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

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

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

Tempo Gráfico: Todos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

EZTC3 - EZTEC - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 15,25 15,29 +0,39% 14,95 15,37 15,22 15,27 15,32 3.968 1.270.635.000
5/9/2025 14,89 15,23 +2,97% 14,89 15,48 15,24 15,23 15,28 3.849 1.758.807.100
4/9/2025 14,54 14,79 +1,72% 14,49 14,84 14,72 14,74 14,80 2.531 1.021.104.100
3/9/2025 14,55 14,54 +0,07% 14,40 14,60 14,53 14,50 14,58 1.669 695.540.100
2/9/2025 14,44 14,53 -0,41% 14,31 14,70 14,50 14,50 14,55 2.817 915.581.400
1/9/2025 14,76 14,59 -1,29% 14,50 14,86 14,59 14,59 14,65 2.079 867.245.500
29/8/2025 15,00 14,78 -1,66% 14,77 15,28 14,92 14,77 14,80 5.519 2.487.813.800
28/8/2025 14,44 15,03 +4,38% 14,44 15,05 14,92 15,01 15,03 6.266 2.206.192.000
27/8/2025 14,21 14,40 +1,12% 14,08 14,44 14,29 14,40 14,42 5.354 1.601.582.600
26/8/2025 13,98 14,24 +1,64% 13,82 14,24 14,05 14,16 14,24 4.395 1.633.291.300
25/8/2025 13,88 14,01 +1,67% 13,80 14,04 13,92 13,92 14,01 3.302 1.269.180.500
22/8/2025 13,40 13,78 +2,99% 13,29 13,80 13,63 13,71 13,79 4.300 1.784.901.600
21/8/2025 13,26 13,38 -0,22% 13,24 13,59 13,45 13,38 13,44 2.993 980.550.700
20/8/2025 13,35 13,41 -0,30% 13,18 13,45 13,32 13,35 13,41 5.540 2.653.212.900
19/8/2025 14,05 13,45 -5,75% 13,40 14,16 13,63 13,44 13,45 8.191 3.057.850.700
18/8/2025 14,29 14,27 -0,49% 14,18 14,57 14,37 14,21 14,30 5.329 1.477.335.800
15/8/2025 14,45 14,34 -2,71% 14,20 14,63 14,45 14,28 14,35 8.800 3.605.230.600
14/8/2025 14,50 14,74 +1,73% 14,24 14,79 14,62 14,72 14,74 4.937 1.490.559.700
13/8/2025 14,69 14,49 -1,36% 14,32 14,85 14,49 14,45 14,51 7.289 2.624.231.600
12/8/2025 14,54 14,69 +1,59% 14,46 14,86 14,68 14,67 14,70 6.560 2.861.832.500
11/8/2025 14,64 14,46 -1,09% 14,16 14,82 14,49 14,46 14,48 7.341 2.745.551.600
8/8/2025 15,25 14,62 -0,54% 14,62 15,35 14,98 14,62 14,81 10.047 3.737.212.500
7/8/2025 14,28 14,70 +2,94% 14,20 14,81 14,57 14,70 14,72 5.222 2.256.472.800
6/8/2025 14,01 14,28 +2,66% 13,92 14,29 14,18 14,27 14,30 2.163 827.760.500
5/8/2025 14,24 13,91 -2,18% 13,85 14,28 13,99 13,90 13,91 3.025 1.372.657.500
4/8/2025 13,96 14,22 +0,64% 13,96 14,36 14,15 14,17 14,23 4.985 2.007.813.200
1/8/2025 13,79 14,13 +2,91% 13,79 14,49 14,21 14,08 14,13 6.845 2.954.358.300
31/7/2025 13,42 13,73 +1,25% 13,37 14,00 13,78 13,73 13,80 6.847 2.112.236.400
30/7/2025 13,29 13,56 +2,11% 13,22 13,79 13,50 13,55 13,61 3.798 1.458.712.300
29/7/2025 13,18 13,28 +1,53% 13,06 13,33 13,21 13,20 13,29 3.444 1.219.769.500
28/7/2025 13,36 13,08 -2,10% 13,04 13,50 13,19 13,08 13,20 3.175 1.375.008.700
25/7/2025 13,06 13,36 +1,98% 13,06 13,44 13,35 13,36 13,44 2.260 994.166.700
24/7/2025 13,22 13,10 -1,28% 13,10 13,33 13,18 13,10 13,15 3.357 1.484.880.000
23/7/2025 13,15 13,27 +1,61% 13,04 13,49 13,29 13,23 13,28 2.581 1.358.144.700
22/7/2025 13,16 13,06 +0,31% 13,04 13,47 13,26 13,05 13,15 3.724 1.219.210.300
21/7/2025 13,05 13,02 -0,53% 12,87 13,20 13,00 13,02 13,12 3.890 1.596.426.800
18/7/2025 13,40 13,09 -2,97% 13,08 13,45 13,21 13,09 13,10 5.423 2.354.371.700
17/7/2025 13,54 13,49 -0,44% 13,42 13,65 13,54 13,48 13,64 2.346 892.793.500
16/7/2025 13,55 13,55 0,00% 13,31 13,57 13,44 13,49 13,55 2.168 766.745.300
15/7/2025 13,36 13,55 +2,11% 13,26 13,57 13,46 13,55 13,57 2.320 736.699.300
14/7/2025 13,14 13,27 +0,08% 13,06 13,31 13,18 13,26 13,32 1.265 765.819.100
11/7/2025 13,19 13,26 0,00% 13,11 13,37 13,25 13,25 13,28 2.193 898.867.000
10/7/2025 13,25 13,26 -2,14% 13,03 13,48 13,27 13,25 13,32 4.076 1.682.833.400
9/7/2025 13,62 13,55 -0,81% 13,13 13,69 13,42 13,51 13,55 4.393 1.847.077.300
8/7/2025 13,76 13,66 +0,07% 13,55 13,77 13,62 13,63 13,66 2.266 658.656.600
7/7/2025 13,95 13,65 -2,64% 13,57 14,09 13,75 13,65 13,66 3.589 1.145.306.100
4/7/2025 13,80 14,02 +1,45% 13,66 14,06 13,88 14,02 14,04 2.134 794.871.900
3/7/2025 13,91 13,82 -0,14% 13,67 14,04 13,89 13,82 13,91 2.791 850.897.100
2/7/2025 13,71 13,84 -0,22% 13,60 13,99 13,84 13,82 13,89 2.885 1.069.315.300
1/7/2025 13,95 13,87 -0,36% 13,41 14,11 13,70 13,87 13,88 4.568 2.106.524.200
30/6/2025 13,45 13,92 +3,42% 13,37 13,97 13,79 13,87 13,95 4.040 1.687.317.400
27/6/2025 13,36 13,46 +1,13% 13,18 13,46 13,33 13,43 13,47 2.919 1.269.122.700
26/6/2025 13,28 13,31 +0,99% 13,17 13,58 13,36 13,28 13,32 4.509 1.981.589.800
25/6/2025 13,23 13,18 -1,35% 13,12 13,30 13,22 13,18 13,23 2.214 863.180.400
24/6/2025 13,08 13,36 +1,60% 13,08 13,49 13,33 13,33 13,40 2.582 1.250.568.800
23/6/2025 12,99 13,15 +0,84% 12,88 13,19 13,09 13,13 13,15 3.900 1.144.759.900
20/6/2025 13,33 13,04 -2,69% 13,04 13,35 13,13 13,04 13,15 5.120 2.285.893.900
18/6/2025 13,26 13,40 +1,28% 13,16 13,40 13,32 13,32 13,40 3.042 1.150.086.200
17/6/2025 13,34 13,23 -0,90% 13,21 13,55 13,32 13,23 13,24 3.717 1.398.636.600
16/6/2025 13,39 13,35 +0,45% 13,27 13,52 13,39 13,35 13,44 2.896 1.152.158.200
13/6/2025 13,40 13,29 -1,48% 13,15 13,43 13,25 13,27 13,29 3.169 1.396.528.100
12/6/2025 13,47 13,49 -0,44% 13,38 13,64 13,51 13,41 13,49 2.162 873.185.900
11/6/2025 13,70 13,55 -0,95% 13,45 13,79 13,60 13,54 13,61 3.141 1.244.957.500
10/6/2025 13,48 13,68 +0,96% 13,47 13,81 13,69 13,64 13,68 2.308 1.021.221.900
9/6/2025 13,55 13,55 -0,15% 13,33 13,67 13,51 13,54 13,61 2.658 1.073.190.400
6/6/2025 13,76 13,57 -1,38% 13,50 13,92 13,59 13,56 13,63 7.555 1.850.810.700
5/6/2025 14,00 13,76 -1,08% 13,76 14,39 14,03 13,75 13,85 7.031 2.105.270.900
4/6/2025 13,80 13,91 +1,38% 13,72 14,07 13,94 13,89 13,97 6.319 2.200.993.900
3/6/2025 13,29 13,72 +3,78% 13,12 13,74 13,52 13,70 13,73 4.209 1.614.851.900
2/6/2025 13,51 13,22 -0,83% 13,09 13,51 13,20 13,14 13,23 4.474 1.383.189.800
30/5/2025 13,17 13,33 +1,29% 13,07 13,33 13,25 13,26 13,33 4.458 1.784.279.200
29/5/2025 13,41 13,16 -2,59% 13,16 13,44 13,25 13,16 13,19 4.776 1.366.329.900
28/5/2025 13,43 13,51 +0,22% 13,18 13,52 13,40 13,45 13,51 4.004 1.210.459.600
27/5/2025 13,27 13,48 +2,59% 13,24 13,61 13,47 13,46 13,53 3.047 1.341.394.000
26/5/2025 13,09 13,14 -0,23% 13,09 13,27 13,18 13,14 13,22 1.573 621.384.200
23/5/2025 13,07 13,17 -0,90% 12,71 13,32 13,09 13,14 13,23 3.934 1.744.792.800
22/5/2025 13,30 13,29 +0,23% 13,10 13,50 13,30 13,29 13,31 4.563 1.871.097.900
21/5/2025 13,60 13,26 -2,79% 13,26 13,60 13,40 13,25 13,32 5.114 2.623.529.400
20/5/2025 13,52 13,64 +0,89% 13,34 13,68 13,48 13,56 13,64 5.847 2.499.808.800
19/5/2025 14,31 13,52 -5,45% 13,49 14,32 13,70 13,52 13,56 8.410 3.712.089.800
16/5/2025 13,80 14,30 +4,38% 13,30 14,30 13,94 14,27 14,31 9.946 4.614.855.100
15/5/2025 13,34 13,70 +2,85% 13,33 13,81 13,65 13,70 13,73 3.833 1.576.189.000
14/5/2025 13,61 13,32 -2,06% 13,23 13,62 13,38 13,31 13,32 4.372 1.653.958.500
13/5/2025 13,41 13,60 +1,49% 13,39 13,78 13,61 13,60 13,62 3.180 1.167.860.900
12/5/2025 14,03 13,40 -2,62% 13,37 14,03 13,50 13,39 13,41 4.397 1.767.501.600
9/5/2025 13,76 13,76 +0,07% 13,51 14,05 13,79 13,74 13,79 6.407 2.450.055.500
8/5/2025 13,35 13,75 +5,36% 13,22 13,77 13,61 13,71 13,76 6.330 2.794.698.500
7/5/2025 13,10 13,05 -0,38% 13,02 13,25 13,12 13,05 13,06 6.256 2.422.746.900
6/5/2025 12,82 13,10 +2,42% 12,79 13,17 13,03 13,09 13,17 5.189 3.141.161.500
5/5/2025 13,10 12,79 -1,69% 12,73 13,10 12,82 12,78 12,81 3.716 1.632.934.300
2/5/2025 13,26 13,01 -3,70% 12,92 13,35 13,06 12,99 13,04 5.168 2.359.957.300
29/4/2025 14,19 13,51 -4,12% 13,51 14,21 13,73 13,51 13,57 4.754 2.967.963.000
28/4/2025 14,08 14,09 -0,14% 14,02 14,35 14,13 14,08 14,12 7.648 2.881.379.000
25/4/2025 14,88 14,11 -5,56% 14,03 14,90 14,23 14,11 14,12 5.713 3.720.788.700
24/4/2025 14,51 14,94 +3,25% 14,51 14,95 14,79 14,85 14,95 4.435 2.612.618.200
23/4/2025 14,90 14,47 -2,23% 14,39 15,01 14,60 14,46 14,48 4.943 2.390.012.900
22/4/2025 14,56 14,80 +1,09% 14,44 14,89 14,75 14,75 14,81 4.937 2.590.614.400
17/4/2025 14,58 14,64 +0,41% 14,39 14,66 14,54 14,58 14,65 6.923 2.843.061.700
16/4/2025 14,30 14,58 +1,04% 14,18 14,76 14,55 14,53 14,59 5.431 2.392.851.800
15/4/2025 14,51 14,43 -0,48% 14,30 14,70 14,42 14,40 14,43 8.275 3.563.327.000
14/4/2025 15,65 14,50 -6,45% 14,50 15,78 14,86 14,49 14,50 11.540 5.334.309.600
11/4/2025 15,38 15,50 +1,97% 14,67 15,58 15,18 15,50 15,54 7.800 4.181.195.500
10/4/2025 15,30 15,20 -0,85% 14,92 15,48 15,20 15,10 15,20 8.126 3.495.449.100
9/4/2025 14,77 15,33 +3,09% 14,48 15,37 15,05 15,25 15,34 11.463 4.406.299.600
8/4/2025 14,92 14,87 +0,41% 14,54 15,03 14,75 14,73 14,88 7.677 2.826.797.300
7/4/2025 14,61 14,81 -1,92% 14,39 15,19 14,74 14,74 14,82 8.090 3.157.838.200
4/4/2025 15,30 15,10 -3,27% 14,88 15,32 15,05 15,05 15,11 7.799 2.467.339.400
3/4/2025 15,03 15,61 +2,76% 15,02 15,79 15,48 15,61 15,62 8.375 2.921.218.900
2/4/2025 15,37 15,19 -1,56% 15,08 15,55 15,20 15,10 15,19 5.606 2.656.656.300
1/4/2025 15,23 15,43 +1,45% 15,18 15,44 15,34 15,26 15,44 6.653 2.633.539.000
31/3/2025 15,23 15,21 -1,23% 15,12 15,47 15,23 15,17 15,22 3.229 1.407.067.800
28/3/2025 15,35 15,40 -0,90% 15,19 15,50 15,34 15,36 15,41 3.095 1.318.410.500
27/3/2025 15,59 15,54 +0,26% 15,37 15,66 15,53 15,51 15,54 3.416 1.240.690.400
26/3/2025 15,30 15,50 +1,44% 15,28 15,68 15,47 15,45 15,51 3.905 1.731.697.300
25/3/2025 15,23 15,28 +0,73% 15,16 15,77 15,46 15,28 15,35 4.257 1.867.430.500
24/3/2025 15,40 15,17 -1,17% 15,15 15,40 15,26 15,17 15,27 5.189 1.766.420.400
21/3/2025 15,26 15,35 -0,84% 15,00 15,47 15,26 15,32 15,36 9.078 3.074.510.700
20/3/2025 15,35 15,48 +0,52% 15,17 15,59 15,41 15,43 15,48 7.181 2.734.179.100
19/3/2025 15,18 15,40 +1,18% 15,12 15,60 15,44 15,39 15,42 7.838 2.656.927.800
18/3/2025 15,67 15,22 -3,18% 15,09 15,84 15,43 15,20 15,24 7.591 2.837.296.300
17/3/2025 15,60 15,72 +0,51% 15,35 15,94 15,74 15,70 15,76 8.155 4.324.247.200
14/3/2025 13,90 15,64 +17,68% 13,87 15,70 15,15 15,50 15,64 26.228 16.337.270.500
13/3/2025 13,43 13,29 -0,89% 12,96 13,43 13,21 13,27 13,32 6.142 2.447.383.300
12/3/2025 13,11 13,41 +1,75% 13,11 13,41 13,27 13,29 13,42 5.828 2.579.167.000
11/3/2025 13,25 13,18 -0,45% 12,98 13,35 13,14 13,16 13,21 8.521 3.318.064.000
10/3/2025 12,95 13,24 +1,69% 12,88 13,46 13,24 13,21 13,25 6.647 3.516.008.000
7/3/2025 12,50 13,02 +2,92% 12,46 13,16 12,95 13,02 13,13 8.108 4.502.648.600
6/3/2025 12,22 12,65 +3,52% 12,20 12,85 12,66 12,64 12,71 10.662 3.811.125.000
5/3/2025 12,26 12,22 -0,24% 12,06 12,39 12,23 12,16 12,23 8.938 2.736.503.800
28/2/2025 12,60 12,25 -4,00% 12,20 12,88 12,32 12,25 12,41 9.511 8.702.806.300
27/2/2025 12,61 12,76 +1,19% 12,55 12,82 12,72 12,69 12,77 9.393 3.654.159.400
26/2/2025 13,23 12,61 -3,96% 12,61 13,27 12,82 12,61 12,67 7.370 3.304.096.100
25/2/2025 13,26 13,13 -0,53% 13,05 13,33 13,14 13,07 13,15 6.253 1.854.861.600
24/2/2025 13,76 13,20 -4,14% 13,19 13,84 13,36 13,20 13,23 6.777 2.658.696.400
21/2/2025 13,52 13,77 +1,47% 13,40 13,77 13,56 13,66 13,77 7.456 3.323.830.400
20/2/2025 13,31 13,57 +2,18% 13,16 13,57 13,42 13,50 13,57 6.915 2.947.245.000
19/2/2025 13,39 13,28 -2,06% 13,28 13,61 13,42 13,27 13,32 7.896 2.917.729.500
18/2/2025 13,69 13,56 -0,59% 13,45 13,73 13,58 13,56 13,63 7.350 3.426.722.400
17/2/2025 13,44 13,64 +2,17% 13,44 13,81 13,67 13,61 13,64 6.395 2.681.503.400
14/2/2025 13,16 13,35 +2,38% 13,14 13,44 13,32 13,34 13,40 6.704 2.900.399.400
13/2/2025 12,86 13,04 +1,16% 12,78 13,10 12,99 13,04 13,08 6.210 2.366.431.100
12/2/2025 12,86 12,89 -1,38% 12,71 13,10 12,91 12,86 12,93 8.120 2.851.914.000
11/2/2025 12,80 13,07 +2,11% 12,76 13,34 13,10 13,07 13,08 4.712 2.307.728.400
10/2/2025 12,65 12,80 +1,27% 12,65 13,02 12,86 12,80 12,81 5.616 2.270.118.200
7/2/2025 12,79 12,64 -1,25% 12,49 12,92 12,67 12,63 12,67 4.274 1.752.325.800
6/2/2025 12,52 12,80 +1,91% 12,46 12,88 12,75 12,79 12,80 4.706 1.541.431.100
5/2/2025 12,82 12,56 -2,10% 12,50 12,88 12,66 12,56 12,62 3.910 1.919.393.400
4/2/2025 12,69 12,83 +0,94% 12,60 12,87 12,75 12,79 12,84 5.066 2.278.529.500
3/2/2025 12,58 12,71 +0,08% 12,45 12,93 12,73 12,70 12,78 5.509 2.207.160.800
31/1/2025 12,73 12,70 -0,08% 12,55 12,90 12,71 12,69 12,70 9.644 4.060.300.200
30/1/2025 12,02 12,71 +5,92% 12,02 12,75 12,62 12,70 12,73 10.629 4.142.993.300
29/1/2025 12,03 12,00 0,00% 11,91 12,14 12,00 11,99 12,00 4.987 1.568.205.000
28/1/2025 12,05 12,00 -0,66% 11,86 12,24 12,09 11,99 12,14 7.103 2.183.121.800
27/1/2025 11,35 12,08 +5,78% 11,35 12,19 11,96 12,08 12,10 8.838 3.227.983.800
24/1/2025 11,31 11,42 +1,06% 11,27 11,64 11,48 11,39 11,43 3.910 1.403.001.400
23/1/2025 11,64 11,30 -2,42% 11,30 11,68 11,47 11,29 11,37 3.931 1.630.573.100
22/1/2025 11,32 11,58 +2,75% 11,16 11,59 11,40 11,49 11,58 9.096 2.569.318.700
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.