,97 22,00 6.588 10.498.352.400
18/10/2021 23,80 23,56 -2,97% 22,86 23,87 23,31 23,55 23,58 1.528 7.857.439.800
15/10/2021 23,91 24,28 +1,12% 23,67 24,54 24,23 24,28 24,38 5.697 3.400.803.600
14/10/2021 24,84 24,01 -2,83% 23,87 24,98 24,15 24,01 24,02 6.495 3.693.637.500
13/10/2021 23,53 24,71 +5,24% 23,45 24,90 24,59 24,70 24,71 797 6.828.170.100
11/10/2021 23,93 23,48 -1,92% 23,43 24,11 23,62 23,48 23,49 4.506 2.310.680.000
8/10/2021 23,17 23,94 +4,91% 23,00 24,29 23,88 23,90 23,94 7.586 3.965.404.200
7/10/2021 23,17 22,82 -1,04% 22,77 23,44 22,94 22,81 22,82 7.241 4.392.165.700
6/10/2021 22,82 23,06 +0,61% 22,03 23,06 22,50 23,02 23,06 1.904 5.769.205.100
5/10/2021 23,05 22,92 -0,22% 22,72 23,51 23,10 22,91 22,92 9.323 4.469.757.300
4/10/2021 23,69 22,97 -4,17% 22,79 23,75 23,02 22,96 22,99 7.140 4.087.250.900
1/10/2021 23,03 23,97 +4,95% 22,88 24,06 23,58 23,95 23,97 8.228 4.708.445.900
30/9/2021 23,30 22,84 -1,38% 22,84 23,59 23,13 22,84 22,90 2.450 7.020.328.100
29/9/2021 23,49 23,16 -0,22% 23,01 23,83 23,32 23,16 23,17 2.260 8.067.783.700
28/9/2021 24,44 23,21 -5,42% 23,05 24,44 23,37 23,21 23,23 1.657 8.202.123.800
27/9/2021 24,92 24,54 -1,80% 24,12 24,92 24,57 24,52 24,54 6.827 3.974.668.500
24/9/2021 24,98 24,99 -0,44% 24,57 25,38 25,03 24,99 25,00 9.110 4.747.808.400
23/9/2021 26,47 25,10 -5,18% 25,10 26,47 25,48 25,10 25,19 521 7.751.600.200
22/9/2021 26,50 26,47 +2,44% 25,94 26,65 26,35 26,46 26,47 103 6.920.257.200
21/9/2021 25,51 25,84 +1,93% 25,32 26,17 25,84 25,83 25,84 9.326 5.694.403.300
20/9/2021 24,92 25,35 -0,67% 24,85 25,50 25,17 25,34 25,36 7.270 5.195.969.800
17/9/2021 25,49 25,52 -0,43% 25,07 25,83 25,54 25,52 25,68 6.481 5.632.822.500
16/9/2021 25,74 25,63 -0,97% 25,47 26,12 25,75 25,61 25,63 5.403 3.783.523.000
15/9/2021 26,16 25,88 -0,96% 25,47 26,20 25,84 25,87 25,88 5.724 3.325.884.200
14/9/2021 26,74 26,13 -1,47% 26,08 27,15 26,53 26,13 26,19 7.857 6.366.404.400
13/9/2021 25,92 26,52 +4,57% 25,68 26,84 26,38 26,46 26,52 6.854 4.246.857.700
10/9/2021 25,40 25,36 +1,60% 25,22 26,19 25,63 25,36 25,39 809 8.442.675.700
9/9/2021 24,70 24,96 +0,85% 23,79 25,15 24,36 24,91 24,97 6.047 10.037.664.700
8/9/2021 26,39 24,75 -6,88% 24,61 26,39 25,14 24,75 24,78 3.644 7.722.035.200
6/9/2021 26,03 26,58 +1,88% 26,02 26,66 26,45 26,53 26,58 4.118 2.655.885.100
3/9/2021 26,15 26,09 +1,01% 25,66 26,43 25,97 26,07 26,09 6.782 3.654.175.800
2/9/2021 26,54 25,83 -3,04% 25,83 26,79 26,20 25,83 25,99 6.628 3.903.134.500
1/9/2021 26,88 26,64 -0,60% 26,59 27,26 26,82 26,63 26,64 6.044 3.050.927.000
31/8/2021 27,17 26,80 -1,69% 26,69 28,04 27,18 26,80 26,85 756 5.927.171.400
30/8/2021 27,90 27,26 -2,50% 27,11 27,90 27,31 27,26 27,27 6.745 3.050.366.400
27/8/2021 27,38 27,96 +3,52% 27,11 28,12 27,68 27,74 27,96 6.236 4.323.734.300
26/8/2021 28,28 27,01 -4,25% 26,86 28,28 27,20 27,01 27,04 8.755 5.604.129.500
25/8/2021 27,54 28,21 +1,33% 27,34 28,26 27,81 28,13 28,22 1.251 7.021.025.300
24/8/2021 25,41 27,84 +10,61% 25,37 27,84 27,10 27,80 27,84 2.032 8.269.124.900
23/8/2021 26,00 25,17 -2,48% 25,12 26,46 25,39 25,17 25,20 7.949 4.785.087.100
20/8/2021 25,00 25,81 +2,46% 24,81 25,91 25,53 25,81 25,82 9.435 6.198.196.500
19/8/2021 24,60 25,19 +0,88% 24,58 25,33 24,99 25,19 25,24 9.095 4.631.562.000
18/8/2021 24,90 24,97 +0,77% 24,37 25,45 24,90 24,97 24,98 2.506 6.725.464.000
17/8/2021 25,25 24,78 -2,21% 24,17 25,39 24,60 24,77 24,79 1.671 6.394.831.500
16/8/2021 25,76 25,34 -2,09% 24,94 26,01 25,37 25,34 25,37 988 6.554.323.500
13/8/2021 26,34 25,88 -0,88% 25,82 27,15 26,27 25,88 25,94 95 6.500.926.700
12/8/2021 26,57 26,11 -2,14% 26,11 26,70 26,37 26,11 26,12 6.777 3.521.525.200
11/8/2021 26,80 26,68 -0,37% 26,50 26,88 26,71 26,68 26,69 4.700 2.830.513.500
10/8/2021 27,32 26,78 -1,72% 26,59 27,50 26,96 26,69 26,78 6.209 4.087.172.400
9/8/2021 26,93 27,25 +1,15% 26,61 27,35 26,90 27,24 27,26 6.344 6.222.253.900
6/8/2021 26,61 26,94 +1,51% 26,52 27,07 26,83 26,90 26,94 6.820 4.030.074.400
5/8/2021 27,51 26,54 -2,82% 26,50 27,64 26,88 26,54 26,57 9.440 5.877.664.900
4/8/2021 27,60 27,31 -1,05% 27,07 28,17 27,45 27,31 27,37 7.786 5.215.489.900
3/8/2021 27,73 27,60 -1,08% 26,86 27,74 27,33 27,60 27,62 9.417 4.957.705.500
2/8/2021 27,81 27,90 +1,45% 27,53 28,32 28,02 27,89 27,96 8.764 4.281.849.300
30/7/2021 28,09 27,50 -2,62% 27,50 28,09 27,69 27,50 27,61 667 6.348.774.700
29/7/2021 28,44 28,24 -0,56% 28,15 28,77 28,44 28,24 28,29 8.451 5.216.386.700
28/7/2021 27,91 28,40 +2,90% 27,67 28,40 28,05 28,40 28,41 8.437 8.260.237.800
27/7/2021 27,42 27,60 +0,44% 26,86 27,60 27,21 27,60 27,61 7.278 5.934.845.400
26/7/2021 28,20 27,48 -2,59% 27,35 28,20 27,59 27,44 27,48 2.143 10.870.855.600
23/7/2021 28,91 28,21 -2,52% 27,98 28,99 28,26 28,18 28,21 675 9.221.265.100
22/7/2021 28,99 28,94 +0,10% 28,76 29,22 28,93 28,92 28,94 4.834 3.250.818.600
21/7/2021 29,31 28,91 -0,86% 28,49 29,34 28,79 28,91 28,92 9.934 8.519.066.700
20/7/2021 29,85 29,16 -1,88% 29,05 29,87 29,26 29,15 29,16 9.141 6.872.924.500
19/7/2021 30,08 29,72 -1,91% 29,56 30,17 29,77 29,72 29,74 9.845 6.750.145.900
16/7/2021 30,97 30,30 -0,75% 30,15 31,06 30,54 30,29 30,30 8.156 5.993.804.000
15/7/2021 30,90 30,53 -1,29% 30,33 31,17 30,61 30,53 30,54 4.800 4.240.621.800
14/7/2021 30,71 30,93 +1,51% 30,48 31,12 30,84 30,90 30,93 9.893 9.448.680.500
13/7/2021 30,64 30,47 -0,78% 30,20 30,84 30,44 30,47 30,48 7.559 6.213.860.600
12/7/2021 29,89 30,71 +3,09% 29,89 30,80 30,41 30,71 30,72 9.574 7.738.838.500
8/7/2021 30,03 29,79 -2,04% 29,57 30,09 29,81 29,76 29,79 6.979 5.780.388.600
7/7/2021 30,00 30,41 +2,12% 29,61 30,61 30,05 30,41 30,50 8.466 6.317.204.300
6/7/2021 30,45 29,78 -2,39% 29,60 30,46 29,88 29,75 29,78 8.832 11.056.852.500
5/7/2021 30,55 30,51 -0,36% 30,33 30,76 30,53 30,51 30,52 3.345 2.974.236.700
2/7/2021 31,02 30,62 +0,39% 30,44 31,16 30,64 30,62 30,63 6.839 6.385.264.200
1/7/2021 31,20 30,50 -1,96% 30,41 31,35 30,75 30,48 30,50 8.027 6.325.146.200
30/6/2021 31,13 31,11 -0,80% 30,70 31,34 30,97 31,11 31,14 7.831 7.018.800.000
29/6/2021 31,24 31,36 +0,35% 30,56 31,55 31,01 31,36 31,40 6.831 5.448.079.200
28/6/2021 31,30 31,25 -1,01% 30,95 31,74 31,18 31,21 31,25 7.843 5.817.517.500
25/6/2021 32,50 31,57 -2,80% 31,39 32,58 31,78 31,57 31,58 8.835 6.852.952.600
24/6/2021 32,19 32,48 +1,50% 32,13 32,82 32,52 32,48 32,49 1.506 11.121.768.200
23/6/2021 33,50 32,00 -4,93% 32,00 33,59 32,38 32,00 32,04 4.596 18.188.540.500
22/6/2021 33,93 33,66 -0,80% 33,27 33,94 33,59 33,65 33,66 6.296 6.056.002.500
21/6/2021 33,80 33,93 +0,38% 33,55 33,96 33,79 33,90 33,94 6.535 5.041.566.600
18/6/2021 33,61 33,80 -0,53% 33,42 34,04 33,70 33,71 33,80 7.778 7.201.620.300
17/6/2021 33,82 33,98 +0,38% 33,37 34,35 33,95 33,96 33,98 9.966 9.281.714.400
16/6/2021 33,73 33,85 +0,30% 33,32 34,35 33,76 33,73 33,85 1.165 8.813.403.100
15/6/2021 34,12 33,75 -1,08% 33,31 34,14 33,63 33,73 33,75 6.983 5.022.332.300
14/6/2021 33,60 34,12 +2,03% 33,25 34,31 33,92 34,10 34,12 7.782 7.837.669.200
11/6/2021 33,38 33,44 -0,33% 32,87 33,47 33,17 33,41 33,44 8.958 7.509.275.700
10/6/2021 34,00 33,55 -1,29% 33,02 34,08 33,41 0,00 0,00 6.396 7.209.922.600
9/6/2021 34,36 33,99 -0,99% 33,40 34,51 33,86 33,88 33,99 415 9.526.230.500
8/6/2021 34,12 34,33 +0,64% 33,74 34,84 34,33 34,33 34,35 8.885 9.153.514.400
7/6/2021 33,88 34,11 +0,89% 33,68 34,35 34,03 34,11 34,14 9.570 10.891.550.000
4/6/2021 33,51 33,81 +0,68% 33,01 34,00 33,54 33,65 33,81 1.818 12.429.369.500
2/6/2021 32,66 33,58 +2,69% 32,40 33,58 33,09 33,46 33,58 9.027 17.766.839.000
1/6/2021 31,32 32,70 +5,01% 31,23 33,02 32,48 32,68 32,70 7.948 14.335.348.900
31/5/2021 31,28 31,14 -0,35% 30,83 31,39 31,09 31,11 31,14 8.317 5.804.106.700
28/5/2021 30,81 31,25 +1,43% 30,44 31,54 31,02 31,25 31,39 1.255 15.060.155.800
27/5/2021 30,40 30,81 +1,32% 30,21 30,90 30,72 30,78 30,81 7.891 9.066.479.500
26/5/2021 30,27 30,41 +0,63% 30,27 31,27 30,66 30,40 30,41 9.252 7.869.460.000
25/5/2021 29,61 30,22 +2,44% 29,37 30,57 30,07 30,22 30,23 2.527 11.455.094.500
24/5/2021 29,88 29,50 -0,44% 29,07 29,95 29,36 29,50 29,51 854 11.517.357.200
21/5/2021 30,89 29,63 -4,11% 29,60 30,98 29,95 29,62 29,63 2.456 13.396.930.100
20/5/2021 31,00 30,90 0,00% 30,62 31,14 30,79 30,90 30,91 6.244 6.362.724.200
19/5/2021 31,45 30,90 -2,25% 30,90 31,97 31,36 30,89 30,90 1.073 9.558.843.000
18/5/2021 32,92 31,61 -4,79% 31,33 32,93 31,63 31,55 31,61 5.039 17.211.887.400
17/5/2021 32,30 33,20 +2,60% 32,28 33,41 33,05 33,19 33,20 7.292 5.920.571.000
14/5/2021 31,42 32,36 +4,66% 31,28 32,77 32,09 32,36 32,41 248 7.722.171.600
13/5/2021 30,70 30,92 +1,38% 30,53 31,44 31,08 30,92 30,99 6.866 4.852.585.400
12/5/2021 31,74 30,50 -4,45% 30,47 31,77 30,81 30,49 30,50 9.502 7.580.718.500
11/5/2021 32,01 31,92 -1,27% 31,49 32,20 31,81 31,90 31,92 5.416 3.926.865.700
10/5/2021 33,24 32,33 -1,37% 31,99 33,24 32,32 32,30 32,33 8.880 5.790.547.700
7/5/2021 32,46 32,78 +1,74% 32,37 33,34 32,77 32,76 32,79 8.979 5.705.174.700
6/5/2021 32,34 32,22 -0,34% 32,09 32,67 32,25 32,22 32,23 4.118 2.986.494.700
5/5/2021 32,29 32,33 +0,56% 32,12 32,86 32,43 32,31 32,33 5.999 4.075.174.100
4/5/2021 32,34 32,15 -0,71% 31,82 32,48 32,16 32,13 32,15 6.785 4.755.623.900
3/5/2021 32,45 32,38 +0,22% 32,11 33,03 32,62 32,38 32,39 9.282 5.753.723.500
30/4/2021 32,56 32,31 -1,49% 32,07 32,87 32,42 32,31 32,32 2.071 7.382.300.400
29/4/2021 33,06 32,80 -0,73% 32,53 33,62 32,98 32,79 32,80 8.043 6.851.649.900
28/4/2021 33,40 33,04 -0,42% 32,42 33,42 32,80 33,04 33,05 6.064 4.767.888.900
27/4/2021 33,31 33,18 -0,98% 32,74 33,45 33,09 33,13 33,18 8.314 6.196.312.000
26/4/2021 34,20 33,51 -2,10% 33,15 34,46 33,64 33,47 33,51 9.472 8.571.610.900
23/4/2021 33,05 34,23 +3,10% 32,87 34,35 33,88 34,22 34,23 9.091 7.063.080.400
22/4/2021 33,55 33,20 -0,57% 33,01 34,18 33,49 33,19 33,20 6.880 5.326.289.800
20/4/2021 33,79 33,39 -1,74% 33,08 33,85 33,43 33,35 33,39 7.023 6.135.039.900
19/4/2021 34,16 33,98 -0,29% 33,40 34,65 34,05 33,98 34,00 9.654 9.213.939.800
16/4/2021 33,47 34,08 +1,34% 33,41 34,08 33,84 34,00 34,08 5.502 4.839.869.700
15/4/2021 33,00 33,63 +2,50% 32,80 33,63 33,34 33,62 33,63 8.551 7.861.785.400
14/4/2021 33,06 32,81 -0,49% 32,50 33,74 32,91 32,80 32,81 8.072 7.221.326.600
13/4/2021 32,95 32,97 -0,09% 32,60 33,40 32,91 32,80 32,97 8.128 7.454.561.300
12/4/2021 33,49 33,00 -1,46% 32,46 33,66 32,86 32,99 33,01 7.523 6.579.715.100
9/4/2021 32,49 33,49 +2,54% 32,19 33,65 33,15 33,46 33,49 8.324 8.147.380.500
8/4/2021 33,06 32,66 -0,97% 32,40 33,20 32,69 32,65 32,66 8.117 6.079.023.100
7/4/2021 33,56 32,98 -1,73% 32,70 33,69 33,13 32,91 32,98 8.731 6.118.684.000
6/4/2021 33,27 33,56 +0,75% 32,83 33,99 33,54 33,55 33,56 3.227 11.538.976.800
5/4/2021 31,83 33,31 +5,41% 31,80 33,52 32,90 33,31 33,32 2.058 10.673.946.600
1/4/2021 32,22 31,60 -1,40% 31,57 32,36 31,87 31,60 31,67 24 7.167.219.900
31/3/2021 32,13 32,05 -0,50% 31,52 32,72 31,99 32,01 32,05 4.716 10.217.821.200
30/3/2021 30,35 32,21 +6,48% 30,27 32,43 31,79 32,21 32,25 5.682 13.570.759.100
29/3/2021 30,99 30,25 -3,04% 29,97 31,07 30,34 30,22 30,25 2.003 9.354.481.300
26/3/2021 31,82 31,20 -2,07% 30,59 31,83 31,21 31,20 31,21 6.377 5.197.221.800
25/3/2021 30,70 31,86 +3,51% 30,19 31,99 31,32 31,82 31,86 7.508 5.806.756.500
24/3/2021 32,04 30,78 -3,57% 30,72 32,04 31,42 30,76 30,78 5.862 3.628.786.600
23/3/2021 32,31 31,92 -1,33% 31,35 32,50 31,99 31,89 31,92 7.884 5.035.906.700
22/3/2021 32,05 32,35 +0,56% 31,87 32,87 32,41 32,34 32,35 9.532 6.056.187.400
19/3/2021 30,87 32,17 +4,41% 30,66 32,35 31,90 32,00 32,17 1.577 9.930.828.900
18/3/2021 32,07 30,81 -3,45% 30,42 32,09 31,11 30,72 30,81 2.171 8.490.645.500
17/3/2021 30,38 31,91 +5,11% 29,92 32,20 31,00 31,86 31,91 343 7.738.313.800
16/3/2021 31,83 30,36 -4,80% 29,99 31,96 30,64 30,36 30,37 9.046 6.178.755.700
15/3/2021 31,50 31,89 +0,73% 30,94 32,12 31,73 31,81 31,89 8.004 5.602.453.100
12/3/2021 30,57 31,66 +3,03% 29,81 31,87 30,92 31,66 31,68 3.217 11.533.269.100
11/3/2021 30,07 30,73 +3,16% 29,86 31,54 30,69 30,73 30,81 6.713 15.341.128.900
10/3/2021 29,21 29,79 +3,19% 28,80 29,89 29,50 29,79 29,83 2.243 10.383.863.700
9/3/2021 30,17 28,87 -3,93% 28,80 30,40 29,39 28,87 28,88 6.602 12.184.225.500
8/3/2021 32,70 30,05 -8,72% 29,89 32,70 31,04 30,05 30,06 4.976 11.387.120.400
5/3/2021 31,07 32,92 +5,75% 30,84 33,01 32,24 32,92 32,93 3.653 9.909.490.100
4/3/2021 30,85 31,13 +1,14% 30,70 32,03 31,31 31,10 31,13 9.987 8.252.551.800
3/3/2021 30,88 30,78 -0,58% 29,36 31,20 30,16 30,78 30,79 5.050 10.360.530.700
2/3/2021 30,82 30,96 +0,03% 29,90 31,44 30,57 30,96 31,01 4.680 10.486.794.500
1/3/2021 31,74 30,95 -1,75% 30,92 31,97 31,46 30,95 30,97 418 6.880.966.700
26/2/2021 32,12 31,50 -1,16% 31,33 32,67 31,86 31,47 31,50 1.752 10.507.699.900
25/2/2021 33,10 31,87 -3,57% 31,85 33,76 32,58 31,86 31,87 5.681 12.090.594.700
24/2/2021 33,25 33,05 +0,15% 32,39 33,40 33,01 33,05 33,14 81 7.242.769.000
23/2/2021 33,86 33,00 -1,37% 32,90 33,86 33,24 33,00 33,10 3.565 12.038.161.300
22/2/2021 34,26 33,46 -4,24% 32,55 34,26 33,15 33,46 33,47 3.583 21.650.672.000
19/2/2021 34,84 34,94 +0,26% 34,56 35,13 34,80 34,93 34,94 9.426 6.903.307.900
18/2/2021 35,09 34,85 -0,71% 34,60 35,28 34,99 34,81 34,85 569 8.513.803.800
17/2/2021 35,79 35,10 -1,68% 34,61 35,80 34,88 35,10 35,11 2.561 9.922.726.500
12/2/2021 35,71 35,70 -0,03% 35,29 35,88 35,61 35,67 35,70 6.327 5.285.760.200
11/2/2021 35,70 35,71 +0,88% 35,40 36,23 35,77 35,71 35,72 2.610 9.666.879.300
10/2/2021 36,84 35,40 -3,91% 35,36 37,05 35,88 35,40 35,49 2.833 12.017.506.100
9/2/2021 37,82 36,84 -3,36% 36,60 37,90 37,02 36,84 36,85 2.266 12.060.570.100
8/2/2021 38,28 38,12 -0,21% 37,47 39,07 38,25 38,09 38,12 4.264 12.735.132.100
5/2/2021 38,72 38,20 -1,16% 37,91 38,86 38,36 38,18 38,20 7.898 7.632.298.300
4/2/2021 39,21 38,65 -1,35% 38,13 39,56 38,62 38,57 38,65 9.065 8.009.593.500
3/2/2021 38,93 39,18 +1,27% 38,50 39,31 39,02 39,10 39,18 2.279 9.141.313.000
2/2/2021 38,34 38,69 +2,00% 38,33 39,33 38,85 38,67 38,69 4.104 10.144.240.600
1/2/2021 37,31 37,93 +3,41% 36,62 38,23 37,68 37,87 37,93 8.474 7.515.943.800
29/1/2021 37,50 36,68 -3,32% 36,44 38,15 37,08 36,68 36,69 7.120 6.490.475.000
28/1/2021 36,80 37,94 +3,01% 36,54 38,17 37,66 37,88 37,94 9.333 7.244.942.900
27/1/2021 35,52 36,83 +4,04% 35,18 37,26 36,42 36,82 36,83 1.815 17.467.641.300
26/1/2021 36,50 35,40 -2,05% 35,32 37,15 36,21 35,39 35,40 1.837 11.696.651.100
22/1/2021 36,40 36,14 -1,79% 35,71 36,92 36,21 36,14 36,16 4.459 10.464.520.100
21/1/2021 39,00 36,80 -5,64% 36,71 39,17 37,25 36,80 36,82 8.338 20.367.237.600
20/1/2021 39,73 39,00 -1,52% 38,92 40,13 39,30 39,00 39,09 6.909 5.447.219.000
19/1/2021 39,46 39,60 +0,92% 39,03 39,94 39,50 39,43 39,60 9.891 8.913.716.400
18/1/2021 39,86 39,24 -0,38% 39,02 40,30 39,68 39,21 39,24 5 9.254.306.700
15/1/2021 40,48 39,39 -3,48% 38,95 40,48 39,40 39,38 39,39 1.577 8.052.235.000
14/1/2021 39,64 40,81 +4,00% 39,48 41,51 40,73 40,80 40,81 4.444 11.541.139.900
13/1/2021 39,89 39,24 -1,90% 38,81 40,04 39,24 39,24 39,40 1.482 7.635.686.900
12/1/2021 38,91 40,00 +3,65% 38,41 40,00 39,42 39,90 40,00 5.376 10.875.435.600
11/1/2021 40,16 38,59 -4,57% 38,40 40,37 39,05 38,59 38,74 4.953 9.829.594.900
8/1/2021 38,70 40,44 +5,53% 38,34 40,62 40,08 40,42 40,44 5.795 11.142.132.000
7/1/2021 39,05 38,32 -1,29% 38,26 39,36 38,87 38,32 38,44 3.476 12.572.809.900
6/1/2021 40,80 38,82 -4,62% 38,81 41,00 39,50 38,82 38,99 6.142 14.293.331.300
5/1/2021 41,70 40,70 -2,40% 40,08 41,79 40,81 40,70 40,83 8.307 12.003.161.000
4/1/2021 43,08 41,70 -2,80% 41,15 43,22 41,85 41,70 41,74 7.857 6.207.573.600
30/12/2020 43,26 42,90 -0,86% 42,41 43,73 42,81 42,85 42,90 7.197 6.258.516.300
29/12/2020 42,90 43,27 +1,10% 42,32 43,35 43,08 43,25 43,27 7.044 7.415.906.300
28/12/2020 42,73 42,80 +0,73% 42,00 42,89 42,54 42,79 42,80 4.347 4.251.037.000
23/12/2020 43,35 42,49 -1,42% 42,36 43,56 42,66 42,49 42,55 5.428 4.682.873.700
22/12/2020 43,35 43,10 -0,12% 42,53 43,43 42,93 43,07 43,11 6.691 5.742.232.900
21/12/2020 42,68 43,15 -1,89% 42,21 44,04 43,18 43,15 43,21 6.501 5.218.553.800
18/12/2020 44,87 43,98 -2,01% 43,50 45,41 44,15 43,95 43,98 8.317 8.859.620.700
17/12/2020 45,60 44,88 -1,54% 44,59 45,85 45,09 44,85 44,88 7.007 6.650.368.600
16/12/2020 45,33 45,58 +1,06% 44,22 45,58 45,04 45,43 45,58 9.359 7.651.699.100
15/12/2020 45,41 45,10 -0,35% 44,69 45,84 45,33 45,10 45,11 7.478 8.901.450.900
14/12/2020 44,29 45,26 +2,75% 44,16 46,00 45,23 45,25 45,26 3.862 12.761.388.600
11/12/2020 43,13 44,05 +1,73% 42,33 44,17 43,53 43,99 44,05 8.215 6.596.496.300
10/12/2020 43,21 43,30 +0,93% 41,56 43,61 42,69 43,29 43,34 9.085 12.545.153.100
9/12/2020 42,62 42,90 +0,82% 42,40 44,55 43,43 42,88 42,90 8.780 17.830.214.100
8/12/2020 42,44 42,55 +0,09% 41,89 43,13 42,46 42,52 42,55 5.012 4.131.532.700
7/12/2020 42,65 42,51 -1,19% 41,82 43,34 42,45 42,37 42,51 7.200 5.972.399.600
4/12/2020 43,88 43,02 -1,10% 42,53 43,89 43,07 43,02 43,05 9.381 10.076.995.100
3/12/2020 42,00 43,50 +3,84% 41,78 44,08 43,21 43,47 43,50 4.108 13.766.737.600
2/12/2020 41,65 41,89 -0,43% 41,33 42,64 41,70 41,89 41,90 4.037 11.198.078.500
1/12/2020 41,60 42,07 +2,74% 41,10 42,35 41,88 41,95 42,07 4.449 9.932.075.500
30/11/2020 42,63 40,95 -4,23% 40,95 43,50 41,91 40,95 40,99 8.419 16.236.317.300
27/11/2020 40,50 42,76 +6,00% 40,17 42,86 42,22 42,75 42,76 7.852 16.599.939.800
26/11/2020 39,90 40,34 +1,13% 39,12 40,55 40,05 40,32 40,34 6.549 4.836.286.200
25/11/2020 38,81 39,89 +2,81% 38,81 40,37 39,81 39,89 39,91 9.257 7.251.679.700
24/11/2020 38,89 38,80 -0,10% 38,24 39,52 38,85 38,80 38,92 9.225 6.552.094.700
23/11/2020 39,30 38,84 -0,56% 38,15 39,52 38,67 38,79 38,84 6.923 4.725.886.600
20/11/2020 39,56 39,06 -1,26% 38,99 39,91 39,24 39,06 39,18 6.890 4.960.260.300
19/11/2020 39,40 39,56 +0,30% 38,75 39,93 39,35 39,43 39,56 207 7.207.045.500
18/11/2020 40,48 39,44 -2,90% 39,20 41,12 39,89 39,44 39,45 9.708 6.788.936.300
17/11/2020 39,97 40,62 +0,74% 39,53 40,83 40,41 40,60 40,62 2.862 7.915.839.100
16/11/2020 40,09 40,32 +1,69% 38,72 40,58 39,88 40,32 40,37 9.543 7.538.774.200
13/11/2020 37,85 39,65 +5,31% 37,35 39,65 38,67 39,64 39,65 5.446 12.824.903.300
12/11/2020 38,79 37,65 -3,06% 37,35 39,16 37,96 37,65 37,66 201 7.162.633.300
11/11/2020 39,22 38,84 -0,87% 38,46 39,42 38,86 38,75 38,84 8.320 5.043.224.600
10/11/2020 38,89 39,18 +0,49% 38,86 40,50 39,87 39,17 39,18 1.405 9.756.443.900
9/11/2020 39,10 38,99 +2,09% 38,45 40,15 39,21 38,90 38,99 4.013 9.981.594.000
6/11/2020 37,68 38,19 +0,69% 36,86 38,71 38,00 38,19 38,28 8.516 5.386.430.900
5/11/2020 37,42 37,93 +2,93% 37,07 38,14 37,63 37,93 37,99 9.814 6.010.075.400
4/11/2020 35,04 36,85 +5,92% 34,95 37,18 36,34 36,70 36,86 1.904 7.877.777.300
3/11/2020 35,82 34,79 -0,88% 34,21 36,12 34,87 34,75 34,79 5.688 9.017.606.800
30/10/2020 36,37 35,10 -3,54% 34,74 36,48 35,32 35,08 35,10 1.662 7.233.300.900
29/10/2020 37,04 36,39 -2,26% 35,32 37,04 36,09 36,39 36,40 8.532 21.341.962.100
28/10/2020 38,52 37,23 -5,12% 37,04 38,52 37,64 37,15 37,23 1.731 8.886.563.400
27/10/2020 38,73 39,24 +1,37% 38,59 39,64 39,11 39,15 39,24 2.373 10.450.850.900
26/10/2020 39,29 38,71 -1,88% 38,50 39,55 38,85 38,69 38,71 5.914 4.325.651.600
23/10/2020 40,30 39,45 -2,08% 39,45 40,34 39,69 39,45 39,56 6.472 5.586.564.100
22/10/2020 40,84 40,29 -1,49% 40,00 41,16 40,38 40,25 40,29 9.504 8.635.857.100
21/10/2020 40,01 40,90 +3,81% 40,00 41,63 40,81 40,90 40,91 494 20.171.398.500
20/10/2020 37,41 39,40 +5,63% 37,27 39,60 38,56 39,40 39,41 6.031 20.763.135.200
19/10/2020 37,36 37,30 +0,16% 37,02 38,15 37,39 37,29 37,30 7.703 5.723.599.500
16/10/2020 38,00 37,24 -2,00% 37,00 38,18 37,43 37,21 37,25 8.133 5.765.031.400
15/10/2020 36,88 38,00 +1,79% 36,53 38,50 37,89 37,99 38,01 1.418 7.765.234.500
14/10/2020 37,47 37,33 -0,37% 37,05 38,01 37,39 37,22 37,33 7.468 5.112.848.900
13/10/2020 37,82 37,47 -0,64% 37,12 38,09 37,46 37,47 37,52 7.128 5.012.034.500
9/10/2020 36,88 37,71 +2,98% 36,75 38,20 37,70 37,63 37,71 8.002 11.945.555.000
8/10/2020 36,00 36,62 +1,64% 35,56 36,63 36,31 36,52 36,62 7.750 5.659.752.300
7/10/2020 36,11 36,03 +0,19% 35,61 36,55 36,06 36,00 36,03 8.718 6.450.247.400
6/10/2020 35,80 35,96 +1,70% 35,65 36,87 36,25 35,95 35,96 2.775 8.988.755.500
5/10/2020 35,70 35,36 -0,62% 35,03 36,07 35,47 35,36 35,37 7.187 4.318.195.300
2/10/2020 36,66 35,58 -3,79% 35,40 37,15 36,09 35,58 35,60 1.808 8.221.930.100
1/10/2020 35,50 36,98 +4,94% 34,90 37,21 36,22 36,95 36,98 2.068 10.381.219.600
30/9/2020 34,81 35,24 +1,73% 34,56 35,66 35,17 35,24 35,32 8.894 6.292.619.600
29/9/2020 35,15 34,64 -0,97% 34,30 35,36 34,78 34,64 34,65 9.038 5.935.664.300
28/9/2020 36,91 34,98 -4,37% 34,81 37,09 35,61 34,97 34,98 2.766 8.523.006.900
25/9/2020 36,80 36,58 -0,92% 36,18 36,95 36,57 36,57 36,58 7.556 4.498.253.300
24/9/2020 36,55 36,92 +1,46% 36,02 37,93 37,16 36,91 36,92 1.075 7.780.398.600
23/9/2020 37,49 36,39 -2,70% 36,20 37,90 36,76 36,36 36,39 9.264 6.251.226.300
22/9/2020 37,58 37,40 -0,08% 36,56 37,82 37,27 37,40 37,42 3.609 9.223.510.400
21/9/2020 37,18 37,43 -1,01% 36,36 37,43 36,99 37,41 37,43 1.337 7.552.826.400
18/9/2020 39,30 37,81 -3,91% 37,81 39,30 38,17 37,80 37,89 3.079 12.807.187.300
17/9/2020 39,78 39,35 -1,85% 38,38 40,44 39,17 39,28 39,35 9.392 18.308.600.900
16/9/2020 40,99 40,09 -2,34% 39,91 41,34 40,60 40,07 40,09 4.988 13.368.847.600
15/9/2020 41,00 41,05 +0,15% 40,35 41,44 40,85 41,00 41,05 200 6.576.859.700
14/9/2020 39,39 40,99 +4,43% 39,25 41,12 40,53 40,93 40,99 13 8.000.120.600
11/9/2020 40,06 39,25 -1,78% 38,62 40,20 39,14 39,21 39,25 5.123 11.334.305.800
10/9/2020 40,76 39,96 -2,39% 39,41 41,68 40,67 39,91 39,96 1.426 9.115.899.000
9/9/2020 39,80 40,94 +3,15% 39,80 41,50 40,88 40,94 40,95 8.988 16.172.679.000
8/9/2020 38,89 39,69 -0,03% 38,54 40,12 39,47 39,60 39,69 5.813 9.122.220.400
4/9/2020 39,77 39,70 -0,15% 37,64 40,50 39,43 39,70 39,74 7.247 26.002.790.100
3/9/2020 40,80 39,76 -2,55% 39,22 41,20 39,92 39,56 39,76 3.970 10.523.783.200
2/9/2020 39,82 40,80 +2,38% 39,42 40,89 40,37 40,79 40,80 4.823 11.380.022.800
1/9/2020 38,60 39,85 +2,60% 38,60 39,99 39,41 39,85 39,87 1.876 20.095.926.600
31/8/2020 39,91 38,84 -3,38% 38,53 40,67 39,09 38,74 38,84 4.812 9.143.419.800
28/8/2020 39,30 40,20 +3,53% 38,86 40,55 40,09 40,20 40,29 606 8.308.368.200
27/8/2020 39,22 38,83 -0,99% 38,22 39,45 38,77 38,78 38,83 9.935 5.930.238.200
26/8/2020 39,33 39,22 -0,56% 38,32 39,97 39,09 39,06 39,22 9.805 6.242.593.200
25/8/2020 40,00 39,44 -0,85% 39,16 40,32 39,69 39,44 39,49 7.447 5.814.536.200
24/8/2020 40,75 39,78 -1,68% 39,36 41,14 39,79 39,71 39,78 8.351 5.924.837.700
21/8/2020 40,36 40,46 +0,90% 39,79 41,43 40,76 40,46 40,51 9.665 7.368.935.200
20/8/2020 38,31 40,10 +2,48% 38,01 40,60 39,63 40,10 40,23 3.706 12.686.040.900
19/8/2020 38,78 39,13 +0,31% 38,75 39,88 39,28 39,13 39,21 4.818 16.216.861.100
18/8/2020 38,45 39,01 +5,66% 36,83 39,48 38,29 39,01 39,02 9.869 18.090.654.700
17/8/2020 39,31 36,92 -4,20% 36,80 40,50 38,42 36,92 36,95 9.829 27.247.618.800
14/8/2020 36,38 38,54 +6,35% 35,98 38,96 37,92 38,52 38,54 612 18.524.043.100
13/8/2020 37,85 36,24 -3,36% 35,75 38,08 36,99 36,24 36,25 8.720 17.826.680.500
12/8/2020 39,30 37,50 -4,58% 36,67 39,40 37,53 37,50 37,55 6.245 18.430.175.800
11/8/2020 39,87 39,30 -0,66% 38,97 39,92 39,40 39,28 39,30 8.135 5.940.011.200
10/8/2020 40,38 39,56 -1,91% 39,10 40,40 39,52 39,50 39,56 4.636 11.053.200.000
7/8/2020 40,52 40,33 -1,03% 40,03 41,15 40,38 40,33 40,40 7.811 6.943.156.000
6/8/2020 40,19 40,75 +2,13% 39,77 40,98 40,58 40,75 40,77 9.112 8.103.969.600
5/8/2020 39,50 39,90 +2,44% 39,31 40,16 39,75 39,89 39,96 534 10.206.204.800
4/8/2020 40,79 38,95 -4,56% 38,70 40,79 39,27 38,95 38,96 8.917 17.548.225.100
3/8/2020 41,50 40,81 -0,87% 40,21 41,56 40,66 40,80 40,81 3.503 10.212.968.600
31/7/2020 41,00 41,17 +0,88% 40,04 41,50 40,92 41,17 41,20 5.539 13.767.154.400
30/7/2020 40,00 40,81 +1,77% 39,31 41,03 40,35 40,80 40,82 8.048 9.871.814.400
29/7/2020 39,26 40,10 +2,37% 39,12 40,49 39,93 40,10 40,12 3.309 10.914.751.700
28/7/2020 39,60 39,17 -0,86% 38,40 39,74 38,87 39,10 39,17 3.131 12.389.996.400
27/7/2020 39,79 39,51 +0,18% 39,22 40,56 39,72 39,51 39,60 1.528 9.050.530.500
24/7/2020 39,23 39,44 -0,13% 37,29 39,55 38,67 39,36 39,44 6.881 12.647.357.700
23/7/2020 41,00 39,49 -3,21% 39,10 41,40 39,97 39,30 39,49 5.336 13.621.367.200
22/7/2020 40,73 40,80 +2,15% 40,08 41,40 40,78 40,80 40,86 5.334 14.234.351.200
21/7/2020 40,41 39,94 -0,97% 39,42 40,86 39,96 39,88 39,94 976 8.248.977.500
20/7/2020 39,99 40,33 +1,20% 39,63 40,49 40,05 40,33 40,34 515 10.042.294.800
17/7/2020 40,47 39,85 -1,53% 39,20 40,70 39,88 39,85 39,99 8.891 16.299.364.200
16/7/2020 40,10 40,47 +1,28% 39,01 40,47 39,51 40,32 40,47 338 10.592.245.700
15/7/2020 41,44 39,96 -2,32% 39,60 41,75 40,22 39,96 39,97 5.694 13.152.431.600
14/7/2020 40,56 40,91 +1,09% 39,37 41,43 40,60 40,91 40,92 9.360 14.915.641.400
13/7/2020 42,89 40,47 -4,53% 40,39 43,46 41,78 40,47 40,49 6.861 15.444.373.200
10/7/2020 42,40 42,39 +0,66% 41,54 42,77 42,10 42,38 42,41 1.386 11.588.914.400
9/7/2020 42,29 42,11 +0,07% 41,42 42,70 41,94 42,10 42,11 9.060 7.187.971.800
8/7/2020 41,97 42,08 +1,89% 41,29 42,40 41,79 42,00 42,08 1.460 10.818.089.900
7/7/2020 42,30 41,30 -2,53% 40,85 42,45 41,31 41,27 41,30 4.746 12.041.729.400
6/7/2020 43,92 42,37 -1,28% 41,96 44,40 42,78 42,37 42,39 1.308 10.400.977.500
3/7/2020 42,33 42,92 +1,63% 42,08 43,08 42,69 42,80 42,92 5.811 5.872.201.200
2/7/2020 42,81 42,23 -0,33% 41,73 43,26 42,48 42,02 42,23 5.522 14.167.660.700
1/7/2020 41,10 42,37 +6,19% 40,36 42,94 41,95 42,30 42,37 1.766 21.189.100.800
30/6/2020 39,69 39,90 -0,05% 39,13 40,97 40,15 39,88 39,90 3.878 10.779.692.300
29/6/2020 37,80 39,92 +6,51% 36,64 39,92 38,54 39,59 39,92 9.018 8.063.055.800
26/6/2020 39,13 37,48 -4,22% 37,17 39,32 38,26 37,48 37,50 8.632 6.511.677.200
25/6/2020 38,64 39,13 +1,19% 38,24 39,32 38,93 39,09 39,13 6.724 5.621.449.300
24/6/2020 39,15 38,67 -1,93% 38,41 39,97 39,04 38,67 38,87 6.953 6.518.976.000
23/6/2020 39,01 39,43 +3,33% 38,81 40,21 39,43 39,43 39,45 3.350 12.815.227.900
22/6/2020 39,06 38,16 -1,75% 38,00 40,40 39,12 38,16 38,28 1.242 10.828.019.300
19/6/2020 39,77 38,84 -0,38% 38,18 39,96 38,84 38,84 38,85 2.312 11.920.410.100
18/6/2020 39,14 38,99 -0,03% 38,55 40,72 39,66 38,99 39,00 4.559 15.182.422.900
17/6/2020 38,71 39,00 +1,54% 38,44 39,53 39,07 38,99 39,00 1.925 13.929.486.800
16/6/2020 39,02 38,41 +2,43% 38,22 40,13 39,21 38,41 38,50 374 19.961.044.900
15/6/2020 35,98 37,50 +1,35% 35,37 37,95 36,86 37,49 37,50 8.552 6.246.968.800
12/6/2020 37,33 37,00 -3,77% 36,11 38,13 37,02 36,99 37,00 5.903 11.366.028.500
10/6/2020 39,31 38,45 -0,31% 37,74 39,65 38,47 38,40 38,45 1.775 10.291.252.800
9/6/2020 39,15 38,57 -3,94% 38,50 40,90 38,75 38,55 38,60 1.495 34.622.732.200
8/6/2020 39,01 40,15 +3,93% 38,67 40,50 39,90 40,15 40,17 9.796 9.252.080.800
5/6/2020 41,00 38,63 -2,20% 38,23 41,82 39,39 38,63 38,69 3.212 11.625.033.800
4/6/2020 39,79 39,50 -0,93% 38,72 40,63 39,63 39,49 39,50 2.161 9.722.295.800
3/6/2020 37,60 39,87 +8,17% 37,20 40,13 39,05 39,83 39,87 9.653 21.207.400.900
2/6/2020 34,05 36,86 +9,47% 34,01 36,86 35,90 36,70 36,86 4.098 13.373.659.900
1/6/2020 32,90 33,67 +3,25% 32,13 34,39 33,58 33,67 33,71 9.136 6.237.251.500
29/5/2020 32,99 32,61 -1,66% 32,02 33,10 32,47 32,48 32,65 8.255 5.830.760.100
28/5/2020 34,45 33,16 -3,74% 32,83 34,70 33,35 33,16 33,19 266 7.395.830.800
27/5/2020 32,50 34,45 +6,23% 31,95 34,60 33,39 34,35 34,45 998 10.369.329.900
26/5/2020 33,99 32,43 -2,17% 32,12 34,72 33,00 32,40 32,43 2.740 8.688.879.100
25/5/2020 31,92 33,15 +7,21% 31,61 33,74 32,87 32,91 33,16 3.369 10.195.479.800
22/5/2020 30,69 30,92 -0,90% 29,60 31,06 30,40 30,80 30,92 8.739 6.303.061.000
21/5/2020 27,88 31,20 +11,91% 27,87 31,38 30,14 31,20 31,22 5.651 15.867.868.400
20/5/2020 27,66 27,88 +2,16% 27,30 29,19 28,30 27,75 27,88 209 6.534.772.000
19/5/2020 27,99 27,29 -2,50% 26,85 28,63 27,67 27,27 27,29 9.715 6.648.232.900
18/5/2020 26,53 27,99 +7,90% 26,20 27,99 26,95 27,91 27,99 8.591 5.398.118.100
15/5/2020 26,00 25,94 +1,33% 24,51 26,84 25,67 25,86 25,95 2.633 7.819.852.600
14/5/2020 24,80 25,60 +2,40% 24,02 25,60 24,82 25,60 25,61 9.703 9.707.879.900
13/5/2020 25,02 25,00 +0,40% 24,39 25,35 24,93 25,00 25,09 1.358 8.223.312.700
12/5/2020 25,50 24,90 -0,99% 24,51 26,02 25,21 24,88 24,91 9.352 4.744.559.300
11/5/2020 26,25 25,15 -4,37% 25,15 26,29 25,61 25,12 25,30 8.492 5.205.854.700
8/5/2020 26,15 26,30 +2,69% 25,28 26,49 25,87 26,20 26,30 2.697 10.927.701.400
7/5/2020 28,61 25,61 -8,54% 25,61 28,90 26,60 25,61 25,71 7.692 10.905.561.800
6/5/2020 29,31 28,00 -3,45% 27,77 29,93 28,43 28,00 28,04 7.978 6.922.735.600
5/5/2020 30,00 29,00 -0,92% 28,83 30,49 29,64 29,00 29,16 4.812 3.025.543.700
4/5/2020 29,00 29,27 -3,11% 28,60 29,56 29,08 29,27 29,33 9.312 4.377.519.100
30/4/2020 31,70 30,21 -7,36% 29,87 32,14 30,49 30,21 30,22 2.812 9.192.561.200
29/4/2020 33,64 32,61 -2,37% 31,35 34,06 32,39 32,50 32,61 4.361 10.648.230.900
28/4/2020 31,31 33,40 +10,23% 30,92 33,40 32,23 33,14 33,44 9.184 6.728.637.200
27/4/2020 29,72 30,30 +5,57% 28,50 30,85 29,78 30,30 30,35 3.544 9.644.931.900
24/4/2020 32,42 28,70 -12,50% 28,18 32,42 29,31 28,70 28,75 4.643 9.006.395.000
23/4/2020 36,07 32,80 -7,74% 32,50 36,89 33,95 32,80 32,98 1.790 7.802.386.100
22/4/2020 33,23 35,55 +7,50% 33,23 35,60 34,67 35,55 35,60 5.678 11.168.660.100
20/4/2020 29,32 33,07 +11,27% 29,07 33,80 32,18 33,07 33,08 4.884 10.788.405.400
17/4/2020 30,31 29,72 +0,92% 29,07 30,95 29,71 29,65 29,72 1.739 7.283.154.300
16/4/2020 29,76 29,45 +1,90% 29,04 30,63 29,80 29,43 29,50 541 7.089.564.400
15/4/2020 28,80 28,90 -0,55% 28,00 30,00 28,93 28,88 28,90 2.047 9.570.878.000
14/4/2020 30,90 29,06 -1,82% 28,80 30,90 29,51 29,03 29,08 9.724 5.792.182.300
13/4/2020 30,11 29,60 -1,99% 29,12 30,85 29,60 29,55 29,65 31 6.744.381.200
9/4/2020 31,57 30,20 -1,18% 30,00 32,56 31,03 30,20 30,35 5.252 10.353.914.800
8/4/2020 29,40 30,56 +4,66% 28,41 31,67 30,64 30,56 30,87 5.565 9.672.907.700
7/4/2020 30,09 29,20 +4,81% 28,41 31,66 29,51 29,20 29,23 6.339 10.130.761.600
6/4/2020 27,00 27,86 +10,12% 27,00 29,36 28,53 27,86 27,96 9.009 11.843.015.800
3/4/2020 24,75 25,30 +2,22% 22,60 25,69 24,31 25,27 25,30 59 10.778.821.000
2/4/2020 26,52 24,75 -4,40% 24,66 27,20 25,75 24,75 25,00 7.483 15.427.923.200
1/4/2020 28,20 25,89 -12,83% 25,73 28,73 26,94 25,88 25,89 7.909 13.381.674.700
31/3/2020 32,99 29,70 -9,26% 29,70 34,05 31,03 29,70 29,71 9.226 11.643.631.900
30/3/2020 34,35 32,73 -3,17% 32,53 35,70 34,01 32,73 32,74 8.113 5.464.560.300
27/3/2020 36,00 33,80 -10,44% 33,80 37,40 35,27 33,78 33,80 2.815 9.310.968.700
26/3/2020 34,62 37,74 +7,49% 34,62 41,43 38,26 37,74 37,93 5.349 15.085.424.700
25/3/2020 34,69 35,11 +1,18% 33,92 37,97 36,12 35,10 35,20 1.299 17.300.564.100
24/3/2020 29,99 34,70 +25,36% 29,59 35,66 33,48 34,24 34,58 3.637 12.299.425.200
23/3/2020 29,99 27,68 -7,73% 27,26 30,49 28,46 27,68 27,79 2.892 10.889.755.200
20/3/2020 31,47 30,00 +5,82% 28,75 35,24 32,17 30,00 30,10 9.951 14.906.828.400
19/3/2020 24,12 28,35 +8,50% 23,11 28,90 26,41 28,21 28,52 3.377 8.683.283.700
18/3/2020 28,66 26,13 -13,53% 24,32 28,82 26,67 26,13 26,39 9.103 10.157.371.300
17/3/2020 32,35 30,22 -2,80% 30,12 33,07 31,24 30,20 30,38 3.559 8.160.131.900
16/3/2020 32,69 31,09 -17,31% 29,45 34,88 32,13 31,09 31,50 5.391 8.494.602.300
13/3/2020 38,15 37,60 +15,94% 33,72 40,53 36,50 37,60 37,98 4.477 15.626.853.100
12/3/2020 34,31 32,43 -19,33% 30,04 34,38 32,21 32,43 32,68 2.520 9.077.427.800
11/3/2020 43,33 40,20 -9,70% 36,30 43,33 39,62 40,01 40,20 9.617 16.647.689.800
10/3/2020 41,13 44,52 +14,74% 41,02 45,24 42,57 44,53 44,79 2.434 21.553.142.200
9/3/2020 38,51 38,80 -12,02% 36,33 43,47 40,91 38,80 38,99 7.424 23.988.988.700
6/3/2020 43,50 44,10 -2,54% 42,01 45,24 43,59 44,10 44,16 9.831 20.363.487.000
5/3/2020 49,50 45,25 -9,86% 44,15 50,11 47,08 45,25 45,26 3.335 11.706.784.400
4/3/2020 49,48 50,20 +4,32% 48,30 50,61 49,73 49,94 50,20 7.877 6.802.554.500
3/3/2020 48,15 48,12 +0,04% 48,12 51,96 49,90 48,12 48,61 6.646 15.895.974.800
2/3/2020 46,90 48,10 +3,44% 46,89 49,17 48,17 48,10 48,20 4.519 11.458.385.000
28/2/2020 46,01 46,50 +0,02% 44,10 46,53 45,61 46,24 46,50 8.197 14.901.041.400
27/2/2020 48,00 46,49 -4,16% 45,42 48,52 46,96 46,48 47,07 7.450 15.112.124.800
26/2/2020 49,20 48,51 -5,75% 47,55 49,20 48,57 48,51 48,86 953 7.917.936.100
21/2/2020 51,47 51,47 -0,41% 50,52 52,59 51,66 51,20 51,47 8.609 7.365.018.800
20/2/2020 52,22 51,68 -1,02% 51,00 52,72 51,53 51,63 51,76 8.640 7.136.712.700
19/2/2020 51,10 52,21 +2,67% 51,08 53,43 52,64 52,21 52,22 105 10.140.449.700
18/2/2020 50,81 50,85 -1,11% 50,22 51,89 50,91 50,85 51,15 7.446 6.802.419.600
17/2/2020 51,60 51,42 +0,04% 50,30 51,98 51,09 51,15 51,42 7.224 5.617.187.900
14/2/2020 51,71 51,40 -0,58% 50,71 52,25 51,23 51,20 51,40 5.633 5.322.891.200
13/2/2020 51,45 51,70 -1,24% 51,01 52,37 51,71 51,63 51,70 6.189 6.816.725.100
12/2/2020 52,27 52,35 +1,55% 50,52 53,00 51,96 52,34 52,40 1.577 10.655.591.400
11/2/2020 49,95 51,55 +4,33% 49,72 52,00 51,46 51,55 51,70 3.137 14.329.103.900
10/2/2020 51,49 49,41 -4,24% 48,57 52,57 50,02 49,40 49,41 5.696 17.212.736.100
7/2/2020 51,32 51,60 -0,58% 50,01 52,32 51,25 51,54 51,64 4.953 28.302.983.800
6/2/2020 53,95 51,90 -2,28% 51,26 53,96 52,17 51,90 51,91 4.935 17.157.978.400
5/2/2020 55,00 53,11 -2,46% 53,07 56,19 53,98 53,11 53,22 2.458 14.813.832.300
4/2/2020 55,39 54,45 -0,51% 54,37 58,40 55,93 54,45 54,48 7.899 21.804.517.400
3/2/2020 55,03 54,73 -1,56% 54,73 56,90 55,95 54,72 54,79 5.382 15.289.222.100
31/1/2020 56,70 55,60 -2,34% 55,60 57,26 56,32 55,60 55,61 6.658 7.922.634.500
30/1/2020 57,76 56,93 -2,01% 54,91 57,76 55,91 56,93 56,94 2.576 14.779.449.700
29/1/2020 59,01 58,10 -0,65% 58,04 59,60 58,70 58,10 58,25 8.942 9.914.184.900
28/1/2020 58,00 58,48 +0,58% 57,72 59,48 58,66 58,48 58,52 85 10.905.505.200
27/1/2020 57,95 58,14 -2,78% 57,27 58,93 58,31 58,10 58,14 7.039 7.269.549.200
24/1/2020 60,50 59,80 -0,60% 59,17 60,70 59,78 59,59 59,80 5.834 6.842.851.700
23/1/2020 58,67 60,16 +1,97% 57,78 60,16 59,20 59,90 60,16 3.839 15.567.942.000
22/1/2020 60,80 59,00 -1,17% 58,16 60,94 58,96 58,94 59,00 4.615 19.346.354.700
21/1/2020 59,03 59,70 +0,40% 59,03 60,91 60,00 59,69 59,78 53 11.445.608.900
20/1/2020 58,77 59,46 +1,19% 58,77 60,04 59,55 59,43 59,98 8.149 9.233.571.200
17/1/2020 57,85 58,76 +1,49% 57,74 59,53 58,97 58,76 59,13 8.764 11.569.880.700
16/1/2020 58,01 57,90 +0,03% 57,13 59,34 58,22 57,88 57,90 8.852 9.170.483.000
15/1/2020 57,43 57,88 +0,78% 56,91 58,60 57,97 57,88 58,02 980 13.017.918.400
14/1/2020 56,30 57,43 +2,28% 55,92 57,58 56,72 57,26 57,43 8.801 11.786.185.000
13/1/2020 56,48 56,15 +0,27% 56,01 56,85 56,35 56,15 56,47 2.242 13.541.937.200
10/1/2020 55,61 56,00 +0,72% 55,30 56,84 56,23 55,92 56,00 1.437 10.949.254.200
9/1/2020 55,00 55,60 +1,46% 54,45 55,97 55,39 55,55 55,60 9.636 8.154.002.700
8/1/2020 54,50 54,80 +1,03% 53,25 54,99 54,31 54,75 54,80 6.719 9.738.723.100
7/1/2020 53,69 54,24 +1,38% 52,75 54,36 53,81 54,20 54,24 7.172 7.608.921.200
6/1/2020 53,25 53,50 +0,47% 52,26 53,66 53,27 53,50 53,52 5.587 6.215.695.800
3/1/2020 52,20 53,25 +0,80% 51,87 54,35 53,40 53,25 54,00 6.923 11.749.025.400
2/1/2020 51,75 52,83 +1,79% 51,15 53,09 52,23 52,83 52,87 6.816 6.815.994.900
30/12/2019 50,97 51,90 +1,82% 50,37 51,90 51,34 50,45 51,90 5.181 8.251.523.500
27/12/2019 50,50 50,97 +1,05% 50,03 51,15 50,58 50,67 50,97 5.850 8.141.253.600
26/12/2019 49,70 50,44 +1,63% 49,42 50,50 50,20 50,26 50,44 6.040 7.679.173.300
23/12/2019 49,01 49,63 +1,29% 49,00 49,67 49,34 49,63 49,70 4.069 4.029.882.700
20/12/2019 49,90 49,00 -1,63% 48,72 50,03 48,97 48,98 49,00 4.966 5.856.703.800
19/12/2019 50,10 49,81 -0,32% 49,12 50,10 49,60 49,81 49,88 5.396 5.468.639.500
18/12/2019 50,00 49,97 +0,64% 49,42 50,32 49,81 49,90 50,01 6.520 7.279.819.400
17/12/2019 50,05 49,65 +0,10% 48,69 50,12 49,28 49,59 49,71 7.509 6.017.598.300
16/12/2019 49,21 49,60 +1,02% 48,55 49,67 49,23 49,60 49,61 5.533 5.310.677.300
13/12/2019 47,01 49,10 +4,47% 46,78 49,10 48,25 49,05 49,10 7.379 6.667.503.900
12/12/2019 46,51 47,00 +1,36% 46,29 47,04 46,72 46,99 47,03 5.587 4.211.718.200
11/12/2019 45,80 46,37 +1,60% 45,25 46,40 46,00 46,36 46,38 5.616 4.495.161.800
10/12/2019 46,15 45,64 -0,93% 45,16 46,15 45,48 45,60 45,64 4.560 3.534.164.000
9/12/2019 46,80 46,07 -1,14% 45,55 46,80 45,94 46,07 46,09 5.624 5.440.791.600
6/12/2019 45,80 46,60 +2,06% 45,52 46,85 46,21 46,60 46,61 7.755 10.576.980.700
5/12/2019 45,52 45,66 +0,24% 44,92 45,76 45,45 45,66 45,71 4.023 4.731.147.800
4/12/2019 45,70 45,55 -0,22% 44,80 45,96 45,21 45,53 45,55 9.590 7.298.167.300
3/12/2019 43,10 45,65 +5,43% 43,10 45,65 44,73 45,59 45,65 7.472 7.515.758.400
2/12/2019 43,69 43,30 -0,09% 42,89 43,69 43,19 43,27 43,30 5.516 4.040.157.200
29/11/2019 42,99 43,34 +0,21% 42,51 43,34 43,06 43,16 43,35 3.656 3.206.826.800
28/11/2019 42,45 43,25 +1,96% 42,17 43,29 42,89 43,00 43,25 2.730 2.272.185.100
27/11/2019 43,04 42,42 -1,81% 41,99 43,33 42,43 42,41 42,45 5.916 4.907.310.200
26/11/2019 43,09 43,20 +0,98% 41,70 43,26 42,56 42,88 43,20 718 7.003.443.400
25/11/2019 43,79 42,78 -2,33% 42,34 44,12 42,80 42,75 42,78 9.037 6.140.784.100
22/11/2019 43,96 43,80 -0,27% 42,83 44,18 43,44 43,64 43,83 7.361 4.879.522.600
21/11/2019 43,20 43,92 +2,14% 42,60 43,92 43,26 43,78 43,92 4.932 3.960.964.200
19/11/2019 43,87 43,00 -0,81% 42,90 44,06 43,28 42,99 43,00 6.028 4.203.523.100
18/11/2019 44,21 43,35 -1,54% 43,12 45,01 44,33 43,31 43,35 9.372 8.686.923.000
14/11/2019 41,65 44,03 +7,13% 41,39 44,49 43,82 44,03 44,13 4.996 13.265.015.400
13/11/2019 40,75 41,10 +0,81% 40,43 41,20 40,88 41,08 41,12 4.200 3.419.388.700
12/11/2019 42,31 40,77 -2,91% 40,35 42,31 40,79 40,77 40,81 6.220 5.533.330.900
11/11/2019 41,50 41,99 +0,96% 41,15 42,43 42,06 41,97 42,00 5.883 5.103.703.500
8/11/2019 41,32 41,59 -0,69% 41,16 42,72 42,03 41,58 41,70 7.333 8.280.431.700
7/11/2019 41,62 41,88 +0,65% 41,26 41,94 41,63 41,78 41,88 4.814 3.475.017.200
6/11/2019 41,72 41,61 -0,24% 40,95 42,07 41,25 41,60 41,68 6.534 5.585.036.300
5/11/2019 43,00 41,71 -3,78% 41,38 43,04 41,79 41,70 41,71 7.001 5.234.686.300
4/11/2019 42,22 43,35 +2,68% 42,22 43,35 42,70 43,00 43,35 6.513 6.340.440.300
1/11/2019 41,31 42,22 +2,48% 40,83 42,95 42,09 42,22 42,23 7.067 7.388.525.100
31/10/2019 40,88 41,20 +0,78% 39,70 41,49 40,82 41,13 41,20 4.878 4.532.342.800
30/10/2019 39,50 40,88 +3,49% 39,05 40,94 40,54 40,88 40,89 6.689 4.445.353.200
29/10/2019 40,10 39,50 -1,25% 39,10 40,24 39,41 39,50 39,54 4.469 3.500.542.100
28/10/2019 39,30 40,00 +1,27% 39,05 40,37 39,82 39,94 40,00 7.177 4.340.431.200
25/10/2019 39,87 39,50 -0,55% 39,21 40,04 39,51 39,42 39,50 5.079 4.258.853.400
24/10/2019 40,40 39,72 -1,80% 39,22 40,69 39,72 39,72 39,73 8.072 7.121.888.000
23/10/2019 42,38 40,45 -4,37% 40,45 42,60 41,21 40,45 40,56 7.224 7.655.342.100
22/10/2019 41,95 42,30 +1,44% 41,26 42,36 41,90 42,27 42,30 3.850 4.147.596.300
21/10/2019 41,33 41,70 0,00% 41,13 41,87 41,54 41,70 41,80 2.391 4.212.972.500
18/10/2019 41,65 41,70 +0,24% 41,25 42,07 41,68 41,77 41,80 8.495 9.310.309.400
17/10/2019 40,84 41,60 +1,86% 40,73 41,85 41,47 41,59 41,60 6.991 6.084.257.700
16/10/2019 39,74 40,84 +3,58% 39,15 41,22 40,44 40,84 40,86 6.748 5.957.652.800
15/10/2019 38,20 39,43 +3,19% 37,93 39,79 39,28 39,36 39,43 10 8.863.765.800
14/10/2019 38,08 38,21 +0,55% 37,60 38,21 37,99 38,06 38,21 1.897 1.475.702.200
11/10/2019 38,00 38,00 +0,80% 37,54 38,22 37,92 38,00 38,03 4.065 2.809.371.700
10/10/2019 38,14 37,70 -0,26% 37,35 38,23 37,78 37,70 37,71 4.915 3.409.309.600
9/10/2019 38,01 37,80 -0,21% 37,42 38,54 37,91 37,80 37,81 3.204 2.818.906.600
8/10/2019 37,47 37,88 +1,20% 37,04 38,47 37,96 37,88 37,89 7.067 7.202.526.600
7/10/2019 37,60 37,43 -0,56% 36,48 37,86 37,32 37,43 37,48 6.590 6.998.346.300
4/10/2019 36,58 37,64 +2,73% 36,24 37,64 37,04 37,41 37,64 5.793 4.656.408.700
3/10/2019 35,31 36,64 +3,21% 34,39 36,71 35,69 36,33 36,65 8.130 7.133.513.200
2/10/2019 36,37 35,50 -2,74% 35,32 36,37 35,65 35,49 35,50 6.444 5.030.344.300
1/10/2019 36,24 36,50 +0,83% 36,20 36,78 36,45 36,49 36,50 6.087 8.302.870.300
30/9/2019 36,24 36,20 +0,28% 35,85 36,50 36,20 36,20 36,25 6.732 8.113.565.600
27/9/2019 35,85 36,10 +1,04% 35,69 36,30 36,00 36,00 36,10 282 6.509.725.600
26/9/2019 35,05 35,73 +1,30% 35,05 36,00 35,66 35,73 35,80 9.380 9.644.329.300
25/9/2019 36,50 35,27 -6,02% 35,24 36,70 35,72 35,27 35,28 2.123 11.089.181.900
24/9/2019 37,38 37,53 +0,24% 36,93 38,62 37,85 37,53 37,69 6.258 5.119.776.300
23/9/2019 37,70 37,44 -1,99% 37,23 37,86 37,51 37,40 37,44 3.005 2.036.570.500
20/9/2019 39,10 38,20 -2,30% 37,70 39,26 38,28 38,00 38,20 3.961 3.113.556.800
19/9/2019 38,52 39,10 +2,46% 38,52 40,18 39,58 39,10 39,30 4.357 3.381.281.400
18/9/2019 38,20 38,16 +0,42% 37,58 38,45 37,89 38,14 38,16 3.058 2.881.484.800
17/9/2019 36,50 38,00 +3,09% 36,36 38,11 37,28 37,70 38,00 3.103 2.115.345.700
16/9/2019 37,50 36,86 -1,71% 36,02 37,88 37,05 36,85 36,86 3.917 2.799.545.100
13/9/2019 37,76 37,50 -0,58% 37,17 38,18 37,59 37,50 37,58 3.800 4.584.937.000
12/9/2019 37,00 37,72 +3,34% 36,26 38,05 37,04 37,72 37,81 5.720 4.924.907.900
11/9/2019 35,83 36,50 +2,56% 35,42 36,80 36,10 36,48 36,50 4.884 3.333.909.600
10/9/2019 35,15 35,59 +0,68% 34,83 35,74 35,37 35,59 35,61 5.003 2.936.444.300
9/9/2019 37,73 35,35 -6,26% 34,81 38,26 35,83 35,35 35,41 8.699 6.220.111.800
6/9/2019 38,85 37,71 -2,31% 37,37 39,31 37,68 37,70 37,72 5.243 4.351.031.600
5/9/2019 38,38 38,60 +1,58% 38,09 39,00 38,48 38,55 38,60 4.289 2.831.367.000
4/9/2019 39,99 38,00 -2,31% 37,73 39,99 38,26 37,96 38,00 4.713 4.300.123.100
3/9/2019 40,99 38,90 -5,24% 38,90 41,42 39,59 38,89 38,90 6.253 5.899.332.400
2/9/2019 38,71 41,05 +5,09% 38,71 41,17 40,38 40,61 41,05 6.235 4.346.441.700
30/8/2019 37,63 39,06 +4,66% 37,63 39,58 39,07 38,94 39,15 846 8.699.454.200
29/8/2019 36,05 37,32 +3,67% 36,03 37,98 37,39 37,32 37,45 5.324 3.212.278.500
28/8/2019 35,14 36,00 +1,87% 34,83 36,38 35,81 35,90 36,00 3.840 2.264.948.100
27/8/2019 34,94 35,34 +1,14% 34,64 35,76 35,23 35,30 35,41 4.184 2.983.418.900
26/8/2019 36,20 34,94 -3,32% 34,45 36,44 35,06 34,60 34,94 3.635 2.330.467.300
23/8/2019 36,57 36,14 -2,59% 35,40 36,66 36,00 35,89 36,14 6.351 3.714.637.600
22/8/2019 37,05 37,10 +0,30% 36,44 37,34 36,80 37,00 37,10 5.088 3.080.880.600
21/8/2019 35,99 36,99 +4,73% 35,91 37,41 36,83 36,91 37,00 8.271 8.031.664.100
20/8/2019 35,91 35,32 -1,89% 35,20 36,22 35,60 35,32 35,39 4.303 3.320.684.000
19/8/2019 36,05 36,00 +0,14% 35,76 36,81 36,31 36,00 36,10 7.644 4.483.831.800
16/8/2019 34,54 35,95 +4,81% 34,54 37,18 36,22 35,95 36,00 8.177 5.781.685.300
15/8/2019 35,70 34,30 -0,52% 33,92 35,76 34,60 34,30 34,40 5.134 5.887.701.500
14/8/2019 35,45 34,48 -2,87% 33,69 35,45 34,35 34,48 34,51 4.759 3.465.698.500
13/8/2019 35,50 35,50 -0,03% 35,16 35,92 35,47 35,30 35,50 4.867 2.821.420.200
12/8/2019 35,64 35,51 -0,39% 34,17 35,64 35,16 35,43 35,51 3.849 2.368.124.800
9/8/2019 35,31 35,65 +0,68% 34,98 35,66 35,33 35,39 35,65 3.899 2.547.309.000
8/8/2019 35,45 35,41 -0,06% 34,96 35,76 35,29 35,41 35,43 5.562 3.282.387.700
7/8/2019 33,90 35,43 +4,48% 33,30 35,48 34,13 35,40 35,43 7.139 4.577.583.700
6/8/2019 32,70 33,91 +3,95% 32,70 33,92 33,52 33,76 33,91 7.184 4.948.004.000
5/8/2019 33,63 32,62 -3,61% 32,55 33,63 32,75 32,60 32,62 3.403 2.349.146.200
2/8/2019 34,34 33,84 -1,20% 33,31 34,56 33,79 33,72 33,84 3.588 3.129.866.300
1/8/2019 33,00 34,25 +4,26% 32,66 34,33 33,60 34,10 34,25 614 5.042.042.000
31/7/2019 32,80 32,85 +0,18% 32,23 33,00 32,76 32,79 32,85 4.315 2.652.840.400
30/7/2019 32,18 32,79 +1,90% 32,00 33,32 32,79 32,72 32,85 4.344 2.211.923.400
29/7/2019 32,19 32,18 +0,47% 31,32 32,19 31,74 32,00 32,18 2.822 1.589.586.400
26/7/2019 31,02 32,03 +3,26% 30,64 32,26 31,69 31,95 32,03 3.503 1.692.474.700
25/7/2019 30,40 31,02 +0,03% 30,36 31,26 30,95 31,02 31,05 4.181 2.837.143.700
24/7/2019 30,25 31,01 +1,57% 30,25 31,01 30,75 30,99 31,01 3.608 1.794.280.300
23/7/2019 30,50 30,53 +0,76% 30,13 30,65 30,52 30,29 30,53 2.917 2.278.347.100
22/7/2019 30,29 30,30 0,00% 30,02 30,58 30,25 30,25 30,30 1.772 1.051.062.900
19/7/2019 31,25 30,30 -2,85% 30,11 31,29 30,39 30,30 30,40 4.103 4.313.625.100
18/7/2019 29,70 31,19 +5,91% 29,65 31,19 30,56 31,16 31,19 4.564 2.870.057.700
17/7/2019 29,80 29,45 -0,44% 29,23 29,82 29,45 29,45 29,60 2.433 1.055.337.900
16/7/2019 29,02 29,58 +2,00% 28,63 29,90 29,35 29,58 29,68 5.626 4.716.834.600
15/7/2019 29,14 29,00 -0,28% 28,62 29,20 28,84 28,85 29,00 2.369 1.143.299.600
12/7/2019 29,36 29,08 -0,75% 28,85 29,59 29,13 29,04 29,10 3.222 1.690.062.800
11/7/2019 29,80 29,30 -1,97% 28,87 29,89 29,28 29,30 29,37 4.612 3.403.760.100
10/7/2019 29,80 29,89 +1,32% 29,53 30,57 30,12 29,88 29,89 5.721 4.007.284.400
8/7/2019 29,37 29,50 +2,25% 29,09 29,81 29,50 29,47 29,50 3.670 1.947.357.300
5/7/2019 27,89 28,85 +2,93% 27,47 29,08 28,39 28,85 28,89 5.544 2.679.402.400
4/7/2019 26,96 28,03 +4,32% 26,88 28,03 27,71 27,98 28,03 3.993 1.460.819.900
3/7/2019 26,57 26,87 +1,78% 26,27 26,88 26,59 26,71 26,90 1.603 876.449.400
2/7/2019 25,75 26,40 +1,69% 25,75 26,55 26,37 26,39 26,40 2.833 1.921.471.800
1/7/2019 26,12 25,96 +1,01% 25,77 26,69 26,17 25,95 25,96 4.645 2.166.727.800
28/6/2019 25,70 25,70 +1,10% 25,70 26,12 25,78 25,69 25,75 4.069 1.915.071.600
27/6/2019 25,30 25,42 +0,43% 25,10 25,65 25,42 25,42 25,43 3.682 1.741.497.300
26/6/2019 25,43 25,31 +0,68% 25,00 25,70 25,27 25,28 25,31 2.539 1.312.196.800
25/6/2019 25,67 25,14 -2,86% 25,02 25,87 25,28 25,13 25,30 2.606 1.140.456.100
24/6/2019 25,81 25,88 +0,31% 25,63 26,21 25,91 25,78 25,88 2.578 1.392.289.200
21/6/2019 25,10 25,80 +2,38% 25,10 25,80 25,70 25,65 25,80 2.233 1.514.021.200
19/6/2019 25,03 25,20 +0,80% 24,75 25,20 25,00 25,07 25,21 1.656 609.605.300
18/6/2019 25,25 25,00 -0,71% 24,80 25,43 25,03 24,90 25,00 2.452 1.224.484.500
17/6/2019 25,13 25,18 +0,72% 24,85 25,66 25,36 25,09 25,19 4.715 2.258.997.900
14/6/2019 24,30 25,00 +3,14% 24,01 25,24 24,98 24,99 25,00 7.596 4.144.250.900
13/6/2019 23,63 24,24 +2,62% 23,63 24,33 24,14 24,23 24,24 3.007 1.219.451.100
12/6/2019 23,59 23,62 +0,08% 23,34 23,92 23,63 23,60 23,62 3.383 1.395.922.700
11/6/2019 23,20 23,60 +1,59% 23,09 23,75 23,39 23,47 23,65 2.039 925.871.700
10/6/2019 23,37 23,23 -1,48% 23,01 23,80 23,50 23,23 23,40 3.016 1.323.191.700
7/6/2019 22,90 23,58 +2,97% 22,80 23,81 23,49 23,56 23,58 3.820 1.729.733.200
6/6/2019 22,45 22,90 +2,23% 22,34 22,95 22,64 22,80 22,90 4.026 1.900.186.100
5/6/2019 21,99 22,40 +1,82% 21,90 22,44 22,30 22,40 22,43 4.662 1.552.247.800
4/6/2019 21,70 22,00 +1,38% 21,59 22,07 21,86 21,90 22,00 2.308 928.892.100
3/6/2019 21,88 21,70 -1,36% 21,48 22,08 21,71 21,60 21,74 3.057 1.202.417.900
31/5/2019 21,50 22,00 +2,09% 21,39 22,00 21,70 22,00 22,03 2.672 849.057.900
30/5/2019 21,01 21,55 +2,62% 21,00 21,75 21,50 21,53 21,58 2.955 844.878.900
29/5/2019 20,95 21,00 +0,10% 20,61 21,14 20,99 21,00 21,02 3.443 982.586.400
28/5/2019 20,89 20,98 +1,11% 20,66 21,08 20,96 20,98 21,01 2.796 1.857.185.200
27/5/2019 20,51 20,75 +2,22% 20,35 20,76 20,63 20,68 20,83 1.451 464.160.400
24/5/2019 20,71 20,30 -1,93% 20,26 20,81 20,46 20,29 20,35 1.522 523.511.100
23/5/2019 20,68 20,70 -0,34% 20,40 21,00 20,72 20,47 20,70 1.145 448.003.800
22/5/2019 21,20 20,77 -1,47% 20,60 21,42 20,92 20,69 20,77 2.243 725.688.300
21/5/2019 20,88 21,08 +1,10% 20,66 21,33 21,12 21,08 21,23 2.831 918.299.200
20/5/2019 20,14 20,85 +4,41% 20,00 21,02 20,67 20,84 20,85 1.656 595.525.100
17/5/2019 20,10 19,97 -1,14% 19,87 20,59 20,25 19,97 19,99 2.543 1.122.233.300
16/5/2019 20,70 20,20 -2,74% 20,20 20,81 20,53 20,18 20,20 2.510 1.192.894.600
15/5/2019 21,34 20,77 -2,76% 19,86 21,35 20,35 20,76 20,79 4.940 2.781.975.400
14/5/2019 21,50 21,36 +1,81% 21,09 21,51 21,28 21,30 21,40 1.290 389.169.200
13/5/2019 21,78 20,98 -4,20% 20,98 21,78 21,26 20,98 21,00 3.006 905.611.000
10/5/2019 21,60 21,90 +0,92% 21,51 22,00 21,77 21,87 21,90 3.111 1.229.561.100
9/5/2019 21,42 21,70 +1,31% 21,27 21,84 21,57 21,64 21,70 2.365 859.390.300
8/5/2019 21,45 21,42 +0,19% 21,32 22,02 21,65 21,42 21,45 2.751 938.257.600
7/5/2019 21,12 21,38 +1,62% 20,97 21,43 21,20 21,27 21,38 3.768 1.208.099.400
6/5/2019 20,50 21,04 +1,89% 20,41 21,04 20,64 21,00 21,04 3.630 1.469.814.400
3/5/2019 21,38 20,65 -3,50% 20,65 21,50 20,90 20,65 20,90 2.346 1.031.481.100
2/5/2019 21,36 21,40 -0,97% 21,06 21,59 21,34 21,32 21,47 1.783 644.712.800
30/4/2019 21,99 21,61 -0,78% 21,37 22,04 21,69 21,61 21,66 4.258 1.555.390.700
29/4/2019 22,20 21,78 -18,18% 21,76 22,51 21,95 21,78 21,84 1.410 631.773.000
26/4/2019 26,48 26,62 +1,49% 26,04 26,80 26,38 26,56 26,62 2.258 983.618.900
25/4/2019 25,66 26,23 +2,46% 25,28 26,40 25,96 26,23 26,28 2.114 858.304.800
24/4/2019 26,06 25,60 -1,50% 25,28 26,09 25,59 25,52 25,60 2.664 1.078.662.800
23/4/2019 25,46 25,99 +2,08% 25,46 26,22 25,87 25,99 26,00 2.494 1.035.577.900
22/4/2019 25,57 25,46 -0,16% 25,04 25,65 25,28 25,32 25,46 2.932 1.293.357.300
18/4/2019 25,40 25,50 +1,35% 25,03 26,04 25,59 25,50 25,92 1.536 994.012.000
17/4/2019 25,58 25,16 -1,53% 24,99 25,84 25,39 25,15 25,18 2.377 1.914.251.400
16/4/2019 25,52 25,55 -0,23% 25,15 26,07 25,61 25,55 25,56 3.678 1.384.294.800
15/4/2019 24,96 25,61 +3,39% 24,94 25,61 25,31 25,36 25,89 1.498 610.582.100
12/4/2019 25,90 24,77 -4,69% 24,77 26,10 25,32 24,77 25,30 1.994 1.007.536.000
11/4/2019 26,37 25,99 -1,44% 25,94 26,50 26,22 25,99 26,04 2.350 1.381.676.900
10/4/2019 26,49 26,37 0,00% 25,72 26,60 26,15 26,37 26,53 3.859 2.033.421.700
9/4/2019 26,87 26,37 -1,93% 26,09 26,94 26,41 26,35 26,37 3.199 1.814.260.000
8/4/2019 27,22 26,89 -1,25% 26,72 27,60 26,94 26,75 26,89 1.567 720.839.100
5/4/2019 26,78 27,23 +1,60% 26,78 27,68 27,36 27,23 27,25 2.082 1.020.948.900
4/4/2019 26,89 26,80 0,00% 26,58 27,13 26,87 26,80 26,88 3.232 1.397.737.200
3/4/2019 27,10 26,80 -0,96% 26,63 27,36 26,91 26,79 26,80 3.640 1.534.167.200
2/4/2019 27,18 27,06 -0,44% 26,53 27,40 26,87 27,06 27,07 1.908 689.588.200
1/4/2019 27,00 27,18 +1,42% 26,38 27,37 26,96 26,98 27,18 2.845 1.336.584.100
29/3/2019 26,33 26,80 +1,90% 26,13 27,03 26,75 26,80 26,89 2.250 2.013.407.200
28/3/2019 25,60 26,30 +2,14% 25,32 26,58 25,93 26,12 26,39 4.106 2.129.480.500
27/3/2019 26,68 25,75 -3,52% 25,18 26,68 25,56 25,46 25,75 3.997 1.748.132.200
26/3/2019 26,12 26,69 +2,26% 25,85 26,69 26,34 26,50 26,70 3.372 1.384.732.700
25/3/2019 25,95 26,10 +1,05% 25,47 26,32 25,94 25,93 26,17 3.429 1.365.419.600
22/3/2019 26,82 25,83 -5,73% 25,15 26,82 25,64 25,83 25,87 8.706 4.276.349.800
21/3/2019 27,80 27,40 -1,26% 27,21 27,93 27,38 27,40 27,53 3.173 1.726.156.100
20/3/2019 27,35 27,75 +1,46% 26,90 27,75 27,52 27,64 27,79 1.860 1.657.401.700
19/3/2019 27,03 27,35 +0,55% 27,00 27,70 27,45 27,35 27,63 2.436 1.194.642.600
18/3/2019 27,38 27,20 -0,80% 27,17 27,53 27,30 27,19 27,29 1.491 1.117.611.600
15/3/2019 27,44 27,42 +0,26% 27,15 27,58 27,34 27,42 27,52 1.672 837.201.400
14/3/2019 27,24 27,35 +0,37% 26,93 27,83 27,25 27,35 27,36 3.314 1.811.984.700
13/3/2019 27,06 27,25 +0,66% 26,68 27,40 27,06 27,25 27,32 2.676 1.890.915.500
12/3/2019 27,42 27,07 -1,20% 27,04 27,45 27,18 27,07 27,20 3.911 2.618.438.100
11/3/2019 27,23 27,40 +0,74% 26,91 27,48 27,25 27,39 27,42 3.162 1.949.356.700
8/3/2019 25,89 27,20 +5,14% 25,22 27,21 26,17 27,10 27,20 6.293 4.023.636.400
7/3/2019 26,30 25,87 -1,45% 25,73 26,31 25,93 25,87 25,97 4.428 1.660.353.200
6/3/2019 26,47 26,25 -0,87% 25,99 26,53 26,25 26,17 26,35 4.266 1.958.739.500
1/3/2019 26,58 26,48 -0,71% 26,22 26,87 26,47 26,39 26,48 2.463 937.342.700
28/2/2019 26,62 26,67 0,00% 26,19 26,87 26,53 26,56 26,71 3.298 1.503.819.900
27/2/2019 25,90 26,67 +2,97% 25,69 26,67 26,43 26,60 26,67 3.078 1.501.036.900
26/2/2019 25,85 25,90 -0,31% 25,56 26,10 25,90 25,90 25,97 3.049 1.663.871.200
25/2/2019 26,11 25,98 -0,76% 25,82 26,55 26,06 25,81 25,98 1.899 729.454.300
22/2/2019 26,06 26,18 +0,58% 25,80 26,32 26,09 26,18 26,19 2.082 786.622.900
21/2/2019 25,99 26,03 +0,12% 25,64 26,33 25,96 25,83 26,03 3.586 1.395.648.600
20/2/2019 26,12 26,00 -0,34% 25,69 26,44 26,01 25,91 26,00 3.503 1.642.291.200
19/2/2019 26,51 26,09 -1,47% 26,09 26,57 26,23 26,09 26,15 2.064 886.221.500
18/2/2019 26,30 26,48 +0,61% 25,83 26,48 26,17 26,43 26,48 2.485 1.115.715.600
15/2/2019 26,89 26,32 -2,45% 26,30 26,89 26,43 26,32 26,34 2.792 1.202.412.300
14/2/2019 27,09 26,98 -0,07% 25,96 27,09 26,46 26,80 26,98 5.833 2.453.487.300
13/2/2019 27,37 27,00 -1,28% 26,69 27,55 26,99 27,00 27,02 3.539 2.021.273.900
12/2/2019 27,78 27,35 -1,44% 26,91 28,09 27,31 27,35 27,36 4.018 1.889.868.200
11/2/2019 27,16 27,75 +2,70% 27,12 27,84 27,39 27,62 27,75 2.699 1.222.849.600
8/2/2019 27,00 27,02 -0,37% 26,48 27,17 26,84 27,02 27,06 4.435 2.062.831.100
7/2/2019 27,98 27,12 -2,62% 26,76 27,98 27,10 27,10 27,12 4.020 1.938.584.600
6/2/2019 28,15 27,85 -1,66% 27,37 28,15 27,79 27,85 27,98 2.574 1.416.032.900
5/2/2019 27,80 28,32 +1,14% 27,66 28,32 28,05 28,08 28,32 3.351 1.520.694.000
4/2/2019 27,84 28,00 +0,50% 27,25 28,04 27,71 27,99 28,02 5.178 2.213.418.400
1/2/2019 27,65 27,86 +0,61% 27,42 28,30 27,80 27,66 27,86 4.780 2.709.419.000
31/1/2019 27,60 27,69 +0,44% 27,32 27,77 27,59 27,65 27,69 3.378 1.797.308.900
30/1/2019 27,50 27,57 +0,40% 27,11 27,61 27,36 27,56 27,57 1.896 974.971.100
29/1/2019 27,75 27,46 -1,22% 26,97 27,87 27,35 27,35 27,46 3.200 1.935.153.600
28/1/2019 27,77 27,80 0,00% 27,06 27,80 27,40 27,74 27,80 3.290 1.538.129.000
24/1/2019 26,96 27,80 +3,12% 26,96 27,95 27,58 27,80 27,84 2.668 1.404.159.000
23/1/2019 26,59 26,96 +2,51% 26,38 27,45 26,95 26,94 26,99 4.320 2.319.810.900
22/1/2019 26,11 26,30 -1,28% 26,00 26,72 26,31 26,07 26,30 2.081 1.039.778.100
21/1/2019 26,72 26,64 -0,30% 26,20 26,72 26,41 26,44 26,65 1.733 655.798.800
18/1/2019 26,45 26,72 +1,02% 26,40 26,72 26,59 26,69 26,72 2.277 871.499.600
17/1/2019 25,30 26,45 +4,55% 25,17 26,48 25,79 26,33 26,45 3.556 1.483.699.800
16/1/2019 25,52 25,30 -0,78% 25,12 25,77 25,31 25,25 25,30 2.245 1.338.501.400
15/1/2019 25,59 25,50 -0,35% 25,06 26,04 25,60 25,50 25,55 3.793 1.631.394.500
14/1/2019 25,68 25,59 -0,12% 25,10 25,89 25,56 25,55 25,59 3.016 1.815.928.000
11/1/2019 25,41 25,62 +0,43% 25,35 25,88 25,58 25,51 25,62 2.331 1.479.097.300
10/1/2019 24,70 25,51 +2,45% 24,70 25,51 25,30 25,40 25,51 2.012 1.324.125.000
9/1/2019 24,86 24,90 +0,16% 24,62 25,25 24,86 24,87 24,90 1.874 1.200.267.500
8/1/2019 25,16 24,86 -1,47% 24,60 25,54 24,92 24,78 24,86 2.647 1.283.553.200
7/1/2019 25,71 25,23 -2,06% 25,13 25,85 25,39 25,23 25,25 1.068 522.632.500
4/1/2019 26,00 25,76 -0,39% 25,33 26,07 25,81 25,75 25,76 3.681 1.409.400.800
3/1/2019 25,77 25,86 +0,31% 25,50 26,14 25,83 25,85 25,86 2.471 2.215.229.900
2/1/2019 25,01 25,78 +3,04% 24,73 26,17 25,58 25,77 25,91 2.939 1.485.500.300
28/12/2018 24,44 25,02 +3,13% 24,43 25,18 24,96 24,99 25,02 3.174 1.447.537.500
27/12/2018 23,90 24,26 +1,46% 23,80 24,59 24,26 24,26 24,27 2.307 974.820.900
26/12/2018 24,00 23,91 -0,79% 23,39 24,25 23,78 23,91 23,95 3.015 1.497.395.500
21/12/2018 24,20 24,10 -0,78% 23,76 24,68 24,20 24,09 24,49 4.357 2.316.864.500
20/12/2018 24,34 24,29 -0,21% 24,11 24,70 24,37 24,29 24,35 3.639 1.384.559.800
19/12/2018 24,37 24,34 -0,53% 24,31 25,10 24,74 24,34 24,39 4.142 1.524.370.300
18/12/2018 24,32 24,47 +1,07% 24,07 25,09 24,65 24,47 24,66 4.936 2.316.488.900
17/12/2018 24,42 24,21 -0,98% 23,91 24,58 24,17 24,17 24,21 3.194 2.461.964.300
14/12/2018 24,68 24,45 -0,97% 24,27 24,88 24,47 24,42 24,45 3.199 1.390.516.900
13/12/2018 24,16 24,69 +1,06% 24,16 24,85 24,66 24,69 24,70 3.110 1.225.392.900
12/12/2018 24,14 24,43 +1,29% 24,14 24,77 24,52 24,43 24,59 2.768 1.358.644.100
11/12/2018 24,01 24,12 +1,86% 24,01 24,60 24,24 24,12 24,24 4.950 2.013.638.700
10/12/2018 23,88 23,68 -0,84% 23,61 24,93 24,35 23,68 23,69 4.232 1.821.071.300
7/12/2018 23,40 23,88 +2,05% 23,15 23,98 23,66 23,87 23,88 3.614 1.355.686.100
6/12/2018 23,58 23,40 -1,56% 23,10 24,09 23,48 23,25 23,40 3.984 1.514.767.000
5/12/2018 23,17 23,77 +2,02% 23,17 23,85 23,66 23,77 23,81 2.518 860.635.300
4/12/2018 23,13 23,30 +1,26% 23,00 23,74 23,37 23,30 23,31 3.672 1.334.643.200
3/12/2018 23,15 23,01 +0,04% 22,80 23,39 23,05 22,91 23,01 1.550 516.583.500
30/11/2018 23,36 23,00 -1,54% 22,74 23,43 22,97 23,00 23,02 2.345 852.482.800
29/11/2018 23,26 23,36 +0,39% 22,94 23,70 23,37 23,33 23,36 2.189 998.202.200
28/11/2018 22,98 23,27 +1,26% 22,62 23,40 23,16 23,27 23,28 1.280 586.738.700
27/11/2018 22,62 22,98 +1,82% 22,54 23,04 22,83 22,92 22,98 1.681 577.512.700
26/11/2018 23,09 22,57 -2,76% 22,18 23,49 22,75 22,57 22,66 1.407 579.621.000
23/11/2018 23,65 23,21 -1,07% 22,73 23,65 23,02 23,21 23,25 1.576 564.955.100
22/11/2018 23,25 23,46 +0,90% 23,16 23,69 23,44 23,46 23,64 1.304 1.037.894.500
21/11/2018 22,69 23,25 +0,82% 22,43 23,50 23,01 23,25 23,26 2.945 2.436.563.900
19/11/2018 23,20 23,06 -0,39% 22,62 23,20 22,88 22,91 23,06 1.496 526.833.800
16/11/2018 22,46 23,15 +2,21% 22,46 23,26 22,92 23,15 23,19 3.258 1.145.805.800
14/11/2018 21,67 22,65 +4,47% 21,35 22,65 22,18 22,50 22,70 4.043 1.365.217.300
13/11/2018 22,40 21,68 -3,00% 21,31 22,65 21,80 21,68 21,73 3.382 1.464.129.800
12/11/2018 22,09 22,35 +1,59% 21,71 22,36 22,06 22,33 22,35 3.788 1.262.621.400
9/11/2018 21,34 22,00 +2,33% 21,12 22,20 21,87 21,95 22,00 2.040 801.815.700
8/11/2018 22,10 21,50 -2,71% 21,50 22,43 22,00 21,50 21,93 3.380 1.133.964.900
7/11/2018 22,61 22,10 -2,21% 21,98 22,89 22,28 22,10 22,11 2.604 1.218.607.900
6/11/2018 22,89 22,60 -1,31% 22,37 23,48 22,77 22,56 22,63 3.277 1.184.988.000
5/11/2018 23,05 22,90 -1,25% 22,55 23,38 22,86 22,90 22,92 3.155 1.249.482.100
1/11/2018 23,91 23,19 -3,29% 23,19 23,91 23,40 23,19 23,20 2.551 1.262.699.100
31/10/2018 23,64 23,98 +0,93% 23,23 24,08 23,60 23,97 23,99 3.604 4.060.907.800
30/10/2018 22,16 23,76 +7,03% 22,16 23,76 23,10 23,61 23,77 3.935 1.943.361.400
29/10/2018 22,58 22,20 +0,36% 22,11 23,16 22,73 22,14 22,20 3.634 2.129.155.800
26/10/2018 21,85 22,12 +1,33% 21,41 22,25 21,92 22,10 22,12 3.323 1.428.245.100
25/10/2018 22,20 21,83 -1,13% 21,69 22,36 22,08 21,81 21,83 3.112 1.205.747.700
24/10/2018 22,02 22,08 -0,18% 21,84 22,44 22,06 21,91 22,08 3.043 1.363.087.800
23/10/2018 21,37 22,12 +1,47% 20,70 22,17 21,83 22,04 22,13 3.490 1.810.640.000
22/10/2018 20,32 21,80 +9,88% 20,29 22,15 21,56 21,80 21,81 7.115 3.103.963.000
19/10/2018 19,40 19,84 +2,90% 19,27 20,11 19,78 19,80 19,90 2.504 1.165.359.100
18/10/2018 19,91 19,28 -2,13% 19,25 19,91 19,67 19,27 19,40 2.128 2.095.691.900
17/10/2018 19,23 19,70 +2,34% 19,23 19,70 19,48 19,55 19,80 2.396 2.051.316.300
16/10/2018 19,00 19,25 +2,50% 18,75 19,60 19,28 19,25 19,30 1.994 654.887.400
15/10/2018 19,00 18,78 -0,11% 18,70 19,22 18,91 18,77 18,78 2.084 520.292.400
11/10/2018 19,41 18,80 -3,34% 18,80 19,65 19,13 18,79 18,80 1.525 470.757.400
10/10/2018 20,09 19,45 -4,33% 19,43 20,09 19,60 19,45 19,47 1.751 955.383.500
9/10/2018 19,68 20,33 +3,36% 19,53 20,33 20,04 20,10 20,33 1.863 663.632.700
8/10/2018 19,42 19,67 +4,35% 19,42 20,07 19,73 19,61 19,67 2.631 1.038.823.500
5/10/2018 18,66 18,85 +1,24% 18,50 18,93 18,74 18,81 18,89 1.716 519.858.400
4/10/2018 18,50 18,62 -0,75% 17,77 18,75 18,24 18,57 18,62 3.318 1.230.514.500
3/10/2018 17,59 18,76 +8,50% 17,56 19,07 18,62 18,75 18,78 4.796 2.282.109.300
2/10/2018 16,68 17,29 +4,72% 16,68 17,39 17,19 17,29 17,30 2.785 690.541.300
1/10/2018 16,91 16,51 -1,73% 16,40 16,95 16,58 16,51 16,65 2.711 728.202.700
28/9/2018 17,12 16,80 -2,10% 16,57 17,15 16,82 16,79 16,80 2.123 646.145.600
27/9/2018 16,74 17,16 +3,31% 16,68 17,16 17,04 17,14 17,16 1.417 392.962.700
26/9/2018 16,50 16,61 +0,97% 16,50 16,90 16,66 16,59 16,61 1.277 417.040.100
25/9/2018 16,60 16,45 -2,08% 16,31 16,64 16,48 16,45 16,50 1.331 459.352.000
24/9/2018 16,69 16,80 +1,33% 16,48 16,83 16,70 16,80 16,81 1.390 597.598.100
21/9/2018 16,56 16,58 +0,12% 16,51 16,86 16,63 16,57 16,60 1.385 446.251.900
20/9/2018 17,00 16,56 -2,19% 16,51 17,27 16,74 16,56 16,57 1.917 759.231.100
19/9/2018 16,27 16,93 +3,04% 16,27 17,39 17,02 16,91 16,93 3.398 1.119.358.500
18/9/2018 16,45 16,43 -0,24% 16,24 16,59 16,40 16,43 16,46 1.632 491.897.600
17/9/2018 15,82 16,47 +3,91% 15,77 16,50 16,27 16,31 16,47 1.528 461.173.000
14/9/2018 15,65 15,85 +1,34% 15,65 15,93 15,79 15,77 15,85 1.266 356.730.200
13/9/2018 16,09 15,64 -2,31% 15,52 16,09 15,64 15,56 15,64 2.733 920.000.500
12/9/2018 15,93 16,01 +0,50% 15,77 16,30 16,03 15,99 16,01 1.675 569.412.900
11/9/2018 15,99 15,93 -1,06% 15,62 16,05 15,92 15,90 16,01 2.479 897.436.400
10/9/2018 15,97 16,10 +2,09% 15,94 16,19 16,06 16,01 16,10 1.995 632.188.400
6/9/2018 16,00 15,77 -0,57% 15,45 16,00 15,67 15,77 15,80 2.178 675.535.300
5/9/2018 15,72 15,86 +0,70% 15,55 15,92 15,75 15,76 15,86 1.137 258.027.500
4/9/2018 16,06 15,75 -1,87% 15,67 16,18 15,95 15,71 15,75 2.501 697.258.100
3/9/2018 16,05 16,05 0,00% 15,92 16,26 16,04 16,05 16,08 1.721 414.740.100
31/8/2018 16,33 16,05 -1,71% 16,05 16,44 16,16 16,05 16,09 2.294 837.220.600
30/8/2018 16,45 16,33 -0,79% 16,13 16,47 16,32 16,33 16,34 1.521 415.894.200
29/8/2018 16,35 16,46 +0,24% 16,35 16,74 16,56 16,46 16,54 876 236.897.100
28/8/2018 16,62 16,42 -1,08% 16,27 16,77 16,49 16,42 16,51 1.388 390.849.000
27/8/2018 16,04 16,60 +3,17% 16,04 16,65 16,54 16,60 16,61 1.460 596.525.600
24/8/2018 15,94 16,09 +0,94% 15,91 16,35 16,07 16,09 16,11 2.164 748.523.700
23/8/2018 16,23 15,94 -1,18% 15,85 16,46 16,04 15,94 15,95 2.512 769.541.100
22/8/2018 15,68 16,13 +2,87% 15,61 16,17 15,91 16,07 16,13 3.561 1.053.405.800
21/8/2018 16,14 15,68 -3,09% 15,55 16,29 15,94 15,68 15,72 3.791 1.259.460.200
20/8/2018 16,35 16,18 -2,41% 16,11 16,46 16,22 16,18 16,20 2.561 942.390.900
17/8/2018 16,82 16,58 -1,31% 16,11 16,82 16,34 16,50 16,58 3.479 1.130.870.500
16/8/2018 17,15 16,80 -1,87% 16,64 17,43 16,95 16,78 16,80 1.641 467.174.800
15/8/2018 17,39 17,12 -2,12% 16,92 17,69 17,10 17,08 17,13 2.450 723.116.700
14/8/2018 16,71 17,49 +5,30% 16,66 17,49 17,08 17,25 17,49 2.316 688.907.500
13/8/2018 16,76 16,61 -2,01% 16,40 17,10 16,68 16,61 16,74 3.163 797.116.400
10/8/2018 17,20 16,95 -1,28% 16,42 17,20 16,69 16,94 16,97 2.923 1.276.860.100
9/8/2018 17,78 17,17 -3,49% 17,01 17,90 17,23 17,17 17,20 2.805 867.628.500
8/8/2018 18,01 17,79 -1,22% 17,66 18,15 17,81 17,77 17,80 1.732 524.666.200
7/8/2018 18,15 18,01 +0,28% 17,79 18,35 18,08 18,01 18,03 2.342 711.164.900
6/8/2018 18,14 17,96 -0,33% 17,93 18,21 18,03 17,96 18,00 2.193 765.826.200
3/8/2018 17,83 18,02 +2,15% 17,82 18,31 18,08 18,02 18,05 2.543 814.377.100
2/8/2018 18,03 17,64 -1,34% 17,56 18,24 17,80 17,63 17,64 2.740 848.426.300
1/8/2018 17,55 17,88 +3,23% 17,49 17,91 17,74 17,86 17,88 3.128 1.141.751.000
31/7/2018 17,69 17,32 -1,59% 17,21 17,69 17,46 17,32 17,45 2.194 736.446.700
30/7/2018 17,96 17,60 -0,85% 17,47 18,00 17,75 17,60 17,62 2.576 616.498.800
27/7/2018 18,50 17,75 -3,16% 17,75 18,51 18,06 17,75 17,80 3.390 960.873.800
26/7/2018 19,21 18,33 -3,48% 18,10 19,22 18,46 18,32 18,35 3.473 1.112.303.500
25/7/2018 18,46 18,99 +3,15% 18,46 19,20 18,91 18,99 19,02 3.573 1.061.481.300
24/7/2018 17,97 18,41 +4,31% 17,96 18,50 18,30 18,38 18,41 2.525 824.137.300
23/7/2018 18,15 17,65 -2,27% 17,64 18,40 17,95 17,64 17,69 2.062 681.471.900
20/7/2018 17,46 18,06 +3,79% 17,46 18,38 18,11 18,06 18,13 2.591 777.204.100
19/7/2018 16,80 17,40 +2,90% 16,47 17,40 17,04 17,25 17,40 1.541 417.060.000
18/7/2018 17,04 16,91 -1,00% 16,70 17,24 16,95 16,78 16,91 1.551 601.329.100
17/7/2018 17,21 17,08 -0,87% 16,92 17,40 17,11 17,08 17,19 1.995 574.635.700
16/7/2018 17,50 17,23 -2,10% 17,20 17,69 17,34 17,23 17,31 1.522 410.739.900
13/7/2018 17,44 17,60 +1,32% 17,11 17,85 17,63 17,60 17,73 3.874 1.372.977.900
12/7/2018 16,50 17,37 +5,72% 16,47 17,50 17,25 17,37 17,40 2.517 1.099.725.700
11/7/2018 17,04 16,43 -3,35% 16,43 17,04 16,61 16,43 16,50 1.221 592.660.400
10/7/2018 17,02 17,00 +0,53% 16,56 17,15 16,84 16,92 17,00 2.609 786.778.200
6/7/2018 16,70 16,91 +0,71% 16,66 17,00 16,86 16,91 16,97 1.604 444.279.900
5/7/2018 16,28 16,79 +2,69% 16,28 17,00 16,71 16,65 16,80 1.409 550.620.900
4/7/2018 16,27 16,35 +1,30% 15,95 16,59 16,32 16,34 16,35 2.092 648.933.400
3/7/2018 16,43 16,14 -0,92% 15,92 16,80 16,12 16,14 16,16 2.436 825.994.100
2/7/2018 16,09 16,29 +0,99% 15,98 16,47 16,25 16,29 16,30 1.369 367.498.400
29/6/2018 15,92 16,13 +1,90% 15,78 16,20 16,06 16,02 16,13 2.552 847.767.300
28/6/2018 16,07 15,83 -0,44% 15,83 16,24 16,00 15,83 15,89 1.817 498.893.700
27/6/2018 16,03 15,90 -0,63% 15,84 16,29 15,99 15,88 15,90 1.796 475.096.000
26/6/2018 16,01 16,00 -0,25% 15,77 16,52 16,14 15,97 16,10 2.549 810.381.600
25/6/2018 16,06 16,04 +0,75% 15,96 16,40 16,14 16,04 16,10 1.627 669.200.400
22/6/2018 16,15 15,92 -1,12% 15,91 16,61 16,15 15,92 15,95 1.442 679.135.700
21/6/2018 16,60 16,10 -3,01% 15,90 16,61 16,12 16,00 16,10 1.573 678.340.900
20/6/2018 16,38 16,60 +2,22% 16,19 16,70 16,48 16,60 16,65 972 356.757.600
19/6/2018 15,65 16,24 +3,11% 15,52 16,39 16,11 16,23 16,24 1.875 493.135.500
18/6/2018 16,08 15,75 -1,62% 15,44 16,08 15,70 15,75 15,84 2.830 647.807.000
15/6/2018 16,00 16,01 +0,19% 15,44 16,18 15,87 16,00 16,01 3.514 990.594.600
14/6/2018 16,43 15,98 -2,62% 15,98 16,87 16,30 15,98 16,05 1.848 628.197.900
13/6/2018 16,70 16,41 -1,74% 16,24 16,75 16,42 16,41 16,44 2.423 679.066.100
12/6/2018 16,60 16,70 +0,60% 16,46 17,17 16,77 16,60 16,70 1.649 474.043.500
11/6/2018 17,00 16,60 -1,89% 16,48 17,20 16,73 16,56 16,60 2.248 658.907.800
8/6/2018 16,70 16,92 +1,93% 16,25 16,99 16,75 16,85 16,92 2.045 850.801.400
7/6/2018 17,65 16,60 -5,79% 16,19 17,76 16,77 16,57 16,67 5.207 1.677.085.400
6/6/2018 17,84 17,62 -1,67% 17,30 18,06 17,63 17,62 17,68 3.380 853.576.200
5/6/2018 18,55 17,92 -3,40% 17,85 18,74 18,21 17,91 17,92 4.018 1.233.847.600
4/6/2018 18,39 18,55 +1,03% 18,39 18,84 18,59 18,55 18,63 2.122 613.962.800
1/6/2018 18,00 18,36 +2,06% 17,80 18,72 18,14 18,30 18,36 3.644 1.068.158.200
30/5/2018 18,45 17,99 -1,96% 17,88 18,70 18,24 17,94 18,07 3.285 1.299.713.300
29/5/2018 18,41 18,35 -0,33% 18,22 18,93 18,49 18,35 18,39 2.558 943.656.500
28/5/2018 19,30 18,41 -5,10% 18,06 19,30 18,39 18,40 18,43 1.955 719.450.900
25/5/2018 20,21 19,40 -3,05% 19,38 20,41 19,80 19,40 19,41 1.335 525.219.000
24/5/2018 19,98 20,01 -0,20% 19,33 20,28 19,96 20,00 20,02 2.303 870.353.000
23/5/2018 20,39 20,05 -1,96% 19,91 20,65 20,20 20,05 20,14 2.263 892.354.700
22/5/2018 19,58 20,45 +4,55% 19,58 20,89 20,31 20,45 20,68 1.943 768.952.500
21/5/2018 20,29 19,56 -1,76% 19,53 20,29 19,72 19,56 19,71 2.134 762.818.500
18/5/2018 19,19 19,91 +3,64% 18,47 20,11 19,41 19,91 20,06 3.929 1.140.259.500
17/5/2018 20,16 19,21 -4,85% 19,21 20,40 19,77 19,21 19,33 3.154 1.524.502.700
16/5/2018 19,18 20,19 +5,32% 19,00 20,24 19,96 20,16 20,19 2.518 1.039.033.000
15/5/2018 19,70 19,17 -3,91% 19,03 19,89 19,25 19,17 19,24 3.383 1.095.774.100
14/5/2018 20,86 19,95 -3,11% 19,42 20,86 19,90 19,92 20,00 3.305 1.092.181.400
11/5/2018 20,60 20,59 -2,23% 20,23 21,14 20,84 20,59 20,77 3.247 1.231.652.300
10/5/2018 19,95 21,06 +6,53% 19,76 21,18 20,71 21,05 21,06 3.961 1.489.452.200
9/5/2018 19,60 19,77 +1,33% 19,41 19,77 19,59 19,64 19,77 4.057 1.165.602.200
8/5/2018 20,00 19,51 -1,96% 19,32 20,02 19,61 19,51 19,60 2.637 810.759.300
7/5/2018 19,67 19,90 +2,05% 19,56 20,22 19,95 19,85 19,90 2.934 1.044.690.300
4/5/2018 19,49 19,50 +0,62% 19,21 19,63 19,42 19,50 19,51 3.492 1.215.486.500
3/5/2018 20,15 19,38 -3,82% 19,32 20,17 19,56 19,38 19,49 4.187 1.286.223.400
2/5/2018 20,10 20,15 +0,25% 19,80 20,19 20,06 20,11 20,15 1.924 762.552.800
30/4/2018 20,30 20,10 -1,71% 19,83 20,45 20,13 20,00 20,10 1.499 788.902.300
27/4/2018 20,39 20,45 +0,89% 20,39 20,82 20,60 20,45 20,50 2.758 1.057.039.000
26/4/2018 20,30 20,27 +0,10% 20,26 20,70 20,43 20,27 20,28 1.372 538.763.300
25/4/2018 20,49 20,25 -1,22% 20,12 20,72 20,28 20,20 20,25 2.420 992.148.500
24/4/2018 20,74 20,50 -0,58% 20,50 20,90 20,69 20,50 20,74 1.780 602.700.000
23/4/2018 20,68 20,62 -0,43% 20,60 21,05 20,75 20,62 20,81 2.458 831.562.400
20/4/2018 20,91 20,71 -0,53% 20,51 20,91 20,64 20,70 20,71 2.789 1.053.468.300
19/4/2018 21,40 20,82 -2,25% 20,82 21,40 20,97 20,81 20,82 2.689 1.374.905.500
18/4/2018 21,14 21,30 +2,65% 20,86 21,30 21,13 21,17 21,35 2.062 893.458.400
17/4/2018 20,96 20,75 +0,44% 20,50 21,13 20,70 20,75 20,77 3.010 1.238.405.700
16/4/2018 20,82 20,66 -0,77% 20,51 21,02 20,74 20,66 20,70 2.758 941.429.600
13/4/2018 21,05 20,82 -1,09% 20,70 21,14 20,87 20,82 20,89 2.556 1.131.366.400
12/4/2018 21,29 21,05 -0,52% 20,92 21,40 21,14 21,02 21,09 2.709 1.167.531.600
11/4/2018 21,17 21,16 +0,76% 20,81 21,43 21,01 0,00 0,00 3.025 1.570.117.700
10/4/2018 21,65 21,00 -1,59% 20,90 21,74 21,15 21,00 21,01 3.752 1.707.870.600
9/4/2018 22,31 21,34 -4,35% 21,34 22,49 21,87 21,34 21,49 4.313 1.617.181.700
6/4/2018 23,15 22,31 -3,46% 22,00 23,15 22,31 22,30 22,32 2.930 1.479.702.300
5/4/2018 22,50 23,11 +5,57% 22,35 23,23 22,74 23,10 23,11 5.033 2.136.920.700
4/4/2018 21,80 21,89 -0,23% 21,30 22,11 21,72 21,89 21,98 3.735 1.352.114.800
3/4/2018 22,26 21,94 -1,48% 21,94 22,50 22,17 21,94 22,05 2.369 1.004.928.700
2/4/2018 22,99 22,27 -3,51% 22,21 23,03 22,52 22,27 22,31 2.200 878.095.600
29/3/2018 22,08 23,08 +4,43% 22,08 23,10 22,77 23,03 23,08 2.983 1.314.403.000
28/3/2018 22,62 22,10 -2,51% 22,02 22,67 22,19 22,10 22,15 3.066 1.373.707.000
27/3/2018 22,80 22,67 -0,57% 22,50 22,83 22,63 22,66 22,67 1.880 701.172.700
26/3/2018 22,71 22,80 +1,74% 22,56 22,93 22,75 22,76 22,80 1.879 1.161.194.500
23/3/2018 22,84 22,41 -1,88% 22,28 22,90 22,51 22,41 22,42 3.492 1.503.613.700
22/3/2018 22,95 22,84 +0,53% 22,76 23,14 22,94 22,83 22,84 2.514 1.172.170.900
21/3/2018 23,70 22,72 -3,03% 22,61 23,70 22,89 22,72 22,75 3.846 1.748.700.600
20/3/2018 23,46 23,43 -0,09% 23,22 23,72 23,41 23,35 23,44 2.883 1.682.980.300
19/3/2018 23,68 23,45 -1,47% 23,40 24,16 23,76 23,45 23,48 2.912 1.279.626.400
16/3/2018 23,45 23,80 -1,86% 23,13 24,21 23,82 23,80 23,98 4.764 2.364.794.700
15/3/2018 24,59 24,25 -1,10% 24,25 24,92 24,47 24,25 24,71 2.052 1.251.044.600
14/3/2018 25,12 24,52 -1,64% 24,52 25,29 24,72 24,52 24,55 2.770 1.138.206.400
13/3/2018 25,68 24,93 -2,27% 24,91 25,89 25,20 24,92 24,97 3.680 1.654.582.200
12/3/2018 25,17 25,51 +2,45% 24,95 25,60 25,34 25,47 25,60 3.211 1.316.333.500
9/3/2018 25,00 24,90 +0,16% 24,70 25,42 25,04 24,90 24,91 3.635 1.758.114.500
8/3/2018 24,98 24,86 +0,32% 24,55 25,14 24,86 24,86 24,87 2.881 1.248.097.500
7/3/2018 24,55 24,78 +1,35% 24,35 24,98 24,69 24,78 24,80 3.783 1.856.078.000
6/3/2018 24,94 24,45 -1,45% 24,43 25,19 24,79 24,45 24,48 2.259 1.030.108.600
5/3/2018 24,61 24,81 +1,06% 24,30 25,29 24,88 24,81 24,86 2.861 1.268.101.100
2/3/2018 24,50 24,55 +0,20% 24,12 24,94 24,59 24,50 24,56 4.318 2.344.660.000
1/3/2018 24,32 24,50 +0,78% 24,32 24,83 24,64 24,50 24,58 2.967 1.317.713.200
28/2/2018 24,70 24,31 -1,22% 24,09 24,79 24,33 24,31 24,36 5.645 2.790.512.500
27/2/2018 24,69 24,61 -0,36% 24,35 24,86 24,62 24,61 24,72 5.362 1.922.315.500
26/2/2018 24,35 24,70 +1,77% 23,95 24,95 24,57 24,70 24,80 3.951 1.693.628.700
23/2/2018 23,90 24,27 +1,55% 23,90 24,40 24,20 24,27 24,32 3.033 1.695.301.600
22/2/2018 24,11 23,90 -0,75% 23,72 24,60 24,20 23,87 23,90 2.925 1.341.420.500
21/2/2018 23,80 24,08 +1,26% 23,80 24,47 24,30 24,07 24,08 3.610 1.529.180.500
20/2/2018 23,82 23,78 -0,38% 23,53 24,10 23,90 23,78 23,79 1.953 985.199.000
19/2/2018 23,50 23,87 +1,57% 23,50 24,00 23,82 23,86 23,87 2.509 1.129.890.200
16/2/2018 23,59 23,50 -0,38% 23,27 23,78 23,59 23,50 23,63 2.945 1.655.783.200
15/2/2018 23,03 23,59 +2,57% 23,03 23,86 23,58 23,45 23,59 4.840 1.996.619.500
14/2/2018 22,22 23,00 +3,60% 22,22 23,19 22,95 22,98 23,00 2.938 1.458.988.700
9/2/2018 22,36 22,20 -0,76% 22,14 22,49 22,30 22,15 22,34 3.327 1.088.510.000
8/2/2018 21,95 22,37 +2,01% 21,95 22,57 22,24 22,31 22,37 3.937 2.716.774.900
7/2/2018 22,10 21,93 -0,54% 21,80 22,64 22,37 21,93 22,15 3.469 1.643.474.500
6/2/2018 22,00 22,05 -0,45% 21,65 22,50 22,00 22,05 22,35 3.270 1.536.263.700
5/2/2018 22,43 22,15 -1,34% 21,95 22,43 22,11 22,14 22,15 1.947 933.536.600
2/2/2018 22,43 22,45 -0,58% 22,10 22,50 22,33 22,45 22,47 2.774 1.334.006.100
1/2/2018 22,35 22,58 +1,35% 22,25 22,71 22,49 22,58 22,66 3.062 1.074.879.600
31/1/2018 22,18 22,28 +0,81% 22,02 22,61 22,23 22,23 22,28 2.330 931.330.800
30/1/2018 22,48 22,10 -1,69% 22,00 22,48 22,09 22,10 22,17 1.476 933.719.200
29/1/2018 22,90 22,48 -1,71% 22,11 22,99 22,42 22,37 22,48 2.216 814.596.400
26/1/2018 22,40 22,87 +2,56% 22,32 22,99 22,71 22,87 22,89 3.615 1.967.813.200
24/1/2018 21,71 22,30 +3,24% 21,71 22,39 22,01 22,25 22,30 2.742 1.181.530.200
23/1/2018 22,10 21,60 -1,82% 21,55 22,15 21,68 21,60 21,61 3.138 1.109.805.100
22/1/2018 21,91 22,00 +0,59% 21,61 22,00 21,78 21,95 22,00 2.510 900.886.100
19/1/2018 22,40 21,87 -2,24% 21,85 22,44 22,00 21,87 21,91 2.082 1.205.681.600
18/1/2018 22,10 22,37 +1,96% 22,03 22,37 22,28 22,27 22,37 1.975 1.203.084.400
17/1/2018 21,54 21,94 +1,90% 21,54 22,20 21,92 21,85 21,94 3.095 1.217.586.100
16/1/2018 21,78 21,53 -1,15% 21,46 21,92 21,63 21,53 21,60 1.995 794.522.400
15/1/2018 21,11 21,78 +3,17% 21,11 21,80 21,53 21,59 21,78 1.828 734.171.900
12/1/2018 21,42 21,11 -1,59% 20,80 21,42 21,07 21,10 21,11 4.102 2.664.988.900
11/1/2018 21,44 21,45 +0,47% 21,17 21,49 21,35 21,42 21,45 3.459 1.243.277.700
10/1/2018 21,42 21,35 -0,19% 21,25 21,58 21,37 21,26 21,35 3.733 1.316.077.500
9/1/2018 21,70 21,39 -2,06% 21,31 21,93 21,47 21,38 21,39 4.345 1.438.878.900
8/1/2018 21,83 21,84 +0,46% 21,70 22,05 21,88 21,77 21,84 2.497 1.227.217.400
5/1/2018 22,40 21,74 -2,51% 21,74 22,48 21,99 21,74 21,85 4.827 2.051.481.700
4/1/2018 22,24 22,30 +1,64% 22,05 22,42 22,31 22,29 22,30 2.646 1.058.488.400
3/1/2018 22,19 21,94 -0,81% 21,94 22,42 22,14 21,94 21,98 3.384 1.325.396.300
2/1/2018 21,70 22,12 +2,17% 21,70 22,20 22,00 22,12 22,13 3.008 1.081.110.200
28/12/2017 21,51 21,65 +0,89% 21,51 22,07 21,77 21,64 21,85 2.434 1.190.224.400
27/12/2017 21,41 21,46 +0,28% 21,27 21,60 21,47 21,46 21,53 1.904 687.022.800
26/12/2017 21,60 21,40 +0,42% 21,32 21,60 21,45 21,40 21,47 1.344 390.741.900
22/12/2017 21,42 21,31 -0,47% 21,31 21,72 21,48 21,31 21,51 1.244 453.051.800
21/12/2017 21,12 21,41 +1,76% 21,00 21,41 21,17 21,32 21,41 3.892 1.372.952.600
20/12/2017 21,11 21,04 -0,28% 21,01 21,41 21,14 21,04 21,11 2.711 891.864.100
19/12/2017 21,60 21,10 -2,31% 20,96 21,60 21,14 21,10 21,18 3.245 1.067.168.700
18/12/2017 21,00 21,60 +3,60% 20,91 21,92 21,37 21,60 21,70 4.952 2.682.884.500
15/12/2017 20,55 20,85 +2,06% 20,35 21,01 20,84 20,85 20,86 4.540 14.568.945.000
14/12/2017 20,83 20,43 -1,92% 20,32 21,15 20,62 20,42 20,52 4.512 1.407.759.900
13/12/2017 21,20 20,83 -1,28% 20,80 21,65 21,28 20,83 20,92 3.271 1.265.052.400
12/12/2017 21,14 21,10 +0,48% 20,58 21,31 21,07 21,05 21,10 2.166 670.457.900
11/12/2017 21,13 21,00 -0,47% 20,92 21,48 21,20 20,99 21,00 3.341 1.409.084.600
8/12/2017 21,00 21,10 +0,96% 20,95 21,49 21,22 21,08 21,10 2.454 956.126.100
7/12/2017 20,90 20,90 -13,49% 20,77 22,42 21,46 20,90 20,96 6.474 2.780.163.200
6/12/2017 23,82 24,16 +1,73% 23,75 24,35 24,03 24,16 24,27 4.893 2.117.652.100
5/12/2017 23,50 23,75 +2,37% 23,49 24,19 23,81 23,74 23,75 5.002 2.946.987.600
4/12/2017 22,90 23,20 +8,51% 22,40 23,20 22,78 23,19 23,20 6.905 3.875.266.100
1/12/2017 21,68 21,38 -1,70% 21,25 22,00 21,72 21,38 21,50 2.013 711.859.200
30/11/2017 22,65 21,75 -3,97% 21,70 22,65 21,92 21,75 21,76 2.856 1.179.713.400
29/11/2017 23,31 22,65 -1,99% 22,42 23,31 22,72 22,60 22,65 2.183 783.940.000
28/11/2017 23,16 23,11 -0,86% 22,65 23,52 23,09 23,11 23,27 2.026 732.200.300
27/11/2017 23,18 23,31 +0,52% 22,50 23,33 23,01 23,21 23,31 1.443 564.660.700
24/11/2017 22,65 23,19 +3,02% 22,37 23,33 22,88 23,19 23,21 1.620 1.003.218.600
23/11/2017 22,77 22,51 -0,44% 22,17 22,81 22,48 22,50 22,51 1.389 458.197.100
22/11/2017 23,12 22,61 -1,70% 22,59 23,44 22,92 22,60 22,61 3.141 1.289.304.900
21/11/2017 22,00 23,00 +5,84% 21,98 23,54 22,76 22,72 23,00 3.272 1.450.271.000
17/11/2017 21,64 21,73 +1,78% 21,36 21,93 21,67 21,64 21,73 3.132 1.371.487.300
16/11/2017 20,34 21,35 +4,66% 20,34 21,67 21,36 21,33 21,35 4.987 1.629.860.900
14/11/2017 20,75 20,40 -0,73% 20,10 21,19 20,66 20,38 20,52 2.731 957.012.900
13/11/2017 20,98 20,55 -2,00% 20,22 21,32 20,80 20,55 20,58 2.574 1.101.594.800
10/11/2017 21,64 20,97 -2,56% 20,93 21,90 21,13 20,97 21,04 2.185 769.218.200
9/11/2017 21,69 21,52 -0,14% 21,44 21,96 21,57 21,49 21,52 1.454 458.783.600
8/11/2017 21,18 21,55 +1,89% 21,18 21,79 21,47 21,55 21,57 1.678 537.691.900
7/11/2017 21,69 21,15 -2,49% 21,06 21,80 21,28 21,15 21,18 2.987 1.026.767.800
6/11/2017 22,29 21,69 -1,32% 21,69 22,29 21,94 21,69 21,89 1.511 603.811.700
3/11/2017 22,40 21,98 -1,35% 21,69 22,63 22,00 21,98 22,02 2.334 743.612.700
1/11/2017 21,50 22,28 +3,63% 21,32 22,34 22,05 22,25 22,28 1.988 876.828.600
31/10/2017 22,22 21,50 -3,15% 21,50 22,38 21,70 21,49 21,54 3.913 1.587.965.500
30/10/2017 22,76 22,20 -2,07% 22,02 22,76 22,26 22,17 22,20 2.518 1.009.362.000
27/10/2017 22,41 22,67 +1,21% 22,41 23,19 22,78 22,67 22,71 3.286 1.107.056.400
26/10/2017 22,65 22,40 -1,10% 22,35 22,93 22,65 22,40 22,49 2.248 786.743.500
25/10/2017 22,45 22,65 +1,07% 22,44 22,98 22,64 22,60 22,65 2.074 739.593.300
24/10/2017 22,91 22,41 -1,28% 22,29 23,00 22,52 22,41 22,44 2.939 1.327.584.400
23/10/2017 22,61 22,70 +0,44% 22,53 23,08 22,77 22,66 22,70 2.722 959.215.800
20/10/2017 22,67 22,60 -0,83% 22,60 23,05 22,76 22,58 22,84 3.397 2.141.138.900
19/10/2017 22,99 22,79 -0,91% 22,57 23,00 22,80 22,74 22,79 3.160 1.295.550.400
18/10/2017 23,51 23,00 -1,41% 22,84 23,77 23,15 22,97 23,02 3.218 1.645.642.400
17/10/2017 24,08 23,33 -3,11% 23,05 24,14 23,51 23,31 23,37 3.417 2.009.002.900
16/10/2017 24,35 24,08 -0,66% 24,08 24,48 24,20 24,08 24,19 2.496 1.195.749.900
13/10/2017 24,41 24,24 -0,33% 24,17 24,90 24,43 24,24 24,30 2.232 955.834.200
11/10/2017 23,99 24,32 +1,33% 23,91 24,45 24,25 24,32 24,34 2.222 935.971.400
10/10/2017 24,14 24,00 +0,50% 23,85 24,29 24,01 24,00 24,06 2.637 1.077.784.100
9/10/2017 23,79 23,88 +0,89% 23,27 24,03 23,65 23,86 23,88 1.617 1.094.617.100
6/10/2017 24,15 23,67 -1,99% 23,51 24,15 23,75 23,65 23,71 3.157 1.568.304.100
5/10/2017 24,01 24,15 +0,84% 23,97 24,48 24,17 24,13 24,16 4.053 2.085.206.500
4/10/2017 23,23 23,95 +3,68% 22,93 24,22 23,60 23,89 23,98 3.913 3.066.966.800
3/10/2017 22,94 23,10 +1,09% 22,94 23,61 23,25 23,10 23,16 2.869 1.412.310.500
2/10/2017 22,84 22,85 +1,56% 22,54 22,99 22,76 22,85 22,86 2.225 1.085.542.700
29/9/2017 22,40 22,50 +1,81% 22,40 23,25 22,73 22,50 22,84 3.688 1.730.563.100
28/9/2017 22,11 22,10 -0,05% 21,95 22,58 22,19 22,08 22,11 2.743 1.218.188.600
27/9/2017 22,74 22,11 -2,17% 22,03 22,81 22,23 22,11 22,15 3.200 1.407.166.900
26/9/2017 22,94 22,60 -1,09% 22,35 23,34 22,67 22,57 22,60 4.544 1.937.791.400
25/9/2017 23,95 22,85 -4,79% 22,75 23,95 23,15 22,85 23,05 7.420 3.562.733.700
22/9/2017 25,09 24,00 -3,96% 24,00 25,09 24,31 23,99 24,00 3.301 1.767.064.800
21/9/2017 25,01 24,99 +0,16% 24,81 25,35 25,04 24,99 25,10 1.794 770.160.300
20/9/2017 25,84 24,95 -3,78% 24,88 26,19 25,24 24,94 25,00 2.920 1.683.235.100
19/9/2017 25,46 25,93 +1,89% 25,12 26,27 25,69 25,92 25,96 3.484 1.761.622.500
18/9/2017 24,69 25,45 +4,13% 24,33 25,48 25,14 25,40 25,45 3.718 2.061.248.000
15/9/2017 24,19 24,44 +1,58% 24,03 24,60 24,39 24,40 24,46 2.220 972.300.300
14/9/2017 23,53 24,06 +2,25% 23,42 24,24 23,89 24,05 24,06 2.691 2.210.328.500
13/9/2017 23,54 23,53 +0,47% 23,17 23,84 23,49 23,53 23,66 2.137 1.560.456.000
12/9/2017 23,75 23,42 -1,18% 23,31 23,90 23,73 23,40 23,42 1.667 1.018.870.800
11/9/2017 23,07 23,70 +2,78% 23,07 23,73 23,64 23,67 23,70 3.327 1.738.345.400
8/9/2017 23,10 23,06 -0,60% 22,95 23,35 23,15 23,04 23,06 1.379 592.754.900
6/9/2017 23,08 23,20 +1,31% 23,00 23,43 23,21 23,17 23,20 2.907 1.058.109.300
5/9/2017 22,11 22,90 +4,23% 22,11 22,90 22,61 22,81 22,90 2.995 1.231.791.600
4/9/2017 21,89 21,97 +0,09% 21,58 22,09 21,81 21,97 22,02 1.405 505.407.800
1/9/2017 22,29 21,95 -1,48% 21,92 22,45 22,10 21,95 21,97 2.416 991.224.200
31/8/2017 22,60 22,28 -1,42% 22,11 22,80 22,33 22,23 22,30 2.113 1.040.373.000
30/8/2017 22,08 22,60 +2,87% 22,00 22,71 22,45 22,59 22,60 3.263 1.437.805.600
29/8/2017 21,22 21,97 +3,39% 21,01 22,15 21,71 21,95 21,97 2.878 927.991.400
28/8/2017 20,87 21,25 +1,67% 20,72 21,28 20,99 21,23 21,27 3.156 1.396.580.100
25/8/2017 20,68 20,90 +1,70% 20,62 21,16 20,90 20,89 20,90 2.106 758.512.400
24/8/2017 20,74 20,55 -0,87% 20,55 20,99 20,72 20,55 20,67 2.415 1.115.829.900
23/8/2017 21,30 20,73 -2,58% 20,72 21,36 20,96 20,72 20,80 2.095 1.229.658.100
22/8/2017 20,80 21,28 +2,90% 20,80 21,37 21,15 21,25 21,28 1.571 567.006.700
21/8/2017 20,88 20,68 -0,39% 20,48 21,00 20,77 20,60 20,68 1.395 425.904.100
18/8/2017 20,74 20,76 +0,19% 20,50 20,94 20,80 20,75 20,82 1.870 530.942.400
17/8/2017 21,00 20,72 -0,86% 20,63 21,06 20,76 20,72 20,76 1.520 548.280.700
16/8/2017 20,51 20,90 +2,00% 20,26 21,30 20,83 20,87 20,90 1.708 1.021.196.100
15/8/2017 20,91 20,49 -1,96% 20,40 21,04 20,62 20,45 20,55 1.550 633.743.500
14/8/2017 20,52 20,90 +1,46% 20,49 21,05 20,90 20,90 20,93 1.912 608.405.200
11/8/2017 20,25 20,60 +0,64% 19,96 20,83 20,62 20,57 20,61 1.803 981.724.800
10/8/2017 20,80 20,47 -1,44% 20,38 20,80 20,58 20,47 20,48 1.672 538.399.800
9/8/2017 20,32 20,77 +0,83% 20,15 20,97 20,68 20,71 20,78 1.899 618.769.000
8/8/2017 20,23 20,60 +1,68% 20,23 20,69 20,54 20,60 20,63 1.195 538.153.300
7/8/2017 19,91 20,26 +1,81% 19,91 20,33 20,16 20,25 20,26 1.120 802.040.800
4/8/2017 20,35 19,90 -2,31% 19,90 20,44 20,10 19,90 20,07 1.288 673.120.900
3/8/2017 20,36 20,37 +0,10% 20,18 20,76 20,49 20,37 20,40 3.123 1.281.232.700
2/8/2017 19,50 20,35 +4,41% 19,33 20,35 20,12 20,30 20,37 3.425 1.985.729.500
1/8/2017 19,56 19,49 -0,46% 19,35 19,69 19,50 19,48 19,49 1.124 410.837.300
31/7/2017 19,71 19,58 +0,10% 19,46 19,78 19,62 19,58 19,63 1.179 407.355.900
28/7/2017 19,63 19,56 +0,20% 19,37 19,78 19,57 19,53 19,56 1.246 453.987.000
27/7/2017 19,42 19,52 +0,62% 19,42 19,93 19,71 19,51 19,54 2.422 807.947.500
26/7/2017 19,59 19,40 -0,26% 19,20 19,62 19,40 19,38 19,40 1.503 507.158.100
25/7/2017 19,95 19,45 -2,16% 19,43 20,03 19,59 19,45 19,51 1.824 773.656.500
24/7/2017 19,63 19,88 +2,74% 19,63 20,08 19,83 19,87 19,88 3.228 1.350.996.300
21/7/2017 19,10 19,35 +1,84% 18,96 19,55 19,33 19,35 19,36 2.965 1.287.314.800
20/7/2017 18,49 19,00 +2,32% 18,49 19,25 18,95 19,00 19,02 1.952 1.204.678.200
19/7/2017 18,98 18,57 -1,75% 18,46 19,13 18,69 18,57 18,58 2.832 1.142.290.000
18/7/2017 18,97 18,90 -0,58% 18,79 19,18 18,92 18,90 18,92 1.584 1.446.308.200
17/7/2017 19,21 19,01 -0,89% 18,97 19,41 19,11 19,01 19,09 1.390 474.529.000
14/7/2017 19,28 19,18 +0,42% 19,06 19,50 19,23 19,18 19,28 2.476 1.106.393.300
13/7/2017 19,02 19,10 +1,27% 18,82 19,18 18,95 19,10 19,11 1.947 1.576.458.100
12/7/2017 18,09 18,86 +4,78% 18,09 19,02 18,74 18,85 18,86 5.379 2.009.277.000
11/7/2017 18,13 18,00 +0,45% 17,80 18,30 18,12 18,00 18,17 2.405 736.881.500
10/7/2017 18,10 17,92 -0,72% 17,90 18,21 18,00 17,92 18,01 1.917 623.621.300
7/7/2017 17,81 18,05 +1,69% 17,81 18,31 18,05 18,05 18,06 2.329 792.987.600
6/7/2017 17,81 17,75 +0,57% 17,44 17,81 17,69 17,75 17,78 2.245 962.927.500
5/7/2017 18,10 17,65 -1,78% 17,57 18,10 17,69 17,65 17,69 1.794 689.751.700
4/7/2017 17,82 17,97 +0,06% 17,69 18,09 17,90 17,91 17,97 1.419 403.267.400
3/7/2017 17,80 17,96 +1,18% 17,65 18,05 17,86 17,93 17,96 1.696 508.437.100
30/6/2017 17,66 17,75 +0,28% 17,58 17,96 17,73 17,74 17,75 1.736 783.342.400
29/6/2017 17,66 17,70 +0,57% 17,50 17,79 17,62 17,68 17,70 1.638 476.921.000
28/6/2017 17,58 17,60 0,00% 17,45 17,82 17,54 17,56 17,60 1.552 533.319.400
27/6/2017 17,45 17,60 -0,23% 17,45 17,87 17,66 17,57 17,60 1.366 367.348.000
26/6/2017 17,45 17,64 +1,67% 17,42 17,68 17,55 17,59 17,64 1.969 621.952.300
23/6/2017 17,33 17,35 +0,64% 17,27 17,63 17,46 17,35 17,41 1.864 552.158.500
22/6/2017 17,20 17,24 +0,23% 17,05 17,35 17,21 17,24 17,31 3.217 876.114.100
21/6/2017 17,48 17,20 -1,55% 17,20 17,51 17,31 17,20 17,39 2.592 743.139.100
20/6/2017 17,88 17,47 -2,40% 17,11 17,88 17,50 17,47 17,50 2.881 906.725.200
19/6/2017 17,95 17,90 +0,28% 17,73 18,10 17,90 17,90 17,98 1.324 523.141.400
16/6/2017 18,07 17,85 -2,19% 17,85 18,24 17,99 17,85 17,87 1.838 875.563.100
14/6/2017 17,95 18,25 +2,07% 17,90 18,38 18,20 18,19 18,25 2.455 877.609.700
13/6/2017 18,00 17,88 +0,06% 17,63 18,08 17,78 17,80 17,88 1.971 517.994.500
12/6/2017 18,32 17,87 -2,35% 17,73 18,41 17,96 17,87 17,95 3.717 1.128.041.400
9/6/2017 17,99 18,30 +2,58% 17,90 18,48 18,32 18,25 18,30 3.860 1.198.404.000
8/6/2017 17,91 17,84 -0,61% 17,66 18,06 17,89 17,84 17,90 1.762 495.181.800
7/6/2017 17,86 17,95 +0,39% 17,57 18,12 17,82 17,82 17,95 1.629 564.673.000
6/6/2017 17,58 17,88 +1,88% 17,57 17,93 17,80 17,77 17,88 2.105 690.398.100
5/6/2017 17,59 17,55 +0,06% 17,38 17,80 17,53 17,55 17,58 1.832 656.707.300
2/6/2017 17,52 17,54 +0,52% 17,50 17,93 17,70 17,54 17,59 2.023 677.071.200
1/6/2017 17,83 17,45 -1,91% 17,45 18,21 17,75 17,43 17,62 1.688 641.212.100
31/5/2017 18,21 17,79 -1,98% 17,70 18,49 17,94 17,78 17,93 2.674 1.062.301.400
30/5/2017 18,30 18,15 +0,17% 17,95 18,30 18,08 18,13 18,16 2.135 882.713.000
29/5/2017 18,43 18,12 -1,04% 17,81 18,50 18,10 18,12 18,17 2.697 877.465.300
26/5/2017 18,38 18,31 +0,99% 18,00 18,52 18,28 18,28 18,31 3.635 1.985.355.300
25/5/2017 18,68 18,13 -3,77% 17,71 18,90 18,23 18,12 18,13 4.645 2.105.328.900
24/5/2017 18,03 18,84 +4,96% 18,02 19,10 18,69 18,84 18,85 4.823 1.692.111.000
23/5/2017 17,80 17,95 +1,87% 17,69 18,25 18,01 17,95 17,96 3.800 2.536.768.500
22/5/2017 18,32 17,62 -5,78% 17,56 18,70 17,85 17,62 17,67 8.209 3.908.082.900
19/5/2017 18,72 18,70 +0,81% 18,59 19,24 18,85 18,70 19,07 5.821 2.353.831.200
18/5/2017 18,30 18,55 -12,87% 18,30 19,38 18,66 18,55 18,56 6.315 3.041.545.000
17/5/2017 22,00 21,29 -3,49% 21,20 22,00 21,65 21,29 21,30 2.326 1.024.450.600
16/5/2017 21,52 22,06 +2,37% 21,41 22,34 22,05 22,06 22,15 2.535 1.079.186.900
15/5/2017 21,94 21,55 -1,78% 21,52 22,18 21,77 21,51 21,76 3.462 1.496.699.100
12/5/2017 21,56 21,94 +1,67% 21,46 21,94 21,74 21,78 21,94 2.883 1.247.802.000
11/5/2017 21,22 21,58 +1,31% 21,22 21,89 21,60 21,52 21,58 1.860 1.385.669.800
10/5/2017 20,90 21,30 +2,70% 20,87 21,48 21,26 21,28 21,31 2.617 1.078.091.700
9/5/2017 20,44 20,74 +1,67% 20,35 20,97 20,74 20,74 20,75 1.873 601.098.600
8/5/2017 20,62 20,40 -0,49% 20,21 20,62 20,34 20,40 20,44 1.835 528.118.300
5/5/2017 20,70 20,50 -1,25% 20,35 20,83 20,52 20,50 20,55 2.009 777.941.400
4/5/2017 20,94 20,76 -1,33% 20,54 20,95 20,68 20,76 20,79 4.634 1.441.680.300
3/5/2017 20,49 21,04 +2,73% 20,17 21,08 20,66 20,95 21,04 3.026 1.260.464.600
2/5/2017 19,59 20,48 +0,79% 19,47 20,48 20,18 20,30 20,48 3.602 1.407.405.800
28/4/2017 19,99 20,32 +1,85% 19,99 20,45 20,31 20,32 20,34 2.611 1.040.336.200
27/4/2017 20,20 19,95 -1,24% 19,77 20,45 19,95 19,94 19,95 1.479 533.907.000
26/4/2017 20,44 20,20 -0,83% 19,95 20,44 20,17 20,20 20,21 2.595 949.473.100
25/4/2017 19,42 20,37 +4,89% 19,41 20,45 20,07 20,30 20,37 3.524 1.478.424.600
24/4/2017 19,61 19,42 -0,46% 19,42 19,83 19,65 19,42 19,60 1.741 1.029.035.500
20/4/2017 19,49 19,51 +0,93% 19,47 19,92 19,68 19,51 19,67 1.396 545.556.200
19/4/2017 19,76 19,33 -0,97% 19,29 19,81 19,51 19,33 19,52 1.277 432.154.300
18/4/2017 19,90 19,52 -2,16% 19,45 20,04 19,67 19,52 19,59 1.725 544.923.600
17/4/2017 19,42 19,95 +3,69% 19,11 19,95 19,71 19,85 19,95 2.718 1.095.359.300
13/4/2017 19,03 19,24 +0,42% 19,02 19,39 19,23 19,20 19,24 2.612 794.970.000
12/4/2017 19,39 19,16 -1,34% 19,06 19,54 19,22 19,15 19,16 1.869 1.085.697.900
11/4/2017 19,24 19,42 +1,68% 19,02 19,64 19,35 19,33 19,42 2.005 710.638.000
10/4/2017 19,05 19,10 -0,26% 19,05 19,40 19,22 19,10 19,26 1.407 471.702.700
7/4/2017 19,08 19,15 +0,63% 18,96 19,40 19,23 19,15 19,20 3.103 908.952.400
6/4/2017 18,64 19,03 +2,15% 18,61 19,37 19,07 19,01 19,03 3.562 1.341.654.600
5/4/2017 19,30 18,63 -3,52% 18,63 19,51 18,96 18,63 18,71 4.146 1.752.927.800
4/4/2017 19,65 19,31 -1,98% 19,31 19,75 19,44 19,31 19,40 1.366 522.477.900
3/4/2017 19,28 19,70 +2,34% 19,28 19,75 19,63 19,69 19,70 2.032 779.845.700
31/3/2017 19,39 19,25 -0,77% 19,12 19,50 19,30 19,21 19,25 2.109 1.016.552.300
30/3/2017 19,48 19,40 +0,15% 19,37 19,70 19,50 19,38 19,40 2.025 923.648.300
29/3/2017 19,74 19,37 -1,58% 19,37 19,93 19,52 19,37 19,39 2.071 1.077.131.900
28/3/2017 19,64 19,68 -0,10% 19,64 19,90 19,80 19,68 19,69 1.776 886.654.500
27/3/2017 19,99 19,70 -1,75% 19,40 19,99 19,71 19,70 19,77 2.761 987.505.000
24/3/2017 20,30 20,05 -0,74% 19,21 20,30 19,83 19,94 20,05 4.301 1.633.014.500
23/3/2017 19,89 20,20 +1,56% 19,63 20,22 20,01 20,20 20,21 2.398 1.308.001.100
22/3/2017 19,52 19,89 +1,95% 19,10 20,23 19,83 19,88 19,89 4.846 1.697.253.400
21/3/2017 19,88 19,51 -1,01% 19,46 20,30 19,89 19,51 19,55 2.670 2.213.317.000
20/3/2017 19,73 19,71 +0,82% 18,80 20,01 19,68 19,71 19,80 2.812 1.041.109.900
17/3/2017 20,46 19,55 -4,31% 19,55 20,60 19,83 19,54 19,60 3.329 1.113.289.600
16/3/2017 20,40 20,43 +1,64% 20,26 20,62 20,39 20,36 20,43 2.959 1.118.761.900
15/3/2017 20,30 20,10 -0,89% 19,86 20,71 20,17 20,10 20,30 4.675 1.956.308.000
14/3/2017 20,85 20,28 -2,73% 20,28 20,89 20,59 20,28 20,48 3.142 1.197.516.100
13/3/2017 20,30 20,85 +3,73% 20,27 21,00 20,78 20,84 20,85 3.458 1.240.938.400
10/3/2017 19,41 20,10 +3,66% 19,41 20,17 20,06 20,10 20,13 3.028 2.885.397.800
9/3/2017 19,43 19,39 -0,31% 19,11 19,61 19,42 19,38 19,39 4.977 1.601.843.300
8/3/2017 20,16 19,45 -3,71% 19,36 20,16 19,56 19,44 19,45 3.907 1.686.911.600
7/3/2017 20,16 20,20 +0,60% 19,90 20,42 20,17 20,20 20,29 3.693 1.266.117.800
6/3/2017 19,55 20,08 +2,71% 19,53 20,15 19,97 19,86 20,08 3.354 1.104.491.400
3/3/2017 19,34 19,55 +1,35% 19,34 19,70 19,55 19,55 19,60 2.189 1.181.115.100
2/3/2017 19,30 19,29 +0,10% 19,27 19,65 19,40 19,29 19,34 3.037 1.141.118.100
1/3/2017 19,30 19,27 +0,26% 18,92 19,34 19,13 19,27 19,30 1.336 385.379.700
24/2/2017 19,12 19,22 +0,52% 18,60 19,38 19,11 19,22 19,25 2.367 890.340.200
23/2/2017 19,80 19,12 -2,99% 18,84 20,18 19,38 19,11 19,12 3.125 1.342.233.900
22/2/2017 20,00 19,71 -1,45% 19,62 20,07 19,81 19,71 19,78 1.223 495.744.600
21/2/2017 19,93 20,00 +0,76% 19,72 20,19 19,93 19,94 20,03 2.310 869.072.600
20/2/2017 19,40 19,85 +2,64% 19,40 19,98 19,75 19,85 19,87 2.469 932.934.500
17/2/2017 19,35 19,34 +0,78% 19,15 19,45 19,35 19,32 19,34 2.050 784.274.700
16/2/2017 19,17 19,19 +0,21% 19,17 19,52 19,32 19,19 19,20 2.906 1.015.549.400
15/2/2017 19,22 19,15 -0,36% 18,97 19,60 19,20 19,10 19,15 4.259 1.704.714.700
14/2/2017 19,32 19,22 -0,47% 19,11 19,57 19,33 19,19 19,22 2.976 987.962.300
13/2/2017 19,73 19,31 -1,98% 19,31 19,99 19,58 19,31 19,34 1.599 718.088.400
10/2/2017 19,74 19,70 -0,51% 19,57 20,09 19,83 19,70 19,83 4.458 1.611.362.700
9/2/2017 19,40 19,80 +2,06% 19,40 19,91 19,68 19,77 19,80 3.853 1.308.810.700
8/2/2017 19,34 19,40 +0,26% 19,06 19,63 19,40 19,36 19,40 2.166 923.202.400
7/2/2017 19,94 19,35 -2,67% 19,21 20,20 19,54 19,34 19,42 4.003 2.054.986.900
6/2/2017 19,61 19,88 +1,79% 19,60 20,07 19,86 19,88 19,90 5.327 2.022.108.500
3/2/2017 18,76 19,53 +4,49% 18,75 19,58 19,42 19,53 19,57 3.837 1.797.623.800
2/2/2017 18,33 18,69 +2,47% 18,32 18,79 18,67 18,62 18,69 2.582 1.052.684.800
1/2/2017 18,26 18,24 -0,11% 18,24 18,78 18,53 18,24 18,26 2.696 1.077.110.000
31/1/2017 17,86 18,26 +2,24% 17,84 18,45 18,17 18,26 18,35 5.181 1.679.474.800
30/1/2017 18,22 17,86 -1,87% 17,86 18,40 18,05 17,86 17,90 3.383 901.412.700
27/1/2017 18,47 18,20 -0,93% 18,05 18,72 18,31 18,19 18,20 2.543 1.459.226.200
26/1/2017 18,62 18,37 0,00% 18,32 18,89 18,52 18,37 18,48 3.133 1.272.442.200
24/1/2017 18,36 18,37 +0,11% 18,36 18,86 18,53 18,37 18,40 2.566 1.010.566.700
23/1/2017 18,29 18,35 -0,43% 18,27 18,68 18,46 18,35 18,45 1.728 783.901.800
20/1/2017 18,36 18,43 +0,66% 18,22 18,74 18,39 18,42 18,44 2.508 1.279.654.600
19/1/2017 18,69 18,31 -1,13% 18,31 19,00 18,61 18,31 18,46 3.406 1.411.423.300
18/1/2017 19,11 18,52 -3,04% 18,52 19,63 19,29 18,50 18,52 4.930 2.174.790.200
17/1/2017 18,25 19,10 +4,77% 18,24 19,30 18,97 19,08 19,10 3.382 1.207.986.200
16/1/2017 18,70 18,23 -1,99% 18,23 18,86 18,44 18,22 18,44 2.603 988.016.800
13/1/2017 18,82 18,60 -1,12% 18,38 19,17 18,68 18,60 18,62 3.394 1.070.059.700
12/1/2017 18,51 18,81 +3,35% 18,50 19,10 18,94 18,81 18,84 4.195 1.620.106.600
11/1/2017 17,84 18,20 +2,71% 17,73 18,20 17,98 18,20 18,22 3.670 2.276.180.400
10/1/2017 18,05 17,72 -1,56% 17,64 18,19 17,83 17,72 17,78 3.325 1.313.156.100
9/1/2017 17,30 18,00 +3,75% 17,27 18,10 17,86 17,92 18,00 5.063 1.732.258.000
6/1/2017 17,76 17,35 -2,80% 17,26 17,82 17,48 17,35 17,47 2.377 683.310.800
5/1/2017 17,45 17,85 +2,29% 17,00 17,90 17,46 17,85 17,86 4.169 1.441.200.300
4/1/2017 16,75 17,45 +3,87% 16,64 17,54 17,24 17,40 17,45 4.418 1.784.677.000
3/1/2017 15,95 16,80 +5,99% 15,94 16,90 16,67 16,80 16,81 3.207 1.190.142.200
2/1/2017 15,61 15,85 +1,28% 15,32 15,97 15,76 15,81 15,85 774 230.255.000
29/12/2016 15,65 15,65 +0,38% 15,35 15,75 15,54 15,49 15,65 2.139 653.319.300
28/12/2016 15,33 15,59 +2,36% 15,20 15,71 15,50 15,57 15,59 1.644 429.808.200
27/12/2016 15,31 15,23 -0,20% 15,15 15,42 15,22 15,23 15,30 1.004 266.663.000
26/12/2016 14,99 15,26 +1,40% 14,89 15,40 15,25 15,24 15,26 563 204.285.300
23/12/2016 14,69 15,05 +2,10% 14,69 15,31 15,06 15,03 15,05 1.953 523.874.100
22/12/2016 14,75 14,74 +0,07% 14,53 14,83 14,69 14,69 14,74 1.679 362.121.900
21/12/2016 14,53 14,73 +1,31% 14,52 14,97 14,72 14,73 14,81 1.334 407.695.000
20/12/2016 14,63 14,54 -0,41% 14,48 14,75 14,58 14,54 14,57 3.928 987.186.200
19/12/2016 14,85 14,60 -1,15% 14,60 14,94 14,68 14,59 14,60 1.451 383.856.500
16/12/2016 14,81 14,77 +0,54% 14,75 15,08 14,84 14,77 15,00 1.564 523.350.000
15/12/2016 14,83 14,69 -0,34% 14,54 14,87 14,65 14,74 14,87 1.701 394.553.700
14/12/2016 14,98 14,74 -2,38% 14,74 15,28 14,92 14,74 14,87 1.716 533.569.300
13/12/2016 14,90 15,10 +1,68% 14,80 15,41 15,14 15,09 15,10 1.454 488.667.200
12/12/2016 15,49 14,85 -4,44% 14,83 15,49 15,01 14,85 14,99 1.136 337.771.600
9/12/2016 15,19 15,54 +2,78% 14,95 15,65 15,33 15,48 15,54 2.480 905.147.700
8/12/2016 15,29 15,12 -0,33% 14,94 15,35 15,12 15,12 15,13 1.711 392.715.200
7/12/2016 15,19 15,17 +0,93% 14,89 15,41 15,22 15,17 15,22 4.167 905.349.400
6/12/2016 14,70 15,03 +1,49% 14,62 15,18 14,85 15,03 15,08 1.663 516.642.500
5/12/2016 14,72 14,81 +1,16% 14,59 14,95 14,74 14,81 14,86 3.074 697.791.200
2/12/2016 14,36 14,64 +2,09% 14,23 14,99 14,65 14,64 14,74 2.932 643.326.800
1/12/2016 14,83 14,34 -2,78% 14,26 14,83 14,53 14,34 14,39 3.782 946.361.200
30/11/2016 14,93 14,75 +0,34% 14,72 15,27 14,86 14,75 14,91 2.091 731.274.600
29/11/2016 14,95 14,70 -1,28% 14,70 15,04 14,85 14,70 14,71 1.236 368.738.200
28/11/2016 14,45 14,89 +3,69% 14,33 15,08 14,74 14,89 14,90 1.978 576.616.100
25/11/2016 14,58 14,36 -1,44% 14,33 14,62 14,47 14,36 14,39 1.159 333.411.000
24/11/2016 14,49 14,57 +1,11% 14,49 14,73 14,59 14,57 14,63 1.148 288.564.300
23/11/2016 14,30 14,41 +0,84% 14,20 14,46 14,34 14,34 14,41 1.177 425.581.000
22/11/2016 14,36 14,29 +0,70% 14,18 14,53 14,36 14,27 14,29 3.241 703.112.300
21/11/2016 14,51 14,19 -1,66% 14,15 14,64 14,32 14,15 14,19 5.802 1.540.720.200
18/11/2016 14,95 14,43 -1,90% 14,41 14,95 14,62 14,43 14,47 2.039 937.176.600
17/11/2016 15,00 14,71 -0,61% 14,58 15,15 14,87 14,71 14,73 2.090 870.523.000
16/11/2016 14,51 14,80 +2,07% 14,39 15,02 14,73 14,80 14,90 2.947 753.917.900
14/11/2016 14,49 14,50 -0,34% 13,90 14,80 14,22 14,50 14,52 5.397 1.211.308.200
11/11/2016 15,30 14,55 -5,83% 14,55 15,36 14,76 14,55 14,71 4.835 1.349.305.800
10/11/2016 16,51 15,45 -6,36% 15,30 16,71 15,84 15,45 15,55 2.482 1.158.282.500
9/11/2016 15,90 16,50 -0,60% 15,60 16,66 16,38 16,50 16,57 1.518 678.494.600
8/11/2016 16,40 16,60 +0,30% 16,24 16,74 16,58 16,60 16,69 2.213 704.960.900
7/11/2016 16,03 16,55 +4,35% 16,01 16,58 16,37 16,55 16,58 1.413 553.547.000
4/11/2016 15,93 15,86 +0,32% 15,65 16,22 15,93 15,86 15,88 1.951 707.415.400
3/11/2016 16,00 15,81 -1,19% 15,77 16,35 16,03 15,81 15,82 2.457 636.773.200
1/11/2016 16,55 16,00 -3,21% 15,90 16,70 16,13 16,00 16,12 2.904 845.376.000
31/10/2016 16,60 16,53 -0,42% 16,53 16,85 16,64 16,53 16,54 2.253 892.677.400
28/10/2016 16,90 16,60 -2,64% 16,59 17,12 16,74 16,60 16,65 2.294 932.575.500
27/10/2016 16,60 17,05 +2,16% 16,60 17,16 16,98 17,02 17,05 2.840 1.423.013.400
26/10/2016 16,34 16,69 +1,15% 16,19 16,69 16,55 16,68 16,69 1.860 741.844.600
25/10/2016 16,60 16,50 -3,23% 16,18 16,86 16,43 16,50 16,60 6.032 2.767.565.500
24/10/2016 16,49 17,05 +3,27% 16,49 17,13 17,00 17,04 17,06 4.057 1.484.725.300
21/10/2016 16,38 16,51 +0,79% 16,03 16,58 16,40 16,51 16,55 3.499 1.336.191.000
20/10/2016 16,39 16,38 +0,18% 15,90 16,39 16,19 16,38 16,39 3.889 1.205.879.700
19/10/2016 16,05 16,35 +2,06% 15,89 16,39 16,25 16,35 16,37 4.665 1.319.604.000
18/10/2016 15,72 16,02 +2,30% 15,50 16,13 15,80 15,94 16,02 4.080 899.968.300
17/10/2016 15,68 15,66 -0,13% 15,44 15,72 15,55 15,52 15,66 2.914 785.588.400
14/10/2016 15,50 15,68 +1,88% 15,49 15,71 15,62 15,68 15,69 2.991 969.849.900
13/10/2016 15,73 15,39 -2,22% 15,30 15,81 15,42 15,39 15,43 4.071 1.150.714.600
11/10/2016 15,44 15,74 +2,41% 15,38 15,90 15,69 15,73 15,74 4.147 1.167.049.700
10/10/2016 15,33 15,37 +0,46% 15,30 15,51 15,39 15,37 15,40 1.777 492.979.400
7/10/2016 15,57 15,30 -1,61% 15,24 15,67 15,39 15,30 15,35 3.191 1.384.896.900
6/10/2016 15,45 15,55 +1,04% 15,38 15,67 15,52 15,53 15,60 2.622 1.102.567.000
5/10/2016 15,36 15,39 +0,46% 15,17 15,50 15,38 15,39 15,45 2.624 1.386.543.000
4/10/2016 15,38 15,32 -0,07% 15,27 15,45 15,30 15,31 15,35 2.042 619.433.300
3/10/2016 15,34 15,33 +0,72% 15,15 15,38 15,24 15,29 15,33 2.124 641.786.000
30/9/2016 15,60 15,22 -1,81% 15,22 15,61 15,34 15,22 15,26 3.678 954.696.800
29/9/2016 15,63 15,50 -0,58% 15,42 16,18 15,71 15,49 15,50 2.718 898.671.300
28/9/2016 15,24 15,59 +1,90% 15,24 15,69 15,45 15,59 15,60 4.044 1.087.058.100
27/9/2016 15,20 15,30 +0,66% 15,20 15,51 15,34 15,26 15,30 2.433 680.269.300
26/9/2016 15,64 15,20 -2,88% 15,15 15,65 15,23 15,20 15,21 3.295 1.662.416.400
23/9/2016 15,91 15,65 -1,51% 15,55 15,98 15,67 15,55 15,65 1.394 437.380.900
22/9/2016 15,70 15,89 +1,60% 15,70 15,96 15,88 15,85 15,91 1.678 566.238.800
21/9/2016 15,62 15,64 +0,84% 15,33 15,78 15,52 15,64 15,70 2.638 633.894.800
20/9/2016 15,75 15,51 -0,70% 15,41 15,76 15,54 15,51 15,52 1.504 330.268.200
19/9/2016 15,79 15,62 -0,32% 15,47 16,10 15,71 15,55 15,62 1.847 538.577.300
16/9/2016 15,93 15,67 -1,26% 15,56 15,98 15,66 15,67 15,71 1.514 343.210.300
15/9/2016 15,90 15,87 +0,06% 15,68 16,04 15,86 15,86 15,87 1.867 451.274.300
14/9/2016 15,76 15,86 +0,70% 15,37 15,86 15,66 15,82 15,88 1.996 494.167.200
13/9/2016 15,65 15,75 -0,82% 15,23 15,95 15,55 15,70 15,75 3.067 867.468.200
12/9/2016 15,75 15,88 +0,57% 15,39 15,89 15,71 15,87 15,88 3.205 1.037.396.700
9/9/2016 16,50 15,79 -4,48% 15,75 16,50 15,96 15,79 15,86 2.537 849.300.000
8/9/2016 16,30 16,53 +1,22% 16,05 16,59 16,40 16,53 16,60 4.606 1.300.918.100
6/9/2016 16,60 16,33 -1,86% 16,25 16,73 16,37 16,33 16,37 2.797 796.827.700
5/9/2016 16,27 16,64 +2,21% 16,19 16,72 16,50 16,53 16,64 2.345 793.240.000
2/9/2016 16,19 16,28 +0,18% 16,01 16,40 16,21 16,27 16,30 6.162 1.847.699.600
1/9/2016 16,54 16,25 -2,05% 15,93 16,55 16,15 16,25 16,27 4.757 1.298.629.200
31/8/2016 16,70 16,59 -0,12% 16,18 16,87 16,46 16,48 16,59 4.605 1.069.706.400
30/8/2016 16,78 16,61 -0,24% 16,40 16,92 16,60 16,52 16,61 2.605 701.923.400
29/8/2016 16,39 16,65 +2,46% 16,28 16,87 16,68 16,65 16,67 1.965 602.526.300
26/8/2016 16,57 16,25 -1,81% 16,06 16,85 16,43 16,18 16,25 2.756 897.383.400
25/8/2016 16,71 16,55 -1,49% 16,53 16,80 16,65 16,55 16,62 2.309 757.601.400
24/8/2016 16,50 16,80 +1,51% 16,31 16,96 16,71 16,65 16,80 2.231 892.733.900
23/8/2016 16,83 16,55 -1,61% 16,42 17,09 16,78 16,47 16,55 3.420 1.927.568.900
22/8/2016 17,24 16,82 -2,21% 16,82 17,34 16,96 16,82 16,87 2.776 797.301.200
19/8/2016 17,12 17,20 +0,94% 16,97 17,25 17,13 17,17 17,20 2.587 1.030.756.500
18/8/2016 17,09 17,04 +0,24% 16,91 17,46 17,16 17,04 17,34 4.090 1.456.146.600
17/8/2016 17,07 17,00 -1,16% 16,70 17,25 16,95 17,00 17,12 2.483 816.351.100
16/8/2016 17,31 17,20 -1,15% 17,07 17,54 17,23 17,20 17,24 1.959 678.621.900
15/8/2016 17,27 17,40 +0,75% 17,27 17,98 17,59 17,40 17,47 3.427 1.071.999.100
12/8/2016 17,02 17,27 +1,59% 16,93 17,35 17,14 17,20 17,27 4.410 1.685.611.500
11/8/2016 17,15 17,00 -0,29% 17,00 17,30 17,13 17,00 17,08 3.003 883.121.900
10/8/2016 17,74 17,05 -4,16% 17,05 17,86 17,29 17,05 17,14 3.177 1.092.266.900
9/8/2016 17,73 17,79 +0,74% 17,39 17,98 17,80 17,75 17,79 2.439 755.926.400
8/8/2016 18,25 17,66 -2,59% 17,66 18,30 17,85 17,66 17,69 1.909 685.717.100
5/8/2016 18,35 18,13 -0,77% 18,07 18,55 18,24 18,10 18,13 1.559 637.928.000
4/8/2016 18,08 18,27 +1,39% 18,08 18,59 18,37 18,26 18,27 2.661 968.121.700
3/8/2016 18,04 18,02 +0,28% 17,66 18,13 17,95 18,02 18,08 2.117 691.449.800
2/8/2016 18,07 17,97 -0,06% 17,74 18,17 17,93 17,97 17,99 2.886 887.841.400
1/8/2016 17,83 17,98 +1,01% 17,83 18,31 18,09 17,98 18,11 3.297 1.056.259.300
29/7/2016 17,60 17,80 +1,71% 17,51 18,03 17,81 17,79 17,80 5.440 1.876.684.200
28/7/2016 17,86 17,50 -1,63% 17,42 17,92 17,69 17,50 17,60 3.885 1.151.901.600
27/7/2016 17,35 17,79 +1,08% 17,35 17,90 17,74 17,79 17,81 6.038 2.116.248.500
26/7/2016 18,29 17,60 -3,30% 17,60 18,34 17,99 17,60 17,78 3.792 1.971.890.800
25/7/2016 18,12 18,20 +0,83% 17,76 18,32 18,14 18,19 18,20 3.721 2.080.767.700
22/7/2016 17,95 18,05 +0,17% 17,95 18,31 18,20 18,05 18,09 3.708 2.609.362.400
21/7/2016 17,97 18,02 +0,95% 17,85 18,26 18,10 18,02 18,19 3.199 1.301.910.900
20/7/2016 18,07 17,85 -0,83% 17,65 18,21 17,97 17,80 17,85 3.500 1.765.588.700
19/7/2016 17,60 18,00 +2,86% 17,59 18,12 17,93 17,99 18,00 3.642 1.402.795.600
18/7/2016 17,25 17,50 +2,04% 17,25 17,75 17,53 17,49 17,50 2.921 971.775.500
15/7/2016 17,15 17,15 +0,88% 17,08 17,45 17,22 17,14 17,23 3.409 1.339.251.700
14/7/2016 16,77 17,00 +2,41% 16,69 17,12 16,93 16,93 17,00 4.544 1.573.756.300
13/7/2016 16,96 16,60 -0,95% 16,60 16,97 16,71 16,60 16,61 2.635 907.608.200
12/7/2016 17,17 16,76 -2,27% 16,76 17,43 16,93 16,76 16,85 3.272 1.008.285.600
11/7/2016 17,30 17,15 +0,59% 16,96 17,70 17,31 17,12 17,15 3.983 1.308.193.300
8/7/2016 16,57 17,05 +3,96% 16,52 17,27 16,99 17,04 17,05 4.137 1.652.696.400
7/7/2016 16,47 16,40 -0,43% 16,32 16,66 16,46 16,39 16,49 2.112 770.385.800
6/7/2016 16,44 16,47 -0,18% 16,15 16,60 16,42 16,47 16,51 2.739 726.190.000
5/7/2016 16,15 16,50 +2,17% 16,04 16,56 16,34 16,50 16,51 3.570 1.491.163.600
4/7/2016 15,83 16,15 +2,87% 15,83 16,35 16,17 16,12 16,15 2.062 696.498.100
1/7/2016 16,18 15,70 -1,88% 15,70 16,33 15,94 15,70 15,98 2.516 750.678.900
30/6/2016 16,12 16,00 -1,72% 16,00 16,37 16,10 15,99 16,00 3.129 1.182.309.700
29/6/2016 15,87 16,28 +3,17% 15,87 16,45 16,24 16,18 16,28 1.989 746.274.700
28/6/2016 16,04 15,78 -0,25% 15,41 16,10 15,66 15,78 15,89 3.010 941.756.600
27/6/2016 16,26 15,82 -2,35% 15,82 16,48 16,02 15,82 15,93 1.216 328.422.700
24/6/2016 16,00 16,20 -2,70% 15,70 16,60 16,16 16,20 16,49 2.390 1.491.785.300
23/6/2016 16,15 16,65 +3,10% 16,15 16,71 16,49 16,61 16,65 1.989 2.246.827.800
22/6/2016 16,15 16,15 +0,12% 16,05 16,43 16,25 16,15 16,18 2.047 685.872.300
21/6/2016 15,98 16,13 +0,94% 15,75 16,22 16,04 16,08 16,13 1.237 386.080.900
20/6/2016 15,77 15,98 +1,78% 15,77 16,32 16,05 15,98 16,02 2.964 744.803.400
17/6/2016 16,02 15,70 -1,20% 15,50 16,02 15,66 15,70 15,79 1.514 822.693.700
16/6/2016 15,71 15,89 +0,89% 15,44 15,89 15,69 15,82 15,89 1.379 427.732.300
15/6/2016 15,51 15,75 +1,55% 15,51 15,91 15,69 15,65 15,76 795 195.378.700
14/6/2016 15,66 15,51 -0,70% 15,34 15,82 15,50 15,51 15,60 1.153 667.143.200
13/6/2016 15,80 15,62 -1,20% 15,30 15,80 15,54 15,57 15,62 1.627 625.225.800
10/6/2016 16,58 15,81 -4,76% 15,81 16,58 15,96 15,81 15,92 1.615 541.272.000
9/6/2016 16,49 16,60 +0,67% 16,35 16,72 16,54 16,53 16,65 1.955 426.744.800
8/6/2016 15,83 16,49 +4,57% 15,83 16,58 16,28 16,47 16,49 2.199 571.461.200
7/6/2016 15,80 15,77 +0,32% 15,71 16,06 15,91 15,77 15,93 1.595 490.084.400
6/6/2016 15,86 15,72 -1,07% 15,61 15,95 15,72 15,72 15,78 2.103 696.951.600
3/6/2016 15,63 15,89 +2,52% 15,63 16,01 15,78 15,86 15,89 1.983 699.723.900
2/6/2016 15,69 15,50 -0,70% 15,47 16,09 15,69 15,50 15,51 2.629 914.412.300
1/6/2016 15,80 15,61 -0,95% 15,60 15,87 15,68 15,61 15,64 1.770 636.061.800
31/5/2016 15,35 15,76 +3,01% 15,20 15,94 15,71 15,76 15,89 2.940 831.547.700
30/5/2016 15,65 15,30 -1,92% 15,17 15,87 15,34 15,30 15,39 1.622 696.892.700
27/5/2016 15,31 15,60 +2,36% 15,28 15,95 15,57 15,57 15,60 2.075 550.915.200
25/5/2016 15,30 15,24 +0,26% 15,13 15,58 15,27 15,24 15,34 1.134 317.640.800
24/5/2016 15,00 15,20 +0,60% 14,96 15,32 15,16 15,20 15,24 1.189 487.440.500
23/5/2016 15,00 15,11 -0,59% 14,72 15,27 15,00 15,06 15,11 1.575 454.564.600
20/5/2016 15,55 15,20 -0,65% 15,20 15,57 15,37 15,15 15,27 1.862 587.750.800
19/5/2016 15,16 15,30 +1,26% 14,84 15,30 15,07 15,22 15,30 1.877 487.253.100
18/5/2016 15,67 15,11 -3,39% 15,03 15,73 15,35 15,11 15,15 4.153 1.078.605.000
17/5/2016 16,47 15,64 -3,34% 15,58 16,47 15,85 15,64 15,67 3.158 1.097.967.500
16/5/2016 16,65 16,18 -2,76% 16,13 16,70 16,26 16,18 16,21 2.342 1.082.107.700
13/5/2016 16,44 16,64 -0,66% 16,20 16,87 16,41 16,64 16,65 2.373 1.226.695.000
12/5/2016 16,08 16,75 +4,69% 15,83 16,90 16,35 16,59 16,75 2.465 1.006.757.400
11/5/2016 15,60 16,00 +2,89% 15,59 16,18 15,94 16,00 16,05 3.273 1.308.530.100
10/5/2016 15,03 15,55 +4,86% 14,89 15,78 15,27 15,50 15,55 2.853 1.548.566.900
9/5/2016 14,88 14,83 +0,75% 14,41 14,88 14,68 14,77 14,83 1.991 475.939.800
6/5/2016 15,00 14,72 -2,26% 14,50 15,26 14,80 14,70 14,72 2.439 763.903.100
5/5/2016 15,26 15,06 -0,79% 14,65 15,36 15,02 15,06 15,10 1.976 668.504.400
4/5/2016 15,05 15,18 +1,40% 14,81 15,20 15,02 15,12 15,18 1.488 403.477.100
3/5/2016 15,34 14,97 -3,61% 14,97 15,77 15,19 14,97 14,98 2.201 716.089.400
2/5/2016 15,52 15,53 -7,01% 15,05 15,90 15,52 15,53 15,54 4.784 1.665.558.600
29/4/2016 17,15 16,70 -1,71% 16,20 17,22 16,58 16,70 16,73 3.292 1.581.529.000
28/4/2016 16,89 16,99 +0,71% 16,56 17,09 16,90 16,87 16,99 1.829 851.988.100
27/4/2016 16,20 16,87 +4,14% 16,19 16,90 16,67 16,80 16,87 2.645 860.302.300
26/4/2016 15,90 16,20 +3,65% 15,71 16,30 16,05 16,14 16,20 2.166 576.961.000
25/4/2016 15,96 15,63 -1,70% 15,60 16,31 15,84 15,62 15,63 2.661 820.179.400
22/4/2016 15,90 15,90 -4,68% 15,47 16,20 15,87 15,88 15,90 5.529 1.800.305.700
20/4/2016 17,34 16,68 -4,25% 16,68 17,48 16,99 16,68 16,74 2.136 848.843.300
19/4/2016 17,47 17,42 +0,06% 17,22 18,00 17,62 17,37 17,44 3.071 960.324.400
18/4/2016 17,20 17,41 +2,41% 17,07 17,68 17,39 17,39 17,41 2.858 905.326.000
15/4/2016 17,15 17,00 +0,41% 16,95 17,42 17,22 17,00 17,04 2.727 1.275.066.900
14/4/2016 17,25 16,93 -0,65% 16,81 17,27 17,00 16,92 16,98 1.929 986.070.500
13/4/2016 17,55 17,04 -0,70% 17,04 17,97 17,56 17,01 17,04 3.838 1.392.130.600
12/4/2016 16,90 17,16 +3,13% 16,71 17,64 17,14 17,16 17,25 2.756 845.587.500
11/4/2016 16,66 16,64 -0,06% 16,49 16,95 16,73 16,61 16,64 1.672 436.871.600
8/4/2016 15,61 16,65 +7,42% 15,61 16,88 16,53 16,63 16,65 3.476 1.079.339.300
7/4/2016 15,50 15,50 +0,65% 15,33 15,64 15,47 15,43 15,50 2.069 548.466.100
6/4/2016 15,95 15,40 -3,21% 15,40 15,95 15,58 15,40 15,47 1.774 477.570.100
5/4/2016 15,77 15,91 +1,02% 15,40 16,17 15,81 15,79 15,91 3.068 819.740.200
4/4/2016 16,15 15,75 -2,48% 15,71 16,20 15,89 15,75 15,84 1.860 587.085.300
1/4/2016 15,98 16,15 +0,06% 15,88 16,56 16,24 16,15 16,21 2.596 836.040.100
31/3/2016 16,59 16,14 -2,65% 16,00 16,59 16,19 16,14 16,25 2.653 917.089.600
30/3/2016 16,80 16,58 +0,18% 16,51 17,07 16,79 16,58 16,62 2.694 976.685.600
29/3/2016 16,57 16,55 +0,36% 16,45 17,30 16,92 16,55 16,69 3.839 1.201.288.500
28/3/2016 16,38 16,49 +3,58% 16,00 16,64 16,30 16,46 16,49 2.194 840.212.000
24/3/2016 16,10 15,92 -2,39% 15,81 16,35 16,08 15,91 15,99 3.940 1.768.530.600
23/3/2016 16,20 16,31 -0,24% 16,08 16,38 16,24 16,09 16,31 3.038 909.953.900
22/3/2016 16,23 16,35 +1,74% 16,08 16,58 16,39 16,34 16,35 3.916 1.820.546.700
21/3/2016 16,34 16,07 -1,41% 16,07 16,65 16,36 16,07 16,23 2.769 814.495.500
18/3/2016 15,95 16,30 +3,03% 15,89 16,40 16,29 16,29 16,30 2.772 1.279.736.800
17/3/2016 16,41 15,82 +3,67% 15,82 16,69 16,36 15,82 16,07 2.919 2.118.669.200
16/3/2016 14,78 15,26 +2,48% 14,61 15,38 15,21 15,25 15,35 4.105 1.502.726.000
15/3/2016 15,50 14,89 -4,86% 14,32 15,50 14,79 14,88 14,90 3.748 1.026.895.800
14/3/2016 16,00 15,65 -1,88% 15,51 16,31 15,97 15,61 15,80 2.317 1.321.102.700
11/3/2016 15,42 15,95 +3,57% 15,30 16,08 15,78 15,90 15,99 2.280 1.096.741.700
10/3/2016 14,50 15,40 +7,32% 14,45 15,66 15,02 15,36 15,40 4.349 1.380.359.500
9/3/2016 15,16 14,35 -2,11% 14,18 15,29 14,75 14,35 14,42 3.579 1.306.333.100
8/3/2016 14,45 14,66 +1,45% 14,41 15,40 15,04 14,66 14,76 4.199 1.173.518.800
7/3/2016 15,48 14,45 -4,43% 14,37 15,48 14,62 14,45 14,47 1.916 526.917.700
4/3/2016 14,70 15,12 +4,49% 14,51 15,67 15,11 14,82 15,14 7.371 2.399.713.400
3/3/2016 13,22 14,47 +10,80% 13,08 14,76 14,20 14,42 14,47 4.300 1.731.902.900
2/3/2016 13,48 13,06 -2,61% 13,06 13,62 13,28 13,06 13,09 1.279 324.111.600
1/3/2016 13,49 13,41 +0,07% 13,31 13,63 13,49 13,40 13,41 1.373 586.197.900
29/2/2016 13,16 13,40 +2,13% 13,12 13,50 13,28 13,36 13,40 1.820 1.643.581.100
26/2/2016 13,01 13,12 +1,47% 12,83 13,22 13,07 13,03 13,12 1.427 389.523.200
25/2/2016 12,46 12,93 +4,36% 12,19 12,99 12,69 12,93 12,98 2.013 618.677.600
24/2/2016 12,71 12,39 -3,20% 12,26 12,72 12,44 12,39 12,47 1.832 389.307.600
23/2/2016 13,30 12,80 -3,40% 12,80 13,50 13,08 12,80 12,95 1.454 354.096.600
22/2/2016 13,12 13,25 +2,16% 13,11 13,54 13,39 13,25 13,39 1.678 456.166.000
19/2/2016 12,95 12,97 +0,15% 12,77 13,16 12,94 12,97 13,05 1.147 270.799.400
18/2/2016 12,89 12,95 +0,62% 12,73 13,07 12,98 12,95 13,07 1.241 332.834.000
17/2/2016 12,72 12,87 +1,10% 12,69 13,13 12,87 12,78 12,90 1.629 334.771.000
16/2/2016 12,65 12,73 +1,84% 12,51 12,80 12,68 12,69 12,74 1.806 621.415.500
15/2/2016 12,37 12,50 +1,21% 12,37 12,68 12,52 12,47 12,50 905 225.230.900
12/2/2016 12,50 12,35 +0,08% 12,35 12,60 12,45 12,34 12,35 1.178 269.417.400
11/2/2016 12,95 12,34 -5,22% 12,34 12,95 12,55 12,34 12,37 1.920 487.144.800
10/2/2016 13,19 13,02 -1,74% 12,80 13,28 13,03 13,02 13,11 1.108 306.218.300
5/2/2016 12,95 13,25 +2,71% 12,83 13,29 13,14 13,23 13,25 2.329 523.759.600
4/2/2016 12,90 12,90 +0,78% 12,81 13,09 12,94 12,87 12,95 1.561 302.835.500
3/2/2016 12,61 12,80 +2,40% 12,48 12,96 12,75 12,79 12,80 2.163 448.213.900
2/2/2016 12,65 12,50 -1,57% 12,33 12,89 12,62 12,46 12,50 1.330 362.480.500
1/2/2016 12,41 12,70 +2,83% 12,21 12,89 12,55 12,62 12,71 2.268 686.687.500
29/1/2016 11,97 12,35 +3,17% 11,97 12,51 12,36 12,34 12,35 2.183 486.714.000
28/1/2016 11,69 11,97 +3,19% 11,68 12,05 11,90 11,96 12,07 2.078 466.761.200
27/1/2016 11,70 11,60 -1,02% 11,60 12,05 11,82 11,55 11,60 1.538 370.392.900
26/1/2016 12,08 11,72 -2,98% 11,70 12,08 11,79 11,72 11,90 1.713 461.551.400
22/1/2016 12,30 12,08 -0,98% 12,06 12,35 12,16 12,08 12,16 1.237 249.222.200
21/1/2016 12,21 12,20 0,00% 12,07 12,34 12,18 12,15 12,20 1.779 327.119.900
20/1/2016 12,40 12,20 -2,09% 12,05 12,48 12,24 12,20 12,21 2.088 443.258.200
19/1/2016 12,43 12,46 +1,30% 12,16 12,59 12,35 12,33 12,46 1.824 334.272.800
18/1/2016 12,30 12,30 +0,82% 12,00 12,37 12,19 12,21 12,32 847 172.518.300
15/1/2016 12,20 12,20 -0,81% 11,87 12,29 12,08 12,13 12,20 2.337 496.516.900
14/1/2016 12,38 12,30 0,00% 12,08 12,53 12,31 12,30 12,33 1.218 301.289.700
13/1/2016 12,31 12,30 +0,99% 12,22 12,44 12,31 12,30 12,38 2.065 573.701.600
12/1/2016 12,35 12,18 -1,77% 12,18 12,73 12,52 12,18 12,48 2.433 486.835.400
11/1/2016 12,39 12,40 +0,81% 12,23 12,53 12,36 12,37 12,40 2.859 920.719.900
8/1/2016 12,11 12,30 +2,50% 12,07 12,40 12,23 12,25 12,30 1.729 592.427.700
7/1/2016 12,08 12,00 -0,41% 11,82 12,14 11,98 11,95 12,07 2.903 588.449.300
6/1/2016 12,24 12,05 -1,63% 12,05 12,37 12,17 12,05 12,28 1.661 539.323.500
5/1/2016 12,15 12,25 +1,74% 12,06 12,32 12,16 12,25 12,27 2.179 712.637.900
4/1/2016 12,70 12,04 -5,64% 12,01 12,70 12,15 12,01 12,17 2.021 515.590.800
30/12/2015 12,38 12,76 +1,67% 12,32 12,76 12,55 12,61 12,76 2.322 924.108.000
29/12/2015 12,47 12,55 -0,08% 12,39 12,83 12,55 12,55 12,59 1.735 290.637.800
28/12/2015 12,68 12,56 -0,32% 12,43 13,05 12,78 12,55 12,63 1.853 592.380.400
23/12/2015 12,31 12,60 +2,44% 12,31 12,64 12,52 12,56 12,65 1.436 596.074.700
22/12/2015 12,32 12,30 0,00% 12,19 12,56 12,34 12,30 12,34 1.980 840.522.000
21/12/2015 12,37 12,30 0,00% 12,01 12,42 12,28 12,30 12,41 2.847 668.035.300
18/12/2015 12,75 12,30 -4,95% 12,30 12,89 12,53 12,30 12,36 1.572 511.998.100
17/12/2015 12,77 12,94 +1,81% 12,75 13,07 12,97 12,93 12,94 1.562 382.619.300
16/12/2015 12,67 12,71 +0,87% 12,26 12,73 12,56 12,55 12,71 2.125 584.000.000
15/12/2015 12,73 12,60 +0,40% 12,53 12,85 12,67 12,55 12,60 880 240.624.100
14/12/2015 12,93 12,55 -3,09% 12,54 12,95 12,64 12,54 12,55 1.670 458.355.100
11/12/2015 12,89 12,95 -0,38% 12,72 13,16 12,93 12,90 12,95 3.976 1.053.340.900
10/12/2015 12,68 13,00 +3,17% 12,46 13,26 12,87 12,87 13,00 2.925 1.026.682.000
9/12/2015 12,38 12,60 +2,86% 12,27 12,71 12,48 12,60 12,62 1.951 477.970.800
8/12/2015 12,30 12,25 0,00% 12,09 12,38 12,24 12,25 12,29 2.335 508.304.800
7/12/2015 12,70 12,25 -3,09% 12,25 12,75 12,44 12,25 12,40 1.753 483.300.700
4/12/2015 13,10 12,64 -3,88% 12,55 13,10 12,71 12,64 12,65 1.690 387.764.000
3/12/2015 13,05 13,15 +1,62% 12,87 13,50 13,18 13,10 13,15 2.508 1.014.902.800
2/12/2015 12,99 12,94 +0,23% 12,64 12,99 12,80 12,92 12,94 2.475 662.214.800
1/12/2015 13,25 12,91 -1,45% 12,58 13,25 12,83 12,91 12,96 2.830 844.641.000
30/11/2015 13,48 13,10 -2,24% 12,87 13,48 13,19 12,97 13,10 2.496 3.476.931.000
27/11/2015 13,51 13,40 -0,74% 13,26 13,58 13,39 13,40 13,42 2.927 1.509.272.800
26/11/2015 13,11 13,50 +2,97% 13,11 13,52 13,40 13,50 13,51 2.121 662.672.900
25/11/2015 13,37 13,11 -1,72% 12,98 13,37 13,12 13,11 13,15 3.303 859.233.600
24/11/2015 13,62 13,34 -1,33% 13,05 13,62 13,29 13,33 13,34 2.123 630.797.100
23/11/2015 13,36 13,52 +2,42% 13,36 13,71 13,49 13,51 13,52 2.695 740.150.800
19/11/2015 13,05 13,20 +2,17% 12,86 13,29 13,08 13,13 13,20 2.118 665.815.800
18/11/2015 12,90 12,92 0,00% 12,70 13,03 12,89 12,75 12,95 2.321 635.626.600
17/11/2015 13,22 12,92 -1,75% 12,88 13,32 13,04 12,92 12,96 4.298 1.316.166.000
16/11/2015 13,11 13,15 +2,33% 13,07 13,30 13,19 13,14 13,15 3.104 871.825.600
13/11/2015 12,55 12,85 +2,96% 12,55 13,26 13,01 12,85 12,86 3.462 892.703.200
12/11/2015 12,80 12,48 -1,34% 12,42 12,95 12,54 12,48 12,50 850 246.107.900
11/11/2015 12,45 12,65 +2,68% 12,45 12,93 12,74 12,65 12,74 1.590 360.734.700
10/11/2015 12,59 12,32 -1,52% 12,24 12,64 12,43 12,32 12,41 1.418 349.201.400
9/11/2015 12,57 12,51 -0,95% 12,35 12,89 12,55 12,50 12,51 1.352 399.253.100
6/11/2015 13,06 12,63 -3,22% 12,51 13,29 12,79 12,63 12,64 1.597 431.449.300
5/11/2015 13,15 13,05 -0,68% 13,03 13,50 13,20 13,03 13,05 2.074 470.892.100
4/11/2015 13,21 13,14 -0,45% 13,06 14,13 13,46 13,14 13,20 3.807 829.993.600
3/11/2015 12,70 13,20 +3,94% 12,70 13,21 13,05 13,14 13,20 2.079 424.324.800
30/10/2015 12,95 12,70 -1,85% 12,70 13,21 12,97 12,70 12,84 2.004 444.231.900
29/10/2015 13,50 12,94 -3,22% 12,94 13,53 13,19 12,94 13,00 1.558 360.221.400
28/10/2015 13,16 13,37 +1,67% 13,16 13,61 13,41 13,30 13,37 1.898 481.073.200
27/10/2015 12,82 13,15 +2,73% 12,73 13,33 13,16 13,15 13,17 2.072 638.546.600
26/10/2015 12,46 12,80 -1,54% 12,38 13,00 12,76 12,77 12,80 3.027 776.516.700
23/10/2015 13,27 13,00 -1,52% 13,00 13,52 13,26 12,96 13,00 2.163 508.002.100
22/10/2015 13,10 13,20 +1,77% 13,06 13,50 13,31 13,18 13,20 2.363 550.239.200
21/10/2015 13,19 12,97 -1,29% 12,96 13,33 13,12 12,95 12,97 1.434 307.580.000
20/10/2015 13,05 13,14 +1,08% 13,00 13,24 13,09 13,06 13,14 2.384 577.942.500
19/10/2015 13,27 13,00 -1,52% 13,00 13,49 13,20 13,00 13,07 2.831 673.196.500
16/10/2015 13,78 13,20 -3,01% 13,20 13,78 13,37 13,20 13,38 3.399 876.562.900
15/10/2015 13,61 13,61 +1,95% 13,47 13,83 13,59 13,61 13,81 1.323 417.039.400
14/10/2015 13,81 13,35 -3,61% 13,35 13,93 13,56 13,35 13,49 1.601 582.437.000
13/10/2015 13,97 13,85 -0,72% 13,69 13,97 13,83 13,80 13,85 1.520 384.273.800
9/10/2015 13,75 13,95 +2,80% 13,65 13,99 13,87 13,91 13,95 2.059 596.293.600
8/10/2015 13,41 13,57 +0,97% 13,36 13,68 13,49 13,51 13,57 2.400 474.860.900
7/10/2015 13,41 13,44 +2,21% 13,24 13,87 13,59 13,44 13,66 2.709 984.572.700
6/10/2015 13,35 13,15 -0,53% 12,98 13,62 13,26 13,14 13,15 3.074 646.155.500
5/10/2015 12,66 13,22 +5,34% 12,65 13,35 13,05 13,22 13,34 1.837 417.216.000
2/10/2015 12,22 12,55 +0,88% 12,22 12,72 12,48 12,55 12,56 4.143 773.384.600
1/10/2015 11,82 12,44 +7,61% 11,67 12,44 12,19 12,35 12,44 4.764 1.035.510.900
30/9/2015 12,07 11,56 -1,62% 11,52 12,27 11,71 11,56 11,59 4.288 944.034.000
29/9/2015 11,50 11,75 +1,91% 11,40 11,89 11,65 11,75 11,85 1.998 407.777.800
28/9/2015 12,10 11,53 -4,16% 11,52 12,10 11,66 11,53 11,59 1.654 310.945.500
25/9/2015 11,99 12,03 +0,08% 11,91 12,36 12,13 12,03 12,16 2.454 529.021.800
24/9/2015 12,19 12,02 -1,48% 11,72 12,19 11,91 12,01 12,02 4.293 858.900.300
23/9/2015 12,22 12,20 +0,66% 11,99 12,22 12,06 12,10 12,20 3.432 678.822.600
22/9/2015 12,28 12,12 -1,86% 11,87 12,28 12,02 12,12 12,16 2.686 659.113.000
21/9/2015 12,86 12,35 -3,89% 12,35 12,92 12,63 12,34 12,35 3.177 733.848.900
18/9/2015 13,39 12,85 -4,03% 12,65 13,39 12,91 12,85 12,93 5.793 1.473.576.100
17/9/2015 13,05 13,39 +2,29% 13,01 13,60 13,40 13,39 13,40 3.813 952.172.400
16/9/2015 12,60 13,09 +5,74% 12,53 13,23 12,96 13,07 13,09 2.884 723.037.300
15/9/2015 12,35 12,38 +1,48% 12,03 12,38 12,21 12,22 12,38 4.096 590.961.600
14/9/2015 12,38 12,20 -0,89% 12,19 12,54 12,35 12,20 12,26 2.861 521.622.100
11/9/2015 12,10 12,31 +2,16% 12,00 12,44 12,25 12,23 12,31 1.762 346.852.900
10/9/2015 12,01 12,05 -1,95% 11,84 12,20 12,00 12,05 12,17 2.204 514.589.600
9/9/2015 12,47 12,29 +0,49% 12,14 12,56 12,29 12,29 12,35 1.981 362.699.200
8/9/2015 12,55 12,23 -1,45% 12,02 12,62 12,26 12,23 12,28 3.284 607.084.900
4/9/2015 12,74 12,41 -2,36% 12,41 12,85 12,61 12,41 12,46 2.156 1.311.794.500
3/9/2015 12,25 12,71 +3,25% 12,24 12,71 12,51 12,60 12,71 2.078 446.653.000
2/9/2015 12,53 12,31 -0,73% 12,00 12,53 12,21 12,31 12,40 2.767 762.271.600
1/9/2015 12,99 12,40 -5,92% 12,25 12,99 12,61 12,40 12,44 4.453 1.084.529.400
31/8/2015 13,59 13,18 -3,37% 13,07 13,59 13,27 13,18 13,25 3.322 796.677.800
28/8/2015 13,68 13,64 -0,44% 13,53 13,79 13,63 13,64 13,68 3.288 659.821.600
27/8/2015 13,38 13,70 +2,09% 13,28 14,03 13,70 13,64 13,73 5.007 1.271.485.300
26/8/2015 13,13 13,42 +1,82% 13,08 13,45 13,31 13,36 13,42 4.166 999.053.700
25/8/2015 12,94 13,18 +2,97% 12,82 13,26 13,01 13,08 13,18 2.467 671.951.700
24/8/2015 12,76 12,80 -2,22% 12,53 12,94 12,70 12,80 12,84 2.463 951.412.600
21/8/2015 13,34 13,09 -1,87% 12,91 13,34 13,04 13,02 13,09 2.980 728.000.500
20/8/2015 13,37 13,34 -0,22% 13,17 13,39 13,26 13,28 13,34 2.340 600.275.200
19/8/2015 13,27 13,37 -0,22% 13,10 13,52 13,31 13,37 13,40 2.735 608.394.000
18/8/2015 13,36 13,40 -0,15% 13,09 13,50 13,32 13,28 13,40 1.968 595.510.800
17/8/2015 13,03 13,42 +2,36% 13,03 13,58 13,36 13,26 13,42 2.490 525.331.400
14/8/2015 13,15 13,11 +0,85% 12,85 13,15 13,01 13,11 13,12 2.671 1.119.515.600
13/8/2015 12,87 13,00 +0,85% 12,84 13,25 13,04 12,97 13,05 2.370 605.346.300
12/8/2015 13,08 12,89 -1,15% 12,55 13,08 12,74 12,80 12,89 2.352 411.203.900
11/8/2015 12,93 13,04 +0,46% 12,85 13,14 12,96 13,04 13,09 1.913 386.430.800
10/8/2015 12,98 12,98 +0,46% 12,91 13,23 13,05 12,98 13,00 1.726 394.500.500
7/8/2015 13,20 12,92 -2,12% 12,92 13,29 13,08 12,92 13,00 1.967 606.958.400
6/8/2015 13,24 13,20 -1,35% 13,06 13,29 13,16 13,15 13,20 2.143 481.901.700
5/8/2015 13,67 13,38 -1,33% 13,24 13,72 13,38 13,38 13,39 1.727 394.103.600
4/8/2015 13,89 13,56 -3,21% 13,56 14,08 13,79 13,56 13,69 3.381 689.164.300
3/8/2015 13,88 14,01 +1,16% 13,80 14,01 13,93 13,92 14,01 3.049 636.618.100
31/7/2015 13,44 13,85 +2,59% 13,36 13,85 13,56 13,81 13,85 2.775 747.516.900
30/7/2015 13,74 13,50 -1,53% 13,44 13,91 13,66 13,47 13,50 1.819 679.921.200
29/7/2015 13,48 13,71 +3,01% 13,31 13,85 13,64 13,66 13,71 3.101 756.446.200
28/7/2015 13,36 13,31 0,00% 13,24 13,52 13,34 13,31 13,34 2.628 695.671.500
27/7/2015 13,30 13,31 -0,45% 13,25 13,59 13,36 13,31 13,33 1.691 384.351.500
24/7/2015 13,62 13,37 -2,12% 13,37 13,79 13,51 13,36 13,37 3.022 1.018.609.600
23/7/2015 14,00 13,66 -3,33% 13,66 14,17 13,90 13,66 13,70 2.917 1.079.065.100
22/7/2015 14,27 14,13 -0,98% 14,01 14,27 14,12 14,07 14,13 2.812 1.160.913.700
21/7/2015 14,48 14,27 -0,83% 14,25 14,73 14,38 14,27 14,30 3.170 780.759.300
20/7/2015 14,66 14,39 -1,84% 14,18 14,77 14,37 14,36 14,39 3.323 932.084.400
17/7/2015 14,98 14,66 -1,21% 14,60 15,08 14,79 14,66 14,68 1.358 347.407.400
16/7/2015 14,56 14,84 +1,64% 14,56 14,96 14,84 14,78 14,84 1.796 588.580.300
15/7/2015 14,56 14,60 +0,69% 14,52 14,67 14,59 14,56 14,60 1.391 375.681.300
14/7/2015 14,45 14,50 +0,55% 14,34 14,56 14,47 14,44 14,50 2.001 516.196.400
13/7/2015 14,50 14,42 -0,89% 14,39 14,67 14,52 14,42 14,50 1.661 387.984.700
10/7/2015 14,44 14,55 +1,39% 14,34 14,63 14,47 14,49 14,55 2.526 524.266.500
8/7/2015 14,15 14,35 +0,84% 14,15 14,46 14,34 14,28 14,35 2.950 719.445.000
7/7/2015 14,32 14,23 -0,07% 14,20 14,43 14,29 14,23 14,37 3.285 917.989.500
6/7/2015 14,36 14,24 -1,52% 14,10 14,49 14,20 14,24 14,27 1.940 681.086.100
3/7/2015 14,57 14,46 -1,03% 14,31 14,66 14,47 14,46 14,49 1.750 497.119.500
2/7/2015 15,01 14,61 -1,95% 14,61 15,11 14,87 14,61 14,69 2.260 673.481.600
1/7/2015 14,56 14,90 +2,90% 14,52 15,10 14,84 14,82 14,90 3.311 881.258.100
30/6/2015 14,65 14,48 -1,16% 14,41 14,85 14,54 14,48 14,56 3.090 1.254.342.000
29/6/2015 14,74 14,65 -1,15% 14,50 14,79 14,66 14,57 14,65 3.617 951.380.800
26/6/2015 15,06 14,82 -0,60% 14,73 15,13 14,92 14,82 14,88 3.032 944.495.100
25/6/2015 15,60 14,91 -3,87% 14,82 15,60 15,01 14,91 14,97 3.002 1.183.225.400
24/6/2015 15,71 15,51 -0,64% 15,40 15,71 15,52 15,51 15,57 1.919 531.430.800
23/6/2015 15,66 15,61 -0,26% 15,50 15,85 15,68 15,55 15,61 1.918 459.260.100
22/6/2015 15,85 15,65 +0,13% 15,48 15,90 15,70 15,57 15,65 2.052 511.999.600
19/6/2015 15,28 15,63 +1,17% 15,28 15,76 15,58 15,51 15,63 2.332 671.476.300
18/6/2015 15,65 15,45 -0,64% 15,21 15,73 15,44 15,45 15,53 2.660 867.291.100
17/6/2015 15,23 15,55 +2,37% 15,08 15,55 15,26 15,21 15,60 3.916 842.549.400
16/6/2015 15,43 15,19 -1,56% 15,19 15,51 15,32 15,19 15,25 2.440 499.092.600
15/6/2015 15,54 15,43 -0,77% 15,18 15,54 15,36 15,40 15,43 3.637 890.434.500
12/6/2015 15,81 15,55 -1,83% 15,40 15,82 15,52 15,54 15,55 2.220 688.015.800
11/6/2015 16,32 15,84 -1,92% 15,84 16,32 15,96 15,84 15,94 2.501 657.262.700
10/6/2015 16,26 16,15 +0,44% 16,01 16,41 16,17 16,11 16,15 1.989 1.235.540.900
9/6/2015 16,34 16,08 -0,62% 15,90 16,34 16,11 16,08 16,09 1.682 606.154.700
8/6/2015 16,24 16,18 +0,62% 16,05 16,24 16,14 16,09 16,18 1.588 950.841.800
5/6/2015 16,28 16,08 -0,80% 16,08 16,31 16,19 16,08 16,25 1.679 526.794.200
3/6/2015 16,42 16,21 -1,22% 16,11 16,58 16,33 16,18 16,21 2.189 729.139.900
2/6/2015 16,55 16,41 +0,18% 16,10 16,71 16,32 16,41 16,42 2.997 1.022.388.200
1/6/2015 16,57 16,38 -0,49% 16,27 16,62 16,42 16,37 16,38 2.794 663.866.000
29/5/2015 16,50 16,46 +0,55% 16,40 16,84 16,62 16,46 16,49 4.708 1.799.747.500
28/5/2015 16,45 16,37 -0,49% 16,22 16,66 16,31 16,37 16,38 2.479 759.908.300
27/5/2015 16,18 16,45 +0,49% 16,16 16,64 16,37 16,45 16,46 3.823 1.237.554.200
26/5/2015 16,91 16,37 -3,14% 16,21 16,92 16,45 16,37 16,44 4.057 1.309.912.300
25/5/2015 17,30 16,90 -2,20% 16,90 17,30 17,03 16,90 16,95 2.033 688.537.200
22/5/2015 17,74 17,28 -2,54% 17,14 17,93 17,36 17,25 17,28 1.593 521.506.300
21/5/2015 17,18 17,73 +2,37% 17,18 17,78 17,54 17,72 17,73 2.585 882.024.800
20/5/2015 17,02 17,32 +1,58% 17,02 17,56 17,38 17,32 17,44 2.714 826.982.200
19/5/2015 17,44 17,05 -2,57% 17,00 17,44 17,11 17,05 17,10 2.590 663.378.400
18/5/2015 17,95 17,50 -1,74% 17,38 18,02 17,60 17,46 17,50 1.582 437.841.700
15/5/2015 17,30 17,81 +2,53% 17,30 18,05 17,78 17,80 17,81 3.389 978.290.600
14/5/2015 17,43 17,37 +0,52% 17,09 17,48 17,33 17,29 17,37 2.010 445.086.000
13/5/2015 16,90 17,28 +2,25% 16,82 17,30 17,11 17,25 17,29 1.850 1.226.802.600
12/5/2015 17,60 16,90 -4,20% 16,70 17,68 17,04 16,89 16,90 2.955 1.413.095.600
11/5/2015 17,89 17,64 +0,80% 17,37 18,34 17,93 17,63 17,64 4.053 1.294.074.300
8/5/2015 17,36 17,50 +7,03% 17,11 18,08 17,65 17,50 17,51 6.890 2.678.369.900
7/5/2015 16,52 16,35 -2,79% 16,20 16,88 16,40 16,30 16,35 2.882 915.533.400
6/5/2015 16,95 16,82 -0,30% 16,57 17,09 16,72 16,76 16,82 2.688 699.236.200
5/5/2015 16,99 16,87 -0,18% 16,68 17,25 16,98 16,87 16,98 2.691 979.007.500
4/5/2015 17,19 16,90 -11,75% 16,67 17,31 16,92 16,89 16,90 3.638 1.102.696.200
30/4/2015 19,10 19,15 -0,05% 18,81 19,31 19,11 19,15 19,16 3.786 1.432.507.200
29/4/2015 19,53 19,16 -2,74% 18,92 19,59 19,11 19,15 19,16 4.299 1.552.200.900
28/4/2015 20,50 19,70 -3,95% 19,51 20,68 19,94 19,55 19,72 1.766 1.003.483.000
27/4/2015 20,91 20,51 -0,92% 20,49 21,10 20,75 20,50 20,51 3.724 1.103.845.500
24/4/2015 20,20 20,70 +2,73% 20,13 21,06 20,72 20,68 20,70 3.796 1.713.472.400
23/4/2015 19,97 20,15 +0,20% 19,84 20,37 20,27 20,10 20,15 3.830 1.167.240.000
22/4/2015 20,18 20,11 -0,40% 19,96 20,42 20,20 20,11 20,12 2.725 938.257.400
20/4/2015 20,80 20,19 -2,18% 20,10 20,82 20,36 20,19 20,27 1.345 529.477.300
17/4/2015 20,91 20,64 -1,67% 20,56 21,00 20,72 20,63 20,64 1.626 604.461.300
16/4/2015 20,71 20,99 +1,30% 20,59 21,15 20,92 20,96 20,99 2.489 857.347.500
15/4/2015 20,80 20,72 +0,19% 20,50 21,17 20,95 20,72 20,90 1.715 597.648.100
14/4/2015 20,63 20,68 -0,19% 20,41 21,01 20,75 20,55 20,69 1.270 390.171.500
13/4/2015 20,64 20,72 +0,39% 20,18 20,87 20,63 20,60 20,72 1.514 498.206.600
10/4/2015 20,87 20,64 -1,15% 20,36 21,18 20,58 20,64 20,67 1.934 667.195.300
9/4/2015 20,71 20,88 +0,82% 20,65 21,37 21,10 20,85 20,88 2.479 806.263.300
8/4/2015 20,64 20,71 +0,34% 20,64 21,07 20,87 20,70 20,71 2.290 653.436.700
7/4/2015 21,20 20,64 -2,64% 20,23 21,34 20,69 20,63 20,64 2.150 731.667.500
6/4/2015 20,75 21,20 +1,92% 20,75 21,38 21,20 21,20 21,21 2.230 850.546.400
2/4/2015 20,84 20,80 -0,62% 20,64 21,26 20,88 20,79 20,80 2.573 950.653.900
1/4/2015 20,38 20,93 +3,72% 20,28 21,20 20,88 20,92 20,98 2.262 929.614.600
31/3/2015 20,21 20,18 -1,46% 20,06 20,54 20,21 20,14 20,18 1.971 664.372.700
30/3/2015 20,03 20,48 +3,38% 20,03 20,84 20,62 20,48 20,49 2.071 888.486.600
27/3/2015 19,91 19,81 -0,35% 19,49 19,99 19,66 19,80 19,81 2.123 620.993.900
26/3/2015 20,15 19,88 -1,83% 19,63 20,31 19,93 19,75 19,88 2.179 865.260.800
25/3/2015 20,00 20,25 +1,25% 19,93 20,48 20,25 20,25 20,48 3.452 1.545.877.500
24/3/2015 19,55 20,00 +2,56% 19,36 20,06 19,72 19,95 20,00 2.432 959.724.400
23/3/2015 19,00 19,50 +1,56% 19,00 19,50 19,30 19,38 19,52 1.330 687.962.700
20/3/2015 18,79 19,20 +2,56% 18,79 19,38 19,18 19,15 19,38 3.557 1.261.238.900
19/3/2015 18,48 18,72 +1,19% 18,48 19,45 19,10 18,72 18,80 2.413 1.018.849.200
18/3/2015 18,00 18,50 +2,61% 17,89 19,02 18,57 18,50 18,65 2.778 1.117.593.100
17/3/2015 17,52 18,03 +2,62% 17,37 18,20 17,71 18,03 18,10 3.542 1.029.411.300
16/3/2015 17,70 17,57 -0,73% 17,45 17,97 17,65 17,55 17,57 2.488 962.950.000
13/3/2015 18,20 17,70 -3,01% 17,33 18,20 17,72 17,62 17,70 2.100 547.624.100
12/3/2015 17,49 18,25 +4,89% 17,49 18,25 18,07 18,20 18,29 3.134 923.204.100
11/3/2015 17,20 17,40 +1,16% 17,18 17,43 17,33 17,26 17,40 1.907 635.765.900
10/3/2015 17,17 17,20 0,00% 17,01 17,34 17,21 17,20 17,21 2.342 694.953.400
9/3/2015 17,81 17,20 -3,53% 17,18 17,81 17,36 17,20 17,28 1.455 500.691.500
6/3/2015 18,54 17,83 -3,98% 17,83 18,68 18,09 17,83 17,92 2.805 842.680.400
5/3/2015 18,13 18,57 +1,48% 18,10 19,06 18,62 18,53 18,58 3.360 1.141.742.500
4/3/2015 18,39 18,30 -1,08% 18,07 18,51 18,31 18,30 18,49 5.182 1.409.498.600
3/3/2015 18,11 18,50 +1,93% 17,90 18,50 18,23 18,50 18,52 3.815 1.119.736.400
2/3/2015 17,80 18,15 +2,54% 17,56 18,31 18,15 18,15 18,20 5.974 1.494.382.700
27/2/2015 17,47 17,70 +1,67% 17,33 18,29 17,80 17,70 17,80 4.181 1.259.611.200
26/2/2015 17,14 17,41 +1,52% 16,87 17,64 17,32 17,41 17,56 2.021 953.111.400
25/2/2015 16,83 17,15 +1,66% 16,68 17,25 17,02 17,12 17,15 1.122 419.042.300
24/2/2015 16,73 16,87 +1,20% 16,50 16,94 16,71 16,81 16,87 2.182 689.270.000
23/2/2015 17,29 16,67 -3,64% 16,67 17,29 16,82 16,67 16,87 3.465 954.478.200
20/2/2015 16,96 17,30 +2,37% 16,48 17,30 16,97 17,10 17,30 2.235 640.584.200
19/2/2015 16,84 16,90 -0,29% 16,70 17,09 16,91 16,79 16,90 1.718 454.399.600
18/2/2015 17,00 16,95 -0,18% 16,61 17,39 17,08 16,95 16,99 1.292 435.657.200
13/2/2015 16,40 16,98 +3,79% 16,40 17,12 16,91 16,92 16,98 2.922 1.270.199.500
12/2/2015 16,03 16,36 +2,12% 15,96 16,77 16,38 16,36 16,38 3.026 1.012.006.200
11/2/2015 16,73 16,02 -4,07% 16,02 16,89 16,15 16,01 16,02 2.413 1.254.463.700
10/2/2015 16,80 16,70 -0,60% 16,60 16,93 16,75 16,68 16,70 2.369 851.091.400
9/2/2015 16,75 16,80 +0,06% 16,51 17,19 16,84 16,80 16,99 3.432 1.253.462.900
6/2/2015 17,50 16,79 -4,06% 16,70 17,74 17,05 16,79 16,80 3.535 956.129.300
5/2/2015 16,90 17,50 +4,17% 16,74 17,60 17,27 17,44 17,50 3.865 1.166.093.200
4/2/2015 16,20 16,80 +1,82% 15,94 17,02 16,63 16,75 16,80 5.337 1.643.263.500
3/2/2015 16,24 16,50 +2,23% 16,12 16,59 16,39 16,49 16,50 2.874 1.310.395.500
2/2/2015 16,55 16,14 -2,18% 16,10 16,60 16,22 16,09 16,14 1.598 423.382.400
30/1/2015 16,99 16,50 -2,65% 16,22 17,09 16,65 16,44 16,50 4.676 1.490.716.900
29/1/2015 16,70 16,95 +1,19% 16,70 17,22 16,93 16,90 16,95 3.183 1.112.336.900
28/1/2015 17,81 16,75 -6,42% 16,69 17,99 16,94 16,70 16,75 6.033 2.273.079.000
27/1/2015 18,42 17,90 -2,51% 17,81 18,42 17,90 17,90 17,97 2.854 1.505.439.100
26/1/2015 18,79 18,36 -2,39% 17,82 18,80 18,21 18,20 18,36 3.919 1.114.516.000
23/1/2015 19,38 18,81 -3,93% 18,79 19,51 18,96 18,81 18,90 1.635 448.007.300
22/1/2015 18,81 19,58 +4,71% 18,81 19,58 19,30 19,55 19,58 3.309 959.639.900
21/1/2015 18,68 18,70 +0,70% 18,54 19,09 18,75 18,54 18,70 3.030 952.905.600
20/1/2015 19,00 18,57 -3,03% 18,45 19,51 18,82 18,56 18,62 2.424 821.043.500
19/1/2015 19,71 19,15 -2,79% 19,06 19,79 19,41 19,12 19,15 1.044 336.387.500
16/1/2015 19,58 19,70 +2,07% 18,86 19,70 19,31 19,70 19,89 2.668 1.167.236.600
15/1/2015 20,20 19,30 -4,41% 19,09 20,41 19,49 19,29 19,30 5.366 2.099.612.000
14/1/2015 20,67 20,19 -0,54% 20,00 20,67 20,19 20,18 20,19 2.925 925.361.100
13/1/2015 20,23 20,30 +2,32% 19,88 20,44 20,24 20,30 20,31 2.176 757.108.500
12/1/2015 20,31 19,84 -2,51% 19,62 20,45 19,85 19,74 19,84 2.564 830.338.100
9/1/2015 21,55 20,35 -4,86% 20,32 21,55 20,55 20,35 20,36 2.452 927.276.400
8/1/2015 21,51 21,39 -0,42% 21,31 21,96 21,54 21,39 21,59 2.230 749.666.300
7/1/2015 20,86 21,48 +3,02% 20,86 21,58 21,46 21,36 21,48 3.750 1.468.078.400
6/1/2015 20,50 20,85 +2,51% 20,26 20,99 20,63 20,84 20,94 1.908 772.763.400
5/1/2015 21,35 20,34 -5,66% 20,34 21,37 20,73 20,34 20,37 2.477 858.175.500
2/1/2015 21,73 21,56 -2,00% 21,23 21,97 21,54 21,51 21,56 1.530 628.683.700
30/12/2014 21,70 22,00 +1,38% 21,59 22,12 21,94 21,99 22,00 2.391 1.045.792.600
29/12/2014 21,36 21,70 +1,69% 21,12 21,72 21,34 21,48 21,70 1.081 2.198.610.000
26/12/2014 21,39 21,34 -0,19% 21,21 21,90 21,56 21,22 21,34 1.970 663.424.800
23/12/2014 21,49 21,38 +0,38% 21,32 21,74 21,46 21,38 21,52 2.098 698.718.800
22/12/2014 21,28 21,30 +1,43% 21,03 21,33 21,21 21,30 21,33 1.734 640.795.000
19/12/2014 20,54 21,00 +2,14% 20,54 21,16 20,97 21,00 21,09 1.372 563.691.500
18/12/2014 21,39 20,56 -0,77% 20,45 21,39 20,84 20,56 20,75 2.219 818.972.900
17/12/2014 20,07 20,72 +3,60% 20,03 20,97 20,61 20,72 20,76 3.142 1.323.001.400
16/12/2014 19,82 20,00 +0,50% 19,50 20,16 19,96 20,00 20,10 3.169 1.128.703.200
15/12/2014 20,52 19,90 -2,45% 19,90 20,70 20,15 19,87 19,90 4.218 1.313.896.000
12/12/2014 21,64 20,40 -5,56% 20,40 21,64 20,90 20,37 20,40 2.896 961.365.900
11/12/2014 21,83 21,60 -1,64% 21,21 22,17 21,65 21,60 21,61 1.484 948.866.400
10/12/2014 21,85 21,96 +0,50% 21,38 21,98 21,78 21,75 21,96 1.746 726.208.400
9/12/2014 21,90 21,85 -1,09% 21,85 22,16 21,96 21,85 22,02 1.594 1.026.288.800
8/12/2014 22,21 22,09 -0,50% 21,88 22,55 22,15 22,07 22,09 1.460 825.593.200
5/12/2014 22,11 22,20 +0,45% 21,83 22,44 22,20 22,20 22,38 2.201 870.379.900
4/12/2014 22,38 22,10 +0,45% 21,69 22,38 21,96 21,91 22,10 1.333 583.581.600
3/12/2014 22,10 22,00 +1,15% 21,66 22,37 22,11 21,96 22,00 2.722 823.888.100
2/12/2014 21,88 21,75 -1,14% 21,59 22,47 21,98 21,73 21,75 1.874 830.486.000
1/12/2014 22,72 22,00 -4,14% 21,98 22,90 22,27 22,00 22,02 1.564 693.924.200
28/11/2014 22,50 22,95 +2,23% 22,35 23,09 22,84 22,87 22,95 2.896 1.502.571.800
27/11/2014 22,19 22,45 +1,13% 22,17 22,92 22,55 22,45 22,60 2.408 1.074.745.100
26/11/2014 22,29 22,20 0,00% 22,10 22,33 22,23 22,18 22,24 2.161 770.259.100
25/11/2014 22,76 22,20 -2,50% 22,15 23,07 22,49 22,19 22,30 1.828 1.033.068.800
24/11/2014 22,79 22,77 +0,98% 22,53 23,14 22,76 22,69 22,77 2.285 758.116.100
21/11/2014 21,66 22,55 +3,39% 21,66 23,44 22,36 22,55 22,60 3.409 1.261.222.500
19/11/2014 20,84 21,81 +4,65% 20,78 22,08 21,66 21,81 21,83 2.624 1.107.348.700
18/11/2014 20,69 20,84 +1,31% 20,30 21,11 20,86 20,84 20,87 1.556 457.203.600
17/11/2014 20,95 20,57 -2,00% 20,51 21,21 20,77 20,57 20,79 1.328 394.522.300
14/11/2014 20,99 20,99 -0,52% 20,40 21,14 20,77 20,96 20,99 1.447 555.421.400
13/11/2014 21,60 21,10 -2,31% 21,00 21,81 21,46 21,10 21,13 1.681 946.743.700
12/11/2014 20,35 21,60 +6,14% 20,20 21,60 21,15 21,58 21,60 2.749 1.324.464.700
11/11/2014 19,75 20,35 +3,67% 19,63 20,54 20,29 20,27 20,35 3.265 1.346.261.400
10/11/2014 20,64 19,63 -2,77% 19,63 20,64 19,88 19,63 19,69 1.629 654.504.500
7/11/2014 20,15 20,19 +0,75% 19,99 20,27 20,13 20,18 20,19 1.390 628.242.000
6/11/2014 20,90 20,04 -3,51% 20,00 20,90 20,17 20,04 20,07 1.923 659.047.500
5/11/2014 20,77 20,77 -0,91% 20,65 21,17 20,89 20,77 20,78 1.174 435.957.700
4/11/2014 20,90 20,96 +0,62% 20,41 21,23 20,80 20,96 21,00 2.058 898.975.200
3/11/2014 21,25 20,83 -1,75% 20,65 21,25 20,88 20,82 20,90 2.590 896.965.900
31/10/2014 21,00 21,20 +1,53% 20,93 21,50 21,19 21,19 21,20 3.658 2.190.001.200
30/10/2014 21,01 20,88 -0,05% 20,65 21,39 21,09 20,88 21,01 2.977 846.573.900
29/10/2014 20,71 20,89 +0,19% 20,39 21,23 20,93 20,88 20,89 2.128 759.566.200
28/10/2014 19,68 20,85 +7,47% 19,53 20,94 20,50 20,79 20,85 3.611 1.345.583.100
27/10/2014 19,49 19,40 -5,32% 19,17 19,78 19,38 19,39 19,40 2.855 1.472.854.600
24/10/2014 19,66 20,49 +4,27% 19,60 20,71 20,29 20,41 20,49 2.605 1.199.450.100
23/10/2014 20,35 19,65 -3,68% 19,43 20,35 19,84 19,65 19,77 2.361 1.239.045.100
22/10/2014 20,67 20,40 -0,87% 20,14 21,04 20,40 20,40 20,44 2.728 1.178.337.700
21/10/2014 21,04 20,58 -3,79% 20,42 21,81 20,86 20,58 20,59 3.061 1.378.126.800
20/10/2014 21,00 21,39 +2,84% 20,72 21,54 21,06 21,11 21,39 2.903 1.100.423.500
17/10/2014 21,04 20,80 +0,73% 20,70 21,57 21,02 20,75 20,80 5.397 2.543.022.500
16/10/2014 20,98 20,65 -2,18% 20,46 21,09 20,70 20,55 20,65 1.980 928.594.000
15/10/2014 21,78 21,11 -3,17% 20,76 21,78 21,16 21,11 21,27 1.699 1.059.191.000
14/10/2014 22,15 21,80 -2,81% 21,66 22,32 21,89 21,80 21,82 1.552 694.835.700
13/10/2014 21,80 22,43 +3,60% 21,65 22,78 22,36 22,43 22,47 2.346 1.224.525.200
10/10/2014 21,78 21,65 -1,72% 21,34 21,97 21,60 21,54 21,65 1.611 563.702.000
9/10/2014 21,63 22,03 +2,90% 21,63 22,33 21,96 21,92 22,03 2.555 788.241.800
8/10/2014 21,81 21,41 -1,61% 21,05 22,19 21,47 21,41 21,56 1.790 666.286.800
7/10/2014 21,72 21,76 +0,18% 21,57 22,19 21,84 21,76 21,86 1.060 502.482.300
6/10/2014 21,21 21,72 +5,95% 21,21 22,46 21,93 21,71 21,72 2.182 987.041.100
3/10/2014 20,28 20,50 +1,99% 20,12 20,97 20,61 20,50 20,94 2.329 883.572.300
2/10/2014 20,02 20,10 +0,50% 19,80 20,40 20,04 20,10 20,30 2.006 1.028.773.500
1/10/2014 21,06 20,00 -4,76% 20,00 21,21 20,28 20,00 20,13 2.625 1.495.424.400
30/9/2014 21,27 21,00 -1,27% 20,89 21,27 20,99 20,98 21,00 2.482 1.111.777.300
29/9/2014 22,13 21,27 -5,21% 21,25 22,20 21,49 21,24 21,31 1.929 994.202.300
26/9/2014 21,76 22,44 +3,08% 21,62 22,57 22,23 22,32 22,44 1.031 428.307.200
25/9/2014 21,86 21,77 -0,64% 21,55 22,01 21,68 21,77 21,80 1.655 865.061.700
24/9/2014 22,18 21,91 -0,99% 21,85 22,18 21,96 21,91 21,99 1.635 714.874.200
23/9/2014 22,36 22,13 -1,29% 22,00 22,41 22,18 22,13 22,18 2.040 1.018.949.900
22/9/2014 23,47 22,42 -4,31% 22,19 23,47 22,51 22,42 22,43 1.717 818.431.200
19/9/2014 23,40 23,43 +0,13% 23,11 23,54 23,32 23,40 23,43 1.094 458.809.500
18/9/2014 23,71 23,40 -1,80% 23,35 23,78 23,57 23,38 23,40 1.502 920.331.000
17/9/2014 24,01 23,83 -0,58% 23,70 24,33 23,99 23,83 23,84 1.531 684.745.900
16/9/2014 23,84 23,97 +0,67% 23,71 24,53 24,11 23,97 24,02 1.541 775.664.300
15/9/2014 23,92 23,81 -0,33% 23,57 24,07 23,80 23,81 23,90 984 485.326.500
12/9/2014 24,36 23,89 -2,77% 23,72 24,58 23,96 23,88 23,89 1.782 879.229.400
11/9/2014 24,43 24,57 +0,57% 24,25 24,65 24,49 24,55 24,57 1.907 758.669.200
10/9/2014 24,34 24,43 -0,45% 24,13 24,91 24,40 24,34 24,43 1.899 906.959.600
9/9/2014 25,13 24,54 -2,43% 24,31 25,15 24,65 24,51 24,60 3.170 1.307.632.600
8/9/2014 26,09 25,15 -3,23% 25,15 26,37 25,49 25,15 25,27 2.388 971.528.900
5/9/2014 26,00 25,99 -0,27% 25,50 26,22 25,98 25,99 26,05 3.642 1.629.129.600
4/9/2014 26,00 26,06 -0,99% 25,79 26,33 26,09 25,91 26,06 2.388 1.137.097.200
3/9/2014 25,62 26,32 +2,73% 25,62 26,55 26,18 26,22 26,32 3.844 2.929.872.100
2/9/2014 25,50 25,62 +0,39% 25,27 26,26 25,77 25,62 25,79 4.967 2.828.020.400
1/9/2014 24,90 25,52 +3,36% 24,80 25,79 25,44 25,43 25,52 4.536 2.283.041.100
29/8/2014 23,80 24,69 +3,74% 23,67 24,69 24,13 24,40 24,69 2.033 2.538.591.100
28/8/2014 23,69 23,80 +0,42% 23,51 23,92 23,79 23,67 23,80 3.248 1.722.494.100
27/8/2014 22,99 23,70 +3,13% 22,94 23,84 23,50 23,70 23,74 2.846 1.794.304.100
26/8/2014 23,01 22,98 -0,09% 22,87 23,12 23,00 22,98 23,00 1.330 673.105.000
25/8/2014 22,63 23,00 +1,72% 22,59 23,00 22,89 22,95 23,00 1.546 614.692.500
22/8/2014 23,19 22,61 -2,54% 22,17 23,19 22,54 22,61 22,68 1.684 1.183.374.800
21/8/2014 22,74 23,20 +1,75% 22,74 23,20 23,08 23,14 23,20 1.904 875.246.100
20/8/2014 22,54 22,80 +1,11% 22,49 22,82 22,69 22,80 22,81 2.724 1.137.026.600
19/8/2014 22,09 22,55 +1,85% 22,04 22,62 22,34 22,55 22,59 1.681 702.018.600
18/8/2014 21,95 22,14 +0,87% 21,88 22,14 22,01 22,04 22,14 1.447 460.350.200
15/8/2014 21,81 21,95 +0,69% 21,58 21,99 21,81 21,95 21,97 3.462 1.612.322.600
14/8/2014 22,13 21,80 -1,58% 21,80 22,13 21,86 21,80 21,83 1.584 725.603.500
13/8/2014 22,14 22,15 +0,05% 21,71 22,30 22,00 22,06 22,15 2.144 929.235.100
12/8/2014 22,00 22,14 -0,05% 21,99 22,52 22,24 22,14 22,19 1.136 536.346.100
11/8/2014 22,35 22,15 -1,12% 22,13 22,59 22,19 22,15 22,19 1.324 631.531.100
8/8/2014 22,01 22,40 +1,59% 21,76 22,56 22,19 22,27 22,40 2.062 982.585.600
7/8/2014 22,35 22,05 -1,39% 21,95 22,44 22,05 22,01 22,10 1.801 756.212.000
6/8/2014 22,60 22,36 -1,06% 22,26 22,69 22,38 22,36 22,40 1.105 518.627.900
5/8/2014 22,95 22,60 -1,91% 22,59 22,98 22,72 22,60 22,63 1.721 666.793.900
4/8/2014 22,80 23,04 +0,52% 22,53 23,06 22,86 22,92 23,04 1.469 563.274.100
1/8/2014 22,40 22,92 +1,87% 22,35 22,99 22,51 22,81 22,92 1.616 959.119.800
31/7/2014 22,95 22,50 -1,96% 22,35 22,95 22,50 22,47 22,54 2.278 1.931.326.100
30/7/2014 23,06 22,95 -0,48% 22,84 23,09 22,92 22,95 22,98 1.697 982.794.900
29/7/2014 23,19 23,06 +0,13% 22,92 23,19 23,02 22,99 23,06 1.164 1.052.658.900
28/7/2014 23,16 23,03 -0,56% 22,92 23,27 22,99 23,00 23,03 1.460 769.740.100
25/7/2014 22,84 23,16 +0,96% 22,84 23,28 23,10 23,12 23,16 1.285 648.742.700
24/7/2014 23,04 22,94 -0,26% 22,83 23,08 22,92 22,90 22,97 1.112 570.843.600
23/7/2014 23,50 23,00 -2,00% 22,96 23,50 23,11 23,00 23,07 1.591 504.507.500
22/7/2014 23,01 23,47 +2,04% 22,96 23,56 23,26 23,30 23,47 1.699 845.384.200
21/7/2014 23,72 23,00 -3,56% 23,00 23,72 23,25 23,00 23,01 2.227 1.885.480.000
18/7/2014 23,26 23,85 +3,70% 23,26 24,00 23,75 23,83 23,85 2.035 1.292.473.100
17/7/2014 23,05 23,00 -0,22% 22,77 23,39 23,12 22,98 23,00 1.336 918.757.300
16/7/2014 23,20 23,05 -0,95% 22,86 23,29 23,12 23,05 23,09 1.306 904.526.000
15/7/2014 23,80 23,27 -2,23% 23,27 23,91 23,48 23,27 23,28 1.709 978.298.700
14/7/2014 23,35 23,80 +1,71% 23,26 23,90 23,65 23,72 23,80 2.102 915.534.100
11/7/2014 22,97 23,40 +1,87% 22,84 23,43 23,15 23,30 23,40 1.512 815.800.300
10/7/2014 22,96 22,97 0,00% 22,78 23,09 22,86 22,90 22,97 1.962 1.104.163.800
8/7/2014 23,10 22,97 -0,48% 22,85 23,10 22,97 22,94 22,97 702 268.802.300
7/7/2014 23,02 23,08 +0,39% 22,70 23,13 22,96 23,08 23,10 2.968 1.286.822.600
4/7/2014 23,15 22,99 -0,35% 22,90 23,15 23,05 22,99 23,00 522 856.573.000
3/7/2014 23,20 23,07 -0,56% 22,60 23,20 22,94 23,02 23,08 3.116 1.281.350.800
2/7/2014 23,33 23,20 -0,26% 23,02 23,33 23,17 23,20 23,21 2.769 1.019.551.000
1/7/2014 23,55 23,26 -0,68% 23,10 23,55 23,20 23,26 23,28 1.604 696.265.000
30/6/2014 23,21 23,42 +0,69% 22,93 23,50 23,14 23,37 23,42 2.060 1.337.576.800
27/6/2014 22,89 23,26 +1,84% 22,70 23,26 22,92 23,17 23,26 1.687 2.267.782.200
26/6/2014 22,98 22,84 -0,70% 22,82 23,11 22,91 22,82 22,85 2.012 876.311.000
25/6/2014 22,96 23,00 -0,13% 22,80 23,20 22,98 23,00 23,01 1.606 580.068.100
24/6/2014 23,08 23,03 -0,30% 22,85 23,37 23,15 23,03 23,16 1.548 1.249.717.400
23/6/2014 23,39 23,10 -1,37% 22,79 23,57 23,01 23,03 23,10 1.256 1.238.881.500
20/6/2014 23,54 23,42 -0,59% 23,10 23,55 23,32 23,41 23,42 2.530 1.801.350.500
18/6/2014 23,18 23,56 +1,68% 22,82 23,56 23,10 23,56 23,57 2.050 1.600.065.500
17/6/2014 23,48 23,17 -1,40% 23,14 23,48 23,18 23,17 23,22 574 301.634.300
16/6/2014 23,85 23,50 -1,67% 23,08 23,85 23,30 23,50 23,51 2.298 1.341.687.200
13/6/2014 24,20 23,90 -1,36% 23,65 24,29 23,92 23,90 23,99 2.137 999.253.400
11/6/2014 24,00 24,23 +1,30% 23,98 24,32 24,10 24,15 24,23 1.265 868.567.600
10/6/2014 23,77 23,92 +0,55% 23,73 24,08 23,90 23,83 23,92 2.134 1.128.134.100
9/6/2014 23,86 23,79 +0,38% 23,36 23,98 23,72 23,79 23,80 2.012 1.456.257.900
6/6/2014 23,88 23,70 +0,85% 23,58 23,95 23,70 23,70 23,73 2.001 1.162.235.000
5/6/2014 23,29 23,50 +0,86% 23,20 23,73 23,40 23,40 23,51 1.993 1.736.392.800
4/6/2014 23,08 23,30 +1,08% 22,56 23,40 22,87 23,27 23,30 1.502 1.414.608.500
3/6/2014 23,11 23,05 -0,39% 22,61 23,22 22,90 23,05 23,09 2.263 1.163.971.200
2/6/2014 23,07 23,14 +0,43% 22,85 23,20 23,03 23,13 23,14 1.560 718.134.500
30/5/2014 23,90 23,04 -3,60% 22,75 23,95 23,31 23,02 23,04 1.755 1.538.706.600
29/5/2014 24,15 23,90 -1,20% 23,90 24,44 24,11 23,90 24,10 1.368 916.016.600
28/5/2014 24,10 24,19 +0,33% 23,93 24,35 24,13 24,17 24,19 3.173 1.355.975.900
27/5/2014 24,78 24,11 -2,39% 24,05 24,80 24,33 24,11 24,15 1.200 795.060.200
26/5/2014 24,94 24,70 -1,00% 24,45 24,99 24,66 24,70 24,71 1.019 561.880.300
23/5/2014 25,24 24,95 -1,19% 24,90 25,29 25,05 24,95 24,97 1.681 910.037.600
22/5/2014 25,00 25,25 +1,16% 24,80 25,41 25,16 25,22 25,27 2.038 984.767.400
21/5/2014 24,65 24,96 +0,89% 24,64 25,36 25,10 24,96 25,00 4.429 1.458.950.600
20/5/2014 24,66 24,74 +0,37% 24,55 25,00 24,76 24,74 24,77 2.398 892.667.400
19/5/2014 24,76 24,65 -0,64% 24,58 24,96 24,70 24,65 24,70 1.848 785.242.800
16/5/2014 25,10 24,81 -0,52% 24,70 25,10 24,86 24,81 24,92 1.923 932.812.400
15/5/2014 25,06 24,94 -1,19% 24,66 25,27 24,92 24,94 25,02 1.793 933.360.800
14/5/2014 24,84 25,24 +1,41% 24,72 25,45 25,16 25,18 25,24 2.228 1.314.549.400
13/5/2014 24,96 24,89 -0,04% 24,75 25,05 24,95 24,89 24,91 2.867 1.413.307.200
12/5/2014 24,65 24,90 +1,06% 24,64 25,11 24,89 24,90 24,97 2.246 1.464.874.800
9/5/2014 25,10 24,64 -3,56% 24,41 25,31 24,75 24,50 24,64 3.447 2.734.125.700
8/5/2014 25,62 25,55 -0,31% 25,39 25,76 25,58 25,49 25,55 2.453 2.771.462.200
7/5/2014 25,68 25,63 -0,19% 25,34 25,80 25,58 25,63 25,70 1.932 1.102.196.400
6/5/2014 25,94 25,68 -0,89% 25,46 25,94 25,66 25,60 25,68 2.583 1.002.611.700
5/5/2014 25,95 25,91 -0,73% 25,66 26,13 25,89 25,91 25,98 1.225 642.960.500
2/5/2014 26,16 26,10 -4,64% 25,80 26,74 26,06 26,10 26,17 2.617 1.878.915.200
30/4/2014 26,85 27,37 +1,41% 26,76 27,37 27,11 27,04 27,37 975 710.724.500
29/4/2014 26,70 26,99 +1,09% 26,62 27,21 26,97 26,99 27,06 1.479 622.391.100
28/4/2014 26,50 26,70 +0,75% 26,35 26,87 26,69 26,70 26,73 1.290 601.395.300
25/4/2014 27,15 26,50 -2,39% 26,44 27,15 26,63 26,50 26,69 1.681 827.358.700
24/4/2014 27,34 27,15 -0,91% 26,51 27,38 26,93 26,90 27,15 2.705 1.520.896.000
23/4/2014 27,40 27,40 +0,37% 27,21 27,83 27,43 27,40 27,41 3.475 2.052.456.600
22/4/2014 27,19 27,30 -0,66% 27,01 27,51 27,33 27,30 27,36 2.715 1.552.679.500
17/4/2014 27,79 27,48 -0,11% 27,17 27,79 27,42 27,48 27,56 1.635 1.284.522.000
16/4/2014 27,71 27,51 +0,33% 27,32 27,96 27,47 27,51 27,64 1.367 999.723.200
15/4/2014 28,03 27,42 -2,07% 27,17 28,10 27,37 27,37 27,42 2.351 1.312.147.500
14/4/2014 27,94 28,00 +0,47% 27,58 28,19 27,86 28,00 28,01 1.946 1.113.646.100
11/4/2014 28,04 27,87 -0,61% 27,56 28,23 27,77 27,87 27,90 1.616 859.534.100
10/4/2014 28,11 28,04 -0,95% 27,83 28,60 28,16 28,04 28,23 1.553 883.956.000
9/4/2014 28,60 28,31 -1,32% 27,56 28,60 28,04 28,24 28,31 1.638 1.098.412.400
8/4/2014 28,53 28,69 +1,31% 28,32 28,84 28,64 28,43 28,69 1.285 1.050.390.300
7/4/2014 28,40 28,32 +0,46% 28,04 28,65 28,34 28,25 28,35 1.096 598.427.400
4/4/2014 28,00 28,19 +0,68% 27,77 28,40 28,18 27,97 28,19 1.797 942.674.100
3/4/2014 28,39 28,00 -1,06% 27,84 28,43 28,02 27,98 28,00 2.304 997.385.300
2/4/2014 28,24 28,30 +0,21% 28,01 28,44 28,25 28,23 28,30 3.298 2.621.379.400
1/4/2014 28,15 28,24 +0,32% 27,92 28,24 28,14 28,24 28,26 1.697 888.356.900
31/3/2014 28,00 28,15 +1,15% 27,85 28,15 28,00 27,86 28,15 2.019 1.614.555.700
28/3/2014 27,59 27,83 +1,31% 27,54 27,89 27,71 27,80 27,83 2.491 1.411.944.100
27/3/2014 26,68 27,47 +2,23% 26,65 27,92 27,15 27,44 27,47 1.916 1.325.255.100
26/3/2014 26,88 26,87 -0,11% 26,18 27,22 26,66 26,87 26,88 3.356 1.457.238.000
25/3/2014 27,10 26,90 -1,47% 26,72 27,29 26,91 26,83 26,90 1.241 869.964.100
24/3/2014 27,32 27,30 -0,07% 26,90 27,50 27,03 27,30 27,42 2.103 3.360.529.800
21/3/2014 26,99 27,32 +1,22% 26,71 27,39 27,19 27,20 27,32 1.493 1.152.177.300
20/3/2014 26,49 26,99 +3,45% 26,45 26,99 26,78 26,86 26,99 2.998 2.399.321.000
19/3/2014 26,04 26,09 +1,05% 25,34 26,16 25,83 26,03 26,09 2.695 1.233.443.000
18/3/2014 24,96 25,82 +3,61% 24,91 25,82 25,33 25,69 25,82 1.248 894.197.000
17/3/2014 24,98 24,92 +0,04% 24,73 25,23 24,93 24,84 24,92 728 356.825.100
14/3/2014 25,82 24,91 -3,64% 24,71 25,87 25,12 24,91 25,00 1.507 885.964.100
13/3/2014 25,87 25,85 +0,58% 25,40 26,14 25,77 25,70 25,85 2.388 1.053.082.400
12/3/2014 25,90 25,70 -1,08% 25,25 25,90 25,53 25,70 25,72 1.433 712.483.100
11/3/2014 25,55 25,98 +2,49% 25,38 25,98 25,67 25,73 25,98 1.391 971.634.200
10/3/2014 26,79 25,35 -4,99% 25,35 26,79 25,68 25,35 25,56 2.032 1.200.991.600
7/3/2014 26,88 26,68 -0,45% 26,44 26,95 26,74 26,68 26,69 2.867 1.982.537.500
6/3/2014 25,89 26,80 +4,48% 25,89 26,96 26,57 26,56 26,80 2.656 1.499.335.500
5/3/2014 26,15 25,65 -1,00% 25,52 26,15 25,74 25,54 25,65 1.709 786.408.100
28/2/2014 26,02 25,91 -0,42% 25,45 26,21 25,79 25,63 25,91 1.738 1.176.489.500
27/2/2014 25,48 26,02 +2,24% 25,15 26,08 25,67 26,02 26,03 1.599 839.681.400
26/2/2014 25,51 25,45 -0,12% 25,06 25,54 25,34 25,30 25,45 1.641 839.641.100
25/2/2014 25,65 25,48 -0,66% 25,05 25,68 25,28 25,41 25,49 2.066 1.180.376.200
24/2/2014 25,45 25,65 +0,59% 24,95 25,72 25,29 25,55 25,65 2.035 1.289.416.500
21/2/2014 25,09 25,50 +2,70% 24,81 25,53 25,33 25,48 25,50 1.770 1.065.416.000
20/2/2014 24,89 24,83 -0,84% 24,56 25,05 24,80 24,80 24,83 1.432 629.423.300
19/2/2014 24,30 25,04 +2,50% 24,28 25,08 24,77 24,90 25,04 1.951 1.033.563.500
18/2/2014 24,87 24,43 -1,69% 24,33 25,09 24,67 24,41 24,43 2.545 1.741.161.000
17/2/2014 25,01 24,85 -0,60% 24,75 25,33 25,00 24,85 24,88 2.073 1.152.164.900
14/2/2014 25,08 25,00 +0,40% 24,76 25,50 25,13 25,00 25,15 1.996 1.170.874.200
13/2/2014 25,80 24,90 -3,30% 24,63 25,80 24,96 24,90 24,91 2.247 1.187.303.800
12/2/2014 26,56 25,75 -2,79% 25,74 26,56 25,96 25,75 25,96 1.909 1.235.748.900
11/2/2014 25,88 26,49 +2,28% 25,78 26,57 26,20 26,27 26,49 1.712 854.915.000
10/2/2014 26,32 25,90 -1,52% 25,75 26,55 26,00 25,80 25,90 1.282 924.689.800
7/2/2014 26,71 26,30 -1,50% 25,80 26,82 26,16 26,30 26,32 2.212 1.509.553.300
6/2/2014 25,90 26,70 +2,65% 25,90 26,70 26,40 26,57 26,70 1.354 618.727.300
5/2/2014 26,38 26,01 -1,40% 25,50 26,52 26,03 26,01 26,02 1.770 1.034.818.300
4/2/2014 26,02 26,38 +1,38% 25,88 26,38 26,13 26,17 26,38 2.789 1.587.113.300
3/2/2014 27,12 26,02 -3,59% 25,95 27,12 26,19 26,02 26,13 1.563 1.058.105.400
31/1/2014 26,61 26,99 +1,16% 26,50 27,11 26,92 26,95 26,99 1.455 1.073.410.600
30/1/2014 27,06 26,68 -1,55% 26,63 27,16 26,84 26,67 26,69 668 567.750.400
29/1/2014 27,51 27,10 -0,73% 26,83 27,51 27,07 27,05 27,10 1.160 690.365.100
28/1/2014 27,26 27,30 +0,74% 27,12 27,53 27,35 27,22 27,30 896 792.224.700
27/1/2014 27,37 27,10 -0,84% 27,03 27,63 27,17 27,10 27,11 1.475 786.529.800
24/1/2014 27,98 27,33 -1,58% 27,11 28,14 27,55 27,21 27,33 1.886 1.184.138.500
23/1/2014 28,21 27,77 -1,17% 27,77 28,44 28,02 27,76 27,86 1.560 1.273.359.900
22/1/2014 27,17 28,10 +4,07% 27,01 28,10 27,65 27,82 28,10 1.002 863.054.200
21/1/2014 27,44 27,00 -1,28% 26,95 27,47 27,09 27,00 27,02 1.358 765.927.300
20/1/2014 27,05 27,35 +0,22% 26,99 27,43 27,16 27,25 27,35 1.260 692.612.900
17/1/2014 27,61 27,29 -1,16% 27,23 27,73 27,47 27,28 27,29 941 582.279.100
16/1/2014 28,45 27,61 -2,40% 27,61 28,45 27,83 27,61 27,70 1.732 1.173.162.800
15/1/2014 28,55 28,29 -0,74% 28,07 28,68 28,30 28,29 28,38 1.722 998.193.000
14/1/2014 27,83 28,50 +2,37% 27,42 28,50 27,94 28,50 28,51 2.965 1.444.941.500
13/1/2014 27,53 27,84 +1,24% 27,30 28,24 27,69 27,56 27,84 2.272 1.242.825.200
10/1/2014 27,40 27,50 +0,36% 27,08 27,94 27,55 27,50 27,69 2.531 1.261.066.700
9/1/2014 28,00 27,40 -2,14% 26,91 28,00 27,28 27,35 27,41 2.182 1.426.428.300
8/1/2014 28,02 28,00 -0,39% 27,46 28,10 27,73 27,86 28,00 2.383 1.067.706.400
7/1/2014 27,99 28,11 +0,43% 27,71 28,44 28,02 28,00 28,11 1.577 717.002.800
6/1/2014 28,31 27,99 -0,04% 27,38 28,31 27,77 27,70 27,99 1.777 744.015.200
3/1/2014 28,14 28,00 +0,11% 27,71 28,18 27,98 28,00 28,06 1.292 710.174.800
2/1/2014 29,23 27,97 -4,02% 27,71 29,28 28,18 27,72 27,97 1.767 1.065.538.600
30/12/2013 28,30 29,14 +3,15% 28,29 29,14 28,93 28,93 29,14 898 890.241.900
27/12/2013 28,25 28,25 +0,32% 28,05 28,63 28,26 28,25 28,26 1.882 1.239.209.500
26/12/2013 28,32 28,16 -1,12% 28,13 28,65 28,31 28,16 28,22 1.290 643.933.800
23/12/2013 28,73 28,48 -0,14% 28,10 28,73 28,32 28,18 28,48 1.891 953.305.800
20/12/2013 28,75 28,52 -0,94% 28,50 28,97 28,66 28,52 28,63 746 458.850.400
19/12/2013 28,90 28,79 +0,56% 28,26 28,93 28,56 28,72 28,79 1.192 645.547.400
18/12/2013 28,81 28,63 -0,66% 28,53 28,83 28,69 28,63 28,80 1.276 525.935.000
17/12/2013 28,87 28,82 -0,38% 28,50 28,91 28,71 28,75 28,82 2.065 972.856.700
16/12/2013 28,37 28,93 +2,05% 28,24 28,93 28,67 28,88 28,93 1.394 969.287.200
13/12/2013 29,07 28,35 -1,77% 28,15 29,42 28,55 28,35 28,42 2.116 1.326.222.700
12/12/2013 29,42 28,86 -1,80% 28,23 29,42 28,68 28,84 28,99 3.556 2.255.842.200
11/12/2013 29,77 29,39 -1,08% 29,19 29,79 29,36 29,39 29,41 1.477 693.395.300
10/12/2013 28,92 29,71 +2,48% 28,92 30,25 29,57 29,71 29,74 3.073 1.666.093.200
9/12/2013 28,90 28,99 -0,69% 28,60 29,23 28,91 28,92 28,99 1.688 774.890.800
6/12/2013 29,37 29,19 -0,61% 28,89 29,75 29,24 29,19 29,26 1.559 1.175.521.900
5/12/2013 29,51 29,37 -0,44% 29,01 29,78 29,31 29,20 29,37 1.080 617.394.500
4/12/2013 29,35 29,50 +0,55% 28,78 29,65 29,26 29,50 29,52 1.802 1.067.122.400
3/12/2013 30,10 29,34 -1,41% 29,22 30,10 29,51 29,34 29,51 1.435 1.196.626.300
2/12/2013 30,90 29,76 -3,84% 29,45 30,90 29,96 29,76 29,80 2.176 1.322.613.000
29/11/2013 30,78 30,95 +1,14% 30,40 31,04 30,83 30,65 30,95 1.861 1.060.591.100
28/11/2013 30,83 30,60 -0,75% 30,42 31,02 30,76 30,51 30,69 1.752 843.162.400
27/11/2013 30,60 30,83 +0,75% 30,51 31,16 30,76 30,76 30,83 3.062 1.618.376.600
26/11/2013 30,15 30,60 +1,43% 30,15 31,10 30,63 30,60 30,63 2.911 1.858.981.500
25/11/2013 30,30 30,17 -0,92% 29,76 30,71 30,03 30,08 30,17 2.542 1.307.208.700
22/11/2013 29,98 30,45 +1,16% 29,70 30,63 30,09 30,39 30,45 3.641 1.791.758.100
21/11/2013 30,50 30,10 -2,56% 29,65 30,50 29,97 30,10 30,12 2.842 1.842.672.200
19/11/2013 31,48 30,89 -2,43% 30,74 31,63 31,00 30,76 30,89 2.614 1.373.757.100
18/11/2013 31,08 31,66 +2,46% 30,94 31,69 31,43 31,49 31,66 2.601 1.343.095.000
14/11/2013 31,02 30,90 +0,68% 30,54 31,17 30,92 30,89 30,90 2.600 2.311.293.300
13/11/2013 31,01 30,69 +0,95% 30,16 31,09 30,57 30,60 30,69 3.248 3.838.964.600
12/11/2013 30,75 30,40 -1,62% 30,15 31,02 30,40 30,40 30,57 1.671 892.597.000
11/11/2013 30,30 30,90 +2,25% 30,24 31,05 30,71 30,85 30,92 1.354 1.001.252.000
8/11/2013 30,66 30,22 -1,40% 29,62 31,24 30,27 30,21 30,22 2.048 1.395.553.100
7/11/2013 30,30 30,65 +0,76% 30,10 31,18 30,78 30,65 30,85 1.344 606.799.800
6/11/2013 31,46 30,42 -3,28% 30,42 31,59 30,78 30,42 30,71 2.358 1.356.708.000
5/11/2013 31,55 31,45 -0,19% 31,23 31,69 31,52 31,45 31,50 2.482 1.149.946.500
4/11/2013 32,02 31,51 -1,32% 31,13 32,02 31,51 31,44 31,51 1.573 1.146.149.200
1/11/2013 32,96 31,93 -3,10% 31,87 32,96 32,20 31,91 31,93 1.215 893.899.500
31/10/2013 32,48 32,95 +1,54% 32,14 33,09 32,64 32,95 33,00 1.786 1.050.316.900
30/10/2013 32,23 32,45 +0,62% 32,19 32,45 32,37 32,36 32,45 701 504.714.100
29/10/2013 32,33 32,25 -0,22% 32,17 32,46 32,33 32,25 32,40 932 682.272.200
28/10/2013 32,35 32,32 +0,12% 32,03 32,41 32,21 32,30 32,32 949 597.851.900
25/10/2013 31,93 32,28 +0,56% 31,93 32,48 32,20 32,28 32,37 1.922 1.287.359.200
24/10/2013 31,86 32,10 +0,31% 31,86 32,44 32,10 32,07 32,10 1.883 1.056.167.500
23/10/2013 32,44 32,00 -1,54% 31,87 32,57 32,17 32,00 32,01 1.906 1.095.868.100
22/10/2013 32,40 32,50 +0,25% 32,30 32,70 32,54 32,49 32,50 2.819 1.240.725.500
21/10/2013 32,62 32,42 +0,25% 32,04 32,67 32,39 32,19 32,45 1.232 712.354.800
18/10/2013 32,60 32,34 -1,25% 32,30 32,88 32,48 32,34 32,43 1.808 1.215.452.700
17/10/2013 32,52 32,75 +0,21% 32,41 32,85 32,59 32,61 32,76 1.667 807.707.300
16/10/2013 32,09 32,68 +2,13% 31,79 32,68 32,30 32,47 32,68 2.335 1.143.432.300
15/10/2013 32,29 32,00 -0,93% 31,55 32,42 31,88 32,00 32,02 1.862 934.966.600
14/10/2013 32,32 32,30 -0,25% 31,67 32,46 32,27 32,29 32,30 1.915 2.278.963.500
11/10/2013 32,20 32,38 +1,09% 31,91 32,45 32,08 32,38 32,39 2.054 978.472.800
10/10/2013 31,93 32,03 +0,16% 31,91 32,44 32,10 32,00 32,03 3.088 1.560.168.100
9/10/2013 30,90 31,98 +3,50% 30,81 32,05 31,59 31,95 31,98 3.214 1.733.641.800
8/10/2013 30,51 30,90 +1,31% 30,26 31,25 30,64 30,90 30,96 1.990 1.255.986.900
7/10/2013 30,16 30,50 0,00% 30,16 30,87 30,50 30,50 30,52 1.479 712.378.900
4/10/2013 30,39 30,50 +0,26% 29,89 30,50 30,10 30,50 30,51 1.867 954.772.500
3/10/2013 30,65 30,42 0,00% 29,84 30,71 30,33 29,97 30,42 1.835 1.077.369.200
2/10/2013 30,49 30,42 -0,75% 30,06 30,82 30,57 30,38 30,53 1.549 1.218.142.400
1/10/2013 30,41 30,65 +0,79% 30,32 30,90 30,62 30,60 30,65 1.735 891.926.600
30/9/2013 30,54 30,41 -0,82% 29,76 30,92 30,28 30,41 30,49 2.140 1.398.129.800
27/9/2013 30,98 30,66 -1,35% 30,16 31,16 30,55 30,66 30,68 2.496 1.316.442.300
26/9/2013 30,77 31,08 +0,26% 30,75 31,25 31,01 31,02 31,08 2.069 937.696.400
25/9/2013 30,57 31,00 +0,81% 30,54 31,09 30,98 31,00 31,03 1.925 1.090.490.400
24/9/2013 30,01 30,75 +2,36% 30,00 30,79 30,43 30,57 30,76 1.756 851.328.800
23/9/2013 30,46 30,04 -1,09% 29,79 30,46 29,99 30,03 30,04 1.793 1.046.657.800
20/9/2013 30,87 30,37 -1,65% 30,23 30,88 30,50 30,35 30,37 1.902 997.982.900
19/9/2013 30,47 30,88 +0,39% 30,47 31,00 30,76 30,88 30,90 2.087 1.362.154.400
18/9/2013 29,50 30,76 +4,09% 29,38 31,44 30,15 30,76 30,79 1.733 2.297.827.900
17/9/2013 29,13 29,55 +1,62% 29,12 29,65 29,45 29,47 29,55 1.404 733.015.200
16/9/2013 29,31 29,08 +0,55% 28,86 29,38 29,10 29,08 29,19 1.415 729.843.600
13/9/2013 29,19 28,92 -0,99% 28,82 29,31 29,00 28,92 28,98 991 546.451.500
12/9/2013 28,63 29,21 +2,13% 28,57 29,44 28,98 29,21 29,22 1.594 806.325.800
11/9/2013 28,92 28,60 -1,38% 28,60 29,09 28,74 28,60 28,81 1.371 778.569.100
10/9/2013 28,49 29,00 +2,65% 28,37 29,32 28,72 29,00 29,08 2.058 1.323.007.700
9/9/2013 28,10 28,25 +0,89% 27,83 28,25 28,09 28,25 28,27 1.510 685.565.300
6/9/2013 27,90 28,00 +0,57% 27,37 28,00 27,84 28,00 28,01 1.277 977.376.200
5/9/2013 27,35 27,84 +1,79% 27,34 28,00 27,75 27,84 27,91 1.133 567.913.100
4/9/2013 27,60 27,35 -1,41% 27,12 27,78 27,32 27,35 27,41 1.734 986.641.200
3/9/2013 27,35 27,74 +1,20% 27,34 27,90 27,53 27,74 27,78 1.297 724.173.600
2/9/2013 26,70 27,41 +2,66% 26,70 27,41 27,26 27,40 27,45 1.516 991.219.500
30/8/2013 26,60 26,70 +1,71% 26,19 27,30 26,68 26,70 26,75 2.260 2.559.012.800
29/8/2013 26,19 26,25 -0,27% 26,02 26,44 26,19 26,20 26,25 1.196 809.263.200
28/8/2013 26,13 26,32 -0,11% 26,07 26,56 26,38 26,32 26,35 1.619 762.657.300
27/8/2013 26,54 26,35 -2,41% 26,11 26,64 26,40 26,35 26,41 1.493 953.070.900
26/8/2013 27,05 27,00 0,00% 26,73 27,34 26,94 26,91 27,00 1.882 973.049.600
23/8/2013 27,02 27,00 +0,37% 26,73 27,35 26,93 26,97 27,11 1.882 1.393.987.900
22/8/2013 27,52 26,90 -0,74% 26,72 27,52 27,03 26,81 26,93 1.762 943.608.400
21/8/2013 27,29 27,10 -1,28% 26,89 27,62 27,26 27,10 27,14 1.659 813.495.600
20/8/2013 28,00 27,45 -2,49% 27,11 28,06 27,47 27,35 27,45 1.690 990.494.700
19/8/2013 28,49 28,15 -1,19% 27,95 28,50 28,24 28,15 28,23 1.001 549.136.100
16/8/2013 28,40 28,49 +1,14% 28,00 28,49 28,33 28,40 28,49 956 609.302.700
15/8/2013 27,69 28,17 +1,15% 27,31 28,45 27,84 28,17 28,21 1.744 1.020.237.200
14/8/2013 28,20 27,85 -1,24% 27,70 28,53 28,06 27,85 27,98 1.934 887.405.100
13/8/2013 28,50 28,20 +0,89% 28,16 28,95 28,52 28,17 28,20 1.984 1.593.437.200
12/8/2013 28,34 27,95 -1,31% 27,79 29,08 28,37 27,95 27,98 2.052 1.039.754.200
9/8/2013 27,50 28,32 +3,77% 27,31 28,39 27,83 28,28 28,32 1.408 961.378.300
8/8/2013 27,08 27,29 +1,07% 27,00 27,64 27,35 27,28 27,29 1.536 1.163.269.300
7/8/2013 27,59 27,00 -2,07% 26,74 27,74 26,98 26,98 27,00 1.821 951.896.100
6/8/2013 28,58 27,57 -2,58% 27,51 28,58 27,91 27,57 27,58 1.650 1.151.980.900
5/8/2013 28,15 28,30 +0,35% 28,03 28,60 28,32 28,29 28,30 798 384.949.900
2/8/2013 28,02 28,20 +0,36% 27,85 28,39 28,14 28,11 28,20 1.572 930.371.800
1/8/2013 27,40 28,10 +2,22% 27,24 28,28 27,80 28,01 28,10 2.454 1.562.030.300
31/7/2013 27,62 27,49 -0,40% 26,33 27,62 27,00 27,39 27,49 2.783 2.685.618.500
30/7/2013 28,04 27,60 -1,57% 27,30 28,04 27,60 27,60 27,61 1.790 1.311.140.900
29/7/2013 27,50 28,04 +2,15% 27,45 28,05 27,82 27,99 28,04 1.547 847.928.000
26/7/2013 27,49 27,45 +0,15% 27,30 27,55 27,41 27,38 27,45 1.052 494.522.300
25/7/2013 27,46 27,41 -0,15% 27,12 27,86 27,47 27,41 27,58 2.082 1.254.222.100
24/7/2013 28,07 27,45 -2,10% 27,41 28,07 27,57 27,45 27,50 1.187 1.050.191.500
23/7/2013 27,75 28,04 +1,08% 27,17 28,15 27,73 27,87 28,04 2.869 1.418.238.000
22/7/2013 26,97 27,74 +2,89% 26,73 28,13 27,48 27,74 27,78 1.856 1.076.712.800
19/7/2013 26,83 26,96 +0,48% 26,27 27,17 26,89 26,75 26,96 1.491 865.741.000
18/7/2013 26,23 26,83 +2,40% 25,98 27,30 26,77 26,70 26,83 2.020 1.340.069.700
17/7/2013 26,33 26,20 -0,38% 25,86 26,57 26,15 26,10 26,20 2.911 1.567.865.600
16/7/2013 25,86 26,30 +4,16% 25,45 26,47 26,24 26,21 26,30 2.616 2.940.733.400
15/7/2013 25,27 25,25 +1,00% 24,76 25,43 25,09 25,25 25,28 2.713 1.281.967.900
12/7/2013 25,59 25,00 -2,72% 24,91 25,61 25,16 24,99 25,05 1.588 798.178.300
11/7/2013 24,70 25,70 +5,85% 24,40 26,02 25,30 25,69 25,72 2.084 1.031.446.200
10/7/2013 24,95 24,28 -2,61% 24,09 25,18 24,45 24,27 24,28 2.910 1.301.856.600
8/7/2013 24,91 24,93 +0,40% 24,64 25,41 25,10 24,93 25,00 1.290 580.722.000
5/7/2013 25,70 24,83 -4,13% 24,71 25,79 24,93 24,83 24,98 2.450 1.427.851.300
4/7/2013 25,80 25,90 +1,61% 25,50 26,24 25,89 25,90 26,16 1.466 765.256.400
3/7/2013 26,15 25,49 -2,52% 24,55 26,17 25,59 25,32 25,49 1.924 1.072.914.100
2/7/2013 27,00 26,15 -4,04% 25,81 27,11 26,38 26,15 26,20 1.701 954.281.700
1/7/2013 27,02 27,25 -0,47% 26,72 27,73 27,18 27,15 27,30 2.889 1.433.136.600
28/6/2013 28,10 27,38 -2,98% 27,20 28,40 27,56 27,30 27,38 2.529 1.704.933.100
27/6/2013 27,15 28,22 +3,56% 27,15 28,49 27,90 28,22 28,40 1.975 1.052.158.900
26/6/2013 26,16 27,25 +4,13% 26,15 27,39 27,00 27,17 27,25 1.697 671.771.800
25/6/2013 25,95 26,17 -0,53% 25,83 26,60 26,22 26,17 26,20 1.879 1.048.893.500
24/6/2013 26,38 26,31 -1,79% 25,94 26,47 26,18 26,29 26,31 1.471 914.339.700
21/6/2013 27,40 26,79 -1,51% 26,54 27,41 26,86 26,64 26,79 1.581 1.175.087.200
20/6/2013 27,10 27,20 +0,07% 25,81 27,47 26,27 27,20 27,21 3.493 2.509.736.300
19/6/2013 28,64 27,18 -4,43% 26,99 28,64 27,36 27,15 27,18 3.145 2.573.142.000
18/6/2013 29,44 28,44 -3,43% 28,22 29,44 28,44 28,29 28,44 2.247 1.601.807.600
17/6/2013 29,69 29,45 -0,61% 29,11 30,05 29,48 29,35 29,48 2.006 1.035.258.200
14/6/2013 29,56 29,63 +0,68% 29,05 29,68 29,43 29,40 29,63 1.646 801.244.700
13/6/2013 28,69 29,43 +2,29% 28,53 29,49 28,99 29,40 29,43 1.826 963.425.000
12/6/2013 28,34 28,77 +1,41% 28,27 28,86 28,54 28,69 28,77 1.857 959.714.000
11/6/2013 28,10 28,37 -0,46% 28,07 28,98 28,53 28,37 28,45 2.451 1.983.081.400
10/6/2013 29,00 28,50 -0,77% 28,12 29,00 28,41 28,20 28,50 1.788 1.142.439.500
7/6/2013 29,54 28,72 -3,27% 28,51 29,72 29,08 28,65 28,75 1.635 1.729.243.100
6/6/2013 29,77 29,69 +0,24% 29,28 29,91 29,68 29,69 29,80 934 670.338.500
5/6/2013 29,96 29,62 -0,74% 29,55 29,99 29,72 29,62 29,76 1.124 566.914.700
4/6/2013 29,76 29,84 +0,10% 29,50 30,22 29,86 29,81 29,84 1.041 556.600.800
3/6/2013 29,79 29,81 +1,02% 29,17 30,20 29,57 29,66 29,81 1.803 825.742.600
31/5/2013 30,89 29,51 -5,11% 29,30 31,23 29,80 29,51 29,60 1.739 1.467.119.800
29/5/2013 31,02 31,10 -0,03% 30,88 31,50 31,07 30,99 31,10 2.038 1.093.565.400
28/5/2013 31,14 31,11 +0,35% 30,73 31,22 30,93 31,00 31,11 2.239 1.049.718.700
27/5/2013 31,43 31,00 -0,32% 30,96 31,43 31,11 31,00 31,11 940 617.539.800
24/5/2013 30,92 31,10 +0,65% 30,75 31,40 31,16 31,10 31,13 1.036 694.687.600
23/5/2013 31,15 30,90 -1,09% 30,80 31,15 30,91 30,87 30,90 1.857 1.042.602.100
22/5/2013 31,04 31,24 +0,90% 30,83 31,44 31,22 31,14 31,24 1.919 1.100.096.200
21/5/2013 30,58 30,96 +1,34% 30,40 30,96 30,80 30,75 30,96 1.442 779.123.100
20/5/2013 30,80 30,55 -0,84% 30,37 30,90 30,61 30,47 30,55 1.124 640.418.500
17/5/2013 30,77 30,81 +0,20% 30,48 31,24 30,95 30,81 30,99 1.441 876.351.400
16/5/2013 30,24 30,75 +0,75% 30,22 30,80 30,57 30,58 30,75 1.126 697.957.700
15/5/2013 29,99 30,52 +1,60% 29,99 30,85 30,51 30,26 30,52 2.425 1.417.808.800
14/5/2013 30,50 30,04 -0,43% 29,92 30,50 30,17 30,04 30,10 3.332 1.811.208.000
13/5/2013 29,48 30,17 +1,21% 29,42 30,30 29,99 30,04 30,17 1.694 963.211.200
10/5/2013 29,70 29,81 +0,54% 29,17 30,00 29,77 29,81 29,86 1.718 1.175.175.400
9/5/2013 29,44 29,65 +0,17% 29,37 29,71 29,55 29,65 29,68 1.312 628.428.500
8/5/2013 29,40 29,60 +0,92% 29,00 29,73 29,33 29,60 29,61 966 787.030.600
7/5/2013 28,94 29,33 +1,14% 28,82 29,47 29,15 29,33 29,36 1.441 931.929.300
6/5/2013 28,70 29,00 +1,05% 28,70 29,24 28,97 29,00 29,08 2.058 1.063.733.200
3/5/2013 27,75 28,70 +3,24% 27,75 28,94 28,39 28,65 28,71 2.112 1.740.026.400
2/5/2013 27,08 27,80 +1,09% 27,08 27,83 27,67 27,80 27,81 2.294 1.127.315.300
30/4/2013 26,99 27,50 +1,89% 26,88 27,58 27,41 27,38 27,50 1.232 501.426.600
29/4/2013 27,35 26,99 -1,89% 26,75 27,35 26,98 26,99 27,23 850 502.769.300
26/4/2013 28,08 27,51 -1,11% 27,51 28,14 27,74 27,51 27,60 1.066 496.645.600
25/4/2013 27,86 27,82 +0,61% 27,63 28,10 27,88 27,82 27,88 1.452 872.913.400
24/4/2013 28,00 27,65 -0,90% 27,64 28,18 27,80 27,65 27,67 797 495.531.000
23/4/2013 27,96 27,90 -0,21% 27,81 28,33 28,04 27,90 27,91 1.307 569.081.700
22/4/2013 27,94 27,96 +0,58% 27,77 28,18 28,00 27,95 27,96 1.271 746.454.100
19/4/2013 27,45 27,80 +1,50% 27,45 27,85 27,67 27,62 27,80 1.476 719.882.200
18/4/2013 27,71 27,39 -0,94% 27,00 27,84 27,24 27,37 27,39 2.357 1.381.587.000
17/4/2013 28,26 27,65 -2,68% 27,61 28,38 27,73 27,65 27,78 1.777 1.123.968.600
16/4/2013 27,85 28,41 +2,42% 27,60 28,45 28,01 28,25 28,41 1.604 1.223.789.300
15/4/2013 28,02 27,74 -1,56% 27,51 28,09 27,71 27,56 27,74 1.440 1.060.786.900
12/4/2013 28,03 28,18 +0,21% 27,73 28,28 28,01 28,09 28,18 1.552 995.612.200
11/4/2013 28,22 28,12 -0,11% 27,78 28,22 28,01 28,05 28,12 1.834 1.156.706.800
10/4/2013 28,00 28,15 +0,36% 28,00 28,27 28,15 28,08 28,15 1.384 735.248.200
9/4/2013 27,65 28,05 +1,45% 27,65 28,44 28,14 28,05 28,17 1.700 893.390.300
8/4/2013 27,00 27,65 +2,22% 26,85 27,85 27,43 27,65 27,70 1.862 833.266.300
5/4/2013 27,00 27,05 +0,07% 26,30 27,05 26,57 26,93 27,05 1.881 1.388.934.400
4/4/2013 26,95 27,03 -0,63% 26,76 27,35 27,01 27,00 27,04 1.332 583.408.800
3/4/2013 26,66 27,20 +2,26% 26,62 27,49 27,10 27,20 27,22 1.858 860.847.300
2/4/2013 26,98 26,60 -1,66% 26,51 27,18 26,68 26,60 26,61 1.547 676.967.500
1/4/2013 27,22 27,05 -0,29% 26,91 27,31 27,03 26,99 27,05 1.903 772.621.500
28/3/2013 26,95 27,13 +0,86% 26,61 27,15 26,92 27,13 27,14 1.303 653.672.900
27/3/2013 26,77 26,90 +0,82% 26,56 26,94 26,83 26,86 26,90 1.900 1.011.960.500
26/3/2013 26,14 26,68 +1,52% 26,14 26,92 26,58 26,65 26,68 2.227 1.060.055.000
25/3/2013 26,10 26,28 -0,53% 26,03 26,50 26,28 26,28 26,39 2.570 1.124.915.000
22/3/2013 26,22 26,42 +1,58% 26,06 26,64 26,37 26,35 26,42 1.894 1.087.345.900
21/3/2013 26,50 26,01 -2,07% 25,60 26,74 26,18 26,01 26,20 3.357 2.533.636.100
20/3/2013 26,39 26,56 +2,19% 25,50 26,82 26,27 26,56 26,74 2.291 1.359.863.600
19/3/2013 26,27 25,99 +0,43% 25,85 26,49 26,10 25,93 25,99 2.026 1.406.027.000
18/3/2013 25,99 25,88 -0,19% 25,79 26,48 26,07 25,88 26,00 1.647 840.254.800
15/3/2013 26,40 25,93 -1,74% 25,19 26,56 25,74 25,90 25,93 3.546 2.516.365.600
14/3/2013 27,92 26,39 -4,49% 26,05 27,92 26,75 26,37 26,39 3.652 2.387.677.500
13/3/2013 28,20 27,63 -1,39% 27,55 28,29 27,82 27,63 27,70 2.021 1.285.323.300
12/3/2013 28,45 28,02 -1,37% 27,94 28,49 28,10 28,02 28,10 2.472 1.291.315.700
11/3/2013 27,61 28,41 +1,97% 27,61 28,61 28,26 28,41 28,47 1.703 1.174.762.200
8/3/2013 27,46 27,86 +1,68% 27,46 27,99 27,67 27,86 27,92 1.138 1.063.235.300
7/3/2013 27,81 27,40 -1,26% 27,23 27,97 27,49 27,38 27,40 1.073 659.676.200
6/3/2013 27,65 27,75 +0,69% 27,31 27,75 27,59 27,75 27,78 1.131 607.571.300
5/3/2013 27,97 27,56 -0,47% 27,36 27,97 27,61 27,56 27,57 1.144 569.237.400
4/3/2013 27,55 27,69 +0,51% 26,97 27,69 27,44 27,35 27,69 1.148 705.569.600
1/3/2013 27,45 27,55 +0,36% 27,34 27,77 27,56 27,51 27,55 2.346 1.112.080.600
28/2/2013 27,77 27,45 -1,15% 27,23 27,91 27,45 27,45 27,57 1.854 1.190.676.500
27/2/2013 28,07 27,77 -1,00% 27,30 28,07 27,72 27,77 27,89 1.696 965.640.000
26/2/2013 27,60 28,05 +1,81% 27,42 28,05 27,65 27,77 28,05 1.514 955.488.600
25/2/2013 27,30 27,55 +0,95% 27,15 27,96 27,51 27,55 27,69 1.360 870.890.900
22/2/2013 26,69 27,29 +1,49% 26,56 27,48 27,07 27,09 27,29 1.970 1.133.521.200
21/2/2013 26,81 26,89 -0,41% 26,48 27,00 26,72 26,88 26,90 1.935 1.092.785.900
20/2/2013 26,97 27,00 +0,37% 26,71 27,00 26,80 26,79 27,00 1.178 714.189.600
19/2/2013 27,09 26,90 -0,37% 26,57 27,09 26,87 26,73 26,90 1.573 724.239.700
18/2/2013 27,00 27,00 +0,04% 26,57 27,17 26,76 26,65 27,00 996 467.532.200
15/2/2013 27,35 26,99 -1,24% 26,99 27,35 27,11 26,98 27,09 1.435 743.962.300
14/2/2013 27,17 27,33 +0,59% 26,76 27,33 27,05 27,05 27,33 759 491.071.100
13/2/2013 27,08 27,17 +1,49% 26,84 27,27 27,09 27,13 27,17 983 528.671.300
8/2/2013 26,40 26,77 +1,10% 26,22 26,77 26,44 26,53 26,77 1.163 527.541.600
7/2/2013 27,03 26,48 -2,11% 26,34 27,10 26,58 26,45 26,48 969 802.868.900
6/2/2013 26,87 27,05 +0,97% 26,74 27,05 26,95 27,05 27,07 866 1.061.360.000
5/2/2013 26,45 26,79 +1,29% 26,45 26,94 26,82 26,79 26,81 1.731 902.103.800
4/2/2013 26,03 26,45 +0,76% 26,03 26,57 26,42 26,37 26,45 721 1.206.101.900
1/2/2013 25,90 26,25 +1,35% 25,76 26,31 26,18 26,11 26,25 2.001 1.360.398.000
31/1/2013 25,60 25,90 +0,19% 25,38 26,31 25,83 25,90 25,93 2.438 1.045.486.300
30/1/2013 26,00 25,85 -0,58% 25,56 26,03 25,82 25,77 25,94 1.104 464.010.200
29/1/2013 26,30 26,00 -1,89% 25,88 26,76 26,05 25,96 26,01 1.629 1.179.702.600
28/1/2013 26,81 26,50 -1,38% 26,30 26,90 26,50 26,49 26,52 1.760 879.233.200
24/1/2013 26,70 26,87 +0,79% 26,57 26,96 26,79 26,70 26,87 1.974 923.278.200
23/1/2013 26,60 26,66 +0,60% 26,50 26,84 26,67 26,66 26,73 1.403 721.989.800
22/1/2013 27,00 26,50 -3,07% 26,30 27,16 26,58 26,50 26,53 2.628 1.320.427.500
21/1/2013 27,05 27,34 +1,22% 26,87 27,34 27,10 27,20 27,34 975 620.711.700
18/1/2013 26,94 27,01 +0,04% 26,59 27,06 26,74 26,84 27,01 2.176 1.031.038.100
17/1/2013 26,82 27,00 +0,26% 26,72 27,08 26,98 26,99 27,00 2.430 1.730.819.800
16/1/2013 27,38 26,93 +2,32% 26,85 27,38 27,08 26,93 26,98 2.503 2.257.178.000
15/1/2013 26,22 26,32 +0,38% 26,05 26,41 26,28 26,23 26,32 1.499 863.799.900
14/1/2013 26,25 26,22 +0,08% 26,18 26,39 26,28 26,22 26,26 979 605.605.500
11/1/2013 25,96 26,20 +1,16% 25,81 26,47 26,04 26,20 26,22 1.306 746.115.600
10/1/2013 26,00 25,90 -0,38% 25,82 26,12 25,90 25,81 25,90 1.381 715.820.700
9/1/2013 26,49 26,00 -1,52% 25,85 26,49 26,04 26,00 26,01 2.121 984.847.200
8/1/2013 26,42 26,40 +0,76% 26,03 26,42 26,22 26,26 26,40 2.045 988.325.500
7/1/2013 26,70 26,20 -2,20% 25,82 26,75 26,07 26,20 26,21 3.058 1.342.717.100
4/1/2013 26,59 26,79 +0,71% 26,35 27,20 26,70 26,70 26,79 3.229 1.554.467.400
3/1/2013 26,37 26,60 +0,42% 26,25 26,60 26,45 26,60 26,61 1.753 757.156.900
2/1/2013 26,10 26,49 0,00% 26,03 26,49 26,26 26,36 26,49 2.147 1.298.031.000
28/12/2012 24,80 25,70 +3,46% 24,50 25,70 25,24 25,05 25,70 1.449 1.109.029.900
27/12/2012 25,70 24,84 -2,97% 24,71 25,70 24,98 24,83 24,84 1.553 975.243.300
26/12/2012 25,44 25,60 +0,79% 25,28 25,61 25,50 25,57 25,61 622 481.618.300
21/12/2012 25,07 25,40 +0,67% 25,07 25,42 25,28 25,35 25,40 946 528.954.700
20/12/2012 25,31 25,23 -0,67% 25,09 25,42 25,23 25,17 25,23 1.147 454.511.400
19/12/2012 25,60 25,40 -0,78% 25,25 25,60 25,37 25,40 25,42 968 698.311.800
18/12/2012 25,10 25,60 +0,79% 25,10 25,68 25,53 25,53 25,60 2.031 985.028.300
17/12/2012 25,52 25,40 -0,35% 25,36 25,98 25,68 25,40 25,55 2.130 1.162.298.000
14/12/2012 25,60 25,49 -0,16% 25,06 25,67 25,27 25,48 25,49 1.818 1.143.430.400
13/12/2012 25,26 25,53 +0,16% 25,15 25,71 25,46 25,53 25,55 1.543 809.143.600
12/12/2012 25,47 25,49 +0,39% 25,00 25,50 25,28 25,43 25,49 2.405 1.031.483.700
11/12/2012 25,55 25,39 +0,36% 25,12 25,56 25,37 25,39 25,40 1.217 453.722.500
10/12/2012 25,36 25,30 -0,12% 24,91 25,44 25,21 25,30 25,36 1.940 987.485.800
7/12/2012 25,12 25,33 +0,04% 25,11 25,53 25,32 25,32 25,33 2.262 989.087.800
6/12/2012 25,87 25,32 -2,09% 25,11 26,10 25,44 25,30 25,33 2.198 1.469.416.600
5/12/2012 26,18 25,86 -1,11% 25,74 26,42 25,86 25,86 25,87 2.125 1.267.247.000
4/12/2012 25,75 26,15 +1,71% 25,66 26,48 26,10 25,95 26,15 3.118 1.515.410.000
3/12/2012 25,70 25,71 -0,43% 25,50 26,25 25,85 25,71 25,90 2.583 1.149.188.100
30/11/2012 26,10 25,82 -1,07% 25,44 26,15 25,71 25,75 25,82 2.914 1.789.795.700
29/11/2012 26,30 26,10 +0,23% 25,89 26,30 26,09 26,05 26,10 1.232 1.330.641.500
28/11/2012 26,11 26,04 -0,53% 25,75 26,29 25,96 26,01 26,04 1.206 513.317.600
27/11/2012 26,10 26,18 +0,31% 26,10 26,67 26,45 26,18 26,21 1.404 660.397.600
26/11/2012 26,04 26,10 +0,81% 25,93 26,46 26,09 26,10 26,11 1.485 644.709.900
23/11/2012 25,75 25,89 +0,74% 25,60 26,11 25,88 25,89 25,90 1.102 545.308.500
22/11/2012 25,90 25,70 -0,39% 25,42 25,97 25,63 25,53 25,70 1.036 864.238.600
21/11/2012 26,49 25,80 -2,35% 25,51 26,55 25,85 25,78 25,80 2.255 1.916.579.800
19/11/2012 26,58 26,42 -0,53% 26,22 26,95 26,54 26,42 26,55 1.376 724.774.900
16/11/2012 26,37 26,56 -0,41% 26,02 26,74 26,38 26,31 26,56 974 463.372.100
14/11/2012 26,72 26,67 -0,86% 26,25 27,00 26,58 26,67 26,70 1.326 1.007.766.600
13/11/2012 26,75 26,90 +0,07% 26,11 27,26 26,68 26,73 26,90 1.548 1.238.882.100
12/11/2012 27,77 26,88 -1,21% 26,71 27,77 26,93 26,87 26,88 1.176 983.879.600
9/11/2012 27,41 27,21 -0,48% 26,99 27,54 27,20 27,21 27,28 1.038 889.994.100
8/11/2012 27,71 27,34 -0,98% 27,05 27,80 27,40 27,34 27,35 1.691 1.578.075.300
7/11/2012 27,69 27,61 +0,04% 27,20 27,89 27,58 27,28 27,61 1.444 1.064.386.100
6/11/2012 27,40 27,60 +1,66% 26,92 27,70 27,54 27,58 27,60 1.791 2.584.770.200
5/11/2012 26,95 27,15 +0,63% 26,76 27,43 26,99 27,11 27,15 1.867 1.724.255.500
1/11/2012 26,90 26,98 +1,05% 26,76 27,04 26,94 26,98 27,02 1.285 849.216.200
31/10/2012 26,41 26,70 +1,10% 26,39 26,84 26,65 26,67 26,71 3.080 2.080.315.600
30/10/2012 26,15 26,41 +1,50% 25,90 26,45 26,32 26,41 26,42 1.320 758.032.000
29/10/2012 26,00 26,02 -0,19% 25,91 26,18 26,02 26,02 26,11 942 368.756.700
26/10/2012 26,67 26,07 -0,87% 25,95 26,67 26,14 26,04 26,07 1.943 924.065.600
25/10/2012 26,16 26,30 -0,11% 25,80 26,40 26,12 26,30 26,32 1.082 727.661.600
24/10/2012 26,36 26,33 -0,45% 26,12 26,72 26,34 26,33 26,52 1.283 670.747.700
23/10/2012 26,69 26,45 -1,31% 26,25 26,85 26,45 26,45 26,55 1.454 991.518.800
22/10/2012 26,93 26,80 -0,52% 26,71 27,26 26,96 26,80 26,97 1.416 676.856.500
19/10/2012 26,60 26,94 +0,45% 26,04 27,05 26,60 26,54 26,94 1.759 860.834.900
18/10/2012 27,32 26,82 -1,58% 26,56 27,37 26,79 26,81 26,82 1.535 1.055.042.200
17/10/2012 27,25 27,25 +0,11% 27,13 27,49 27,32 27,22 27,25 1.260 1.305.680.800
16/10/2012 27,05 27,22 +0,44% 26,82 27,25 27,13 27,17 27,22 1.608 893.957.800
15/10/2012 26,93 27,10 +0,59% 26,66 27,18 26,87 27,10 27,13 1.301 1.605.326.100
11/10/2012 26,53 26,94 +1,97% 26,46 26,98 26,75 26,90 26,94 2.752 1.667.773.100
10/10/2012 26,27 26,42 -0,15% 26,00 26,50 26,21 26,27 26,42 1.032 1.163.889.000
9/10/2012 26,43 26,46 +0,15% 25,91 26,48 26,10 26,15 26,46 691 916.495.000
8/10/2012 26,42 26,42 +0,38% 26,21 26,47 26,39 26,41 26,42 1.079 510.680.400
5/10/2012 26,12 26,32 +0,84% 26,02 26,56 26,40 26,32 26,36 1.529 729.215.700
4/10/2012 25,97 26,10 +0,50% 25,73 26,14 26,02 26,08 26,10 1.862 909.247.200
3/10/2012 25,47 25,97 +2,24% 25,40 26,00 25,87 25,96 25,97 1.744 1.619.155.000
2/10/2012 25,38 25,40 +0,59% 25,24 25,50 25,37 25,40 25,41 1.116 544.843.600
1/10/2012 25,18 25,25 +0,28% 24,96 25,50 25,20 25,25 25,28 1.360 547.937.900
28/9/2012 25,10 25,18 +0,12% 24,90 25,33 25,15 25,10 25,18 1.517 1.300.457.800
27/9/2012 25,10 25,15 +0,72% 24,69 25,15 24,94 25,00 25,15 1.341 867.499.400
26/9/2012 25,18 24,97 -0,87% 24,72 25,18 24,86 24,92 24,97 1.331 770.853.800
25/9/2012 25,33 25,19 -0,51% 24,94 25,43 25,20 25,18 25,19 2.108 910.295.800
24/9/2012 24,85 25,32 +1,77% 24,52 25,32 25,05 25,10 25,32 1.676 917.554.000
21/9/2012 24,53 24,88 +1,43% 24,34 24,88 24,68 24,82 24,88 1.211 726.947.700
20/9/2012 24,28 24,53 +1,66% 23,96 24,56 24,43 24,36 24,53 1.389 755.364.400
19/9/2012 24,10 24,13 +0,12% 23,92 24,38 24,15 24,07 24,13 878 450.506.600
18/9/2012 24,05 24,10 +0,29% 23,80 24,38 24,08 24,10 24,13 1.644 909.284.200
17/9/2012 23,60 24,03 +0,97% 23,60 24,15 23,99 24,02 24,03 1.889 855.860.400
14/9/2012 24,67 23,80 -3,33% 23,69 24,68 24,04 23,80 23,87 2.525 1.758.534.100
13/9/2012 24,39 24,62 +1,11% 24,20 24,68 24,47 24,51 24,62 2.483 1.233.654.900
12/9/2012 24,69 24,35 -0,81% 24,07 24,69 24,20 24,35 24,36 1.923 1.116.553.000
11/9/2012 24,60 24,55 -0,20% 24,12 24,60 24,36 24,53 24,55 2.358 920.412.600
10/9/2012 24,90 24,60 0,00% 24,33 24,90 24,54 24,45 24,60 1.421 784.617.100
6/9/2012 24,85 24,60 -0,04% 24,31 24,85 24,60 24,50 24,62 1.190 1.484.301.600
5/9/2012 24,55 24,61 +0,49% 24,32 24,69 24,55 24,58 24,61 1.659 788.031.500
4/9/2012 24,38 24,49 +0,16% 24,20 24,93 24,51 24,48 24,49 1.461 918.926.100
3/9/2012 24,66 24,45 -0,20% 24,14 24,66 24,35 24,44 24,45 604 339.728.000
31/8/2012 24,33 24,50 +0,66% 24,02 24,80 24,50 24,28 24,53 2.078 1.232.319.800
30/8/2012 23,87 24,34 +2,01% 23,80 24,38 24,22 24,22 24,34 2.080 792.765.100
29/8/2012 23,89 23,86 -0,58% 23,66 24,33 23,87 23,83 23,86 996 787.110.400
28/8/2012 24,10 24,00 +0,38% 23,81 24,17 23,91 24,00 24,07 1.336 915.844.200
27/8/2012 23,29 23,91 +3,06% 23,27 24,00 23,64 23,88 23,91 1.698 1.063.073.600
24/8/2012 22,89 23,20 +1,35% 22,61 23,40 23,09 23,20 23,23 625 447.556.700
23/8/2012 22,99 22,89 -0,61% 22,71 23,02 22,83 22,73 22,89 1.524 571.716.100
22/8/2012 23,24 23,03 -0,69% 22,96 23,24 23,04 23,03 23,06 1.131 728.085.100
21/8/2012 23,46 23,19 -0,04% 23,10 23,54 23,31 23,17 23,19 1.898 1.048.207.200
20/8/2012 23,40 23,20 -0,85% 23,15 23,60 23,31 23,20 23,29 976 1.107.715.500
17/8/2012 23,13 23,40 +0,69% 23,13 23,58 23,31 23,40 23,41 1.101 775.346.300
16/8/2012 23,37 23,24 +1,80% 22,87 23,37 23,23 23,10 23,24 1.052 872.764.000
15/8/2012 22,64 22,83 +0,93% 22,50 22,92 22,71 22,75 22,83 813 334.405.500
14/8/2012 22,90 22,62 -0,57% 22,41 23,44 22,83 22,48 22,62 1.798 944.246.000
13/8/2012 22,95 22,75 -0,22% 22,41 22,96 22,74 22,75 22,76 1.214 982.206.200
10/8/2012 22,50 22,80 +1,11% 22,09 22,99 22,75 22,80 22,82 1.554 623.336.400
9/8/2012 22,72 22,55 -1,10% 22,19 22,84 22,51 22,52 22,55 838 499.966.600
8/8/2012 22,70 22,80 +0,22% 22,26 22,84 22,52 22,40 22,82 1.824 974.965.700
7/8/2012 22,74 22,75 +0,04% 22,31 22,87 22,62 22,69 22,75 1.037 641.001.200
6/8/2012 22,35 22,74 +1,47% 22,28 22,92 22,72 22,65 22,74 963 539.565.900
3/8/2012 22,00 22,41 +2,42% 22,00 22,85 22,47 22,23 22,41 2.008 853.241.100
2/8/2012 21,85 21,88 -0,77% 21,65 22,00 21,76 21,88 21,93 1.678 1.218.150.400
1/8/2012 21,61 22,05 +1,24% 21,44 22,09 21,89 21,89 22,05 1.476 776.594.200
31/7/2012 21,79 21,78 +0,83% 21,30 21,80 21,59 21,70 21,78 906 540.440.900
30/7/2012 21,45 21,60 +0,70% 21,26 22,22 21,56 21,54 21,60 1.441 799.747.400
27/7/2012 21,12 21,45 +3,22% 20,88 21,49 21,25 21,40 21,45 1.179 509.971.400
26/7/2012 20,60 20,78 +0,39% 20,55 21,05 20,78 20,67 20,78 2.090 847.441.100
25/7/2012 20,55 20,70 +2,99% 20,04 20,82 20,34 20,62 20,71 1.494 1.582.604.000
24/7/2012 20,25 20,10 -0,74% 19,82 20,49 20,06 20,10 20,15 717 409.403.900
23/7/2012 20,33 20,25 -1,36% 19,74 20,33 20,03 20,25 20,26 682 228.169.800
20/7/2012 21,01 20,53 -2,19% 20,16 21,01 20,39 20,53 20,60 1.047 394.629.000
19/7/2012 20,12 20,99 +4,32% 20,05 21,10 20,85 20,92 20,99 2.030 807.530.100
18/7/2012 19,35 20,12 +2,34% 19,35 20,19 19,92 20,06 20,12 1.393 924.463.000
17/7/2012 19,12 19,66 +3,53% 19,00 19,77 19,45 19,66 19,67 1.590 890.125.300
16/7/2012 19,65 18,99 -3,46% 18,80 19,65 19,00 18,86 18,99 2.160 1.422.068.600
13/7/2012 19,70 19,67 -0,05% 19,35 20,01 19,48 19,66 19,67 1.906 1.514.374.300
12/7/2012 20,14 19,68 -2,57% 19,50 20,14 19,72 19,60 19,68 1.655 998.302.900
11/7/2012 20,93 20,20 -1,89% 19,00 20,93 20,26 20,16 20,20 2.744 1.337.146.800
10/7/2012 20,69 20,59 -0,96% 20,30 20,94 20,67 20,59 20,65 1.722 854.865.800
6/7/2012 20,98 20,79 -1,05% 20,65 20,98 20,76 20,76 20,79 965 414.050.100
5/7/2012 21,00 21,01 +0,29% 20,50 21,20 20,97 21,00 21,01 1.771 1.361.801.400
4/7/2012 21,00 20,95 -0,24% 20,88 21,14 20,94 20,95 21,07 697 826.545.800
3/7/2012 20,82 21,00 +1,01% 20,63 21,28 20,99 20,81 21,00 2.521 1.504.541.200
2/7/2012 20,90 20,79 +0,82% 20,55 20,90 20,77 20,75 20,79 1.019 447.336.600
29/6/2012 20,30 20,62 +2,43% 20,30 21,10 20,66 20,52 20,62 1.481 874.502.500
28/6/2012 20,33 20,13 -0,74% 19,84 20,33 20,08 20,10 20,13 1.495 395.726.900
27/6/2012 20,55 20,28 -1,51% 19,99 20,67 20,31 20,27 20,36 1.080 590.008.800
26/6/2012 19,97 20,59 +2,95% 19,97 20,87 20,54 20,54 20,59 2.949 1.264.771.900
25/6/2012 20,25 20,00 -2,68% 19,92 20,27 20,02 20,00 20,05 455 461.483.800
22/6/2012 20,20 20,55 +1,13% 19,80 20,70 20,50 20,55 20,59 457 293.413.900
21/6/2012 20,75 20,32 -1,93% 19,85 21,19 20,58 20,32 20,33 1.068 563.704.700
20/6/2012 20,81 20,72 +0,10% 20,60 20,81 20,70 20,72 20,80 1.230 463.063.200
19/6/2012 20,45 20,70 +1,62% 20,45 20,90 20,66 20,70 20,80 1.646 927.222.100
18/6/2012 20,90 20,37 -1,97% 20,27 21,16 20,74 20,37 20,44 2.140 1.290.769.800
15/6/2012 20,36 20,78 +2,06% 20,30 20,78 20,62 20,72 20,78 1.502 937.504.600
14/6/2012 20,54 20,36 -0,44% 20,14 20,67 20,44 20,36 20,48 790 817.011.700
13/6/2012 20,09 20,45 +0,74% 19,89 20,55 20,44 20,45 20,46 1.174 714.950.300
12/6/2012 20,00 20,30 +0,50% 19,68 20,40 19,99 20,30 20,33 2.281 723.106.600
11/6/2012 20,08 20,20 +1,51% 19,95 20,60 20,25 20,20 20,35 2.149 1.063.650.800
8/6/2012 19,67 19,90 +0,96% 19,46 20,25 19,97 19,90 20,00 1.554 690.894.800
6/6/2012 19,07 19,71 +3,46% 18,91 19,71 19,38 19,60 19,71 1.541 1.037.064.300
5/6/2012 19,33 19,05 -0,99% 19,01 19,33 19,06 19,05 19,07 1.241 520.904.400
4/6/2012 19,23 19,24 -0,77% 18,91 19,75 19,15 19,24 19,35 1.379 660.110.900
1/6/2012 19,96 19,39 -3,05% 19,10 19,96 19,59 19,24 19,39 1.985 1.083.464.000
31/5/2012 19,63 20,00 +2,30% 19,48 20,07 19,84 19,95 20,00 1.955 868.899.500
30/5/2012 19,57 19,55 -0,51% 19,30 19,78 19,58 19,55 19,61 1.899 1.093.158.100
29/5/2012 20,00 19,65 0,00% 19,20 20,00 19,78 19,38 19,65 557 889.762.500
28/5/2012 19,40 19,65 +1,81% 19,40 20,45 19,91 19,65 19,80 953 760.693.300
25/5/2012 18,94 19,30 +2,12% 18,89 19,59 19,37 19,30 19,34 2.625 1.023.898.900
24/5/2012 18,95 18,90 +1,34% 18,40 19,48 18,88 18,89 18,90 1.703 1.026.273.800
23/5/2012 19,10 18,65 -2,36% 18,10 19,20 18,56 18,65 18,68 1.253 567.846.800
22/5/2012 19,49 19,10 -0,78% 18,73 19,67 19,15 19,10 19,11 1.940 814.239.300
21/5/2012 18,93 19,25 +2,39% 18,88 19,55 19,20 19,25 19,33 2.332 887.758.400
18/5/2012 18,60 18,80 +1,35% 18,34 18,95 18,74 18,80 18,82 2.524 1.126.657.500
17/5/2012 19,67 18,55 -3,84% 18,51 19,68 18,86 18,55 18,57 2.035 1.521.622.800
16/5/2012 19,78 19,29 -1,83% 19,05 19,99 19,54 19,20 19,29 3.135 1.742.443.300
15/5/2012 20,01 19,65 -3,44% 19,33 20,05 19,74 19,62 19,65 4.267 3.651.742.100
14/5/2012 20,70 20,35 -2,40% 19,75 20,70 20,21 20,35 20,38 2.036 965.045.900
11/5/2012 20,70 20,85 +0,19% 20,63 21,18 20,91 20,84 20,85 771 408.278.100
10/5/2012 20,90 20,81 +0,10% 20,45 21,08 20,81 20,81 20,89 1.612 822.114.300
9/5/2012 21,00 20,79 -3,30% 20,36 21,18 20,72 20,72 20,79 3.129 3.760.044.300
8/5/2012 21,67 21,50 -1,60% 21,27 21,98 21,44 21,35 21,50 1.497 852.803.600
7/5/2012 22,00 21,85 +0,32% 21,43 22,25 21,87 21,81 21,85 1.641 986.912.700
4/5/2012 21,65 21,78 +1,07% 21,51 22,14 21,83 21,78 21,93 813 625.804.600
3/5/2012 21,15 21,55 +1,65% 21,15 21,96 21,56 21,55 21,88 1.752 1.093.534.400
2/5/2012 21,15 21,20 +0,71% 20,89 21,61 21,20 21,20 21,28 1.356 635.979.200
30/4/2012 21,17 21,05 -3,71% 20,58 21,47 21,08 21,05 21,08 1.008 686.405.500
27/4/2012 21,80 21,86 +1,06% 21,30 21,86 21,62 21,45 21,86 603 365.218.600
26/4/2012 21,39 21,63 +1,12% 21,39 21,84 21,61 21,63 21,76 988 560.223.000
25/4/2012 21,50 21,39 +0,14% 21,25 22,00 21,46 21,39 21,48 420 215.040.400
24/4/2012 21,20 21,36 -0,33% 21,19 21,61 21,39 21,36 21,50 639 334.233.500
23/4/2012 21,71 21,43 -1,02% 21,21 21,71 21,36 21,33 21,43 541 402.058.300
20/4/2012 21,91 21,65 -0,46% 21,48 22,11 21,77 21,65 21,74 984 555.126.000
19/4/2012 21,80 21,75 -0,23% 21,47 22,31 21,87 21,75 21,79 1.035 637.992.500
18/4/2012 21,98 21,80 +0,88% 21,63 21,98 21,81 21,80 21,97 457 1.170.492.300
17/4/2012 21,79 21,61 +0,61% 21,57 22,27 21,86 21,61 21,93 788 489.010.000
16/4/2012 21,18 21,48 +0,85% 21,18 21,95 21,51 21,48 21,58 685 647.432.200
13/4/2012 21,49 21,30 -0,33% 21,01 21,69 21,33 21,21 21,30 1.108 705.663.000
12/4/2012 21,00 21,37 +0,99% 20,90 21,84 21,31 21,37 21,40 1.818 836.697.600
11/4/2012 21,56 21,16 -2,40% 20,86 21,86 21,26 21,06 21,16 2.096 958.580.900
10/4/2012 22,10 21,68 -2,30% 21,46 22,18 21,65 21,68 21,75 2.155 1.686.815.900
9/4/2012 22,35 22,19 -1,55% 22,05 22,42 22,14 22,09 22,19 876 509.121.300
5/4/2012 22,86 22,54 -1,40% 22,54 23,00 22,73 22,54 22,65 1.125 687.677.400
4/4/2012 22,26 22,86 +1,37% 22,26 23,01 22,77 22,86 22,95 749 564.244.100
3/4/2012 22,55 22,55 +0,22% 21,95 22,65 22,24 22,52 22,55 2.398 1.566.649.300
2/4/2012 22,50 22,50 0,00% 22,00 22,69 22,27 22,50 22,58 1.491 1.214.406.100
30/3/2012 22,47 22,50 +1,72% 22,47 22,74 22,58 22,50 22,60 2.485 1.364.402.400
29/3/2012 22,29 22,12 -0,90% 21,63 22,29 21,94 22,12 22,20 2.334 1.459.253.300
28/3/2012 22,76 22,32 -1,89% 22,15 23,20 22,51 22,21 22,32 1.370 1.262.735.600
27/3/2012 23,20 22,75 -1,26% 22,71 23,36 23,02 22,75 22,87 1.540 745.211.600
26/3/2012 22,86 23,04 +1,05% 22,83 23,20 23,04 22,95 23,04 906 825.479.600
23/3/2012 23,19 22,80 -1,94% 22,59 23,33 22,82 22,68 22,80 2.353 1.162.646.800
22/3/2012 23,12 23,25 -0,30% 23,00 23,60 23,29 23,24 23,25 2.014 1.333.845.800
21/3/2012 23,28 23,32 +0,39% 23,00 23,43 23,27 23,32 23,43 1.425 817.157.900
20/3/2012 23,10 23,23 +0,56% 22,90 23,28 23,12 23,23 23,24 983 667.935.800
19/3/2012 22,86 23,10 +1,09% 22,78 23,16 22,95 23,10 23,11 1.029 1.298.988.400
16/3/2012 22,41 22,85 +2,10% 22,30 22,85 22,66 22,85 22,87 2.285 1.671.144.300
15/3/2012 22,12 22,38 +1,18% 21,85 22,38 22,17 22,25 22,38 1.963 1.212.796.200
14/3/2012 21,75 22,12 +2,84% 21,57 22,36 22,07 22,12 22,13 3.203 1.865.383.600
13/3/2012 21,16 21,51 +1,46% 21,10 21,51 21,34 21,46 21,53 1.464 1.454.350.700
12/3/2012 21,10 21,20 +0,47% 21,08 21,36 21,19 21,13 21,20 1.347 773.314.400
9/3/2012 21,00 21,10 +0,72% 20,96 21,50 21,19 21,03 21,10 995 941.935.100
8/3/2012 20,84 20,95 +1,60% 20,78 21,58 21,06 20,95 21,10 2.358 1.421.061.500
7/3/2012 20,65 20,62 +1,38% 20,47 20,93 20,62 20,60 20,62 1.363 972.555.200
6/3/2012 20,98 20,34 -3,74% 20,27 21,10 20,52 20,33 20,34 1.633 1.166.025.900
5/3/2012 20,30 21,13 +3,83% 20,00 21,17 20,92 21,13 21,14 3.386 2.100.030.800
2/3/2012 20,07 20,35 +1,45% 19,97 20,54 20,30 20,32 20,35 1.217 1.049.728.900
1/3/2012 20,09 20,06 +0,35% 19,84 20,30 20,07 20,06 20,10 1.648 803.971.700
29/2/2012 20,19 19,99 -0,05% 19,76 20,28 20,07 19,98 19,99 3.095 1.024.986.600
28/2/2012 19,82 20,00 +0,96% 19,40 20,15 19,88 20,00 20,01 1.317 732.807.000
27/2/2012 20,10 19,81 -1,10% 19,75 20,10 19,84 19,80 19,82 1.137 617.109.100
24/2/2012 20,06 20,03 -0,10% 19,95 20,30 20,06 20,03 20,13 1.223 780.817.300
23/2/2012 20,22 20,05 -0,84% 20,00 20,27 20,10 20,05 20,21 503 697.903.300
22/2/2012 20,16 20,22 -0,15% 20,16 20,32 20,24 20,20 20,22 496 266.637.200
17/2/2012 20,05 20,25 +1,25% 19,64 20,38 20,05 20,20 20,25 1.223 584.103.800
16/2/2012 19,96 20,00 +0,50% 19,55 20,10 19,92 19,90 20,00 1.161 1.069.935.000
15/2/2012 20,11 19,90 -0,25% 19,78 20,55 20,11 19,90 19,93 3.739 1.693.182.600
14/2/2012 19,59 19,95 +2,05% 19,32 20,15 19,85 19,95 19,98 1.297 1.171.758.800
13/2/2012 19,20 19,55 +2,73% 19,06 19,66 19,44 19,45 19,55 1.204 587.380.400
10/2/2012 18,74 19,03 -0,10% 18,70 19,20 19,00 18,99 19,03 2.105 1.184.967.900
9/2/2012 18,91 19,05 +1,11% 18,66 19,20 18,94 19,05 19,11 1.271 926.011.100
8/2/2012 19,10 18,84 -1,05% 18,59 19,11 18,77 18,84 18,88 1.298 860.855.000
7/2/2012 18,88 19,04 +0,85% 18,82 19,24 18,97 19,04 19,15 1.673 1.070.168.100
6/2/2012 18,90 18,88 -0,11% 18,62 19,03 18,89 18,88 18,93 1.843 750.906.200
3/2/2012 18,45 18,90 +1,61% 18,45 18,98 18,84 18,90 18,94 1.630 1.648.404.100
2/2/2012 18,45 18,60 +0,54% 18,24 18,82 18,61 18,60 18,62 1.268 811.774.400
1/2/2012 17,83 18,50 +4,28% 17,82 18,55 18,31 18,49 18,50 1.429 1.127.901.900
31/1/2012 17,83 17,74 +0,74% 17,64 17,90 17,75 17,70 17,74 1.292 710.419.200
30/1/2012 17,63 17,61 -1,84% 17,50 17,80 17,60 17,61 17,65 985 395.594.700
27/1/2012 17,95 17,94 +1,18% 17,43 18,04 17,93 17,92 17,94 1.930 1.231.261.200
26/1/2012 17,50 17,73 +1,90% 17,50 18,30 17,94 17,72 17,73 3.630 1.727.256.600
24/1/2012 17,49 17,40 -1,02% 17,21 17,70 17,41 17,35 17,40 1.805 900.470.700
23/1/2012 17,73 17,58 -1,01% 17,42 17,76 17,56 17,45 17,58 1.291 805.201.400
20/1/2012 17,46 17,76 +1,02% 17,38 17,81 17,66 17,73 17,80 1.753 896.843.500
19/1/2012 17,19 17,58 +2,93% 17,10 17,72 17,48 17,58 17,60 1.637 909.696.200
18/1/2012 17,18 17,08 0,00% 16,86 17,18 17,05 17,08 17,15 956 640.320.800
17/1/2012 17,30 17,08 -0,35% 16,94 17,30 17,10 17,08 17,14 814 652.951.900
16/1/2012 17,30 17,14 -0,35% 17,00 17,30 17,14 17,10 17,14 298 201.974.000
13/1/2012 17,20 17,20 -0,58% 16,80 17,40 17,12 17,20 17,25 1.057 614.002.300
12/1/2012 17,15 17,30 +1,35% 17,00 17,48 17,32 17,30 17,35 2.063 1.094.507.700
11/1/2012 16,68 17,07 +2,40% 16,68 17,20 17,03 17,03 17,09 1.833 982.653.900
10/1/2012 16,39 16,67 +2,02% 16,39 16,78 16,67 16,67 16,68 1.799 735.690.600
9/1/2012 16,15 16,34 +1,30% 15,83 16,39 16,21 16,30 16,34 1.089 589.053.700
6/1/2012 16,19 16,13 +0,50% 15,92 16,30 16,12 16,08 16,13 1.237 619.212.000
5/1/2012 16,50 16,05 -4,06% 15,96 16,60 16,22 16,05 16,12 1.869 838.793.500
4/1/2012 16,60 16,73 +0,78% 16,35 16,79 16,62 16,70 16,73 1.086 630.572.400
3/1/2012 15,92 16,60 +3,11% 15,92 16,62 16,51 16,49 16,60 1.263 958.177.700
2/1/2012 15,51 16,10 +1,96% 15,51 16,19 15,99 16,10 16,19 668 433.075.100
29/12/2011 15,41 15,79 +0,64% 15,41 15,79 15,71 15,61 15,79 620 372.017.800
28/12/2011 15,78 15,69 -0,57% 15,35 15,78 15,57 15,57 15,69 899 497.817.100
27/12/2011 15,75 15,78 -0,13% 15,53 15,84 15,73 15,68 15,78 999 488.671.900
26/12/2011 15,39 15,80 +2,00% 15,36 15,80 15,67 15,65 15,80 664 321.977.600
23/12/2011 15,55 15,49 -1,02% 15,42 15,72 15,49 15,45 15,49 967 328.028.200
22/12/2011 15,25 15,65 +2,62% 15,25 15,85 15,63 15,65 15,66 1.831 783.646.600
21/12/2011 15,18 15,25 +0,33% 15,10 15,33 15,22 15,25 15,30 907 470.971.000
20/12/2011 14,74 15,20 +2,77% 14,31 15,20 14,88 15,20 15,22 1.803 909.080.900
19/12/2011 15,60 14,79 -3,90% 14,56 15,65 15,17 14,75 14,79 1.441 1.024.676.800
16/12/2011 15,40 15,39 +0,92% 15,10 15,53 15,33 15,33 15,39 703 483.888.700
15/12/2011 15,10 15,25 +0,99% 15,10 15,55 15,34 15,25 15,31 1.127 386.586.700
14/12/2011 15,50 15,10 -2,58% 15,00 15,50 15,37 15,10 15,11 835 507.233.800
13/12/2011 15,67 15,50 -1,02% 15,45 15,90 15,62 15,50 15,60 494 260.439.000
12/12/2011 15,99 15,66 -2,73% 15,63 16,06 15,76 15,66 15,77 1.286 564.436.200
9/12/2011 15,91 16,10 +1,26% 15,91 16,15 16,10 16,05 16,10 1.064 857.763.100
8/12/2011 16,27 15,90 -1,24% 15,90 16,27 16,01 15,90 15,93 1.800 930.436.900
7/12/2011 16,10 16,10 -0,62% 16,10 16,35 16,24 16,10 16,18 881 417.701.500
6/12/2011 16,14 16,20 0,00% 15,90 16,30 16,12 16,11 16,20 1.248 633.531.700
5/12/2011 15,90 16,20 +1,89% 15,90 16,20 16,12 16,11 16,20 1.122 603.186.500
2/12/2011 15,82 15,90 +0,76% 15,64 16,10 15,93 15,90 15,94 1.123 829.323.100
1/12/2011 15,65 15,78 +1,81% 15,56 15,88 15,74 15,78 15,82 836 668.962.900
30/11/2011 15,11 15,50 +2,65% 15,11 15,62 15,51 15,50 15,52 887 1.025.925.200
29/11/2011 14,83 15,10 +2,03% 14,75 15,46 15,10 15,10 15,15 700 714.116.500
28/11/2011 14,74 14,80 +2,00% 14,71 15,16 14,98 14,75 14,80 1.128 611.608.400
25/11/2011 14,36 14,51 +0,76% 14,36 14,69 14,44 14,51 14,59 780 531.012.200
24/11/2011 14,30 14,40 +0,70% 14,12 14,59 14,32 14,40 14,42 364 451.198.100
23/11/2011 14,12 14,30 0,00% 14,00 14,34 14,20 14,30 14,32 681 613.588.200
22/11/2011 14,49 14,30 -0,69% 14,05 14,53 14,23 14,30 14,37 1.139 600.283.900
21/11/2011 14,44 14,40 -1,03% 14,23 14,47 14,32 14,40 14,45 954 445.565.600
18/11/2011 14,60 14,55 +0,34% 14,39 14,80 14,58 14,55 14,62 985 643.679.600
17/11/2011 14,99 14,50 -3,33% 14,14 15,00 14,65 14,40 14,50 1.101 443.036.500
16/11/2011 14,99 15,00 -1,06% 14,79 15,33 15,06 14,82 15,00 1.447 583.292.600
14/11/2011 15,11 15,16 -1,17% 15,05 15,53 15,29 15,16 15,23 1.212 514.609.400
11/11/2011 14,99 15,34 +3,72% 14,98 15,44 15,32 15,34 15,39 657 429.016.100
10/11/2011 15,09 14,79 -0,40% 14,63 15,30 15,00 14,75 14,79 565 340.246.800
9/11/2011 15,39 14,85 -4,19% 14,81 15,40 15,06 14,85 14,92 835 715.045.800
8/11/2011 15,42 15,50 +1,24% 15,40 15,58 15,47 15,46 15,50 429 303.731.000
7/11/2011 15,24 15,31 -0,58% 15,24 15,55 15,37 15,31 15,35 535 397.711.700
4/11/2011 15,48 15,40 +0,13% 15,13 15,51 15,36 15,38 15,40 782 327.287.700
3/11/2011 15,29 15,38 +1,85% 15,10 15,60 15,40 15,28 15,38 1.266 686.421.000
1/11/2011 14,90 15,10 -1,31% 14,55 15,23 15,01 15,06 15,10 900 654.131.300
31/10/2011 15,33 15,30 -1,61% 14,97 15,60 15,23 15,25 15,35 811 630.153.700
28/10/2011 14,98 15,55 +2,30% 14,84 15,75 15,35 15,55 15,72 1.460 802.025.200
27/10/2011 14,57 15,20 +7,42% 14,57 15,20 14,88 15,05 15,20 1.284 796.605.800
26/10/2011 13,81 14,15 +3,28% 13,81 14,54 14,17 14,15 14,38 869 1.047.927.300
25/10/2011 14,49 13,70 -4,73% 13,69 14,49 13,96 13,69 13,70 1.151 1.289.486.900
24/10/2011 14,17 14,38 +2,35% 14,17 14,53 14,37 14,38 14,39 433 291.501.400
21/10/2011 14,00 14,05 +1,44% 13,90 14,18 14,03 14,05 14,12 459 440.856.200
20/10/2011 13,95 13,85 -0,72% 13,79 14,20 14,01 13,85 13,94 663 519.729.700
19/10/2011 13,96 13,95 +1,45% 13,71 14,12 14,00 13,89 13,95 1.067 668.456.500
18/10/2011 13,55 13,75 +0,88% 13,55 13,95 13,67 13,75 13,77 872 571.825.100
17/10/2011 13,94 13,63 -2,64% 13,63 14,10 13,72 13,63 13,70 550 281.041.400
14/10/2011 13,79 14,00 +2,04% 13,79 14,24 14,02 13,98 14,00 955 567.640.200
13/10/2011 13,90 13,72 -0,65% 13,37 13,95 13,69 13,72 13,82 1.144 692.453.500
11/10/2011 13,44 13,81 +1,77% 13,30 13,98 13,74 13,81 13,90 755 356.809.300
10/10/2011 13,15 13,57 +3,19% 13,15 13,70 13,55 13,50 13,68 647 508.301.200
7/10/2011 13,27 13,15 -0,30% 12,53 13,46 13,19 13,15 13,22 1.446 579.414.400
6/10/2011 12,89 13,19 +5,02% 12,68 13,32 13,06 13,16 13,19 810 512.317.600
5/10/2011 12,66 12,56 +0,80% 12,52 12,84 12,62 12,56 12,62 838 612.680.100
4/10/2011 12,16 12,46 +2,89% 12,07 12,46 12,28 12,46 12,50 2.011 850.474.700
3/10/2011 12,20 12,11 -2,34% 12,11 12,40 12,28 12,11 12,29 1.127 440.096.900
30/9/2011 12,31 12,40 0,00% 12,08 12,68 12,43 12,40 12,42 1.145 814.857.100
29/9/2011 12,53 12,40 +1,06% 12,03 12,60 12,39 12,37 12,40 1.146 542.614.900
28/9/2011 12,70 12,27 -3,00% 12,25 12,87 12,53 12,27 12,30 780 445.709.900
27/9/2011 12,95 12,65 +0,40% 12,65 13,10 12,87 12,65 12,66 1.011 565.359.700
26/9/2011 12,95 12,60 -0,79% 12,19 13,12 12,75 12,60 12,70 1.205 761.513.300
23/9/2011 12,75 12,70 +1,60% 12,45 13,06 12,80 12,70 12,78 1.068 684.825.700
22/9/2011 12,38 12,50 -3,10% 11,92 12,92 12,33 12,49 12,50 1.877 1.467.097.200
21/9/2011 13,55 12,90 -3,73% 12,88 13,59 13,26 12,90 13,00 1.432 1.212.696.500
20/9/2011 14,39 13,40 -5,96% 13,40 14,39 13,82 13,40 13,59 1.187 829.332.600
19/9/2011 14,50 14,25 -2,73% 14,08 14,51 14,32 14,25 14,37 655 299.041.800
16/9/2011 14,80 14,65 -0,34% 14,63 14,94 14,72 14,65 14,85 404 358.579.000
15/9/2011 14,85 14,70 -1,01% 14,60 15,20 14,87 14,70 14,78 932 472.558.000
14/9/2011 15,01 14,85 -0,34% 14,66 15,05 14,89 14,85 14,91 514 514.451.700
13/9/2011 15,35 14,90 -0,60% 14,77 15,44 14,97 14,90 14,98 697 350.657.400
12/9/2011 14,67 14,99 -0,33% 14,56 15,12 14,82 14,93 14,99 882 480.665.000
9/9/2011 15,29 15,04 -2,65% 14,86 15,45 15,09 15,00 15,04 964 515.324.500
8/9/2011 15,50 15,45 +0,78% 15,40 15,94 15,61 15,45 15,54 1.370 968.822.400
6/9/2011 14,80 15,33 +1,93% 14,39 15,45 15,25 15,30 15,33 982 782.643.000
5/9/2011 15,05 15,04 -3,34% 14,92 15,30 15,11 15,04 15,06 1.069 567.577.400
2/9/2011 15,70 15,56 -4,07% 15,56 15,90 15,72 15,56 15,74 1.429 1.066.896.600
1/9/2011 16,15 16,22 +1,06% 16,07 16,89 16,48 16,22 16,30 2.151 1.866.710.300
31/8/2011 15,86 16,05 +1,39% 15,86 16,37 16,15 16,04 16,05 845 750.934.100
30/8/2011 15,75 15,83 +0,89% 15,60 15,99 15,81 15,81 15,90 464 543.842.300
29/8/2011 15,07 15,69 +5,30% 15,00 15,88 15,51 15,65 15,69 1.213 605.822.000
26/8/2011 14,74 14,90 +1,98% 14,68 15,07 14,89 14,80 15,00 594 259.931.400
25/8/2011 15,00 14,61 -1,68% 14,61 15,00 14,74 14,60 14,61 266 253.812.100
24/8/2011 14,97 14,86 -0,73% 14,78 15,05 14,94 14,85 14,86 246 331.123.700
23/8/2011 14,70 14,97 +1,63% 14,61 14,97 14,83 14,85 14,97 863 584.429.600
22/8/2011 14,69 14,73 +1,17% 14,47 15,05 14,79 14,73 14,80 620 579.009.200
19/8/2011 14,50 14,56 -0,82% 14,31 15,07 14,65 14,56 14,67 683 539.264.500
18/8/2011 14,51 14,68 -3,23% 14,47 14,86 14,63 14,68 14,78 1.113 582.939.100
17/8/2011 14,95 15,17 +1,47% 14,73 15,25 15,04 15,15 15,17 1.268 691.987.900
16/8/2011 14,55 14,95 +1,98% 14,35 15,00 14,82 14,91 14,95 717 803.198.500
15/8/2011 14,50 14,66 +2,81% 14,20 15,15 14,81 14,57 14,66 895 458.047.400
12/8/2011 14,58 14,26 +0,28% 14,13 14,64 14,37 14,26 14,29 1.349 553.974.800
11/8/2011 13,78 14,22 +4,94% 13,71 14,96 14,27 14,20 14,22 1.198 870.176.200
10/8/2011 13,20 13,55 +4,63% 12,60 13,84 13,33 13,40 13,55 1.468 962.711.000
9/8/2011 12,40 12,95 +7,11% 12,34 13,17 12,80 12,95 13,00 1.806 1.126.639.800
8/8/2011 12,20 12,09 -7,71% 12,02 12,73 12,31 12,05 12,09 1.107 748.920.000
5/8/2011 12,50 13,10 +1,87% 12,16 13,49 12,84 13,10 13,30 1.606 995.031.500
4/8/2011 13,95 12,86 -9,69% 12,60 13,95 13,20 12,86 12,90 1.580 1.065.391.800
3/8/2011 14,59 14,24 -2,60% 13,82 14,70 14,12 14,20 14,24 1.210 670.788.800
2/8/2011 15,00 14,62 -2,86% 14,58 15,21 14,84 14,62 14,70 1.298 512.220.200
1/8/2011 15,11 15,05 +0,33% 14,92 15,30 15,14 15,05 15,17 1.395 556.622.100
29/7/2011 14,55 15,00 +2,46% 14,30 15,11 14,85 15,00 15,08 844 529.216.900
28/7/2011 14,48 14,64 +1,53% 14,22 14,89 14,66 14,60 14,64 634 397.178.800
27/7/2011 14,90 14,42 -3,29% 14,42 15,02 14,58 14,42 14,50 411 229.519.600
26/7/2011 14,92 14,91 -0,13% 14,79 15,19 14,93 14,90 14,91 709 315.903.200
25/7/2011 15,01 14,93 -1,19% 14,76 15,15 14,99 14,93 14,95 341 158.080.900
22/7/2011 15,23 15,11 -0,26% 14,85 15,42 15,08 15,06 15,11 1.549 777.750.700
21/7/2011 14,53 15,15 +3,77% 14,53 15,18 15,01 15,03 15,15 1.174 634.924.600
20/7/2011 14,75 14,60 -1,02% 14,56 14,76 14,69 14,60 14,71 1.469 1.301.273.400
19/7/2011 14,88 14,75 -0,34% 14,60 14,97 14,81 14,75 14,85 718 421.051.300
18/7/2011 15,25 14,80 -3,33% 14,71 15,25 14,85 14,80 14,86 599 515.861.000
15/7/2011 15,64 15,31 -2,17% 15,16 15,64 15,31 15,30 15,31 405 337.943.200
14/7/2011 16,07 15,65 -2,80% 15,45 16,07 15,65 15,54 15,65 814 640.954.700
13/7/2011 15,77 16,10 +2,88% 15,75 16,20 16,06 16,06 16,10 557 436.422.400
12/7/2011 15,14 15,65 +3,23% 14,85 15,80 15,49 15,60 15,65 1.250 660.030.900
11/7/2011 15,80 15,16 -5,25% 15,14 15,80 15,35 15,16 15,18 1.581 915.334.300
8/7/2011 16,15 16,00 -1,90% 15,96 16,35 16,08 15,99 16,00 681 433.825.700
7/7/2011 16,73 16,31 -2,28% 16,05 16,97 16,37 16,30 16,36 1.090 891.836.500
6/7/2011 16,75 16,69 +0,12% 16,29 16,88 16,63 16,63 16,69 681 489.542.500
5/7/2011 17,08 16,67 -2,40% 16,52 17,13 16,75 16,67 16,70 1.286 828.722.200
4/7/2011 17,13 17,08 -1,27% 16,98 17,28 17,07 17,08 17,12 609 440.245.900
1/7/2011 17,11 17,30 +1,94% 16,96 17,46 17,21 17,14 17,30 559 319.827.100
30/6/2011 17,45 16,97 -2,47% 16,89 17,48 17,04 16,90 16,97 868 696.301.000
29/6/2011 17,35 17,40 +0,35% 17,04 17,48 17,39 17,25 17,40 395 451.159.900
28/6/2011 16,81 17,34 +2,91% 16,72 17,34 17,02 17,20 17,34 612 359.590.300
27/6/2011 16,89 16,85 -0,24% 16,67 16,94 16,81 16,85 16,92 439 378.720.600
24/6/2011 16,76 16,89 +0,78% 16,60 16,89 16,80 16,71 16,89 477 319.669.700
22/6/2011 17,20 16,76 -1,70% 16,76 17,31 17,06 16,80 16,90 411 213.967.200
21/6/2011 16,75 17,05 +0,83% 16,75 17,25 17,03 17,05 17,08 643 230.654.700
20/6/2011 17,20 16,91 -2,70% 16,81 17,34 17,10 16,91 17,00 1.371 1.069.357.900
17/6/2011 17,30 17,38 +1,34% 16,96 17,38 17,17 17,10 17,38 944 763.015.400
16/6/2011 17,39 17,15 -0,87% 16,75 17,50 17,23 17,12 17,15 735 930.368.800
15/6/2011 17,30 17,30 -0,40% 17,01 17,38 17,27 17,27 17,35 353 444.361.700
14/6/2011 17,36 17,37 +0,40% 17,36 17,69 17,52 17,37 17,39 677 570.653.700
13/6/2011 17,60 17,30 -1,42% 17,30 17,65 17,43 17,29 17,30 850 802.125.600
10/6/2011 17,28 17,55 +0,46% 17,25 17,70 17,55 17,47 17,55 1.097 649.229.900
9/6/2011 17,30 17,47 +1,10% 17,30 17,85 17,55 17,45 17,47 1.092 580.944.200
8/6/2011 17,00 17,28 +1,17% 16,86 17,49 17,35 17,28 17,35 706 487.412.500
7/6/2011 17,20 17,08 +1,07% 16,98 17,24 17,09 17,05 17,08 540 1.056.994.300
6/6/2011 16,77 16,90 +1,20% 16,77 17,50 17,07 16,90 16,95 854 1.029.428.400
3/6/2011 16,48 16,70 +1,40% 16,40 17,00 16,82 16,70 16,72 799 610.804.400
2/6/2011 16,59 16,47 -0,42% 16,26 16,72 16,47 16,47 16,51 699 462.811.500
1/6/2011 16,94 16,54 -2,25% 16,40 16,94 16,63 16,51 16,54 303 237.489.200
31/5/2011 16,74 16,92 +1,08% 16,64 16,97 16,85 16,76 16,92 527 591.511.100
30/5/2011 16,40 16,74 +1,89% 16,35 16,74 16,53 16,41 16,74 109 90.292.400
27/5/2011 16,49 16,43 +0,12% 16,42 16,56 16,46 16,42 16,43 222 215.385.200
26/5/2011 16,41 16,41 0,00% 16,26 16,60 16,47 16,41 16,52 447 311.075.100
25/5/2011 16,53 16,41 +0,06% 16,41 16,72 16,54 16,41 16,53 325 278.881.800
24/5/2011 16,44 16,40 +0,92% 16,37 16,59 16,47 16,39 16,40 709 608.982.700
23/5/2011 16,25 16,25 -0,43% 15,85 16,36 16,11 16,25 16,29 447 379.174.100
20/5/2011 16,25 16,32 +0,18% 16,01 16,52 16,26 16,31 16,32 972 954.902.500
19/5/2011 16,76 16,29 -1,27% 16,15 16,76 16,40 16,27 16,29 660 617.949.000
18/5/2011 17,00 16,50 -1,20% 16,26 17,00 16,55 16,35 16,53 1.090 647.187.600
17/5/2011 16,93 16,70 -0,89% 16,62 17,14 16,81 16,70 16,80 658 749.802.500
16/5/2011 17,11 16,85 -1,52% 16,80 17,45 17,08 16,85 16,90 614 448.663.700
13/5/2011 17,16 17,11 -0,18% 17,00 17,31 17,13 17,06 17,11 1.084 756.086.300
12/5/2011 16,90 17,14 +2,15% 16,51 17,15 16,92 17,05 17,14 690 576.544.600
11/5/2011 17,18 16,78 -2,04% 16,71 17,19 16,98 16,78 16,84 757 839.954.100
10/5/2011 16,50 17,13 +1,24% 16,50 17,14 17,00 17,05 17,13 413 527.388.300
9/5/2011 16,60 16,92 +2,05% 16,33 16,92 16,74 16,82 16,92 535 424.634.900
6/5/2011 15,85 16,58 +7,04% 15,67 16,58 16,29 16,44 16,58 739 627.049.000
5/5/2011 15,45 15,49 -0,06% 15,30 15,80 15,55 15,42 15,49 463 258.184.400
4/5/2011 15,93 15,50 -1,59% 15,41 16,15 15,87 15,45 15,50 718 677.777.500
3/5/2011 16,03 15,75 -2,36% 15,53 16,15 15,83 15,75 15,80 613 644.556.400
2/5/2011 16,05 16,13 +0,37% 15,90 16,20 16,12 16,03 16,13 378 351.613.300
29/4/2011 15,88 16,07 +3,34% 15,65 16,17 15,98 15,90 16,07 509 389.014.300
28/4/2011 15,48 15,55 +0,32% 15,09 15,77 15,41 15,55 15,60 563 320.035.900
27/4/2011 16,01 15,50 -4,38% 15,23 16,01 15,49 15,43 15,50 580 528.434.500
26/4/2011 15,80 16,21 +2,59% 15,79 16,23 16,13 16,13 16,21 1.456 890.463.200
25/4/2011 15,63 15,80 +0,70% 15,51 15,88 15,74 15,80 15,84 256 195.600.600
20/4/2011 15,51 15,69 +1,29% 15,35 15,78 15,58 15,69 15,73 459 486.191.000
19/4/2011 14,81 15,49 +4,17% 14,81 15,49 15,19 15,40 15,49 373 1.583.281.700
18/4/2011 14,93 14,87 -0,47% 14,64 15,00 14,80 14,80 14,87 207 247.387.500
15/4/2011 14,85 14,94 +0,61% 14,71 14,97 14,86 14,92 14,94 675 288.365.800
14/4/2011 14,35 14,85 +2,84% 14,35 14,85 14,68 14,85 14,87 295 449.969.000
13/4/2011 14,78 14,44 -1,43% 14,24 14,87 14,47 14,41 14,44 979 583.596.500
12/4/2011 14,99 14,65 -2,33% 14,55 15,18 14,87 14,61 14,65 679 568.737.400
11/4/2011 14,72 15,00 +2,04% 14,64 15,05 14,92 15,00 15,01 435 377.750.000
8/4/2011 14,65 14,70 +0,48% 14,45 14,75 14,57 14,53 14,70 198 271.116.800
7/4/2011 14,61 14,63 +0,62% 14,55 14,73 14,65 14,63 14,64 441 318.648.300
6/4/2011 14,63 14,54 -1,22% 14,36 14,89 14,48 14,45 14,54 491 380.149.700
5/4/2011 14,78 14,72 -0,07% 14,64 14,91 14,78 14,71 14,72 856 397.636.900
4/4/2011 14,90 14,73 +1,03% 14,59 14,90 14,69 14,69 14,73 561 2.584.093.200
1/4/2011 14,05 14,58 +4,14% 14,00 14,60 14,36 14,56 14,58 1.096 1.322.764.600
31/3/2011 13,87 14,00 +1,08% 13,75 14,07 13,96 13,85 14,00 387 453.022.900
30/3/2011 14,05 13,85 -0,79% 13,85 14,05 13,93 13,85 13,90 163 236.624.000
29/3/2011 13,93 13,96 -0,64% 13,70 14,01 13,88 13,96 13,97 490 445.614.800
28/3/2011 14,12 14,05 -0,71% 13,91 14,18 13,99 13,97 14,05 238 201.023.300
25/3/2011 14,07 14,15 +0,57% 14,00 14,20 14,07 14,05 14,15 275 682.888.200
24/3/2011 14,15 14,07 +0,50% 14,00 14,27 14,08 14,07 14,10 282 198.434.400
23/3/2011 14,20 14,00 -1,41% 14,00 14,27 14,08 14,00 14,05 130 132.944.900
22/3/2011 13,90 14,20 +2,16% 13,76 14,20 14,07 14,20 14,22 183 126.322.200
21/3/2011 14,10 13,90 -0,50% 13,85 14,26 14,10 13,90 13,99 593 520.902.500
18/3/2011 13,57 13,97 +3,18% 13,57 14,00 13,85 13,97 13,98 322 333.064.900
17/3/2011 13,20 13,54 +2,97% 13,11 13,55 13,33 13,40 13,54 848 493.841.800
16/3/2011 12,80 13,15 +2,90% 12,80 13,15 13,06 13,05 13,15 534 586.613.100
15/3/2011 12,81 12,78 -2,81% 12,64 12,98 12,81 12,76 12,78 688 320.050.800
14/3/2011 13,15 13,15 0,00% 12,87 13,15 13,00 13,15 13,20 325 204.102.800
11/3/2011 12,99 13,15 +0,46% 12,85 13,32 13,08 13,15 13,19 412 405.119.000
10/3/2011 13,48 13,09 -1,95% 12,82 13,48 12,99 12,91 13,19 741 539.400.000
9/3/2011 13,50 13,35 -0,52% 13,33 13,65 13,45 13,31 13,35 475 160.423.300
4/3/2011 13,60 13,42 -1,61% 13,42 13,70 13,53 13,42 13,50 321 211.126.300
3/3/2011 13,80 13,64 +0,96% 13,50 13,80 13,63 13,63 13,64 410 281.237.700
2/3/2011 13,43 13,51 +0,45% 12,92 13,51 13,28 13,25 13,51 453 302.929.500
1/3/2011 13,60 13,45 -0,96% 13,31 13,65 13,54 13,33 13,45 112 127.185.200
28/2/2011 13,65 13,58 -0,07% 13,35 13,85 13,58 13,50 13,58 277 454.323.200
25/2/2011 13,62 13,59 -0,07% 13,45 13,70 13,55 13,53 13,59 179 133.200.800
24/2/2011 13,42 13,60 +1,12% 13,25 13,60 13,40 13,38 13,60 322 270.635.400
23/2/2011 13,54 13,45 -1,75% 13,36 13,80 13,58 13,45 13,66 343 332.016.700
22/2/2011 13,99 13,69 -2,21% 13,69 13,99 13,77 13,69 13,88 387 421.717.200
21/2/2011 14,22 14,00 -0,85% 13,80 14,25 13,94 14,00 14,04 359 255.656.500
18/2/2011 13,69 14,12 +3,29% 13,52 14,12 14,00 14,10 14,12 263 619.093.300
17/2/2011 13,41 13,67 +1,48% 13,30 13,74 13,53 13,60 13,67 342 167.854.000
16/2/2011 13,58 13,47 +0,82% 13,35 13,59 13,44 13,47 13,48 141 127.713.100
15/2/2011 13,44 13,36 -0,30% 13,27 13,48 13,35 13,31 13,36 901 243.391.400
14/2/2011 13,00 13,40 +4,28% 12,94 13,50 13,24 13,37 13,40 494 259.805.600
11/2/2011 12,95 12,85 +0,55% 12,71 13,09 12,90 12,84 12,85 369 242.601.200
10/2/2011 12,51 12,78 +1,03% 12,51 12,80 12,61 12,70 12,78 289 358.703.300
9/2/2011 13,20 12,65 -3,44% 12,65 13,20 12,77 12,65 12,66 318 374.026.000
8/2/2011 12,91 13,10 +0,77% 12,84 13,17 13,02 13,02 13,10 312 236.578.600
7/2/2011 13,16 13,00 -0,54% 12,70 13,26 13,02 13,00 13,14 387 658.043.800
4/2/2011 13,76 13,07 -4,04% 13,07 13,86 13,28 13,07 13,15 530 539.718.200
3/2/2011 14,05 13,62 -3,34% 13,62 14,44 13,94 13,62 13,72 604 2.076.033.400
2/2/2011 13,90 14,09 +2,18% 13,80 14,28 14,13 14,06 14,09 576 500.306.100
1/2/2011 13,60 13,79 +2,38% 13,52 13,97 13,77 13,74 13,79 959 329.712.800
31/1/2011 13,82 13,47 -2,53% 13,24 14,09 13,73 13,46 13,47 291 244.525.500
28/1/2011 14,40 13,82 -4,76% 13,80 14,40 14,00 13,82 13,90 933 692.667.600
27/1/2011 15,38 14,51 -5,60% 14,35 15,49 14,88 14,51 14,69 914 633.239.600
26/1/2011 15,68 15,37 -2,10% 15,35 15,75 15,51 15,35 15,37 363 210.570.700
24/1/2011 14,92 15,70 +4,60% 14,90 15,83 15,49 15,51 15,70 948 532.749.800
21/1/2011 14,85 15,01 +0,81% 14,79 15,03 14,88 15,00 15,01 334 114.584.900
20/1/2011 15,09 14,89 -0,73% 14,77 15,10 14,89 14,84 14,89 220 190.390.000
19/1/2011 15,00 15,00 +0,07% 14,88 15,09 14,98 14,95 15,00 276 167.481.000
18/1/2011 14,74 14,99 +1,70% 14,74 15,00 14,90 14,94 14,99 972 408.988.600
17/1/2011 14,73 14,74 0,00% 14,41 14,77 14,67 14,67 14,74 198 293.351.300
14/1/2011 14,36 14,74 +3,08% 14,27 14,74 14,57 14,60 14,74 216 181.525.300
13/1/2011 14,40 14,30 -0,56% 14,30 14,50 14,40 14,30 14,38 99 95.919.200
12/1/2011 14,45 14,38 -0,21% 14,15 14,51 14,34 14,38 14,39 244 220.232.900
11/1/2011 14,31 14,41 +1,12% 14,23 14,44 14,32 14,33 14,41 374 335.001.900
10/1/2011 14,24 14,25 +0,35% 14,22 14,33 14,26 14,22 14,25 243 239.526.400
7/1/2011 14,18 14,20 +0,21% 14,15 14,27 14,19 14,17 14,20 166 178.957.700
6/1/2011 13,99 14,17 +2,61% 13,86 14,17 14,06 14,03 14,17 171 201.896.500
5/1/2011 13,70 13,81 +0,07% 13,62 14,02 13,88 13,81 13,97 339 301.255.500
4/1/2011 13,93 13,80 -0,93% 13,62 14,02 13,83 13,80 13,81 413 315.377.600
3/1/2011 13,99 13,93 -0,71% 13,82 14,00 13,93 13,93 13,97 332 318.228.700
30/12/2010 14,00 14,03 +0,07% 13,70 14,03 13,87 13,96 14,03 410 407.653.900
29/12/2010 13,83 14,02 +3,09% 13,77 14,15 14,00 14,02 14,03 403 337.736.900
28/12/2010 13,54 13,60 +0,52% 13,54 13,85 13,69 13,60 13,82 225 157.948.900
27/12/2010 13,50 13,53 -0,07% 13,33 13,65 13,52 13,53 13,60 267 154.694.700
23/12/2010 13,57 13,54 0,00% 13,38 13,57 13,52 13,42 13,54 415 179.437.800
22/12/2010 13,40 13,54 +1,73% 13,35 13,55 13,51 13,45 13,56 752 486.490.800
21/12/2010 12,93 13,31 +3,02% 12,93 13,42 13,27 13,30 13,31 662 783.559.600
20/12/2010 12,80 12,92 +0,94% 12,60 13,05 12,91 12,92 13,00 270 187.146.300
17/12/2010 12,58 12,80 +1,99% 12,46 12,80 12,54 12,70 12,80 181 508.041.600
16/12/2010 12,91 12,55 -2,86% 12,55 13,07 12,77 12,55 12,58 453 630.730.100
15/12/2010 13,19 12,92 -2,42% 12,90 13,19 12,97 12,92 12,94 233 227.656.200
14/12/2010 12,99 13,24 +1,69% 12,87 13,29 13,09 13,22 13,24 402 190.364.900
13/12/2010 12,95 13,02 +0,93% 12,90 13,14 13,02 12,98 13,02 265 156.160.400
10/12/2010 12,80 12,90 +0,94% 12,62 13,00 12,83 12,90 12,93 834 270.800.300
9/12/2010 12,80 12,78 +1,27% 12,66 12,88 12,75 12,74 12,78 155 138.725.200
8/12/2010 12,90 12,62 -2,17% 12,40 12,98 12,63 12,62 12,70 278 190.523.100
7/12/2010 13,10 12,90 +0,23% 12,81 13,10 12,95 12,87 12,90 107 100.945.500
6/12/2010 13,00 12,87 -0,23% 12,21 13,08 12,79 12,87 12,98 294 255.514.600
3/12/2010 13,05 12,90 -0,77% 12,90 13,05 12,92 12,90 12,94 190 263.738.900
2/12/2010 12,96 13,00 -0,76% 12,96 13,08 13,00 12,99 13,04 179 164.202.900
1/12/2010 13,02 13,10 +0,69% 12,96 13,21 13,10 13,10 13,18 283 348.060.000
30/11/2010 12,96 13,01 +0,85% 12,81 13,09 12,98 12,94 13,01 263 164.138.700
29/11/2010 13,14 12,90 -2,20% 12,80 13,14 12,95 12,90 12,93 252 251.102.300
26/11/2010 13,00 13,19 +0,46% 12,78 13,20 12,96 13,15 13,19 509 549.880.000
25/11/2010 12,45 13,13 +5,38% 12,44 13,13 12,94 13,13 13,14 641 651.212.000
24/11/2010 12,03 12,46 +4,27% 12,03 12,46 12,37 12,40 12,46 429 328.326.500
23/11/2010 12,21 11,95 -2,77% 11,86 12,21 11,95 11,95 12,00 606 327.099.800
22/11/2010 12,55 12,29 -2,07% 12,20 12,55 12,38 12,25 12,29 351 227.899.200
19/11/2010 12,29 12,55 +2,03% 12,20 12,55 12,37 12,55 12,57 199 431.868.200
18/11/2010 11,99 12,30 +3,71% 11,99 12,30 12,14 12,26 12,30 167 129.119.500
17/11/2010 11,90 11,86 -0,67% 11,78 11,95 11,84 11,86 11,95 143 168.852.200
16/11/2010 12,00 11,94 -1,32% 11,62 12,06 11,85 11,71 11,94 351 251.621.200
12/11/2010 12,10 12,10 -0,66% 11,97 12,10 12,01 12,10 12,11 311 196.622.200
11/11/2010 12,20 12,18 +0,66% 11,92 12,20 12,02 12,07 12,18 396 312.539.600
10/11/2010 12,30 12,10 -0,98% 12,00 12,34 12,12 12,10 12,19 839 211.758.200
9/11/2010 12,42 12,22 -0,97% 12,22 12,47 12,34 12,21 12,22 369 200.503.200
8/11/2010 12,38 12,34 -0,16% 12,22 12,54 12,38 12,34 12,42 220 180.641.700
5/11/2010 12,48 12,36 +0,16% 12,17 12,49 12,34 12,36 12,40 289 118.547.700
4/11/2010 12,20 12,34 +1,15% 12,20 12,48 12,39 12,34 12,40 300 280.599.600
3/11/2010 12,10 12,20 +0,91% 12,07 12,20 12,13 12,15 12,20 375 209.762.100
1/11/2010 12,06 12,09 +0,17% 11,91 12,10 12,04 12,03 12,09 321 154.332.400
29/10/2010 12,15 12,07 +2,37% 12,04 12,18 12,10 12,07 12,10 447 448.500.100
28/10/2010 12,19 11,79 -0,92% 11,79 12,19 11,86 11,75 11,79 154 397.842.400
27/10/2010 11,50 11,90 +3,75% 11,40 12,00 11,68 11,90 11,91 437 389.220.900
26/10/2010 11,50 11,47 -1,12% 11,21 11,59 11,50 11,47 11,50 254 291.021.600
25/10/2010 11,80 11,60 +0,35% 11,55 11,80 11,62 11,55 11,60 194 112.428.400
22/10/2010 11,78 11,56 -1,11% 11,41 11,80 11,58 11,56 11,69 376 285.077.100
21/10/2010 12,33 11,69 -2,58% 10,97 12,39 11,90 11,68 11,69 717 744.771.900
20/10/2010 12,08 12,00 -0,41% 11,98 12,28 12,06 11,99 12,00 318 376.826.700
19/10/2010 12,21 12,05 -2,43% 11,96 12,34 12,08 12,05 12,08 577 216.836.300
18/10/2010 12,65 12,35 -2,60% 12,25 12,66 12,45 12,35 12,40 558 260.788.300
15/10/2010 12,53 12,68 +1,93% 12,10 12,73 12,37 12,64 12,68 880 734.193.100
14/10/2010 11,86 12,44 +4,89% 11,86 12,49 12,28 12,42 12,44 1.312 986.220.700
13/10/2010 11,50 11,86 +2,95% 11,50 11,86 11,78 11,85 11,86 462 346.413.700
11/10/2010 11,41 11,52 +1,41% 11,40 11,59 11,49 11,49 11,52 209 178.561.400
8/10/2010 11,67 11,36 -1,90% 11,35 11,67 11,43 11,35 11,36 515 495.190.500
7/10/2010 11,75 11,58 -0,94% 11,44 11,85 11,60 11,55 11,58 212 135.972.900
6/10/2010 11,75 11,69 -0,51% 11,56 11,79 11,64 11,57 11,69 291 264.179.800
5/10/2010 11,66 11,75 +1,47% 11,65 11,88 11,77 11,69 11,75 206 276.481.700
4/10/2010 11,80 11,58 -1,95% 11,58 11,95 11,71 11,58 11,69 264 263.850.800
1/10/2010 11,31 11,81 +3,60% 11,31 11,94 11,71 11,81 11,83 356 364.094.300
30/9/2010 11,58 11,40 -0,96% 11,01 11,66 11,33 11,36 11,40 549 284.046.100
29/9/2010 11,80 11,51 -2,46% 11,51 11,80 11,62 11,51 11,52 335 173.460.200
28/9/2010 11,80 11,80 +0,17% 11,54 11,90 11,72 11,75 11,80 558 252.274.400
27/9/2010 11,89 11,78 -0,93% 11,61 11,89 11,71 11,70 11,78 239 213.848.000
24/9/2010 11,92 11,89 -0,25% 11,61 11,92 11,82 11,80 11,89 335 185.219.800
23/9/2010 11,75 11,92 +1,19% 11,72 11,95 11,83 11,91 11,92 244 288.555.100
22/9/2010 11,60 11,78 +0,86% 11,30 11,80 11,72 11,67 11,78 252 169.930.300
21/9/2010 11,69 11,68 +0,69% 11,30 11,73 11,64 11,65 11,68 260 173.094.700
20/9/2010 11,79 11,60 -1,61% 11,55 11,84 11,65 11,60 11,62 271 171.591.300
17/9/2010 11,60 11,79 +1,64% 11,43 11,79 11,67 11,65 11,79 500 265.895.200
16/9/2010 11,50 11,60 +1,22% 11,39 11,70 11,58 11,56 11,64 439 238.848.000
15/9/2010 11,62 11,46 -1,55% 11,46 11,62 11,52 11,46 11,48 165 112.074.200
14/9/2010 11,64 11,64 0,00% 11,30 11,75 11,56 11,59 11,64 269 133.667.000
13/9/2010 11,79 11,64 -0,17% 11,55 11,79 11,67 11,60 11,64 330 149.479.400
10/9/2010 11,39 11,66 +2,19% 11,30 11,70 11,61 11,61 11,66 549 472.755.500
9/9/2010 11,20 11,41 +1,88% 11,16 11,44 11,30 11,25 11,41 134 190.718.600
8/9/2010 11,13 11,20 +0,63% 11,01 11,35 11,18 11,14 11,20 138 93.047.500
6/9/2010 11,27 11,13 -1,24% 11,01 11,27 11,11 11,13 11,14 115 31.890.600
3/9/2010 11,33 11,27 0,00% 11,04 11,43 11,25 11,10 11,27 195 185.988.500
2/9/2010 11,09 11,27 +1,62% 11,06 11,29 11,21 11,20 11,27 626 156.327.200
1/9/2010 10,80 11,09 +3,55% 10,74 11,17 11,02 11,09 11,10 665 269.792.800
31/8/2010 11,07 10,71 -2,64% 10,62 11,10 10,82 10,71 10,85 514 330.755.500
30/8/2010 11,30 11,00 -2,31% 10,99 11,37 11,18 10,90 11,00 277 323.454.300
27/8/2010 10,50 11,26 +7,24% 10,50 11,51 11,18 11,25 11,26 1.095 883.301.800
26/8/2010 10,51 10,50 0,00% 10,47 10,65 10,52 10,47 10,50 129 197.858.800
25/8/2010 10,70 10,50 -2,23% 10,50 10,73 10,60 10,50 10,58 376 266.256.300
24/8/2010 10,62 10,74 -0,28% 10,46 10,74 10,65 10,69 10,74 189 169.912.400
23/8/2010 10,55 10,77 +1,60% 10,55 10,90 10,72 10,76 10,77 168 132.185.500
20/8/2010 10,68 10,60 -0,93% 10,39 10,69 10,57 10,42 10,60 124 134.229.400
19/8/2010 10,46 10,70 +1,71% 10,43 10,78 10,60 10,70 10,74 129 142.145.000
18/8/2010 10,65 10,52 -1,03% 10,38 10,70 10,54 10,52 10,59 335 394.432.800
17/8/2010 10,63 10,63 -0,09% 10,50 10,89 10,70 10,63 10,64 365 387.188.900
16/8/2010 10,15 10,64 +4,01% 10,07 10,92 10,46 10,60 10,64 634 537.481.800
13/8/2010 10,20 10,23 +0,79% 10,00 10,35 10,22 10,23 10,27 504 276.173.600
12/8/2010 9,77 10,15 +3,78% 9,66 10,24 9,98 10,13 10,15 603 245.137.500
11/8/2010 9,85 9,78 +0,10% 9,62 9,85 9,71 9,74 9,78 123 64.619.300
10/8/2010 9,76 9,77 -0,81% 9,71 9,80 9,76 9,74 9,77 148 114.836.700
9/8/2010 9,75 9,85 -0,51% 9,75 9,93 9,84 9,82 9,85 64 36.521.700
6/8/2010 9,92 9,90 +0,30% 9,64 9,96 9,88 9,80 9,90 128 120.257.800
5/8/2010 9,80 9,87 +0,20% 9,75 10,02 9,88 9,83 9,87 282 261.089.100
4/8/2010 9,60 9,85 +3,68% 9,41 9,93 9,69 9,84 9,85 291 369.353.100
3/8/2010 9,51 9,50 -0,21% 9,46 9,59 9,52 9,50 9,52 136 102.251.000
2/8/2010 9,43 9,52 +0,85% 9,43 9,60 9,52 9,52 9,53 198 130.247.200
30/7/2010 9,24 9,44 +1,83% 9,23 9,44 9,40 9,40 9,44 112 99.445.500
29/7/2010 9,24 9,27 -0,32% 9,06 9,44 9,29 9,26 9,27 210 177.204.900
28/7/2010 9,36 9,30 -0,96% 9,30 9,42 9,34 9,30 9,38 115 116.911.300
27/7/2010 9,42 9,39 -0,32% 9,36 9,44 9,42 9,37 9,39 81 70.063.300
26/7/2010 9,35 9,42 -0,42% 9,34 9,52 9,42 9,40 9,42 115 65.382.800
23/7/2010 9,32 9,46 +1,39% 9,26 9,49 9,38 9,40 9,46 96 57.443.700
22/7/2010 9,31 9,33 +0,43% 9,20 9,50 9,34 9,32 9,33 243 259.703.100
21/7/2010 9,18 9,29 +0,43% 9,14 9,39 9,25 9,20 9,29 142 145.453.800
20/7/2010 9,39 9,25 -0,86% 9,04 9,39 9,22 9,25 9,26 139 136.414.900
19/7/2010 9,04 9,33 +3,67% 8,97 9,37 9,23 9,33 9,37 268 168.635.700
16/7/2010 9,01 9,00 +0,11% 8,80 9,20 9,01 8,99 9,00 205 124.800.200
15/7/2010 8,80 8,99 +2,28% 8,75 9,00 8,91 8,94 8,99 334 379.186.200
14/7/2010 8,77 8,79 +0,92% 8,66 8,80 8,74 8,76 8,79 260 181.453.200
13/7/2010 8,52 8,71 +2,47% 8,52 8,78 8,69 8,69 8,71 350 262.690.400
12/7/2010 8,41 8,50 -0,12% 8,41 8,60 8,49 8,45 8,50 105 62.439.100
8/7/2010 8,40 8,51 +1,19% 8,35 8,51 8,46 8,49 8,51 91 80.059.000
7/7/2010 8,43 8,41 +0,24% 8,37 8,59 8,42 8,41 8,43 83 89.680.600
6/7/2010 8,42 8,39 +1,08% 8,25 8,42 8,35 8,30 8,39 217 110.726.300
5/7/2010 8,44 8,30 -1,19% 8,24 8,44 8,30 8,28 8,30 56 162.520.600
2/7/2010 8,30 8,40 +1,69% 8,27 8,40 8,31 8,30 8,40 54 59.512.300
1/7/2010 8,30 8,26 -0,24% 8,22 8,36 8,29 8,25 8,27 112 120.191.400
30/6/2010 8,31 8,28 0,00% 8,28 8,44 8,34 8,28 8,35 95 69.281.300
29/6/2010 8,48 8,28 -3,61% 8,25 8,49 8,34 8,28 8,30 225 121.663.400
28/6/2010 8,49 8,59 +1,30% 8,46 8,59 8,52 8,55 8,59 103 94.600.900
25/6/2010 8,30 8,48 +2,42% 8,27 8,48 8,36 8,44 8,48 231 155.968.200
24/6/2010 8,25 8,28 -0,24% 8,21 8,33 8,28 8,20 8,28 233 83.810.200
23/6/2010 8,29 8,30 +0,12% 8,26 8,34 8,30 8,28 8,30 157 54.115.300
22/6/2010 8,09 8,29 +2,35% 8,09 8,29 8,22 8,22 8,29 509 157.226.200
21/6/2010 8,20 8,10 -0,61% 8,09 8,28 8,14 8,09 8,10 208 81.389.800
18/6/2010 8,15 8,15 -0,49% 8,09 8,25 8,16 8,15 8,19 96 86.180.000
17/6/2010 8,21 8,19 +0,49% 8,10 8,24 8,17 8,15 8,21 246 245.719.600
16/6/2010 8,17 8,15 -0,12% 8,07 8,24 8,12 8,12 8,16 132 81.933.300
15/6/2010 8,20 8,16 -0,97% 8,12 8,30 8,22 8,16 8,20 158 56.404.900
14/6/2010 8,23 8,24 +0,86% 8,07 8,27 8,17 8,13 8,24 166 66.939.500
11/6/2010 8,20 8,17 -0,97% 8,17 8,34 8,23 8,17 8,20 203 158.611.200
10/6/2010 8,02 8,25 +2,10% 8,02 8,25 8,18 8,18 8,24 143 58.038.800
9/6/2010 7,95 8,08 +2,67% 7,95 8,09 8,03 8,00 8,07 92 72.275.900
8/6/2010 7,85 7,87 +0,25% 7,85 8,01 7,94 7,87 8,00 114 108.784.800
7/6/2010 8,00 7,85 -2,73% 7,81 8,02 7,92 7,85 7,90 68 53.568.000
4/6/2010 7,99 8,07 -0,49% 7,90 8,20 8,04 8,03 8,07 81 108.073.800
2/6/2010 7,79 8,11 +4,11% 7,76 8,15 7,99 8,10 8,12 128 113.664.500
1/6/2010 7,90 7,79 -2,38% 7,79 8,00 7,86 7,79 7,95 151 179.317.200
31/5/2010 7,90 7,98 +1,01% 7,89 8,00 7,98 7,96 7,98 150 172.496.800
28/5/2010 7,90 7,90 0,00% 7,85 7,95 7,89 7,87 7,90 63 40.099.900
27/5/2010 7,90 7,90 +3,95% 7,83 7,93 7,89 7,90 7,91 97 96.050.200
26/5/2010 7,79 7,60 +0,13% 7,60 7,90 7,80 7,60 7,84 166 151.234.700
25/5/2010 7,30 7,59 +1,07% 7,18 7,59 7,36 7,53 7,59 128 81.192.800
24/5/2010 7,21 7,51 +1,49% 7,15 7,53 7,41 7,51 7,53 153 47.668.000
21/5/2010 7,10 7,40 +3,21% 7,10 7,45 7,38 7,36 7,40 119 54.536.300
20/5/2010 7,09 7,17 +0,28% 6,91 7,45 7,12 7,17 7,19 427 380.364.100
19/5/2010 7,40 7,15 -5,17% 6,90 7,45 7,21 7,15 7,19 465 348.102.600
18/5/2010 7,70 7,54 -0,79% 7,53 7,81 7,67 7,51 7,56 225 203.930.600
17/5/2010 7,65 7,60 -2,69% 7,52 7,90 7,64 7,60 7,67 318 192.583.300
14/5/2010 7,87 7,81 -1,39% 7,65 7,88 7,73 7,80 7,81 365 117.512.600
13/5/2010 7,99 7,92 -0,75% 7,86 8,00 7,96 7,92 7,96 80 39.245.700
12/5/2010 7,86 7,98 +3,64% 7,86 8,00 7,93 7,94 7,99 100 130.317.300
11/5/2010 7,90 7,70 -2,65% 7,56 8,01 7,88 7,69 7,70 246 256.213.500
10/5/2010 7,70 7,91 +9,86% 7,55 7,92 7,78 7,91 7,92 267 322.639.900
7/5/2010 7,52 7,20 -3,36% 7,10 7,61 7,32 7,20 7,36 345 310.278.000
6/5/2010 7,90 7,45 -5,10% 7,39 7,92 7,60 7,44 7,45 355 227.578.800
5/5/2010 8,05 7,85 -2,48% 7,75 8,05 7,93 7,85 7,96 226 198.327.100
4/5/2010 8,18 8,05 -0,86% 7,95 8,26 8,07 8,01 8,05 276 191.371.100
3/5/2010 8,22 8,12 -0,98% 8,12 8,25 8,18 8,12 8,19 142 148.442.400
30/4/2010 8,24 8,20 -2,03% 8,10 8,24 8,19 8,19 8,20 105 168.412.300
29/4/2010 8,30 8,37 +2,20% 8,22 8,40 8,33 8,35 8,37 109 61.209.200
28/4/2010 8,30 8,19 -1,92% 8,13 8,40 8,23 8,19 8,25 256 145.674.900
27/4/2010 8,52 8,35 -2,00% 8,26 8,52 8,35 8,31 8,35 173 116.890.200
26/4/2010 8,60 8,52 -0,58% 8,45 8,69 8,60 8,46 8,52 116 72.255.900
23/4/2010 8,52 8,57 +0,82% 8,47 8,58 8,54 8,51 8,57 128 70.213.600
22/4/2010 8,56 8,50 0,00% 8,46 8,56 8,51 8,48 8,50 117 154.345.500
20/4/2010 8,35 8,50 +0,35% 8,35 8,85 8,62 8,50 8,54 481 399.486.100
19/4/2010 8,22 8,47 +3,17% 7,99 8,50 8,31 8,35 8,47 277 177.551.400
16/4/2010 8,47 8,21 -2,03% 8,21 8,47 8,24 8,21 8,26 108 94.540.700
15/4/2010 8,40 8,38 -0,24% 8,32 8,47 8,37 8,34 8,38 95 109.587.400
14/4/2010 8,34 8,40 +1,82% 8,20 8,40 8,32 8,38 8,40 239 108.124.100
13/4/2010 8,21 8,25 +0,73% 8,16 8,32 8,22 8,25 8,28 92 64.491.300
12/4/2010 8,45 8,19 -2,38% 8,19 8,48 8,30 8,19 8,28 226 152.747.900
9/4/2010 8,50 8,39 -0,83% 8,25 8,50 8,40 8,30 8,39 150 203.359.100
8/4/2010 8,38 8,46 +0,83% 8,22 8,50 8,41 8,45 8,46 165 212.281.300
7/4/2010 8,37 8,39 -0,71% 8,20 8,40 8,29 8,37 8,39 250 149.126.100
6/4/2010 8,30 8,45 +1,56% 8,30 8,50 8,40 8,40 8,45 194 183.331.500
5/4/2010 8,30 8,32 +1,34% 8,25 8,35 8,30 8,30 8,32 112 52.722.900
1/4/2010 8,22 8,21 +0,74% 8,18 8,35 8,28 8,21 8,25 175 89.449.800
31/3/2010 8,20 8,15 -0,12% 8,10 8,20 8,14 8,15 8,19 330 170.878.700
30/3/2010 8,29 8,16 -0,85% 8,05 8,29 8,17 8,13 8,16 183 88.847.700
29/3/2010 8,23 8,23 +0,98% 8,23 8,44 8,34 8,23 8,32 245 263.778.000
26/3/2010 8,18 8,15 -1,21% 8,10 8,21 8,15 8,15 8,19 38 23.000.200
25/3/2010 8,24 8,25 +1,60% 8,18 8,28 8,22 8,17 8,25 148 61.214.000
24/3/2010 8,21 8,12 -1,10% 8,02 8,22 8,09 8,12 8,19 163 194.250.800
23/3/2010 8,28 8,21 -0,97% 8,21 8,35 8,31 8,21 8,31 109 88.532.200
22/3/2010 8,20 8,29 +0,36% 8,16 8,36 8,27 8,29 8,31 102 72.128.300
19/3/2010 8,26 8,26 +0,12% 8,18 8,34 8,25 8,22 8,26 164 92.937.500
18/3/2010 8,28 8,25 -0,24% 8,08 8,28 8,20 8,17 8,25 117 134.678.700
17/3/2010 8,24 8,27 +0,61% 8,15 8,32 8,25 8,25 8,27 135 122.652.000
16/3/2010 8,42 8,22 -1,56% 8,07 8,42 8,20 8,20 8,22 1.630 382.724.400
15/3/2010 8,31 8,35 -0,12% 8,30 8,40 8,37 8,34 8,38 318 145.343.000
12/3/2010 8,40 8,36 -0,12% 8,31 8,44 8,36 8,35 8,37 186 116.777.200
11/3/2010 8,48 8,37 -1,06% 8,37 8,48 8,42 8,37 8,39 102 136.522.000
10/3/2010 8,40 8,46 +0,71% 8,33 8,46 8,37 8,36 8,46 185 175.100.900
9/3/2010 8,54 8,40 -0,47% 8,34 8,56 8,49 8,39 8,40 298 303.285.100
8/3/2010 8,50 8,44 +0,48% 8,41 8,50 8,47 8,42 8,44 204 136.747.000
5/3/2010 8,50 8,40 -0,36% 8,40 8,55 8,45 8,40 8,42 381 194.003.200
4/3/2010 8,42 8,43 -0,82% 8,40 8,50 8,46 8,43 8,50 79 35.781.900
3/3/2010 8,50 8,50 0,00% 8,37 8,53 8,45 8,41 8,50 697 152.187.300
2/3/2010 8,51 8,50 0,00% 8,40 8,54 8,48 8,41 8,50 83 45.297.700
1/3/2010 8,31 8,50 +2,16% 8,31 8,56 8,45 8,45 8,50 177 97.824.700
26/2/2010 8,38 8,32 +0,60% 8,26 8,40 8,31 8,32 8,33 146 162.016.900
25/2/2010 8,40 8,27 -2,71% 8,21 8,40 8,30 8,27 8,30 223 127.636.100
24/2/2010 8,35 8,50 +1,43% 8,35 8,50 8,43 8,36 8,50 110 69.867.500
23/2/2010 8,50 8,38 -1,99% 8,32 8,50 8,40 8,33 8,38 148 65.377.600
22/2/2010 8,50 8,55 0,00% 8,48 8,70 8,56 8,50 8,55 234 166.014.100
19/2/2010 8,37 8,55 +0,94% 8,37 8,64 8,54 8,55 8,56 155 220.377.500
18/2/2010 8,29 8,47 +0,83% 8,29 8,55 8,42 8,47 8,49 84 72.098.100
17/2/2010 8,40 8,40 +0,72% 8,39 8,56 8,51 8,37 8,43 71 127.576.900
12/2/2010 8,49 8,34 -2,68% 8,25 8,50 8,35 8,30 8,34 90 60.216.700
11/2/2010 8,32 8,57 +2,63% 8,32 8,57 8,43 8,50 8,57 188 87.082.500
10/2/2010 8,28 8,35 +2,08% 8,20 8,37 8,29 8,31 8,35 155 95.178.100
9/2/2010 7,99 8,18 +3,15% 7,94 8,25 8,14 8,17 8,18 147 86.385.000
8/2/2010 8,11 7,93 +0,38% 7,85 8,11 7,93 7,93 7,94 177 97.928.400
5/2/2010 7,85 7,90 -1,25% 7,40 7,91 7,72 7,83 7,93 451 255.462.700
4/2/2010 8,25 8,00 -4,19% 7,86 8,27 8,04 7,99 8,00 269 280.074.200
3/2/2010 8,37 8,35 -0,36% 8,30 8,48 8,37 8,30 8,35 86 39.419.400
2/2/2010 8,55 8,38 -1,41% 8,36 8,65 8,49 8,37 8,38 180 92.019.600
1/2/2010 8,15 8,50 +4,29% 8,08 8,53 8,32 8,43 8,50 201 162.866.700
29/1/2010 8,15 8,15 +1,37% 8,10 8,37 8,22 8,15 8,17 203 219.465.600
28/1/2010 8,39 8,04 -1,59% 8,03 8,39 8,21 8,04 8,13 254 174.458.100
27/1/2010 8,20 8,17 -0,61% 8,03 8,30 8,12 8,12 8,17 171 135.416.200
26/1/2010 8,19 8,22 +0,74% 8,00 8,34 8,08 8,20 8,23 182 172.821.100
22/1/2010 8,12 8,16 -0,61% 7,94 8,33 8,15 8,15 8,16 222 215.999.200
21/1/2010 8,49 8,21 -1,68% 8,10 8,50 8,23 8,21 8,25 350 224.528.800
20/1/2010 8,50 8,35 -3,02% 8,31 8,64 8,45 8,35 8,42 277 175.816.000
19/1/2010 8,67 8,61 -0,81% 8,57 8,72 8,63 8,60 8,63 299 159.469.100
18/1/2010 8,75 8,68 +0,12% 8,51 8,75 8,66 8,68 8,70 244 182.278.600
15/1/2010 8,80 8,67 -1,03% 8,60 8,80 8,68 8,66 8,67 259 361.666.500
14/1/2010 8,99 8,76 +0,11% 8,73 8,99 8,78 8,75 8,76 188 156.917.500
13/1/2010 8,90 8,75 -0,57% 8,74 9,06 8,81 8,75 8,78 349 347.558.000
12/1/2010 8,81 8,80 0,00% 8,69 8,81 8,78 8,75 8,80 175 195.467.600
11/1/2010 8,81 8,80 0,00% 8,66 8,85 8,78 8,78 8,80 213 279.554.800
8/1/2010 8,82 8,80 +0,69% 8,65 8,85 8,77 8,75 8,80 343 453.366.500
7/1/2010 8,82 8,74 -0,23% 8,70 8,86 8,76 8,70 8,74 297 109.718.300
6/1/2010 8,88 8,76 -0,68% 8,63 8,90 8,80 8,76 8,79 430 413.893.500
5/1/2010 8,70 8,82 +1,97% 8,65 8,88 8,74 8,81 8,82 497 563.709.800
4/1/2010 8,55 8,65 +1,76% 8,53 8,69 8,63 8,61 8,65 573 167.969.800
30/12/2009 8,37 8,50 +1,80% 8,27 8,50 8,43 8,36 8,50 203 222.475.900
29/12/2009 8,33 8,35 0,00% 8,30 8,40 8,35 8,33 8,35 97 138.320.900
28/12/2009 8,40 8,35 +1,09% 8,35 8,49 8,45 8,30 8,35 117 105.151.300
23/12/2009 8,40 8,26 -1,67% 8,26 8,41 8,33 8,26 8,39 93 74.352.300
22/12/2009 8,25 8,40 +2,19% 8,20 8,40 8,31 8,20 8,40 273 297.641.400
21/12/2009 7,91 8,22 +4,05% 7,91 8,30 8,18 8,22 8,23 312 225.573.100
18/12/2009 8,10 7,90 -1,99% 7,86 8,10 7,90 7,90 7,94 568 423.872.000
17/12/2009 8,10 8,06 -1,59% 7,92 8,17 8,03 7,98 8,06 306 269.749.800
16/12/2009 8,20 8,19 -0,12% 7,80 8,29 8,15 8,13 8,19 316 441.839.600
15/12/2009 8,27 8,20 -1,80% 8,15 8,40 8,22 8,19 8,20 254 206.272.100
14/12/2009 8,45 8,35 -1,18% 8,27 8,50 8,34 8,33 8,35 91 106.750.500
11/12/2009 8,45 8,45 +0,36% 8,38 8,50 8,41 8,40 8,45 93 92.951.600
10/12/2009 8,48 8,42 +0,12% 8,36 8,48 8,41 8,38 8,42 205 61.710.000
9/12/2009 8,41 8,41 +0,12% 8,25 8,50 8,35 8,32 8,41 446 166.635.400
8/12/2009 8,36 8,40 +0,12% 8,30 8,45 8,37 8,37 8,40 100 82.328.100
7/12/2009 8,48 8,39 -0,36% 8,35 8,48 8,40 8,36 8,39 227 204.581.200
4/12/2009 8,45 8,42 -0,47% 8,27 8,55 8,42 8,35 8,42 295 161.085.800
3/12/2009 8,60 8,46 +0,12% 8,41 8,63 8,51 8,45 8,46 252 232.357.800
2/12/2009 8,50 8,45 0,00% 8,40 8,64 8,51 8,43 8,45 438 624.230.900
1/12/2009 8,10 8,45 +4,45% 8,10 8,45 8,34 8,43 8,45 831 643.971.000
30/11/2009 7,99 8,09 +1,13% 7,99 8,12 8,07 8,01 8,09 325 256.901.900
27/11/2009 7,82 8,00 +0,25% 7,77 8,00 7,89 7,85 8,00 286 142.585.800
26/11/2009 8,00 7,98 -0,75% 7,80 8,00 7,88 7,90 7,98 100 91.914.200
25/11/2009 8,14 8,04 -0,74% 8,03 8,21 8,14 8,03 8,04 279 357.423.800
24/11/2009 8,00 8,10 +1,25% 8,00 8,10 8,08 8,09 8,10 304 897.980.700
23/11/2009 7,88 8,00 +1,27% 7,88 8,05 7,99 7,94 8,00 123 219.449.800
19/11/2009 7,90 7,90 +0,25% 7,71 7,90 7,84 7,78 7,90 164 154.658.400
18/11/2009 8,07 7,88 -2,60% 7,70 8,10 7,96 7,84 7,88 244 186.869.500
17/11/2009 8,07 8,09 +1,00% 7,98 8,10 8,05 8,05 8,09 690 247.199.700
16/11/2009 8,07 8,01 -0,25% 7,90 8,15 8,01 7,96 8,01 379 262.864.600
13/11/2009 7,88 8,03 +2,29% 7,78 8,03 7,97 7,86 8,03 410 412.211.500
12/11/2009 7,96 7,85 -0,63% 7,76 7,97 7,88 7,77 7,85 263 100.595.900
11/11/2009 7,89 7,90 +1,41% 7,84 8,10 7,97 7,86 7,90 688 457.516.400
10/11/2009 8,09 7,79 -3,71% 7,79 8,09 7,87 7,79 7,85 399 215.560.900
9/11/2009 7,69 8,09 +6,45% 7,69 8,09 7,91 8,05 8,09 585 337.419.600
6/11/2009 7,79 7,60 -2,44% 7,41 7,79 7,61 7,58 7,60 356 171.724.100
5/11/2009 7,77 7,79 -0,13% 7,68 7,90 7,78 7,67 7,79 275 219.023.500
4/11/2009 7,90 7,80 +5,55% 7,57 7,91 7,72 7,72 7,80 400 234.455.700
3/11/2009 7,00 7,39 +3,21% 6,81 7,40 7,15 7,38 7,39 219 134.458.600
30/10/2009 7,20 7,16 +2,29% 6,68 7,20 6,94 6,80 7,16 223 154.587.300
29/10/2009 7,00 7,00 +5,90% 6,80 7,20 6,94 6,99 7,00 234 182.843.700
28/10/2009 7,14 6,61 -8,32% 6,49 7,18 6,68 6,61 6,64 877 910.278.000
27/10/2009 7,50 7,21 -4,12% 7,14 7,50 7,24 7,20 7,23 333 199.267.600
26/10/2009 7,47 7,52 -0,66% 7,39 7,57 7,46 7,50 7,52 235 194.648.900
23/10/2009 7,62 7,57 -0,13% 7,43 7,65 7,51 7,45 7,57 254 95.434.500
22/10/2009 7,57 7,58 +0,13% 7,34 7,61 7,46 7,52 7,58 324 179.959.100
21/10/2009 7,50 7,57 0,00% 7,50 7,67 7,58 7,55 7,57 312 186.742.100
20/10/2009 7,65 7,57 -3,93% 7,31 7,70 7,51 7,51 7,57 329 198.603.200
19/10/2009 7,75 7,88 +1,68% 7,67 7,90 7,82 7,81 7,88 383 223.925.900
16/10/2009 7,76 7,75 -0,51% 7,65 7,84 7,74 7,73 7,75 447 209.931.300
15/10/2009 7,85 7,79 -1,02% 7,60 7,92 7,79 7,78 7,79 400 214.225.100
14/10/2009 7,90 7,87 +0,77% 7,81 7,93 7,86 7,86 7,87 370 323.937.800
13/10/2009 7,60 7,81 +3,17% 7,50 7,90 7,78 7,80 7,81 573 425.566.700
9/10/2009 7,62 7,57 -1,05% 7,51 7,70 7,59 7,51 7,57 490 317.964.900
8/10/2009 7,69 7,65 -0,39% 7,51 7,77 7,66 7,61 7,65 428 206.509.700
7/10/2009 7,67 7,68 +0,52% 7,52 7,70 7,60 7,60 7,68 203 113.766.600
6/10/2009 7,54 7,64 +1,87% 7,50 7,64 7,58 7,59 7,64 590 305.116.500
5/10/2009 7,45 7,50 +1,35% 7,40 7,60 7,46 7,46 7,50 472 267.060.600
2/10/2009 7,39 7,40 +0,54% 7,12 7,53 7,38 7,38 7,40 345 303.052.500
1/10/2009 7,65 7,36 -1,74% 7,30 7,85 7,54 7,36 7,40 551 686.415.500
30/9/2009 7,59 7,49 -0,13% 7,41 7,60 7,45 7,46 7,49 133 314.155.900
29/9/2009 7,56 7,50 -0,66% 7,45 7,60 7,49 7,50 7,52 87 67.411.100
28/9/2009 7,47 7,55 +2,03% 7,39 7,56 7,51 7,54 7,55 257 287.753.200
25/9/2009 7,27 7,40 +1,79% 7,27 7,51 7,39 7,35 7,40 115 97.596.800
24/9/2009 7,40 7,27 -0,82% 7,20 7,40 7,24 7,24 7,27 129 153.029.900
23/9/2009 7,50 7,33 -2,27% 7,33 7,59 7,40 7,33 7,35 161 145.644.500
22/9/2009 7,60 7,50 -0,40% 7,43 7,72 7,52 7,48 7,50 330 320.038.200
21/9/2009 7,30 7,53 +3,29% 7,30 7,67 7,51 7,53 7,55 379 424.060.300
18/9/2009 7,22 7,29 +1,53% 7,17 7,29 7,24 7,20 7,29 174 497.920.800
17/9/2009 7,30 7,18 0,00% 7,02 7,30 7,18 7,11 7,18 272 239.754.700
16/9/2009 7,06 7,18 +1,84% 7,06 7,45 7,23 7,17 7,18 684 835.870.800
15/9/2009 7,00 7,05 0,00% 7,00 7,09 7,04 7,01 7,05 130 170.564.700
14/9/2009 6,95 7,05 +1,59% 6,93 7,10 7,04 7,01 7,05 108 93.284.000
11/9/2009 7,10 6,94 -1,98% 6,90 7,12 6,97 6,94 6,95 252 259.030.800
10/9/2009 7,04 7,08 +0,28% 6,96 7,11 7,06 7,00 7,08 164 180.508.100
9/9/2009 7,12 7,06 -1,12% 6,91 7,12 6,99 7,04 7,06 132 122.499.800
8/9/2009 7,10 7,14 +2,00% 6,98 7,20 7,09 7,07 7,14 276 259.167.600
4/9/2009 6,60 7,00 +7,69% 6,56 7,00 6,81 6,96 7,00 444 301.792.100
3/9/2009 6,55 6,50 +0,15% 6,24 6,71 6,45 6,46 6,50 734 302.941.700
2/9/2009 6,76 6,49 -4,56% 6,31 6,76 6,54 6,46 6,49 511 351.805.800
1/9/2009 7,05 6,80 -3,82% 6,80 7,11 6,92 6,79 6,80 350 199.588.100
31/8/2009 7,03 7,07 +0,14% 6,89 7,08 6,97 7,00 7,07 175 126.324.900
28/8/2009 7,17 7,06 -0,84% 7,00 7,30 7,11 7,05 7,06 249 395.939.600
27/8/2009 6,99 7,12 +1,86% 6,88 7,13 7,02 7,05 7,12 181 241.354.400
26/8/2009 6,79 6,99 +2,95% 6,66 7,03 6,92 6,99 7,00 364 171.763.200
25/8/2009 6,83 6,79 -0,15% 6,58 6,83 6,72 6,72 6,79 187 127.840.000
24/8/2009 6,85 6,80 -0,73% 6,71 7,10 6,91 6,80 6,81 341 270.258.800
21/8/2009 6,60 6,85 +4,74% 6,55 6,85 6,70 6,85 6,86 420 346.370.600
20/8/2009 6,25 6,54 +5,48% 6,25 6,59 6,46 6,54 6,55 667 711.735.000
19/8/2009 6,29 6,20 -0,32% 6,15 6,29 6,21 6,18 6,20 148 138.191.900
18/8/2009 6,06 6,22 +2,81% 6,05 6,27 6,16 6,19 6,22 209 170.498.700
17/8/2009 6,04 6,05 -1,63% 5,94 6,06 6,02 6,03 6,05 218 91.730.600
14/8/2009 6,01 6,15 +1,99% 5,93 6,17 6,07 6,10 6,15 269 240.573.900
13/8/2009 6,10 6,03 -0,82% 5,89 6,15 5,99 6,00 6,03 282 152.284.500
12/8/2009 6,04 6,08 +0,33% 5,91 6,19 6,06 6,00 6,08 557 441.658.400
11/8/2009 5,78 6,06 +4,48% 5,78 6,09 5,96 6,02 6,06 387 345.842.700
10/8/2009 5,87 5,80 +0,35% 5,70 5,87 5,77 5,77 5,80 314 268.643.700
7/8/2009 6,12 5,78 -3,99% 5,70 6,26 5,94 5,75 5,78 725 532.592.800
6/8/2009 6,10 6,02 +0,67% 5,98 6,30 6,04 6,02 6,03 856 431.322.100
5/8/2009 5,98 5,98 -0,33% 5,95 6,05 5,99 5,98 6,00 254 184.243.900
4/8/2009 5,99 6,00 +0,17% 5,96 6,03 5,99 5,98 6,00 395 283.599.200
3/8/2009 6,10 5,99 0,00% 5,85 6,10 5,99 5,97 5,99 297 302.318.000
31/7/2009 6,03 5,99 0,00% 5,93 6,03 5,98 5,98 5,99 210 104.087.400
30/7/2009 6,06 5,99 -0,17% 5,96 6,06 6,00 5,98 5,99 201 278.764.800
29/7/2009 6,03 6,00 -0,33% 5,95 6,20 6,04 5,99 6,00 421 814.812.500
28/7/2009 6,05 6,02 -0,17% 5,93 6,10 5,99 5,96 6,02 140 91.606.200
27/7/2009 5,95 6,03 +1,52% 5,80 6,10 5,97 5,98 6,03 212 318.873.300
24/7/2009 5,83 5,94 +1,89% 5,79 5,97 5,89 5,90 5,94 126 119.138.600
23/7/2009 5,89 5,83 +0,52% 5,80 5,89 5,82 5,80 5,84 107 90.968.700
22/7/2009 5,89 5,80 -0,51% 5,67 5,91 5,79 5,80 5,81 346 110.371.600
21/7/2009 5,78 5,83 +1,39% 5,71 5,91 5,83 5,80 5,83 250 172.491.600
20/7/2009 5,65 5,75 +4,55% 5,60 5,80 5,72 5,75 5,76 489 262.523.000
17/7/2009 5,37 5,50 +3,77% 5,37 5,53 5,47 5,42 5,50 134 108.674.100
16/7/2009 5,37 5,30 -0,93% 5,15 5,39 5,24 5,27 5,30 109 69.351.000
15/7/2009 5,52 5,35 -2,01% 5,28 5,57 5,38 5,33 5,35 178 130.212.500
14/7/2009 5,60 5,46 -0,36% 5,31 5,70 5,53 5,46 5,48 361 272.594.300
13/7/2009 5,18 5,48 +6,41% 5,12 5,53 5,38 5,43 5,47 333 200.154.000
10/7/2009 5,02 5,15 +1,98% 5,02 5,20 5,09 5,15 5,16 218 76.910.600
8/7/2009 4,90 5,05 +2,23% 4,90 5,19 5,04 5,02 5,05 365 325.172.700
7/7/2009 4,80 4,94 +5,11% 4,80 5,12 4,90 4,91 4,95 359 1.150.174.200
6/7/2009 4,75 4,70 0,00% 4,60 4,75 4,67 4,66 4,70 49 36.358.900
3/7/2009 4,62 4,70 +2,17% 4,60 4,70 4,65 4,63 4,70 113 91.227.700
2/7/2009 4,52 4,60 +1,77% 4,44 4,61 4,52 4,55 4,60 125 192.795.700
1/7/2009 4,60 4,52 -0,66% 4,51 4,60 4,52 4,50 4,52 77 63.442.600
30/6/2009 4,64 4,55 +0,22% 4,48 4,64 4,52 4,52 4,55 97 89.077.500
29/6/2009 4,50 4,54 0,00% 4,45 4,64 4,50 4,50 4,54 557 351.234.000
26/6/2009 4,55 4,54 -1,94% 4,45 4,60 4,50 4,44 4,55 89 76.197.400
25/6/2009 4,50 4,63 +2,89% 4,50 4,70 4,55 4,55 4,63 283 146.583.300
24/6/2009 4,49 4,50 +1,12% 4,45 4,59 4,49 4,45 4,50 58 30.998.900
23/6/2009 4,39 4,45 +3,49% 4,30 4,50 4,41 4,45 4,46 313 36.438.400
22/6/2009 4,60 4,30 -6,52% 4,30 4,60 4,35 4,30 4,36 264 163.365.500
19/6/2009 4,56 4,60 +0,88% 4,45 4,70 4,58 4,60 4,65 480 175.373.400
18/6/2009 4,73 4,56 -3,59% 4,55 4,73 4,60 4,56 4,59 453 119.460.200
17/6/2009 4,68 4,73 -0,42% 4,56 4,73 4,61 4,60 4,73 301 71.378.400
16/6/2009 4,80 4,75 -1,04% 4,70 4,81 4,77 4,70 4,75 151 103.142.100
15/6/2009 4,85 4,80 -3,03% 4,75 4,95 4,83 4,75 4,80 124 87.418.000
12/6/2009 4,75 4,95 +3,56% 4,70 4,96 4,87 4,95 4,97 280 151.286.800
10/6/2009 4,85 4,78 0,00% 4,65 4,85 4,74 4,75 4,78 77 73.747.400
9/6/2009 4,77 4,78 -0,42% 4,70 4,88 4,78 4,78 4,79 99 61.057.500
8/6/2009 4,80 4,80 0,00% 4,67 4,80 4,73 4,76 4,80 96 37.868.600
5/6/2009 4,71 4,80 +3,23% 4,57 4,92 4,77 4,80 4,81 298 202.629.200
4/6/2009 4,61 4,65 +3,79% 4,43 4,69 4,54 4,61 4,65 85 197.943.600
3/6/2009 4,49 4,48 -0,44% 4,36 4,62 4,43 4,42 4,48 145 117.565.300
2/6/2009 4,40 4,50 +2,27% 4,39 4,57 4,47 4,45 4,50 293 188.311.500
1/6/2009 4,31 4,40 +2,09% 4,25 4,48 4,39 4,40 4,42 161 148.711.600
29/5/2009 4,14 4,31 +3,61% 4,14 4,39 4,26 4,30 4,31 342 236.985.700
28/5/2009 4,14 4,16 +0,48% 4,00 4,17 4,07 4,12 4,16 205 83.654.100
27/5/2009 3,96 4,14 +5,61% 3,96 4,20 4,11 4,08 4,14 297 116.425.700
26/5/2009 3,93 3,92 -0,76% 3,78 3,94 3,83 3,92 3,93 198 192.722.700
25/5/2009 4,02 3,95 -2,23% 3,90 4,02 3,96 3,92 3,95 103 190.657.900
22/5/2009 4,01 4,04 +1,00% 3,90 4,05 4,00 4,00 4,04 85 59.010.900
21/5/2009 4,18 4,00 -5,88% 3,99 4,18 4,04 3,99 4,00 106 95.521.900
20/5/2009 4,28 4,25 -2,30% 4,20 4,40 4,32 4,20 4,25 123 140.093.600
19/5/2009 4,14 4,35 +4,82% 4,14 4,41 4,32 4,35 4,39 197 211.230.500
18/5/2009 3,83 4,15 +7,79% 3,83 4,15 4,01 4,12 4,15 180 155.648.300
15/5/2009 3,87 3,85 +0,79% 3,78 3,88 3,82 3,85 3,89 177 190.671.700
14/5/2009 3,80 3,82 -1,55% 3,67 3,90 3,83 3,82 3,88 166 98.586.700
13/5/2009 3,70 3,88 +2,65% 3,63 3,90 3,82 3,85 3,88 323 165.965.200
12/5/2009 3,70 3,78 +8,31% 3,65 3,88 3,74 3,77 3,78 524 358.409.900
11/5/2009 3,33 3,49 +4,18% 3,33 3,50 3,43 3,44 3,49 70 52.219.300
8/5/2009 3,10 3,35 +8,06% 3,10 3,37 3,23 3,27 3,35 77 30.518.500
7/5/2009 3,27 3,10 -2,52% 3,02 3,27 3,09 3,10 3,11 154 46.699.900
6/5/2009 3,34 3,18 -4,50% 3,06 3,43 3,22 3,18 3,24 150 126.677.000
5/5/2009 3,43 3,33 -2,63% 3,30 3,61 3,46 3,30 3,33 79 40.407.800
4/5/2009 3,44 3,42 -0,29% 3,37 3,50 3,42 3,40 3,42 98 64.147.600
30/4/2009 3,42 3,43 +1,78% 3,31 3,44 3,39 3,41 3,43 50 30.972.600
29/4/2009 3,21 3,37 +6,31% 3,20 3,40 3,32 3,31 3,37 78 81.856.000
28/4/2009 3,25 3,17 -2,76% 3,15 3,25 3,16 3,17 3,20 66 63.204.900
27/4/2009 3,11 3,26 +5,16% 3,10 3,28 3,22 3,25 3,26 114 98.242.200
24/4/2009 3,08 3,10 +0,32% 3,08 3,23 3,17 3,10 3,12 111 108.092.300
23/4/2009 2,96 3,09 +5,10% 2,96 3,09 3,02 3,03 3,09 78 46.844.900
22/4/2009 2,83 2,94 +4,63% 2,83 2,94 2,90 2,94 2,96 32 19.676.000
20/4/2009 2,90 2,81 -6,64% 2,80 2,97 2,88 2,80 2,81 80 41.225.900
17/4/2009 3,05 3,01 -1,63% 3,00 3,08 3,01 3,01 3,04 58 67.418.200
16/4/2009 3,03 3,06 0,00% 2,95 3,08 2,99 3,05 3,06 69 88.324.400
15/4/2009 3,05 3,06 +0,33% 2,98 3,06 3,01 2,98 3,06 40 41.406.000
14/4/2009 2,85 3,05 +5,17% 2,85 3,05 2,98 2,97 3,05 102 107.970.400
13/4/2009 2,70 2,90 +9,43% 2,65 2,90 2,84 2,90 2,95 151 669.100.800
9/4/2009 2,60 2,65 +7,29% 2,56 2,70 2,59 2,65 2,66 113 51.748.700
8/4/2009 2,62 2,47 -5,00% 2,47 2,62 2,54 2,46 2,47 102 43.932.900
7/4/2009 2,60 2,60 0,00% 2,51 2,65 2,59 2,56 2,60 36 14.892.300
6/4/2009 2,58 2,60 -1,14% 2,41 2,62 2,54 2,60 2,63 34 18.003.600
3/4/2009 2,65 2,63 -1,87% 2,61 2,65 2,63 2,61 2,62 15 2.558.900
2/4/2009 2,58 2,68 +6,77% 2,51 2,75 2,61 2,61 2,68 182 65.299.600
1/4/2009 2,50 2,51 +2,45% 2,46 2,51 2,48 2,48 2,51 68 38.038.600
31/3/2009 2,45 2,45 0,00% 2,40 2,59 2,46 2,45 2,48 43 21.966.300
30/3/2009 2,30 2,45 +2,08% 2,30 2,45 2,40 2,45 2,47 31 13.872.200
27/3/2009 2,39 2,40 +0,42% 2,34 2,42 2,36 2,40 2,42 28 11.456.800
26/3/2009 2,30 2,39 +3,91% 2,27 2,39 2,32 2,35 2,39 81 48.952.500
25/3/2009 2,30 2,30 -0,43% 2,25 2,37 2,28 2,26 2,30 50 267.638.700
24/3/2009 2,28 2,31 -0,86% 2,24 2,31 2,25 2,24 2,30 23 19.022.600
23/3/2009 2,30 2,33 +1,75% 2,24 2,36 2,27 2,26 2,33 48 36.285.100
20/3/2009 2,29 2,29 +1,78% 2,26 2,30 2,28 2,26 2,29 12 4.553.000
19/3/2009 2,26 2,25 0,00% 2,25 2,33 2,26 2,25 2,29 42 23.079.300
18/3/2009 2,25 2,25 0,00% 2,19 2,26 2,23 2,21 2,25 45 51.117.700
17/3/2009 2,13 2,25 +8,17% 2,13 2,33 2,24 2,24 2,25 143 129.066.200
16/3/2009 2,05 2,08 0,00% 2,01 2,08 2,03 2,02 2,08 130 24.516.100
13/3/2009 2,05 2,08 +1,46% 2,01 2,11 2,06 2,02 2,08 81 8.766.400
12/3/2009 2,09 2,05 -1,91% 2,04 2,10 2,06 2,04 2,05 27 11.246.900
11/3/2009 2,05 2,09 +1,46% 2,02 2,12 2,07 2,05 2,09 27 5.245.900
10/3/2009 2,05 2,06 +0,49% 2,02 2,09 2,05 2,05 2,06 22 3.320.300
9/3/2009 2,11 2,05 -0,49% 2,01 2,11 2,02 2,01 2,05 24 6.840.200
6/3/2009 2,15 2,06 -3,29% 2,06 2,16 2,12 2,07 2,10 18 4.835.400
5/3/2009 2,07 2,13 +0,47% 2,06 2,16 2,10 2,07 2,13 20 1.556.900
4/3/2009 2,14 2,12 -0,93% 2,08 2,14 2,12 2,04 2,12 24 26.776.600
3/3/2009 2,14 2,14 +2,88% 2,05 2,16 2,08 2,03 2,14 33 9.572.800
2/3/2009 2,16 2,08 -5,45% 2,04 2,16 2,05 2,03 2,08 40 17.660.200
27/2/2009 2,05 2,20 +4,76% 2,05 2,20 2,14 2,13 2,20 50 15.936.600
26/2/2009 2,08 2,10 +4,48% 2,02 2,10 2,04 2,05 2,10 35 23.732.000
25/2/2009 2,00 2,01 0,00% 2,00 2,08 2,04 2,01 2,06 26 3.930.400
20/2/2009 2,02 2,01 -1,95% 1,98 2,05 2,00 2,01 2,05 43 64.143.500
19/2/2009 1,99 2,05 +1,99% 1,99 2,08 2,01 2,02 2,05 33 25.326.900
18/2/2009 2,02 2,01 +0,50% 2,00 2,03 2,00 2,01 2,02 32 170.113.100
17/2/2009 2,01 2,00 -2,44% 1,99 2,05 2,00 2,00 2,06 28 23.291.700
16/2/2009 2,05 2,05 0,00% 2,05 2,09 2,07 2,05 2,07 17 5.965.800
13/2/2009 2,05 2,05 +0,49% 2,00 2,05 2,03 2,01 2,05 22 152.030.200
12/2/2009 2,03 2,04 +0,99% 2,01 2,05 2,02 2,01 2,04 10 4.636.500
11/2/2009 2,05 2,02 +0,50% 2,02 2,05 2,04 2,02 2,05 24 256.879.600
10/2/2009 2,06 2,01 -1,47% 1,95 2,09 2,00 2,01 2,05 44 12.632.000
9/2/2009 2,01 2,04 +1,49% 2,01 2,05 2,03 2,03 2,04 34 10.507.100
6/2/2009 1,99 2,01 +1,52% 1,98 2,03 1,99 1,99 2,01 52 36.693.000
5/2/2009 1,90 1,98 +4,21% 1,90 1,99 1,94 1,95 1,98 26 6.237.400
4/2/2009 2,00 1,90 -2,56% 1,86 2,09 1,98 1,87 1,93 151 83.391.900
3/2/2009 1,95 1,95 0,00% 1,92 2,00 1,92 1,94 1,95 99 169.161.000
2/2/2009 1,98 1,95 -2,01% 1,93 1,98 1,95 1,94 1,95 94 17.326.100
30/1/2009 1,96 1,99 0,00% 1,95 2,00 1,97 1,96 1,99 23 42.851.100
29/1/2009 2,01 1,99 -1,00% 1,95 2,01 1,96 1,96 1,99 45 21.931.800
28/1/2009 2,00 2,01 +2,03% 1,97 2,03 1,98 2,01 2,03 67 67.704.900
27/1/2009 1,96 1,97 -1,99% 1,96 2,03 1,98 1,97 2,00 40 43.197.200
26/1/2009 2,06 2,01 +0,50% 1,93 2,06 1,96 2,00 2,01 75 34.519.100
23/1/2009 2,05 2,00 -3,85% 1,98 2,05 2,00 1,99 2,00 85 70.193.200
22/1/2009 2,10 2,08 0,00% 2,08 2,16 2,10 2,10 2,12 35 27.855.200
21/1/2009 2,11 2,08 -1,89% 2,06 2,11 2,07 2,06 2,10 9 23.230.100
20/1/2009 2,16 2,12 -3,64% 2,07 2,16 2,10 2,12 2,13 38 19.017.300
19/1/2009 2,13 2,20 +3,77% 2,11 2,20 2,16 2,16 2,20 17 8.887.500
16/1/2009 2,19 2,12 +1,44% 2,11 2,19 2,14 2,12 2,15 17 2.169.200
15/1/2009 2,07 2,09 +0,97% 2,03 2,10 2,09 2,05 2,15 38 30.332.200
14/1/2009 2,19 2,07 -5,05% 2,00 2,19 2,04 2,05 2,07 62 55.208.000
13/1/2009 2,22 2,18 +0,46% 2,08 2,22 2,15 2,15 2,19 55 31.548.800
12/1/2009 2,33 2,17 -7,26% 2,17 2,33 2,22 2,17 2,19 48 23.326.300
9/1/2009 2,32 2,34 +0,86% 2,22 2,38 2,25 2,23 2,34 58 10.493.800
8/1/2009 2,39 2,32 -1,28% 2,26 2,40 2,31 2,28 2,32 55 31.223.400
7/1/2009 2,35 2,35 -0,42% 2,32 2,39 2,34 2,27 2,35 26 8.292.800
6/1/2009 2,40 2,36 +0,43% 2,34 2,43 2,34 2,32 2,36 34 127.219.400
5/1/2009 2,46 2,35 -2,49% 2,33 2,46 2,37 2,35 2,36 37 6.163.300
2/1/2009 2,36 2,41 +2,55% 2,36 2,46 2,38 2,36 2,41 24 22.601.600
30/12/2008 2,46 2,35 -2,08% 2,33 2,46 2,36 2,25 2,35 42 26.915.500
29/12/2008 2,36 2,40 +2,56% 2,35 2,42 2,39 2,34 2,40 39 288.919.000
26/12/2008 2,26 2,34 +4,00% 2,25 2,34 2,33 2,19 2,34 24 6.676.100
23/12/2008 2,19 2,25 +2,74% 2,18 2,27 2,20 2,15 2,25 23 24.332.700
22/12/2008 2,25 2,19 -0,45% 2,11 2,25 2,21 2,11 2,20 31 11.348.700
19/12/2008 2,19 2,20 +0,92% 2,14 2,22 2,18 2,16 2,20 36 15.496.800
18/12/2008 2,32 2,18 -5,22% 2,18 2,45 2,34 2,17 2,28 64 41.462.700
17/12/2008 2,31 2,30 -1,71% 2,21 2,31 2,30 2,21 2,31 13 12.306.600
16/12/2008 2,30 2,34 +1,74% 2,22 2,39 2,30 2,23 2,34 31 21.763.900
15/12/2008 2,28 2,30 +0,88% 2,25 2,32 2,28 2,25 2,30 21 17.260.700
12/12/2008 2,12 2,28 +3,64% 2,10 2,28 2,19 2,12 2,28 24 7.556.100
11/12/2008 2,00 2,20 +12,24% 1,96 2,29 2,08 2,16 2,20 65 29.666.800
10/12/2008 2,00 1,96 -1,51% 1,96 2,01 1,98 1,95 1,96 48 35.314.500
9/12/2008 1,99 1,99 +2,05% 1,95 1,99 1,97 1,97 1,99 10 1.600.000
8/12/2008 2,00 1,95 0,00% 1,93 2,00 1,95 1,95 1,96 36 57.696.300
5/12/2008 1,93 1,95 0,00% 1,88 1,98 1,94 1,90 1,95 42 280.268.800
4/12/2008 1,91 1,95 0,00% 1,91 1,95 1,94 1,92 1,95 22 30.388.900
3/12/2008 1,94 1,95 0,00% 1,90 1,95 1,93 1,91 1,94 27 21.305.600
2/12/2008 1,92 1,95 +1,04% 1,92 1,96 1,94 1,92 1,95 29 63.318.500
1/12/2008 1,99 1,93 -3,50% 1,90 1,99 1,95 1,90 1,93 25 28.131.200
28/11/2008 2,01 2,00 -1,48% 1,96 2,05 2,00 1,95 2,00 63 67.924.500
27/11/2008 2,00 2,03 +1,50% 1,98 2,04 2,01 2,00 2,03 22 7.006.500
26/11/2008 1,90 2,00 +8,11% 1,85 2,00 1,90 1,93 2,00 64 221.031.000
25/11/2008 1,86 1,85 0,00% 1,85 1,86 1,85 1,84 1,85 24 32.602.900
24/11/2008 1,85 1,85 +2,78% 1,85 1,92 1,88 1,84 1,85 50 41.783.700
21/11/2008 1,85 1,80 -1,10% 1,77 1,85 1,80 1,77 1,80 64 72.894.900
19/11/2008 1,92 1,82 -1,09% 1,80 1,92 1,84 1,82 1,87 61 92.784.000
18/11/2008 1,86 1,84 -3,16% 1,84 1,91 1,86 1,82 1,84 60 162.027.600
17/11/2008 1,90 1,90 +2,15% 1,90 1,95 1,90 1,90 1,95 39 44.545.700
14/11/2008 1,91 1,86 -1,06% 1,85 1,91 1,88 1,86 1,88 28 39.597.100
13/11/2008 1,85 1,88 +1,08% 1,85 1,94 1,87 1,85 1,88 37 106.279.500
12/11/2008 1,88 1,86 -1,59% 1,85 1,92 1,88 1,85 1,86 75 68.826.300
11/11/2008 1,89 1,89 0,00% 1,84 1,92 1,87 1,88 1,90 54 33.272.100
10/11/2008 2,00 1,89 -4,55% 1,89 2,09 1,98 1,88 1,90 108 161.122.400
7/11/2008 1,89 1,98 +6,45% 1,85 1,98 1,93 1,92 1,99 34 9.580.300
6/11/2008 1,86 1,86 -3,13% 1,85 1,92 1,88 1,86 1,91 61 56.554.600
5/11/2008 1,99 1,92 +1,05% 1,90 2,02 1,98 1,89 1,94 84 78.963.200
4/11/2008 1,92 1,90 +1,06% 1,88 1,99 1,91 1,89 1,90 178 161.447.400
3/11/2008 1,97 1,88 -4,57% 1,88 2,00 1,90 1,87 1,89 53 18.565.800
31/10/2008 1,91 1,97 +1,03% 1,85 2,00 1,90 1,87 1,97 57 10.658.800
30/10/2008 1,99 1,95 0,00% 1,95 2,13 2,00 1,95 2,03 82 106.730.700
29/10/2008 1,89 1,95 +7,73% 1,80 1,95 1,86 1,90 1,95 51 28.746.000
28/10/2008 1,85 1,81 -0,55% 1,74 1,90 1,80 1,81 1,89 58 16.219.400
27/10/2008 1,88 1,82 0,00% 1,81 1,88 1,82 1,81 1,85 25 8.524.200
24/10/2008 1,80 1,82 -4,21% 1,70 1,89 1,77 1,82 1,85 39 7.295.100
23/10/2008 1,90 1,90 -2,56% 1,83 1,96 1,90 1,85 1,90 42 17.418.000
22/10/2008 2,11 1,95 -10,14% 1,91 2,14 1,98 1,94 1,95 75 36.747.700
21/10/2008 2,07 2,17 +4,33% 2,07 2,20 2,15 2,15 2,17 99 116.853.000
20/10/2008 2,02 2,08 +7,77% 1,98 2,08 2,02 2,02 2,08 129 108.026.100
17/10/2008 1,84 1,93 +9,04% 1,80 1,93 1,87 1,82 1,93 66 38.093.800
16/10/2008 1,79 1,77 -2,21% 1,67 1,87 1,71 1,75 1,77 84 54.485.600
15/10/2008 1,90 1,81 -5,24% 1,78 1,90 1,84 1,78 1,81 67 89.198.200
14/10/2008 1,99 1,91 +4,37% 1,83 1,99 1,93 1,90 1,91 116 121.316.800
13/10/2008 1,85 1,83 +7,02% 1,77 1,87 1,81 1,83 1,87 102 39.553.000
10/10/2008 1,86 1,71 -13,20% 1,70 1,86 1,75 1,71 1,76 101 84.777.200
9/10/2008 2,20 1,97 -6,19% 1,95 2,21 2,05 1,92 1,97 59 82.264.200
8/10/2008 2,00 2,10 +3,96% 1,87 2,18 1,99 2,02 2,10 147 112.089.900
7/10/2008 2,16 2,02 -6,05% 2,01 2,17 2,08 2,01 2,02 76 81.996.800
6/10/2008 2,34 2,15 -9,66% 1,97 2,34 2,05 2,06 2,15 132 84.570.700
3/10/2008 2,50 2,38 -4,03% 2,29 2,54 2,40 2,35 2,38 106 50.355.900
2/10/2008 2,64 2,48 -4,98% 2,42 2,64 2,51 2,44 2,49 97 94.935.800
1/10/2008 2,70 2,61 -1,14% 2,60 2,70 2,64 2,61 2,68 37 32.504.500
30/9/2008 2,56 2,64 +3,94% 2,52 2,67 2,60 2,61 2,64 96 130.159.700
29/9/2008 2,78 2,54 -10,56% 2,50 2,78 2,64 2,54 2,55 142 122.044.100
26/9/2008 2,94 2,84 -2,41% 2,80 2,94 2,84 2,84 2,88 118 116.452.800
25/9/2008 2,90 2,91 +2,11% 2,85 2,98 2,92 2,91 2,97 70 109.000.500
24/9/2008 2,95 2,85 -1,72% 2,85 3,02 2,93 2,85 2,97 131 159.757.200
23/9/2008 2,95 2,90 -1,69% 2,90 2,95 2,91 2,90 2,93 80 151.013.800
22/9/2008 3,00 2,95 +1,03% 2,93 3,00 2,97 2,95 2,99 64 71.486.900
19/9/2008 2,99 2,92 +4,29% 2,85 3,05 2,95 2,91 2,92 123 142.287.000
18/9/2008 2,64 2,80 +4,87% 2,64 2,89 2,71 2,77 2,83 89 273.918.000
17/9/2008 2,74 2,67 -1,84% 2,64 2,76 2,69 2,64 2,67 111 136.993.500
16/9/2008 2,81 2,72 -4,56% 2,66 2,81 2,73 2,72 2,78 174 356.315.900
15/9/2008 2,96 2,85 -5,00% 2,83 2,97 2,90 2,81 2,85 146 241.491.100
12/9/2008 3,04 3,00 +1,01% 2,97 3,04 2,99 2,98 3,00 80 178.404.700
11/9/2008 2,93 2,97 0,00% 2,93 3,00 2,97 2,97 3,00 74 124.023.700
10/9/2008 3,05 2,97 -0,67% 2,94 3,10 2,99 2,97 3,02 113 189.288.000
9/9/2008 3,00 2,99 -1,97% 2,98 3,09 3,00 2,99 3,00 196 182.283.100
8/9/2008 3,09 3,05 +0,66% 3,01 3,15 3,08 3,05 3,08 213 266.063.500
5/9/2008 2,95 3,03 +1,68% 2,90 3,03 2,97 3,00 3,03 180 220.751.100
4/9/2008 3,09 2,98 -1,65% 2,96 3,09 3,00 2,98 2,99 206 204.663.100
3/9/2008 3,02 3,03 +3,06% 2,96 3,15 3,02 3,03 3,04 502 837.997.200
2/9/2008 3,01 2,94 -1,01% 2,89 3,04 2,93 2,94 2,95 912 2.781.852.800
1/9/2008 3,09 2,97 -1,33% 2,90 3,13 3,00 2,97 3,00 364 445.559.100
29/8/2008 2,99 3,01 +4,51% 2,95 3,27 3,10 3,00 3,01 656 1.055.111.900
28/8/2008 2,98 2,88 -0,69% 2,85 3,15 2,91 2,88 2,93 697 480.211.200
27/8/2008 3,01 2,90 -1,69% 2,88 3,04 2,92 2,90 2,93 179 301.096.400
26/8/2008 3,05 2,95 -3,28% 2,95 3,07 2,99 2,95 2,98 215 514.155.600
25/8/2008 3,11 3,05 -2,24% 2,99 3,14 3,04 3,05 3,09 284 753.276.200
22/8/2008 3,25 3,12 -1,89% 3,11 3,25 3,14 3,11 3,12 122 167.906.100
21/8/2008 3,20 3,18 -0,63% 3,06 3,27 3,18 3,18 3,22 256 413.584.400
20/8/2008 3,29 3,20 -3,03% 3,20 3,46 3,23 3,19 3,20 148 144.825.900
19/8/2008 3,39 3,30 -2,94% 3,28 3,39 3,30 3,29 3,30 49 34.317.300
18/8/2008 3,50 3,40 -2,30% 3,40 3,50 3,42 3,36 3,40 29 24.566.600
15/8/2008 3,55 3,48 +0,58% 3,45 3,60 3,51 3,46 3,48 64 24.558.900
14/8/2008 3,99 3,46 -13,07% 3,46 4,01 3,51 3,46 3,48 332 2.951.097.200
13/8/2008 4,09 3,98 -2,45% 3,90 4,15 4,04 3,95 4,00 22 12.109.400
12/8/2008 4,40 4,08 -5,56% 4,03 4,40 4,09 4,04 4,08 56 52.884.000
11/8/2008 4,49 4,32 -0,46% 4,27 4,49 4,37 4,27 4,32 21 13.679.200
8/8/2008 4,48 4,34 +4,58% 4,25 4,48 4,40 4,27 4,34 49 42.416.500
7/8/2008 4,07 4,15 +2,47% 4,04 4,37 4,11 4,00 4,15 26 29.320.200
6/8/2008 4,00 4,05 +1,76% 3,90 4,10 3,98 3,93 4,05 16 10.125.500
5/8/2008 4,12 3,98 0,00% 3,98 4,12 4,00 3,94 3,99 14 8.564.600
4/8/2008 4,26 3,98 -9,13% 3,97 4,26 4,03 3,97 3,98 79 113.417.200
1/8/2008 4,39 4,38 -3,10% 4,38 4,40 4,38 4,30 4,38 9 7.402.900
31/7/2008 4,39 4,52 +2,73% 4,30 4,52 4,35 4,52 4,59 19 8.581.600
30/7/2008 4,40 4,40 +1,15% 4,35 4,48 4,41 4,36 4,40 52 38.419.100
29/7/2008 4,35 4,35 -1,14% 4,30 4,39 4,36 4,31 4,40 9 4.886.100
28/7/2008 4,36 4,40 -0,23% 4,31 4,40 4,37 4,31 4,40 11 9.054.600
25/7/2008 4,45 4,41 -0,90% 4,34 4,55 4,46 4,40 4,43 27 16.708.600
24/7/2008 4,47 4,45 -2,63% 4,40 4,47 4,46 4,40 4,45 23 104.907.900
23/7/2008 4,50 4,57 +2,70% 4,45 4,57 4,46 4,47 4,57 18 90.110.800
22/7/2008 4,38 4,45 -1,11% 4,38 4,45 4,40 4,38 4,45 20 195.569.800
21/7/2008 4,38 4,50 +2,97% 4,38 4,50 4,46 4,45 4,50 17 5.947.300
18/7/2008 4,26 4,37 +0,69% 4,26 4,38 4,30 4,26 4,37 37 381.739.100
17/7/2008 4,40 4,34 -1,36% 4,16 4,40 4,31 4,30 4,34 98 15.050.700
16/7/2008 4,25 4,40 +3,53% 4,25 4,50 4,30 4,40 4,49 29 283.828.200
15/7/2008 4,20 4,25 +2,91% 4,10 4,25 4,15 4,20 4,25 19 50.732.500
14/7/2008 4,05 4,13 +2,48% 4,03 4,15 4,12 4,13 4,20 55 94.981.200
11/7/2008 4,20 4,03 -4,28% 4,03 4,25 4,13 4,03 4,10 97 69.879.800
10/7/2008 4,18 4,21 +0,72% 4,12 4,50 4,28 4,21 4,30 103 49.810.100
8/7/2008 4,18 4,18 -0,24% 4,07 4,18 4,15 4,10 4,18 25 22.940.300
7/7/2008 4,28 4,19 -2,10% 4,19 4,44 4,25 4,16 4,19 26 32.877.500
4/7/2008 4,22 4,28 -0,47% 4,12 4,30 4,21 4,13 4,28 49 40.860.800
3/7/2008 4,34 4,30 -1,83% 4,25 4,34 4,29 4,22 4,30 25 68.862.900
2/7/2008 4,69 4,38 -6,81% 4,38 4,69 4,45 4,38 4,49 46 79.382.500
1/7/2008 4,58 4,70 0,00% 4,55 4,70 4,59 4,64 4,70 46 42.260.900
30/6/2008 4,70 4,70 0,00% 4,56 4,70 4,66 4,60 4,70 42 37.280.800
27/6/2008 4,69 4,70 0,00% 4,53 4,70 4,63 4,55 4,70 24 12.145.500
26/6/2008 4,62 4,70 0,00% 4,40 4,70 4,59 4,64 4,70 80 68.726.100
25/6/2008 4,60 4,70 +0,64% 4,60 4,70 4,67 4,70 4,88 26 31.388.000
24/6/2008 4,70 4,67 0,00% 4,60 4,70 4,68 4,61 4,68 21 15.919.900
23/6/2008 4,58 4,67 +2,64% 4,45 4,70 4,59 4,52 4,68 43 65.417.200
20/6/2008 4,55 4,55 0,00% 4,42 4,55 4,48 4,50 4,55 30 25.604.200
19/6/2008 4,50 4,55 +1,11% 4,41 4,65 4,54 4,47 4,55 46 19.134.800
18/6/2008 4,70 4,50 -4,05% 4,50 4,70 4,55 4,49 4,50 54 58.798.200
17/6/2008 4,69 4,69 0,00% 4,58 4,70 4,67 4,64 4,69 20 11.265.900
16/6/2008 4,70 4,69 0,00% 4,60 4,70 4,63 4,62 4,68 30 20.739.500
13/6/2008 4,60 4,69 -0,21% 4,60 4,70 4,66 4,66 4,69 41 33.727.800
12/6/2008 4,70 4,70 +0,21% 4,61 4,90 4,69 4,61 4,89 34 35.424.000
11/6/2008 4,69 4,69 -0,21% 4,60 4,70 4,67 4,66 4,69 30 69.993.600
10/6/2008 4,80 4,70 -2,08% 4,50 4,80 4,68 4,66 4,70 76 189.952.500
9/6/2008 4,99 4,80 -3,23% 4,80 4,99 4,85 4,80 4,85 42 15.334.900
6/6/2008 5,09 4,96 -2,55% 4,89 5,09 4,91 4,88 4,96 83 70.594.000
5/6/2008 5,22 5,09 -0,20% 5,00 5,25 5,09 5,05 5,09 60 82.467.900
4/6/2008 5,28 5,10 -3,41% 5,10 5,33 5,14 5,03 5,10 65 222.443.700
3/6/2008 5,40 5,28 -1,68% 5,20 5,40 5,27 5,27 5,28 60 102.082.900
2/6/2008 5,38 5,37 -0,19% 5,33 5,50 5,37 5,32 5,38 30 27.055.800
30/5/2008 5,50 5,38 -0,37% 5,30 5,57 5,37 5,31 5,38 137 148.175.300
29/5/2008 5,75 5,40 -6,09% 5,40 5,75 5,56 5,30 5,40 132 209.464.600
28/5/2008 5,89 5,75 -0,86% 5,61 5,89 5,74 5,75 5,80 84 103.945.300
27/5/2008 5,98 5,80 -3,01% 5,80 6,00 5,88 5,80 5,89 18 16.359.100
26/5/2008 5,97 5,98 +0,34% 5,85 5,98 5,90 5,85 5,98 22 17.128.200
23/5/2008 5,80 5,96 +0,17% 5,80 5,99 5,92 5,90 5,97 28 20.612.500
21/5/2008 5,95 5,95 +0,68% 5,75 5,97 5,86 5,80 5,95 41 19.814.000
20/5/2008 6,00 5,91 -3,11% 5,91 6,07 5,99 5,91 6,00 51 36.951.000
19/5/2008 6,16 6,10 -1,61% 5,85 6,19 6,03 6,09 6,10 110 85.474.300
16/5/2008 5,85 6,20 +5,98% 5,85 6,25 6,13 6,11 6,20 269 276.340.000
15/5/2008 5,86 5,85 +0,86% 5,71 6,00 5,86 5,82 5,85 199 202.906.700
14/5/2008 5,31 5,80 +12,62% 5,20 5,80 5,50 5,75 5,80 676 972.185.500
13/5/2008 5,05 5,15 +0,59% 4,95 5,15 5,01 5,15 5,16 110 238.876.700
12/5/2008 4,94 5,12 +6,22% 4,77 5,12 5,01 5,12 5,15 242 339.748.300
9/5/2008 4,72 4,82 +1,26% 4,65 4,82 4,74 4,82 4,94 148 90.446.300
8/5/2008 5,10 4,76 -4,61% 4,70 5,10 4,79 4,75 4,76 206 93.518.300
7/5/2008 5,15 4,99 -4,95% 4,82 5,15 4,97 4,97 4,99 185 128.583.800
6/5/2008 5,30 5,25 -0,94% 5,20 5,40 5,28 5,16 5,25 118 159.872.900
5/5/2008 5,24 5,30 +3,72% 5,10 5,45 5,23 5,30 5,35 230 234.938.300
2/5/2008 4,86 5,11 +10,13% 4,75 5,11 4,95 5,11 5,15 266 200.132.900
30/4/2008 4,52 4,64 +2,65% 4,42 4,83 4,61 4,64 4,79 91 82.164.400
29/4/2008 4,64 4,52 -3,00% 4,48 4,64 4,54 4,48 4,54 35 31.193.400
28/4/2008 4,63 4,66 +1,30% 4,59 4,66 4,61 4,61 4,66 36 21.406.500
25/4/2008 4,60 4,60 +0,44% 4,54 4,70 4,62 4,59 4,60 100 88.580.000
24/4/2008 4,63 4,58 -2,76% 4,50 4,70 4,58 4,54 4,57 79 36.722.900
23/4/2008 4,86 4,71 -2,28% 4,51 4,86 4,71 4,61 4,71 84 51.863.900
22/4/2008 4,89 4,82 +0,21% 4,66 4,89 4,78 4,81 4,83 90 152.282.100
18/4/2008 4,60 4,81 +5,25% 4,60 4,85 4,74 4,80 4,81 183 159.563.900
17/4/2008 4,48 4,57 +1,56% 4,43 4,66 4,51 4,57 4,62 82 87.073.000
16/4/2008 4,60 4,50 +1,58% 4,40 4,68 4,49 4,43 4,50 194 127.238.800
15/4/2008 4,29 4,43 +3,50% 4,15 4,44 4,28 4,36 4,43 109 86.127.200
14/4/2008 4,40 4,28 -2,51% 4,21 4,65 4,45 4,24 4,28 255 152.001.900
11/4/2008 4,04 4,39 +8,13% 4,01 4,39 4,19 4,35 4,39 424 181.016.200
10/4/2008 3,91 4,06 +4,10% 3,91 4,10 4,02 4,06 4,14 354 124.159.400
9/4/2008 4,08 3,90 -2,99% 3,86 4,08 3,92 3,88 3,90 194 101.849.400
8/4/2008 4,03 4,02 -1,95% 3,95 4,09 3,99 4,00 4,02 178 55.477.900
7/4/2008 4,04 4,10 +1,49% 3,81 4,29 4,07 4,02 4,10 108 68.885.300
4/4/2008 4,20 4,04 -3,58% 4,04 4,20 4,11 4,04 4,05 65 40.833.100
3/4/2008 4,30 4,19 -2,33% 4,15 4,30 4,22 4,15 4,19 53 24.685.300
2/4/2008 4,30 4,29 -0,23% 4,25 4,37 4,29 4,29 4,37 38 11.776.400
1/4/2008 4,30 4,30 0,00% 4,27 4,38 4,29 4,29 4,30 66 39.530.100
31/3/2008 4,37 4,30 -1,60% 4,19 4,40 4,26 4,30 4,39 100 69.978.800
28/3/2008 4,39 4,37 +1,63% 4,20 4,40 4,36 4,26 4,44 73 47.744.400
27/3/2008 4,37 4,30 +1,65% 4,11 4,37 4,27 4,30 4,33 124 73.294.700
26/3/2008 4,30 4,23 +0,48% 4,05 4,30 4,14 4,08 4,23 82 34.526.800
25/3/2008 4,45 4,21 -2,32% 4,21 4,55 4,37 4,21 4,30 123 51.055.300
24/3/2008 4,25 4,31 +1,89% 4,25 4,64 4,41 4,26 4,31 143 110.247.300
20/3/2008 4,39 4,23 -3,86% 4,00 4,40 4,14 4,02 4,23 174 184.727.600
19/3/2008 4,59 4,40 -4,14% 4,25 4,70 4,44 4,30 4,40 129 149.520.400
18/3/2008 4,70 4,59 +2,23% 4,50 4,87 4,64 4,51 4,60 81 46.820.300
17/3/2008 4,78 4,49 -7,42% 4,33 4,80 4,51 4,48 4,49 211 181.359.300
14/3/2008 5,80 4,85 -14,31% 4,80 5,81 4,96 4,82 4,85 438 425.680.200
13/3/2008 7,10 5,66 -20,28% 5,65 7,10 5,90 5,66 5,69 395 461.719.700
12/3/2008 7,00 7,10 +0,28% 7,00 7,13 7,07 6,93 7,10 23 39.002.900
11/3/2008 7,10 7,08 +2,61% 6,90 7,10 7,04 6,80 7,08 29 48.656.000
10/3/2008 7,05 6,90 -4,17% 6,61 7,10 6,89 6,90 6,95 96 80.547.600
7/3/2008 7,30 7,20 -3,49% 7,05 7,35 7,18 7,20 7,30 58 62.478.300
6/3/2008 7,00 7,46 +2,19% 6,95 7,46 7,08 7,30 7,50 38 65.952.200
5/3/2008 6,85 7,30 +5,04% 6,85 7,30 7,14 6,95 7,48 51 24.875.300
4/3/2008 6,73 6,95 +0,58% 6,50 7,00 6,86 6,85 6,95 70 92.273.600
3/3/2008 6,85 6,91 +0,88% 6,66 7,00 6,90 6,91 7,03 52 142.440.300
29/2/2008 6,89 6,85 -0,72% 6,56 6,89 6,83 6,75 6,84 21 94.258.200
28/2/2008 6,89 6,90 +1,47% 6,71 6,99 6,89 6,80 6,90 106 188.021.900
27/2/2008 7,07 6,80 -4,49% 6,65 7,10 6,89 6,80 6,83 253 105.353.700
26/2/2008 7,20 7,12 -1,11% 7,12 7,30 7,16 7,07 7,12 26 89.549.300
25/2/2008 7,15 7,20 0,00% 7,07 7,28 7,17 7,07 7,19 21 25.239.300
22/2/2008 7,31 7,20 -1,37% 7,15 7,31 7,21 7,07 7,20 20 36.025.000
21/2/2008 7,65 7,30 -4,58% 7,26 7,69 7,67 7,20 7,30 56 788.649.600
20/2/2008 7,37 7,65 +3,38% 7,17 7,95 7,47 7,65 7,67 41 122.614.800
19/2/2008 7,48 7,40 +2,07% 7,15 7,48 7,27 7,21 7,40 52 173.278.900
18/2/2008 7,00 7,25 +5,38% 6,88 7,30 7,09 6,90 7,25 42 63.737.100
15/2/2008 6,39 6,88 +4,40% 6,39 6,99 6,84 6,80 6,89 31 58.864.000
14/2/2008 6,37 6,59 +4,77% 6,31 6,80 6,64 6,34 6,59 173 188.101.300
13/2/2008 5,84 6,29 +7,71% 5,84 6,30 6,15 6,16 6,29 90 66.857.500
12/2/2008 5,71 5,84 +4,47% 5,50 5,84 5,63 5,75 5,84 137 171.565.500
11/2/2008 5,70 5,59 0,00% 5,58 5,76 5,62 5,58 5,60 51 104.113.300
8/2/2008 5,60 5,59 +1,64% 5,55 5,80 5,61 5,54 5,60 115 406.643.400
7/2/2008 5,54 5,50 -3,51% 5,50 5,65 5,56 5,46 5,50 38 70.787.100
6/2/2008 5,57 5,70 +0,88% 5,50 5,70 5,56 5,60 5,70 47 71.316.200
1/2/2008 5,87 5,65 -0,88% 5,55 5,87 5,65 5,65 5,69 46 46.420.000
31/1/2008 5,80 5,70 -2,56% 5,56 5,81 5,69 5,60 5,70 58 386.106.900
30/1/2008 5,95 5,85 -1,68% 5,80 5,95 5,91 5,82 5,85 24 104.764.200
29/1/2008 6,20 5,95 -2,46% 5,85 6,20 5,97 5,88 5,95 61 248.809.200
28/1/2008 6,30 6,10 -3,17% 5,60 6,30 5,88 5,91 6,10 86 202.643.600
24/1/2008 6,64 6,30 -2,93% 6,25 6,65 6,42 6,30 6,40 92 134.577.000
23/1/2008 6,69 6,49 -2,99% 6,40 6,70 6,63 6,49 6,50 30 177.024.000
22/1/2008 6,70 6,69 -0,15% 6,55 7,40 6,79 6,51 6,69 32 39.615.200
21/1/2008 6,80 6,70 -8,22% 6,61 6,90 6,84 6,60 6,70 87 151.534.500
18/1/2008 7,45 7,30 -0,27% 7,20 7,45 7,30 7,25 7,29 82 169.478.100
17/1/2008 7,50 7,32 -1,74% 7,27 7,51 7,33 7,20 7,32 39 249.597.300
16/1/2008 7,69 7,45 -3,25% 7,40 7,93 7,63 7,25 7,45 110 157.814.500
15/1/2008 8,30 7,70 -8,22% 7,60 8,39 7,84 7,60 7,70 67 152.740.700
14/1/2008 8,40 8,39 -1,18% 8,22 8,44 8,39 8,21 8,39 17 28.543.200
11/1/2008 8,45 8,49 +0,47% 8,30 8,50 8,43 8,25 8,48 15 180.868.900
10/1/2008 8,65 8,45 0,00% 8,25 8,65 8,44 8,35 8,45 31 245.188.000
9/1/2008 8,55 8,45 -1,74% 8,39 8,55 8,49 8,43 8,45 35 706.645.600
8/1/2008 8,60 8,60 0,00% 8,55 8,60 8,59 8,51 8,60 16 41.512.900
7/1/2008 8,75 8,60 -1,71% 8,36 8,75 8,68 8,42 8,60 29 161.410.600
4/1/2008 8,79 8,75 -0,46% 8,35 8,79 8,56 8,50 8,75 61 168.521.700
3/1/2008 8,80 8,79 +0,46% 8,69 8,80 8,75 8,69 8,79 12 8.925.700
2/1/2008 8,75 8,75 -1,13% 8,75 9,00 8,80 8,60 8,75 20 47.715.600
28/12/2007 8,40 8,85 +5,36% 8,20 8,85 8,58 8,40 8,85 54 423.735.400
27/12/2007 8,47 8,40 +1,20% 8,15 8,47 8,33 8,16 8,40 230 173.374.600
26/12/2007 8,21 8,30 +1,22% 8,21 8,46 8,32 8,30 8,46 34 183.225.400
21/12/2007 8,12 8,20 +1,23% 8,12 8,20 8,17 8,20 8,23 28 42.664.500
20/12/2007 8,00 8,10 +1,25% 8,00 8,33 8,10 8,00 8,10 46 83.271.000
19/12/2007 7,77 8,00 +5,26% 7,55 8,19 7,80 8,00 8,14 75 148.629.800
18/12/2007 7,90 7,60 -1,81% 7,50 8,00 7,61 7,58 7,60 73 264.734.100
17/12/2007 8,01 7,74 -5,38% 7,50 8,01 7,89 7,65 7,74 62 453.417.100
14/12/2007 8,48 8,18 -1,45% 7,90 8,48 8,34 8,06 8,18 262 2.390.717.800
13/12/2007 9,14 8,30 -11,70% 8,30 9,25 8,82 8,00 8,30 117 456.302.900
12/12/2007 9,36 9,40 -0,84% 9,23 9,50 9,41 9,22 9,40 38 59.234.000
11/12/2007 9,65 9,48 -0,21% 9,36 9,65 9,48 9,36 9,45 75 357.993.300
10/12/2007 9,50 9,50 0,00% 9,32 9,50 9,45 9,25 9,50 34 90.080.800
7/12/2007 9,45 9,50 +0,11% 9,36 9,50 9,49 9,35 9,50 53 194.692.700
6/12/2007 9,50 9,49 +2,04% 9,15 9,50 9,32 9,25 9,49 55 133.115.900
5/12/2007 9,23 9,30 +1,97% 9,20 9,34 9,28 9,30 9,34 37 35.104.800
4/12/2007 9,21 9,12 -0,87% 9,00 9,26 9,15 9,00 9,12 50 69.044.300
3/12/2007 9,36 9,20 +1,10% 9,12 9,40 9,23 9,20 9,39 51 93.100.100
30/11/2007 8,90 9,10 +2,25% 8,90 9,10 8,99 8,90 9,10 38 91.231.800
29/11/2007 9,20 8,90 -2,20% 8,75 9,35 9,01 8,70 8,90 68 136.579.200
28/11/2007 8,98 9,10 +2,82% 8,90 9,15 9,02 8,90 9,10 42 33.763.400
27/11/2007 8,85 8,85 +0,57% 8,55 8,85 8,77 8,75 8,85 58 108.812.100
26/11/2007 8,90 8,80 -1,12% 8,80 9,00 8,82 8,80 8,85 88 184.912.100
23/11/2007 8,90 8,90 +1,25% 8,60 8,99 8,77 8,82 8,97 49 85.399.000
22/11/2007 8,79 8,79 +2,21% 8,63 8,90 8,69 8,65 8,79 6 2.957.400
21/11/2007 8,75 8,60 -1,60% 8,06 8,75 8,51 8,30 8,60 86 419.218.300
19/11/2007 9,14 8,74 -3,96% 8,61 9,15 8,75 8,60 8,75 32 129.082.700
16/11/2007 9,00 9,10 +0,55% 8,80 9,15 9,09 8,72 9,10 20 18.553.700
14/11/2007 8,85 9,05 +1,69% 8,85 9,14 8,98 9,05 9,15 35 40.181.200
13/11/2007 8,90 8,90 +0,45% 8,79 8,94 8,85 8,75 8,90 24 110.081.100
12/11/2007 9,10 8,86 -3,49% 8,85 9,10 8,89 8,86 8,88 60 106.977.600
9/11/2007 9,05 9,18 +2,23% 8,80 9,25 8,99 9,05 9,18 49 151.825.800
8/11/2007 9,35 8,98 -3,96% 8,85 9,55 9,18 8,90 8,98 117 517.330.600
7/11/2007 9,47 9,35 -0,53% 9,08 9,69 9,25 9,35 9,45 130 226.143.800
6/11/2007 9,40 9,40 +2,62% 9,20 9,45 9,37 9,36 9,40 67 154.945.000
5/11/2007 9,35 9,16 -0,43% 9,16 9,50 9,29 9,16 9,20 47 73.681.700
1/11/2007 9,16 9,20 +2,22% 9,07 9,38 9,20 9,20 9,30 63 109.469.600
31/10/2007 9,24 9,00 0,00% 9,00 9,31 9,09 9,00 9,16 115 273.097.700
30/10/2007 9,26 9,00 -2,81% 8,90 9,26 9,00 8,95 9,00 271 5.707.464.100
29/10/2007 9,25 9,26 -1,38% 9,20 9,45 9,24 9,17 9,26 69 88.527.100
26/10/2007 9,55 9,39 +0,97% 9,21 9,55 9,36 9,25 9,39 48 56.356.800
25/10/2007 9,51 9,30 -2,11% 9,30 9,51 9,43 9,30 9,45 84 963.904.000
24/10/2007 9,99 9,50 -4,90% 9,45 9,99 9,53 9,50 9,59 150 303.210.300
23/10/2007 9,99 9,99 +1,42% 9,99 9,99 9,99 9,71 9,87 1 399.600
22/10/2007 9,55 9,85 +1,55% 9,55 9,98 9,72 9,61 9,85 31 93.681.500
19/10/2007 9,87 9,70 -3,00% 9,65 9,87 9,75 9,61 9,70 69 206.005.100
18/10/2007 10,00 10,00 -1,09% 9,99 10,43 10,01 9,95 10,00 68 151.641.400
17/10/2007 10,00 10,11 +1,10% 9,87 10,50 10,05 10,11 10,30 83 269.997.800
16/10/2007 10,15 10,00 0,00% 9,85 10,15 9,97 9,92 10,00 52 184.447.700
15/10/2007 10,70 10,00 -4,21% 10,00 10,70 10,19 9,99 10,00 97 606.235.000
11/10/2007 11,10 10,44 -3,33% 10,37 11,11 10,55 10,35 10,44 60 256.101.500
10/10/2007 11,19 10,80 -0,92% 10,70 11,20 10,75 10,66 10,80 22 62.712.200
9/10/2007 11,00 10,90 -0,91% 10,71 11,20 10,85 10,71 10,90 75 207.280.600
8/10/2007 11,00 11,00 -1,79% 10,81 11,32 10,99 11,00 11,18 127 228.632.500
5/10/2007 11,45 11,20 -1,32% 11,13 11,50 11,30 11,15 11,20 58 215.881.900
4/10/2007 11,06 11,35 +3,65% 10,82 11,45 11,13 10,76 11,35 70 193.843.800
3/10/2007 11,30 10,95 -0,45% 10,70 11,30 10,87 10,71 10,95 72 210.990.200
2/10/2007 11,20 11,00 -3,51% 10,94 11,40 11,04 10,93 11,00 79 262.997.000
1/10/2007 11,45 11,40 -0,44% 11,39 11,60 11,43 11,20 11,40 79 371.155.600
28/9/2007 11,35 11,45 0,00% 11,21 11,45 11,41 11,40 11,45 76 1.959.523.700
27/9/2007 11,19 11,45 +2,23% 11,10 11,45 11,31 11,27 11,45 99 391.782.900
26/9/2007 11,20 11,20 0,00% 11,03 11,25 11,17 11,20 11,25 104 224.786.500
25/9/2007 10,72 11,20 +2,38% 10,71 11,20 10,99 11,14 11,20 250 902.438.300
24/9/2007 10,70 10,94 +2,24% 10,55 10,94 10,75 10,76 10,94 272 633.901.400
21/9/2007 10,36 10,70 +1,90% 10,36 10,70 10,57 10,65 10,70 228 535.242.700
20/9/2007 10,30 10,50 0,00% 10,15 10,60 10,38 10,30 10,50 142 194.835.100
19/9/2007 10,40 10,50 +10,53% 10,02 10,50 10,30 10,30 10,50 356 1.332.939.200
18/9/2007 9,38 9,50 +4,40% 9,12 9,50 9,24 9,27 9,50 174 1.123.223.400
17/9/2007 9,50 9,10 -4,21% 9,10 9,50 9,16 9,10 9,18 108 505.356.300
14/9/2007 9,50 9,50 0,00% 9,30 9,69 9,48 9,30 9,50 80 358.028.700
13/9/2007 9,99 9,50 -3,06% 9,50 10,00 9,65 9,50 9,70 165 598.466.300
12/9/2007 10,00 9,80 -2,00% 9,71 10,00 9,80 9,71 9,80 44 108.744.900
11/9/2007 10,05 10,00 0,00% 9,85 10,10 10,00 9,86 10,00 46 116.000.500
10/9/2007 10,09 10,00 -1,96% 9,80 10,09 9,94 9,90 10,00 57 152.273.200
6/9/2007 10,10 10,20 +2,00% 10,00 10,25 10,04 9,98 10,20 55 114.526.500
5/9/2007 10,25 10,00 -3,38% 10,00 10,25 10,05 9,92 10,00 118 1.220.732.000
4/9/2007 10,80 10,35 -2,63% 10,25 10,80 10,32 10,35 10,37 316 1.095.953.300
3/9/2007 10,29 10,63 +4,32% 10,10 10,63 10,50 10,17 10,63 85 117.609.000
31/8/2007 9,89 10,19 +5,05% 9,89 10,19 9,99 10,00 10,19 222 850.454.200
30/8/2007 10,12 9,70 -2,71% 9,70 10,12 9,96 9,70 9,74 211 657.405.300
29/8/2007 10,47 9,97 -4,13% 9,95 10,77 10,00 9,97 9,98 347 1.277.810.600
28/8/2007 10,79 10,40 -1,42% 10,07 10,79 10,17 10,19 10,40 72 463.246.800
27/8/2007 10,89 10,55 -4,00% 10,30 10,90 10,57 10,55 10,75 225 547.013.400
24/8/2007 10,00 10,99 +9,90% 10,00 10,99 10,60 10,50 10,99 101 229.186.900
23/8/2007 10,20 10,00 0,00% 9,93 10,25 10,01 9,90 10,00 87 517.991.600
22/8/2007 10,45 10,00 -1,48% 9,87 10,45 10,12 9,91 10,00 193 1.502.167.600
21/8/2007 10,40 10,15 -4,69% 10,10 10,74 10,26 10,10 10,15 106 527.948.400
20/8/2007 10,66 10,65 -3,18% 10,50 11,20 10,65 10,35 10,65 108 190.316.900
17/8/2007 11,97 11,00 +0,73% 9,72 11,97 10,57 10,20 11,00 114 401.462.700
16/8/2007 11,10 10,92 -9,00% 9,70 11,10 10,52 10,20 10,92 204 1.040.125.900
15/8/2007 12,45 12,00 -4,00% 11,65 12,69 12,04 11,65 12,00 56 370.263.000
14/8/2007 12,98 12,50 -2,34% 12,10 12,99 12,46 12,15 12,50 37 71.930.000
13/8/2007 13,19 12,80 -3,40% 12,35 13,19 12,81 12,36 12,80 42 113.300.400
10/8/2007 12,00 13,25 +7,72% 11,90 13,25 13,00 12,15 13,25 54 253.012.400
9/8/2007 12,45 12,30 -1,60% 12,14 12,49 12,31 11,80 12,30 33 215.474.300
8/8/2007 12,30 12,50 +0,40% 12,20 12,50 12,41 12,20 12,50 139 516.012.000
7/8/2007 12,05 12,45 +4,62% 11,55 12,45 12,03 11,50 12,45 133 437.545.200
6/8/2007 12,30 11,90 -0,83% 11,50 12,35 11,72 11,81 11,90 156 599.105.900
3/8/2007 12,49 12,00 -2,44% 11,88 12,50 12,10 11,88 12,00 65 309.523.000
2/8/2007 12,30 12,30 +2,50% 12,10 12,70 12,46 12,30 12,32 122 483.036.700
1/8/2007 12,15 12,00 -3,61% 11,50 12,35 11,93 11,90 12,00 196 562.864.900
31/7/2007 12,99 12,45 -2,73% 12,21 12,99 12,48 0,00 0,00 130 583.447.700
30/7/2007 12,79 12,80 +4,92% 12,00 12,80 12,49 0,00 0,00 80 657.837.400
27/7/2007 12,78 12,20 -2,01% 11,80 12,78 12,11 0,00 0,00 108 284.082.000
26/7/2007 12,80 12,45 -4,16% 12,35 13,16 12,51 0,00 0,00 144 287.150.100
25/7/2007 13,00 12,99 -2,18% 12,51 13,34 13,00 0,00 0,00 166 890.027.000
24/7/2007 13,25 13,28 -2,99% 12,75 13,60 13,31 0,00 0,00 200 737.115.200
23/7/2007 13,55 13,69 -0,44% 13,43 13,80 13,66 0,00 0,00 169 444.343.800
20/7/2007 13,49 13,75 +1,85% 12,76 13,75 13,22 13,11 13,75 301 1.477.360.900
19/7/2007 13,20 13,50 +3,85% 12,96 13,50 13,28 13,15 13,50 167 605.454.000
18/7/2007 12,95 13,00 -1,44% 12,70 13,20 13,05 12,87 13,00 124 439.563.300
17/7/2007 12,80 13,19 +2,25% 12,61 13,19 12,83 12,85 13,20 107 448.130.300
16/7/2007 13,05 12,90 -0,69% 12,65 13,05 12,81 12,70 12,90 131 375.848.900
13/7/2007 12,69 12,99 +2,69% 12,69 13,20 12,94 12,81 12,99 168 665.456.400
12/7/2007 12,40 12,65 +1,20% 12,40 12,69 12,54 12,65 12,69 131 432.644.500
11/7/2007 12,30 12,50 +0,81% 11,83 12,50 12,22 12,35 12,50 175 683.264.600
10/7/2007 11,96 12,40 +3,68% 11,96 12,50 12,15 12,40 12,43 298 1.179.249.300
6/7/2007 11,52 11,96 +2,66% 11,50 12,00 11,78 11,80 11,96 252 2.638.433.300
5/7/2007 11,45 11,65 +1,75% 11,30 11,65 11,41 11,50 11,65 166 680.953.300
4/7/2007 11,39 11,45 0,00% 11,25 11,45 11,37 11,45 11,47 111 233.843.300
3/7/2007 11,68 11,45 -1,29% 11,28 11,70 11,39 11,30 11,45 187 520.975.000
2/7/2007 11,25 11,60 +3,11% 11,20 11,66 11,38 11,60 11,64 253 1.559.991.900
29/6/2007 11,15 11,25 +0,45% 11,15 11,45 11,30 11,25 11,30 259 333.616.000
28/6/2007 10,89 11,20 +2,75% 10,80 11,20 11,07 11,15 11,20 481 972.741.900
27/6/2007 10,94 10,90 +0,46% 10,50 10,94 10,75 10,90 10,92 171 590.547.200
26/6/2007 10,69 10,85 +2,36% 10,52 10,85 10,77 10,75 10,85 452 996.646.600
25/6/2007 10,50 10,60 +0,95% 10,30 10,70 10,50 10,58 10,60 469 1.049.305.900
22/6/2007 11,20 10,50 0,00% 10,05 11,22 10,88 10,47 10,50 3.753 12.047.778.700

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.