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

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

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

Tempo Gráfico: 10 Anos

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

FLRY3 - FLEURY - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 11,77 11,60 -1,44% 11,58 11,80 11,67 11,60 11,70 9.291 3.295.439.200
20/1/2025 11,45 11,77 +1,99% 11,41 11,77 11,68 11,72 11,77 6.317 2.007.480.600
17/1/2025 11,37 11,54 +1,67% 11,27 11,55 11,47 11,49 11,54 10.383 3.323.436.500
16/1/2025 11,70 11,35 -3,49% 11,21 11,70 11,42 11,35 11,37 12.766 4.710.597.100
15/1/2025 11,82 11,76 +1,12% 11,65 11,89 11,74 11,75 11,81 16.185 5.408.599.200
14/1/2025 11,55 11,63 +0,69% 11,49 11,70 11,60 11,62 11,63 9.390 2.351.116.700
13/1/2025 11,82 11,55 -2,45% 11,54 11,90 11,65 11,55 11,57 13.245 4.216.461.200
10/1/2025 12,07 11,84 -1,91% 11,78 12,09 11,89 11,84 11,88 9.301 3.249.053.100
9/1/2025 12,11 12,07 -0,33% 12,02 12,14 12,07 12,05 12,10 5.724 1.606.139.400
8/1/2025 12,15 12,11 -1,06% 12,05 12,22 12,13 12,10 12,15 9.092 3.216.765.900
7/1/2025 12,32 12,24 -0,33% 12,17 12,43 12,29 12,24 12,28 8.759 3.021.729.500
6/1/2025 12,05 12,28 +2,76% 12,00 12,30 12,21 12,23 12,30 7.506 3.085.836.800
3/1/2025 12,09 11,95 -0,67% 11,91 12,15 11,99 11,95 12,01 13.983 6.812.865.300
2/1/2025 12,10 12,03 -0,33% 11,76 12,13 11,97 12,02 12,04 14.521 4.434.609.300
30/12/2024 12,29 12,07 -1,39% 12,07 12,34 12,15 12,06 12,10 13.998 4.112.516.800
27/12/2024 12,23 12,24 +0,66% 12,19 12,40 12,28 12,23 12,28 7.592 3.080.203.300
26/12/2024 12,33 12,16 -1,70% 12,16 12,35 12,21 12,15 12,20 5.647 1.921.371.500
23/12/2024 12,59 12,37 -2,29% 12,25 12,68 12,39 12,26 12,37 7.300 2.410.269.700
20/12/2024 12,44 12,66 +2,01% 12,36 12,66 12,55 12,65 12,66 9.609 3.693.773.000
19/12/2024 12,21 12,41 +2,22% 12,17 12,48 12,38 12,41 12,48 10.622 3.280.100.500
18/12/2024 12,66 12,14 -4,11% 12,14 12,68 12,34 12,14 12,17 13.409 4.354.882.700
17/12/2024 12,84 12,66 -1,09% 12,55 12,84 12,65 12,65 12,67 18.414 5.401.489.600
16/12/2024 12,98 12,80 -2,51% 12,76 13,03 12,91 12,78 12,83 9.501 3.360.208.400
13/12/2024 13,28 13,13 -1,35% 13,12 13,38 13,25 13,12 13,20 8.558 2.795.017.900
12/12/2024 13,67 13,31 -3,06% 13,30 13,67 13,44 13,31 13,33 12.268 5.233.008.900
11/12/2024 13,43 13,73 +3,00% 13,27 13,81 13,58 13,70 13,74 15.258 6.250.956.600
10/12/2024 13,23 13,33 +1,60% 13,16 13,41 13,30 13,28 13,33 6.632 4.084.228.600
9/12/2024 13,15 13,12 +0,23% 13,00 13,20 13,09 13,07 13,14 6.407 4.670.950.800
6/12/2024 13,15 13,09 -0,76% 13,08 13,25 13,13 13,09 13,15 7.601 2.945.707.900
5/12/2024 13,39 13,19 -0,30% 13,19 13,52 13,33 13,19 13,29 7.356 4.147.696.500
4/12/2024 13,52 13,23 -2,14% 13,17 13,70 13,27 13,22 13,25 9.260 3.817.242.700
3/12/2024 13,22 13,52 +2,11% 13,20 13,52 13,40 13,42 13,52 12.569 5.048.291.100
2/12/2024 13,24 13,24 +0,46% 13,19 13,54 13,33 13,22 13,29 19.426 8.746.903.900
29/11/2024 13,32 13,18 -0,75% 12,94 13,35 13,10 13,14 13,18 16.293 7.813.555.200
28/11/2024 13,65 13,28 -2,28% 13,17 13,65 13,35 13,25 13,28 12.570 5.583.905.800
27/11/2024 14,04 13,59 -3,21% 13,53 14,06 13,67 13,57 13,59 10.304 3.341.692.200
26/11/2024 13,91 14,04 +1,01% 13,80 14,18 13,93 14,00 14,05 8.082 4.205.366.500
25/11/2024 13,54 13,90 +2,36% 13,54 14,16 13,87 13,90 14,15 9.405 4.798.600.400
22/11/2024 13,61 13,58 +0,82% 13,41 13,64 13,51 13,56 13,58 7.337 2.739.794.200
21/11/2024 13,85 13,47 -2,74% 13,47 13,85 13,54 13,47 13,48 9.344 3.047.202.200
19/11/2024 13,58 13,85 +2,29% 13,45 13,85 13,73 13,76 13,86 9.422 3.222.839.000
18/11/2024 13,75 13,54 -1,67% 13,46 13,78 13,55 13,53 13,55 11.634 3.769.392.800
14/11/2024 13,89 13,77 -1,08% 13,68 14,06 13,82 13,69 13,77 8.795 3.578.160.100
13/11/2024 13,82 13,92 +0,22% 13,78 14,04 13,90 13,92 13,93 10.383 3.822.933.800
12/11/2024 13,99 13,89 -0,50% 13,70 14,00 13,82 13,80 13,89 12.103 3.613.733.800
11/11/2024 13,60 13,96 +2,65% 13,53 14,07 13,90 13,95 14,03 8.384 4.052.186.100
8/11/2024 14,26 13,60 -5,75% 13,49 14,39 13,71 13,58 13,60 23.759 10.162.008.800
7/11/2024 14,30 14,43 +0,07% 14,23 14,60 14,39 14,39 14,48 12.958 5.777.874.600
6/11/2024 14,37 14,42 -0,76% 14,25 14,48 14,37 14,42 14,43 10.362 3.247.329.300
5/11/2024 14,58 14,53 -0,14% 14,28 14,61 14,51 14,53 14,56 7.832 5.587.926.500
4/11/2024 14,53 14,55 +2,18% 14,43 14,63 14,53 14,55 14,56 9.518 3.996.879.400
1/11/2024 14,76 14,24 -3,91% 14,17 14,76 14,40 14,23 14,25 11.633 6.681.237.400
31/10/2024 14,80 14,82 -0,54% 14,78 15,04 14,86 14,79 14,82 7.729 4.989.133.700
30/10/2024 14,80 14,90 +0,74% 14,70 14,94 14,84 14,88 14,92 5.506 2.332.662.600
29/10/2024 15,27 14,79 -2,38% 14,63 15,27 14,77 14,77 14,79 8.892 6.257.641.100
28/10/2024 15,15 15,15 +0,80% 15,11 15,27 15,20 15,15 15,19 5.165 2.636.885.300
25/10/2024 15,15 15,03 -0,73% 14,98 15,23 15,05 15,01 15,05 6.047 2.311.162.200
24/10/2024 15,12 15,14 +0,26% 14,98 15,16 15,09 15,13 15,15 5.589 3.493.944.600
23/10/2024 15,03 15,10 -0,13% 14,90 15,12 15,04 15,03 15,11 7.003 4.316.659.300
22/10/2024 14,80 15,12 +1,07% 14,79 15,18 15,04 15,10 15,14 9.372 4.845.551.300
21/10/2024 14,98 14,96 +0,27% 14,85 15,00 14,95 14,95 15,00 6.280 5.482.913.900
18/10/2024 14,99 14,92 +0,07% 14,77 15,05 14,88 14,91 14,93 11.489 4.161.753.500
17/10/2024 15,17 14,91 -2,23% 14,73 15,17 14,90 14,91 14,92 10.317 4.745.965.100
16/10/2024 15,13 15,25 +1,26% 15,00 15,28 15,21 15,23 15,26 11.781 7.391.078.100
15/10/2024 14,79 15,06 +1,76% 14,74 15,08 14,98 15,05 15,06 7.018 3.547.533.100
14/10/2024 14,80 14,80 -0,07% 14,63 14,85 14,76 14,80 14,81 8.066 3.289.375.300
11/10/2024 14,80 14,81 +0,34% 14,56 14,82 14,72 14,80 14,81 7.076 2.913.452.100
10/10/2024 14,87 14,76 -1,27% 14,71 14,91 14,79 14,72 14,77 10.637 6.427.680.000
9/10/2024 15,06 14,95 -1,32% 14,85 15,06 14,93 14,91 14,95 10.414 5.294.544.500
8/10/2024 14,93 15,15 +0,60% 14,92 15,15 15,09 15,13 15,15 8.100 3.961.263.800
7/10/2024 15,22 15,06 -0,59% 14,94 15,31 15,03 15,05 15,07 10.764 5.236.460.400
4/10/2024 15,15 15,15 0,00% 14,97 15,15 15,12 15,10 15,15 8.750 5.604.864.100
3/10/2024 15,05 15,15 -0,39% 15,01 15,17 15,11 15,06 15,15 13.075 6.016.573.800
2/10/2024 15,21 15,21 +0,46% 15,10 15,28 15,18 15,19 15,22 17.967 8.789.278.600
1/10/2024 15,45 15,14 -1,88% 15,11 15,54 15,25 15,12 15,15 13.966 6.870.590.200
30/9/2024 15,53 15,43 -1,15% 15,38 15,58 15,44 15,40 15,45 9.118 5.098.191.800
26/9/2024 15,94 15,61 -1,64% 15,50 15,94 15,63 15,54 15,62 11.173 5.539.633.700
25/9/2024 16,06 15,87 -1,37% 15,74 16,09 15,87 15,79 15,87 10.243 4.315.382.600
24/9/2024 16,25 16,09 -0,06% 15,97 16,33 16,10 16,09 16,13 9.976 3.996.193.400
23/9/2024 16,27 16,10 -2,13% 16,05 16,36 16,12 16,07 16,11 9.075 3.871.289.700
20/9/2024 16,52 16,45 -0,54% 16,19 16,53 16,34 16,30 16,45 11.989 5.925.288.300
19/9/2024 16,66 16,54 -0,42% 16,48 16,72 16,58 16,54 16,55 10.036 3.391.689.500
18/9/2024 16,45 16,61 +0,30% 16,45 16,77 16,61 16,53 16,62 7.707 2.479.471.700
17/9/2024 16,59 16,56 -0,18% 16,44 16,64 16,54 16,55 16,57 5.006 2.469.650.000
16/9/2024 16,66 16,59 -0,48% 16,53 16,70 16,59 16,59 16,61 5.135 2.579.422.500
13/9/2024 16,72 16,67 +0,42% 16,54 16,79 16,66 16,66 16,67 5.536 2.465.820.300
12/9/2024 16,56 16,60 +0,06% 16,38 16,65 16,54 16,54 16,61 5.923 2.535.503.300
11/9/2024 16,46 16,59 +0,73% 16,36 16,63 16,51 16,57 16,63 7.107 3.527.695.500
10/9/2024 16,50 16,47 -0,96% 16,35 16,57 16,44 16,46 16,47 9.091 5.093.181.600
9/9/2024 16,67 16,63 -0,60% 16,55 16,77 16,65 16,61 16,64 9.429 5.841.480.800
6/9/2024 16,70 16,73 -0,42% 16,54 16,87 16,68 16,70 16,74 8.328 3.821.989.100
5/9/2024 16,66 16,80 +0,54% 16,38 16,80 16,66 16,68 16,81 8.450 4.618.825.600
4/9/2024 16,22 16,71 +3,60% 16,22 16,85 16,66 16,70 16,71 15.781 8.051.393.100
3/9/2024 15,85 16,13 +2,28% 15,75 16,21 16,06 16,12 16,16 10.609 4.909.254.400
2/9/2024 16,08 15,77 -1,13% 15,60 16,08 15,77 15,74 15,78 7.423 4.003.099.300
30/8/2024 15,88 15,95 +0,06% 15,67 15,95 15,90 15,78 15,95 13.533 18.775.483.400
29/8/2024 16,11 15,94 -1,06% 15,84 16,21 15,94 15,90 15,94 12.303 4.914.522.400
28/8/2024 16,05 16,11 +0,37% 15,89 16,11 16,02 16,06 16,11 11.357 4.374.248.100
27/8/2024 16,07 16,05 +0,19% 15,99 16,18 16,08 16,05 16,07 5.681 1.948.356.700
26/8/2024 15,95 16,02 +0,13% 15,85 16,07 16,00 16,01 16,05 6.804 2.425.436.400
23/8/2024 16,00 16,00 +0,31% 15,93 16,29 16,13 15,99 16,00 13.464 6.169.322.400
22/8/2024 16,05 15,95 -0,62% 15,84 16,07 15,91 15,89 15,96 10.236 5.410.540.800
21/8/2024 15,76 16,05 +1,33% 15,74 16,07 15,86 16,01 16,05 11.718 11.187.448.900
20/8/2024 15,82 15,84 -0,13% 15,66 15,96 15,80 15,83 15,86 13.086 6.119.008.200
19/8/2024 15,80 15,86 +0,83% 15,77 15,99 15,89 15,86 15,92 12.803 4.126.429.500
16/8/2024 15,63 15,73 +0,64% 15,60 15,79 15,71 15,71 15,75 9.390 3.960.428.900
15/8/2024 15,60 15,63 -1,57% 15,48 15,76 15,60 15,55 15,63 9.833 3.647.686.300
14/8/2024 15,85 15,88 +0,19% 15,74 16,03 15,85 15,80 15,89 5.936 5.260.823.000
13/8/2024 15,81 15,85 +1,60% 15,74 15,93 15,85 15,82 15,86 257 5.474.171.500
12/8/2024 15,99 15,60 -1,58% 15,60 16,03 15,68 15,60 15,62 9.245 8.484.817.500
9/8/2024 15,69 15,85 +1,86% 15,50 16,00 15,63 15,85 15,93 5.216 16.236.244.800
8/8/2024 15,34 15,56 +1,63% 15,23 15,60 15,45 15,56 15,58 8.599 3.898.591.800
7/8/2024 15,20 15,31 +1,12% 15,04 15,31 15,17 15,26 15,31 9.956 2.970.250.900
6/8/2024 15,23 15,14 -0,66% 15,03 15,37 15,16 15,14 15,15 9.132 3.582.720.000
5/8/2024 15,02 15,24 -0,91% 14,97 15,28 15,16 15,20 15,25 956 3.495.593.300
2/8/2024 15,29 15,38 +0,13% 15,16 15,52 15,29 15,27 15,38 9.786 3.797.233.300
1/8/2024 15,27 15,36 +1,32% 15,19 15,49 15,36 15,36 15,38 8.670 4.192.606.300
31/7/2024 15,08 15,16 -0,07% 15,01 15,27 15,17 15,16 15,18 6.385 2.834.729.700
30/7/2024 15,30 15,17 -0,91% 15,11 15,31 15,16 15,15 15,20 8.654 2.535.804.500
29/7/2024 15,27 15,31 -0,07% 15,17 15,40 15,31 15,30 15,31 5.034 2.193.492.100
26/7/2024 15,15 15,32 +0,92% 15,05 15,43 15,24 15,31 15,32 6.497 2.402.511.500
25/7/2024 15,44 15,18 -1,62% 15,14 15,45 15,24 15,18 15,22 6.530 2.651.453.200
24/7/2024 15,46 15,43 -0,26% 15,25 15,49 15,41 15,42 15,43 219 3.073.963.400
23/7/2024 15,51 15,47 -0,96% 15,39 15,57 15,46 15,43 15,47 7.208 2.446.252.800
22/7/2024 15,61 15,62 +0,06% 15,47 15,70 15,58 15,61 15,62 7.860 3.080.068.800
19/7/2024 15,31 15,61 +1,43% 15,31 15,61 15,53 15,49 15,48 4.255 4.506.439.200
18/7/2024 15,59 15,39 -1,35% 15,34 15,63 15,45 15,33 15,39 2.338 4.319.043.500
17/7/2024 15,63 15,60 -0,64% 15,33 15,73 15,58 15,60 15,68 886 3.379.664.900
16/7/2024 15,70 15,70 +0,64% 15,55 15,76 15,66 15,67 15,70 7.738 2.679.379.300
15/7/2024 15,64 15,60 +0,13% 15,51 15,76 15,63 15,59 15,60 6.375 3.413.279.500
12/7/2024 15,61 15,58 -0,26% 15,43 15,61 15,54 15,55 15,59 4.701 1.523.408.200
11/7/2024 15,43 15,62 +1,23% 15,43 15,65 15,58 15,61 15,64 6.925 2.354.969.400
10/7/2024 15,50 15,43 -0,26% 15,39 15,65 15,46 15,42 15,45 5.818 2.037.641.400
9/7/2024 15,00 15,47 +2,79% 14,95 15,48 15,21 15,46 15,47 9.283 5.273.840.800
8/7/2024 15,05 15,05 -0,13% 14,94 15,10 15,02 15,03 15,05 5.251 2.675.604.900
5/7/2024 15,05 15,07 +0,20% 14,98 15,11 15,04 15,03 15,07 7.186 3.523.133.500
4/7/2024 15,14 15,04 +0,07% 14,97 15,14 15,04 15,02 15,04 7.083 3.918.824.200
3/7/2024 15,10 15,03 -0,27% 14,97 15,21 15,04 15,00 15,03 8.838 7.286.338.200
2/7/2024 15,37 15,07 -1,95% 15,02 15,50 15,17 15,06 15,10 8.718 6.087.268.200
1/7/2024 15,21 15,37 +2,26% 15,01 15,60 15,40 15,37 15,38 381 6.191.398.900
28/6/2024 14,98 15,03 +0,74% 14,88 15,15 15,04 15,03 15,09 539 4.412.000.300
27/6/2024 14,57 14,92 +3,61% 14,48 15,06 14,78 14,92 14,94 518 11.833.472.800
26/6/2024 14,38 14,40 -0,21% 14,18 14,45 14,34 14,40 14,41 6.551 1.670.261.100
25/6/2024 14,30 14,43 +0,49% 14,30 14,50 14,41 14,42 14,45 5.681 2.156.106.200
24/6/2024 14,28 14,36 +1,06% 14,20 14,45 14,35 14,34 14,37 7.835 2.612.833.900
21/6/2024 14,08 14,21 +0,35% 14,05 14,30 14,19 14,20 14,21 1.892 5.671.518.400
20/6/2024 14,30 14,16 +0,14% 13,99 14,43 14,16 14,08 14,17 8.218 3.818.586.200
19/6/2024 13,91 14,14 +0,86% 13,90 14,26 14,10 14,13 14,19 5.835 3.315.513.500
18/6/2024 13,98 14,02 +0,29% 13,91 14,08 14,00 13,93 14,02 5.238 4.131.184.700
17/6/2024 14,22 13,98 -1,55% 13,94 14,25 14,00 13,98 14,02 4.642 1.964.551.400
14/6/2024 14,21 14,20 -0,35% 14,14 14,38 14,22 14,20 14,29 3.362 1.154.288.400
13/6/2024 14,29 14,25 -0,28% 14,14 14,41 14,28 14,25 14,26 3.421 1.504.654.200
12/6/2024 14,49 14,29 -1,31% 14,14 14,62 14,29 14,29 14,31 8.770 2.831.494.100
11/6/2024 14,39 14,48 +0,63% 14,32 14,56 14,43 14,47 14,49 5.202 1.569.564.200
10/6/2024 14,42 14,39 -0,21% 14,22 14,44 14,35 14,37 14,24 5.145 2.024.165.300
7/6/2024 14,18 14,42 -0,55% 14,18 14,53 14,44 14,41 14,37 7.242 3.198.383.000
6/6/2024 14,41 14,50 +0,62% 14,30 14,62 14,50 14,47 14,36 8.308 4.344.365.300
5/6/2024 14,50 14,41 -0,62% 14,36 14,75 14,51 14,41 14,44 2.897 5.510.868.700
4/6/2024 14,54 14,50 -0,28% 14,31 14,55 14,46 14,46 14,50 7.576 4.273.767.100
3/6/2024 14,06 14,54 +3,49% 14,05 14,58 14,47 14,52 14,55 2.314 5.685.656.300
31/5/2024 14,12 14,05 -0,64% 13,86 14,14 13,97 13,93 14,05 9.018 3.623.213.300
29/5/2024 14,34 14,14 -2,48% 14,07 14,44 14,18 14,14 14,15 7.801 3.429.024.700
28/5/2024 14,46 14,50 +1,33% 14,37 14,56 14,47 14,46 14,51 7.381 4.256.192.800
27/5/2024 14,22 14,31 +0,63% 14,18 14,37 14,27 14,30 14,32 3.338 1.791.691.900
24/5/2024 14,26 14,22 -0,42% 14,14 14,36 14,24 14,21 14,25 4.100 1.954.522.600
23/5/2024 14,34 14,28 -1,24% 14,12 14,45 14,20 14,28 14,29 7.812 6.185.695.300
22/5/2024 14,85 14,46 -2,89% 14,30 14,86 14,46 14,43 14,46 5.949 4.696.004.900
21/5/2024 14,84 14,89 +0,34% 14,60 14,98 14,81 14,89 14,90 4.358 2.481.796.200
20/5/2024 14,46 14,84 +1,92% 14,34 15,00 14,76 14,83 14,91 8.611 5.553.499.000
17/5/2024 14,66 14,56 -0,75% 14,47 14,66 14,53 14,53 14,56 4.815 2.255.542.500
16/5/2024 14,42 14,67 +2,23% 14,42 14,76 14,65 14,67 14,68 8.855 4.632.718.700
15/5/2024 14,64 14,35 -2,11% 14,35 14,65 14,42 14,34 14,35 6.601 3.411.962.400
14/5/2024 14,50 14,66 +1,31% 14,40 14,85 14,68 14,65 14,66 6.705 4.149.864.900
13/5/2024 14,35 14,47 +0,14% 14,31 14,50 14,40 14,46 14,47 6.761 3.164.298.900
10/5/2024 14,92 14,45 -2,03% 14,29 14,93 14,49 14,42 14,45 6.470 3.657.329.300
9/5/2024 14,78 14,75 -1,21% 14,58 14,87 14,71 14,73 14,75 7.870 4.137.426.700
8/5/2024 14,91 14,93 +0,07% 14,80 14,94 14,89 14,89 14,94 5.007 2.188.667.800
7/5/2024 14,92 14,92 +0,20% 14,88 15,07 14,96 14,92 14,93 7.624 3.306.485.000
6/5/2024 14,75 14,89 +0,40% 14,75 14,99 14,89 14,88 14,90 6.702 3.055.179.500
3/5/2024 14,69 14,83 +1,85% 14,63 14,95 14,85 14,83 14,85 9.490 4.250.995.600
2/5/2024 14,62 14,56 +0,55% 14,56 14,70 14,62 14,56 14,58 8.145 4.084.209.000
30/4/2024 14,63 14,48 -0,96% 14,43 14,70 14,54 14,43 14,50 626 3.900.363.800
29/4/2024 14,60 14,62 +0,07% 14,45 14,69 14,57 14,61 14,63 7.764 3.311.007.500
26/4/2024 14,75 14,61 -0,34% 14,55 14,89 14,64 14,59 14,62 6.706 4.308.970.300
25/4/2024 14,54 14,66 +0,89% 14,39 14,67 14,58 14,59 14,66 5.072 2.529.546.400
24/4/2024 14,75 14,53 -1,29% 14,35 14,75 14,50 14,53 14,54 8.216 4.370.548.300
23/4/2024 14,51 14,72 +5,07% 14,44 14,79 14,65 14,70 14,72 3.143 16.327.916.100
22/4/2024 14,02 14,01 -0,21% 13,87 14,09 14,00 14,01 14,04 7.827 4.465.220.100
19/4/2024 13,87 14,04 +1,23% 13,81 14,08 14,00 13,96 14,05 8.860 3.863.482.300
18/4/2024 13,89 13,87 -0,07% 13,69 13,98 13,81 13,87 13,89 4.039 11.417.576.100
17/4/2024 14,07 13,88 -1,14% 13,81 14,13 13,89 13,87 13,88 73 5.345.448.400
16/4/2024 14,22 14,04 -1,96% 13,99 14,30 14,12 14,04 14,06 1.457 6.793.994.400
15/4/2024 14,73 14,32 -2,72% 14,29 14,75 14,41 14,31 14,32 886 6.514.427.500
12/4/2024 14,80 14,72 -0,54% 14,60 14,82 14,68 14,68 14,73 7.250 3.673.796.000
11/4/2024 14,70 14,80 +0,68% 14,60 14,90 14,81 14,80 14,82 7.020 6.105.262.100
10/4/2024 14,91 14,70 -1,41% 14,63 14,94 14,74 14,65 14,70 8.716 4.032.684.000
9/4/2024 14,73 14,91 +1,08% 14,73 14,95 14,88 14,90 14,93 4.258 2.171.589.100
8/4/2024 14,71 14,75 +0,34% 14,67 14,83 14,71 14,73 14,75 4.826 3.270.083.100
5/4/2024 14,88 14,70 -1,08% 14,62 14,94 14,73 14,70 14,71 5.705 4.970.027.800
4/4/2024 14,80 14,86 +0,34% 14,80 15,03 14,91 14,86 14,89 7.852 3.401.747.800
3/4/2024 14,86 14,81 -0,34% 14,59 14,86 14,73 14,80 14,81 8.960 5.089.775.900
2/4/2024 14,88 14,86 -0,13% 14,68 14,88 14,77 14,85 14,88 4.990 2.990.123.300
1/4/2024 14,97 14,88 -0,80% 14,86 15,03 14,90 14,88 14,90 4.572 1.922.768.400
28/3/2024 15,13 15,00 -0,92% 14,87 15,13 14,99 14,95 15,00 6.684 3.720.087.000
27/3/2024 14,98 15,14 +1,07% 14,86 15,15 15,03 15,14 15,15 5.057 4.639.700.300
26/3/2024 14,99 14,98 -0,07% 14,84 15,04 14,95 14,97 14,98 5.261 3.905.903.600
25/3/2024 15,00 14,99 +0,07% 14,86 15,01 14,94 14,97 15,00 5.353 3.328.071.600
22/3/2024 15,15 14,98 -1,45% 14,94 15,25 15,02 14,97 14,98 4.865 4.056.334.600
21/3/2024 15,24 15,20 +0,13% 15,10 15,37 15,21 15,20 15,24 9.394 5.460.784.500
20/3/2024 14,92 15,18 +0,73% 14,87 15,30 15,10 15,17 15,20 960 4.953.782.500
19/3/2024 15,06 15,07 +0,13% 14,91 15,22 15,03 15,06 15,07 7.968 3.066.792.100
18/3/2024 14,98 15,05 +0,80% 14,96 15,15 15,05 15,05 15,07 7.682 3.330.169.600
15/3/2024 14,98 14,93 -0,40% 14,82 15,02 14,92 14,93 14,96 9.221 9.800.858.700
14/3/2024 14,82 14,99 +0,87% 14,77 15,05 14,93 14,99 15,01 1.768 5.497.598.400
13/3/2024 15,03 14,86 -1,91% 14,84 15,07 14,93 14,86 14,88 964 8.026.926.000
12/3/2024 15,46 15,15 -1,43% 15,11 15,78 15,28 15,14 15,15 676 7.974.497.500
11/3/2024 15,29 15,37 +0,20% 15,22 15,40 15,30 15,36 15,37 7.150 3.161.339.300
8/3/2024 16,00 15,34 -1,98% 15,21 16,17 15,36 0,00 0,00 2.068 7.425.321.700
7/3/2024 15,75 15,65 -0,25% 15,51 15,79 15,65 15,64 15,67 6.452 3.010.752.000
6/3/2024 15,65 15,69 +0,26% 15,54 15,87 15,68 15,60 15,69 8.040 3.388.491.900
5/3/2024 15,90 15,65 -1,51% 15,58 15,99 15,71 15,65 15,76 7.807 4.866.038.300
4/3/2024 16,12 15,89 -1,06% 15,80 16,16 15,90 15,88 15,89 5.249 2.688.879.000
1/3/2024 15,92 16,06 +0,94% 15,88 16,20 16,04 16,06 16,12 8.669 3.837.262.000
29/2/2024 15,91 15,91 0,00% 15,68 15,94 15,84 15,91 15,93 6.463 4.146.723.500
28/2/2024 16,20 15,91 -2,03% 15,79 16,29 15,97 15,91 15,92 1.137 5.563.106.200
27/2/2024 15,87 16,24 +2,92% 15,83 16,32 16,17 16,24 16,33 7.297 3.564.983.400
26/2/2024 15,72 15,78 +0,38% 15,64 15,86 15,75 15,78 15,82 5.751 3.223.225.100
23/2/2024 15,78 15,72 -0,44% 15,58 15,85 15,69 0,00 0,00 9.340 5.067.352.800
22/2/2024 15,82 15,79 +0,06% 15,68 15,84 15,75 15,79 15,80 7.512 4.287.536.600
21/2/2024 15,89 15,78 -0,63% 15,69 15,98 15,77 15,77 15,79 5.616 2.976.700.800
20/2/2024 15,72 15,88 +0,83% 15,68 15,94 15,85 15,87 15,88 363 7.424.876.000
19/2/2024 15,82 15,75 -0,82% 15,73 15,88 15,76 15,75 15,78 461 5.799.424.000
16/2/2024 15,95 15,88 -0,13% 15,74 16,02 15,86 15,88 15,93 8.771 3.451.512.700
15/2/2024 15,84 15,90 -0,13% 15,74 15,98 15,85 15,87 15,90 8.370 5.891.646.800
14/2/2024 16,12 15,92 -1,12% 15,77 16,13 15,91 15,89 15,92 8.443 4.235.159.300
9/2/2024 16,20 16,10 -0,12% 16,03 16,28 16,13 0,00 0,00 7.216 2.654.302.700
8/2/2024 16,37 16,12 -2,30% 16,12 16,54 16,24 16,12 16,20 5.203 4.452.106.400
7/2/2024 16,50 16,50 -0,30% 16,32 16,56 16,47 16,50 16,55 8.119 2.909.009.200
6/2/2024 16,27 16,55 +1,41% 16,11 16,63 16,46 16,54 16,61 6.828 3.328.319.200
5/2/2024 16,26 16,32 +0,31% 16,14 16,41 16,27 16,32 16,33 6.658 3.073.681.500
2/2/2024 16,35 16,27 -0,91% 15,97 16,50 16,17 16,26 16,29 3.632 8.517.965.900
1/2/2024 16,31 16,42 +0,92% 16,27 16,47 16,38 16,40 16,45 7.712 3.041.987.800
31/1/2024 16,14 16,27 +0,49% 16,11 16,48 16,32 16,27 16,28 2.167 5.004.661.100
30/1/2024 16,40 16,19 -1,34% 16,06 16,42 16,16 16,18 16,24 6.767 6.052.483.500
29/1/2024 16,43 16,41 -0,49% 16,27 16,45 16,37 16,36 16,41 5.603 2.371.851.200
26/1/2024 16,68 16,49 -1,08% 16,40 16,71 16,49 16,42 16,50 6.070 3.701.125.200
25/1/2024 16,78 16,67 -0,66% 16,62 16,93 16,69 16,67 16,68 3.831 1.664.471.100
24/1/2024 16,79 16,78 +1,15% 16,75 17,08 16,91 16,75 16,78 3.067 5.146.003.600
23/1/2024 16,32 16,59 +1,84% 16,25 16,75 16,58 16,59 16,68 903 4.849.569.700
22/1/2024 16,31 16,29 -0,18% 16,16 16,37 16,26 16,28 16,29 5.215 3.513.277.000
19/1/2024 16,54 16,32 -0,85% 16,00 16,54 16,20 16,20 16,32 7.031 4.314.529.800
18/1/2024 16,90 16,46 -2,31% 16,36 16,90 16,50 16,43 16,46 8.450 4.809.383.200
17/1/2024 17,10 16,85 -1,52% 16,85 17,12 16,95 16,85 16,87 9.689 4.084.174.300
16/1/2024 17,40 17,11 -2,12% 17,02 17,40 17,13 17,11 17,13 7.797 3.192.448.100
15/1/2024 17,54 17,48 -0,34% 17,36 17,58 17,45 17,47 17,49 4.095 1.675.986.300
12/1/2024 17,54 17,54 +0,06% 17,36 17,63 17,53 17,54 17,55 3.737 1.740.452.100
11/1/2024 17,35 17,53 +0,75% 17,26 17,67 17,52 17,53 17,58 8.192 3.225.083.900
10/1/2024 17,50 17,40 -0,57% 17,23 17,63 17,37 17,40 17,43 6.968 11.974.196.400
9/1/2024 17,60 17,50 -0,79% 17,48 17,68 17,55 17,50 17,55 8.366 3.349.486.300
8/1/2024 17,53 17,64 +0,57% 17,36 17,65 17,58 17,63 17,64 7.053 2.931.398.200
5/1/2024 17,36 17,54 +0,63% 17,27 17,65 17,51 17,52 17,55 8.078 2.994.495.600
4/1/2024 17,64 17,43 -1,25% 17,23 17,64 17,38 17,40 17,43 6.636 3.177.666.600
3/1/2024 17,77 17,65 -1,12% 17,58 17,83 17,67 17,65 17,66 7.988 5.614.533.900
2/1/2024 18,01 17,85 -1,05% 17,67 18,08 17,81 17,83 17,85 1.571 5.086.382.600
28/12/2023 18,46 18,04 -2,43% 17,98 18,50 18,06 18,03 18,14 3.746 14.784.798.400
27/12/2023 18,45 18,49 -0,16% 18,27 18,58 18,41 18,47 18,49 6.193 2.949.579.800
26/12/2023 18,55 18,52 -0,16% 18,35 18,65 18,48 18,51 18,53 7.269 2.800.287.500
22/12/2023 18,27 18,55 +1,53% 18,11 18,59 18,40 18,55 18,59 8.985 4.079.634.600
21/12/2023 18,29 18,27 +0,27% 18,16 18,44 18,27 18,24 18,29 9.143 4.142.947.600
20/12/2023 18,41 18,22 -1,03% 18,06 18,51 18,18 18,21 18,26 754 4.265.026.900
19/12/2023 18,19 18,41 +1,66% 18,11 18,41 18,31 18,38 18,42 8.767 2.957.020.000
18/12/2023 18,43 18,11 -2,53% 17,78 18,48 18,01 18,10 18,14 1.306 4.632.245.200
15/12/2023 18,94 18,58 +0,98% 18,30 18,96 18,66 18,42 18,59 2.467 11.107.429.500
14/12/2023 18,30 18,40 +0,82% 18,30 18,55 18,40 18,36 18,40 6.270 5.212.258.300
13/12/2023 17,62 18,25 +3,52% 17,59 18,36 18,00 18,25 18,26 6.253 7.451.487.900
12/12/2023 17,50 17,63 +1,03% 17,40 17,66 17,54 17,61 17,63 4.914 1.854.855.800
11/12/2023 17,50 17,45 -0,23% 17,30 17,51 17,41 17,45 17,47 5.117 1.888.183.900
8/12/2023 17,38 17,49 +0,52% 17,21 17,50 17,38 17,41 17,49 8.474 3.745.962.600
7/12/2023 17,51 17,40 -0,46% 17,16 17,59 17,37 17,38 17,41 8.047 6.090.969.800
6/12/2023 17,78 17,48 -0,79% 17,34 17,81 17,47 17,41 17,49 6.208 2.443.948.200
5/12/2023 17,45 17,62 +1,44% 17,38 17,70 17,58 17,60 17,64 1.765 4.417.344.700
4/12/2023 17,44 17,37 -0,52% 17,23 17,44 17,32 17,34 17,38 7.828 3.050.057.500
1/12/2023 17,11 17,46 +1,69% 17,11 17,50 17,33 17,45 17,47 3.537 6.431.939.800
30/11/2023 16,89 17,17 +1,54% 16,61 17,35 17,00 17,17 17,30 3.069 7.900.719.200
29/11/2023 17,04 16,91 -0,76% 16,81 17,19 17,01 16,84 16,91 7.932 3.813.968.300
28/11/2023 16,92 17,04 +1,01% 16,84 17,23 17,05 17,01 17,10 7.886 3.033.867.800
27/11/2023 16,85 16,87 +0,12% 16,68 16,98 16,82 16,86 16,91 7.553 3.989.726.200
24/11/2023 16,99 16,85 -1,12% 16,76 17,02 16,83 16,79 16,86 5.626 2.313.301.900
23/11/2023 16,96 17,04 +0,41% 16,88 17,17 17,03 17,03 17,05 4.193 1.847.034.300
22/11/2023 17,01 16,97 -0,24% 16,88 17,37 17,06 16,97 17,00 1.848 4.471.088.800
21/11/2023 17,00 17,01 -0,29% 16,82 17,18 16,97 16,99 17,02 378 3.643.944.300
20/11/2023 17,16 17,06 +0,29% 16,90 17,20 17,07 17,05 17,10 734 3.892.376.600
17/11/2023 17,19 17,01 -1,05% 16,95 17,38 17,12 17,00 17,08 3.702 4.640.478.900
16/11/2023 16,95 17,19 +1,00% 16,93 17,39 17,16 17,19 17,25 183 9.146.331.100
14/11/2023 16,59 17,02 +3,15% 16,56 17,14 16,92 17,01 17,08 881 9.317.503.400
13/11/2023 16,91 16,50 -2,42% 16,40 17,05 16,57 16,46 16,50 5.588 6.449.469.700
10/11/2023 16,74 16,91 +2,98% 16,57 17,09 16,86 16,90 17,00 9.347 12.203.524.000
9/11/2023 16,71 16,42 -1,02% 16,27 16,76 16,44 16,41 16,42 7.204 3.668.393.000
8/11/2023 16,35 16,59 +1,47% 16,33 16,62 16,52 16,56 16,60 9.517 3.987.351.500
7/11/2023 15,95 16,35 +2,51% 15,95 16,42 16,28 16,34 16,40 9.120 3.855.647.100
6/11/2023 15,99 15,95 +0,06% 15,84 16,15 15,93 15,95 15,96 7.842 3.399.032.000
3/11/2023 15,55 15,94 +3,78% 15,54 16,19 15,96 15,93 16,01 9.518 8.078.524.900
1/11/2023 14,97 15,36 +2,47% 14,88 15,48 15,24 15,36 15,48 4.402 5.379.878.000
31/10/2023 14,84 14,99 +1,15% 14,73 15,05 14,95 14,97 15,00 6.563 2.606.241.000
30/10/2023 15,16 14,82 -1,98% 14,77 15,18 14,91 14,82 14,84 2.402 4.488.407.800
27/10/2023 15,56 15,12 -2,39% 15,04 15,60 15,22 15,11 15,12 7.590 3.167.122.000
26/10/2023 15,56 15,49 +0,26% 15,39 15,63 15,49 15,48 15,49 409 3.910.427.000
25/10/2023 15,65 15,45 -1,28% 15,32 15,84 15,52 15,44 15,45 8.835 4.279.940.700
24/10/2023 15,72 15,65 +0,58% 15,49 15,79 15,66 15,65 15,66 2.041 4.386.150.700
23/10/2023 15,10 15,56 +2,50% 15,10 15,69 15,50 15,56 15,67 9.883 3.668.818.200
20/10/2023 15,01 15,18 +0,40% 15,01 15,28 15,14 15,17 15,20 8.359 3.553.152.900
19/10/2023 15,00 15,12 +0,60% 14,93 15,25 15,13 15,11 15,12 3.142 8.017.868.000
18/10/2023 15,33 15,03 -2,40% 14,95 15,34 15,09 15,00 15,04 536 11.335.352.900
17/10/2023 15,50 15,40 -1,22% 15,34 15,68 15,50 15,38 15,43 3.623 5.833.647.100
16/10/2023 15,48 15,59 +0,91% 15,45 15,73 15,60 15,58 15,60 2.218 5.641.635.600
13/10/2023 15,91 15,45 -3,13% 15,35 15,93 15,52 15,44 15,46 1.535 4.967.888.100
11/10/2023 15,94 15,95 0,00% 15,76 16,02 15,85 15,92 15,95 7.342 2.556.806.000
10/10/2023 15,65 15,95 +2,44% 15,59 16,01 15,93 15,94 16,00 545 4.591.564.800
9/10/2023 15,49 15,57 +0,19% 15,23 15,61 15,48 15,57 15,58 552 5.175.792.100
6/10/2023 15,51 15,54 -1,02% 15,20 15,56 15,44 15,47 15,55 2.790 4.643.235.800
5/10/2023 15,79 15,70 -0,95% 15,57 16,04 15,71 15,65 15,70 1.869 6.181.770.100
4/10/2023 16,01 15,85 -0,94% 15,76 16,05 15,86 15,79 15,85 2.859 5.664.155.200
3/10/2023 15,53 16,00 +2,17% 15,53 16,23 16,01 15,99 16,01 3.262 15.826.949.500
2/10/2023 15,30 15,66 +3,37% 15,18 15,70 15,51 15,65 15,67 4.904 9.961.426.300
29/9/2023 15,29 15,15 +0,13% 14,99 15,40 15,13 15,10 15,16 7.948 3.185.897.900
28/9/2023 15,00 15,13 +1,41% 14,95 15,26 15,13 15,11 15,13 9.341 3.961.461.500
27/9/2023 15,00 14,92 -0,20% 14,86 15,40 15,08 14,92 14,94 4.604 8.348.755.200
26/9/2023 15,02 14,95 -1,39% 14,95 15,49 15,08 14,95 14,96 4.518 6.620.586.000
25/9/2023 14,90 15,16 +1,88% 14,87 15,18 15,05 15,14 15,16 1.483 5.411.978.100
22/9/2023 15,06 14,88 -0,33% 14,86 15,14 14,99 14,88 14,90 378 5.271.868.700
21/9/2023 14,72 14,93 +0,34% 14,62 15,03 14,88 14,91 14,94 7.785 6.451.032.800
20/9/2023 14,63 14,88 +1,85% 14,61 15,17 14,99 14,84 14,89 6.864 6.350.815.100
19/9/2023 14,59 14,61 -0,20% 14,50 14,68 14,61 14,61 14,62 8.741 4.407.207.800
18/9/2023 14,68 14,64 +0,07% 14,52 14,78 14,65 14,64 14,65 5.414 2.482.655.500
15/9/2023 14,58 14,63 +0,83% 14,45 14,80 14,65 14,63 14,67 8.309 6.875.553.000
14/9/2023 14,72 14,51 -0,96% 14,40 14,72 14,52 14,50 14,56 7.248 3.627.627.800
13/9/2023 14,76 14,65 -0,20% 14,60 14,87 14,74 14,65 14,66 1.011 3.819.784.000
12/9/2023 14,49 14,68 +1,59% 14,46 14,73 14,65 14,68 14,69 8.241 3.223.322.300
11/9/2023 14,33 14,45 +1,40% 14,27 14,49 14,41 14,42 14,46 7.133 3.992.325.900
8/9/2023 14,28 14,25 -0,35% 14,15 14,33 14,25 14,24 14,28 8.962 4.555.820.900
6/9/2023 14,30 14,30 -0,07% 14,17 14,47 14,30 14,29 14,30 1.634 3.612.667.900
5/9/2023 14,56 14,31 -3,05% 14,28 14,56 14,36 14,30 14,32 3.978 6.327.165.200
4/9/2023 14,78 14,76 +0,20% 14,65 15,09 14,86 14,75 14,76 9.141 5.385.661.900
1/9/2023 14,79 14,73 -0,20% 14,58 14,81 14,71 14,73 14,74 4.638 9.524.267.900
31/8/2023 15,01 14,76 -1,34% 14,65 15,05 14,80 14,75 14,76 5.864 5.938.432.000
30/8/2023 15,20 14,96 -0,93% 14,93 15,26 15,02 14,96 15,00 1.193 2.923.394.900
29/8/2023 15,09 15,10 +0,67% 14,87 15,24 15,00 15,09 15,11 5.300 5.451.051.700
28/8/2023 14,99 15,00 -0,07% 14,76 15,05 14,89 14,99 15,01 351 2.977.042.000
25/8/2023 15,30 15,01 -1,44% 14,88 15,32 14,99 15,00 15,02 7.835 2.918.586.400
24/8/2023 15,50 15,23 -1,49% 15,15 15,52 15,30 15,20 15,24 9.828 3.369.319.800
23/8/2023 15,48 15,46 -0,13% 15,33 15,55 15,43 15,46 15,47 5.720 4.586.865.700
22/8/2023 15,40 15,48 +1,11% 15,34 15,62 15,49 15,47 15,55 2.251 4.707.406.200
21/8/2023 15,08 15,31 +0,86% 15,01 15,38 15,27 15,30 15,31 3.093 4.448.531.200
18/8/2023 15,10 15,18 +0,53% 15,00 15,30 15,17 15,18 15,19 3.399 3.984.501.500
17/8/2023 14,90 15,10 +1,48% 14,88 15,18 15,05 15,10 15,15 9.443 6.835.050.300
16/8/2023 14,87 14,88 +0,34% 14,72 15,06 14,94 14,88 14,89 6.148 4.554.051.400
15/8/2023 15,00 14,83 -0,94% 14,78 15,15 14,90 14,83 14,84 4.365 4.476.367.500
14/8/2023 15,35 14,97 -1,84% 14,88 15,35 15,01 14,96 14,97 6.640 7.526.911.600
11/8/2023 15,40 15,25 -1,29% 15,05 15,58 15,26 15,24 15,25 1.693 6.361.738.400
10/8/2023 15,37 15,45 +0,78% 15,18 15,51 15,40 15,40 15,47 246 3.833.082.100
9/8/2023 15,42 15,33 -0,45% 15,10 15,42 15,26 15,26 15,33 368 4.405.097.900
8/8/2023 15,50 15,40 -1,85% 15,33 15,69 15,46 15,40 15,41 4.589 4.688.729.400
7/8/2023 15,95 15,69 -1,57% 15,55 16,01 15,67 15,60 15,70 558 3.867.698.200
4/8/2023 16,04 15,94 -0,38% 15,82 16,27 16,03 15,93 15,95 6.073 5.867.218.300
3/8/2023 15,87 16,00 +1,33% 15,76 16,17 15,97 15,94 16,01 2.256 4.817.785.800
2/8/2023 15,75 15,79 -0,13% 15,50 15,85 15,69 15,78 15,82 564 3.795.164.300
1/8/2023 16,00 15,81 -1,86% 15,74 16,07 15,82 15,81 15,82 3.695 5.203.465.000
31/7/2023 16,26 16,11 +0,25% 16,04 16,40 16,18 16,10 16,11 9.245 4.460.090.700
28/7/2023 15,90 16,07 +1,58% 15,89 16,25 16,11 16,06 16,10 9.605 3.353.722.800
27/7/2023 16,05 15,82 -1,25% 15,73 16,20 15,92 15,82 15,83 6.910 3.005.943.300
26/7/2023 15,86 16,02 +1,39% 15,84 16,20 16,01 16,01 16,11 9.630 5.411.343.600
25/7/2023 15,95 15,80 +0,83% 15,80 16,17 15,92 15,79 15,80 1.832 3.646.741.300
24/7/2023 15,53 15,67 +1,23% 15,44 15,79 15,63 15,67 15,80 2.823 5.124.509.200
21/7/2023 15,26 15,48 +2,11% 15,17 15,60 15,47 15,48 15,51 4.025 4.974.916.400
20/7/2023 15,34 15,16 -0,20% 15,08 15,34 15,16 15,15 15,17 6.845 2.489.874.000
19/7/2023 15,37 15,19 -0,98% 15,06 15,38 15,15 15,18 15,20 8.707 3.723.205.000
18/7/2023 15,32 15,34 -0,58% 15,26 15,53 15,37 15,34 15,37 8.669 2.343.564.900
17/7/2023 15,13 15,43 +0,78% 15,13 15,51 15,37 15,42 15,44 2.035 3.361.557.400
14/7/2023 15,47 15,31 -1,35% 15,15 15,58 15,30 15,30 15,31 1.740 3.830.600.300
13/7/2023 15,55 15,52 -0,19% 15,46 15,85 15,65 15,52 15,55 8.811 3.271.181.500
12/7/2023 15,92 15,55 -1,89% 15,46 16,01 15,74 15,52 15,55 4.272 5.455.421.600
11/7/2023 16,00 15,85 -1,67% 15,57 16,05 15,83 15,83 15,85 8.872 6.017.510.700
10/7/2023 16,26 16,12 -0,56% 16,04 16,37 16,15 16,11 16,12 6.734 2.347.138.700
7/7/2023 16,18 16,21 +0,43% 16,05 16,48 16,29 16,21 16,23 3.184 9.928.386.800
6/7/2023 16,38 16,14 -1,88% 16,04 16,39 16,17 16,13 16,16 8.097 5.830.437.400
5/7/2023 16,15 16,45 +1,54% 16,00 16,61 16,38 16,45 16,47 2.681 5.264.434.600
4/7/2023 16,35 16,20 -0,61% 16,04 16,51 16,25 16,18 16,20 742 3.306.402.100
3/7/2023 16,19 16,30 +1,56% 15,90 16,37 16,21 16,27 16,30 1.960 4.869.273.200
30/6/2023 15,99 16,05 +1,01% 15,98 16,31 16,13 16,05 16,10 8.200 6.845.465.000
29/6/2023 15,61 15,89 +1,92% 15,60 15,91 15,76 15,84 15,89 2.053 5.071.411.000
28/6/2023 15,60 15,59 -0,06% 15,54 15,88 15,68 15,56 15,59 7.682 4.230.356.300
27/6/2023 15,84 15,60 -1,08% 15,46 15,99 15,58 15,60 15,69 2.935 4.241.614.600
26/6/2023 16,17 15,77 -2,23% 15,65 16,24 15,81 15,76 15,78 8.687 3.418.475.800
23/6/2023 15,72 16,13 +2,74% 15,72 16,36 16,17 16,12 16,20 6.882 6.361.013.200
22/6/2023 15,70 15,70 -0,13% 15,44 15,74 15,60 15,66 15,71 991 3.951.343.200
21/6/2023 15,60 15,72 0,00% 15,50 15,87 15,68 15,72 15,75 3.369 3.941.141.300
20/6/2023 15,50 15,72 +0,90% 15,44 15,82 15,69 15,70 15,73 1.113 4.029.778.100
19/6/2023 15,65 15,58 -0,45% 15,51 15,75 15,58 15,57 15,60 8.455 2.884.815.200
16/6/2023 15,93 15,65 -2,13% 15,65 16,13 15,79 15,64 15,70 8.960 11.835.585.500
15/6/2023 15,95 15,99 +0,44% 15,71 16,33 16,11 15,99 16,00 8.277 7.769.844.100
14/6/2023 15,09 15,92 +5,78% 15,08 15,92 15,66 15,90 15,92 2.891 10.562.881.600
13/6/2023 16,00 15,05 -7,78% 15,05 16,08 15,21 15,05 15,08 3.414 8.025.805.200
12/6/2023 15,95 16,32 +2,71% 15,95 16,35 16,20 16,27 16,33 6.628 5.425.609.500
9/6/2023 15,98 15,89 -0,25% 15,81 16,17 15,96 15,88 15,90 4.992 5.001.070.300
7/6/2023 16,00 15,93 +2,44% 15,73 16,16 15,90 15,85 15,93 4.221 5.374.244.200
6/6/2023 15,44 15,55 +0,91% 15,34 15,69 15,54 15,55 15,58 4.796 6.309.037.800
5/6/2023 15,64 15,41 -1,85% 15,29 15,66 15,41 15,38 15,41 9.319 8.344.365.500
2/6/2023 15,95 15,70 -0,95% 15,59 16,38 15,87 15,65 15,70 6.071 8.552.675.000
1/6/2023 15,68 15,85 +1,67% 15,57 15,92 15,78 15,83 15,86 8.199 5.345.648.200
31/5/2023 15,93 15,59 -2,20% 15,51 15,93 15,61 15,56 15,60 6.948 9.040.696.400
30/5/2023 16,21 15,94 -0,99% 15,81 16,34 15,93 15,90 15,94 5.144 6.407.932.800
29/5/2023 16,50 16,10 -2,31% 16,03 16,51 16,17 16,09 16,13 2.842 4.481.331.700
26/5/2023 16,87 16,48 -1,26% 16,39 16,90 16,57 16,43 16,49 5.542 5.205.693.700
25/5/2023 16,72 16,69 +1,89% 16,44 16,85 16,65 16,68 16,72 9.853 6.056.973.300
24/5/2023 16,31 16,38 +0,12% 16,16 16,47 16,33 16,36 16,42 6.109 6.629.931.500
23/5/2023 16,85 16,36 -2,85% 16,24 16,87 16,53 16,33 16,37 6.399 6.496.352.000
22/5/2023 16,74 16,84 +0,30% 16,73 17,19 16,98 16,82 16,85 9.522 6.844.312.900
19/5/2023 16,63 16,79 +1,14% 16,50 17,20 16,92 16,79 16,91 9 7.259.484.300
18/5/2023 16,20 16,60 +2,47% 16,05 16,70 16,48 16,60 16,67 7.100 6.450.508.000
17/5/2023 16,24 16,20 -0,06% 15,96 16,45 16,13 16,20 16,21 25 8.438.824.100
16/5/2023 16,63 16,21 -2,23% 16,13 16,71 16,31 16,15 16,25 4.789 7.143.813.900
15/5/2023 16,73 16,58 -0,30% 16,44 16,73 16,55 16,50 16,58 9.566 3.901.443.000
12/5/2023 16,25 16,63 +1,03% 16,15 16,69 16,45 16,58 16,64 4.825 4.094.113.100
11/5/2023 16,30 16,46 +0,67% 16,11 16,63 16,42 16,44 16,53 2.525 3.824.984.200
10/5/2023 16,22 16,35 +0,74% 16,03 16,39 16,29 16,32 16,37 197 3.952.659.200
9/5/2023 15,67 16,23 +2,33% 15,61 16,48 16,22 16,21 16,25 7.441 5.742.526.000
8/5/2023 15,81 15,86 +0,32% 15,44 15,92 15,75 15,83 15,88 2.028 4.283.702.700
5/5/2023 14,67 15,81 +8,21% 14,49 15,81 15,46 15,65 15,81 7.089 7.378.874.600
4/5/2023 14,55 14,61 +0,97% 14,23 14,67 14,48 14,61 14,63 8.080 6.038.819.000
3/5/2023 14,57 14,47 -0,07% 14,35 14,87 14,56 14,47 14,48 7.549 16.534.600.400
2/5/2023 14,50 14,48 -0,28% 14,25 14,69 14,48 14,48 14,50 8.866 7.360.542.100
28/4/2023 14,26 14,52 +1,61% 14,13 14,52 14,41 14,50 14,54 4.799 7.413.960.300
27/4/2023 14,20 14,29 +0,70% 14,10 14,29 14,22 14,28 14,30 5.035 1.855.882.800
26/4/2023 14,19 14,19 0,00% 14,06 14,37 14,21 14,19 14,21 5.453 1.999.633.600
25/4/2023 14,31 14,19 -0,77% 14,00 14,31 14,14 14,15 14,19 6.637 2.508.088.500
24/4/2023 14,09 14,30 +0,42% 14,09 14,58 14,33 14,23 14,30 7.713 3.034.976.500
20/4/2023 14,02 14,24 +1,79% 13,85 14,24 14,11 14,23 14,24 6.892 2.330.540.200
19/4/2023 14,30 13,99 -3,05% 13,97 14,38 14,07 13,99 14,01 424 4.183.078.700
18/4/2023 14,70 14,43 -0,76% 14,42 14,79 14,54 14,43 14,45 8.459 3.920.900.400
17/4/2023 14,59 14,54 -0,21% 14,35 14,79 14,50 14,53 14,54 7.246 2.173.824.900
14/4/2023 14,46 14,57 +0,28% 14,20 14,70 14,50 14,57 14,58 7.927 3.201.584.600
13/4/2023 14,77 14,53 -1,36% 14,52 14,86 14,65 14,53 14,54 6.799 2.868.002.200
12/4/2023 14,52 14,73 +1,38% 14,52 15,15 14,81 14,73 14,74 2.704 5.358.137.300
11/4/2023 13,97 14,53 +4,31% 13,97 14,60 14,21 14,51 14,53 2.499 23.209.134.300
10/4/2023 14,21 13,93 -1,28% 13,79 14,27 13,97 13,93 13,94 4.916 2.079.216.500
6/4/2023 14,11 14,11 -0,49% 14,04 14,26 14,14 14,11 14,15 4.707 1.783.354.400
5/4/2023 14,29 14,18 +0,28% 13,78 14,41 14,15 14,17 14,19 8.880 4.704.581.200
4/4/2023 14,15 14,14 -0,07% 14,07 14,50 14,21 14,13 14,15 7.659 4.789.251.000
3/4/2023 14,56 14,15 -2,55% 14,05 14,56 14,16 14,15 14,16 5.527 2.177.072.800
31/3/2023 14,89 14,52 -2,02% 14,36 14,95 14,56 14,52 14,57 7.025 2.559.902.100
30/3/2023 14,71 14,82 +2,00% 14,62 14,98 14,79 14,81 14,82 8.603 3.652.267.700
29/3/2023 14,86 14,53 -1,82% 14,39 14,96 14,56 14,53 14,55 6.178 2.788.532.300
28/3/2023 14,39 14,80 +2,56% 14,36 14,89 14,70 14,79 14,80 7.801 3.379.723.400
27/3/2023 14,75 14,43 -1,16% 14,43 14,79 14,52 14,43 14,47 6.440 4.629.743.400
24/3/2023 14,28 14,60 +2,60% 14,27 14,73 14,54 14,59 14,60 34 7.678.863.400
23/3/2023 14,33 14,23 -0,70% 14,00 14,54 14,18 14,23 14,24 575 3.924.155.400
22/3/2023 14,44 14,33 -0,76% 14,03 14,56 14,31 14,32 14,33 4.003 4.431.435.900
21/3/2023 14,04 14,44 +3,36% 14,01 14,51 14,39 14,44 14,45 6.703 3.291.452.600
20/3/2023 14,51 13,97 -3,72% 13,78 14,53 14,05 13,97 14,02 9.226 5.023.097.800
17/3/2023 14,20 14,51 -2,22% 14,05 14,80 14,46 14,50 14,51 4.674 9.336.550.700
16/3/2023 14,64 14,84 +1,85% 14,50 14,93 14,74 14,83 14,84 815 4.364.739.200
15/3/2023 14,26 14,57 +1,11% 14,16 14,69 14,49 14,56 14,57 9.207 2.762.539.900
14/3/2023 14,45 14,41 -1,23% 14,28 14,77 14,46 14,41 14,42 6.927 2.378.761.700
13/3/2023 14,37 14,59 +0,62% 14,23 14,71 14,56 14,58 14,59 6.538 2.060.293.700
10/3/2023 14,78 14,50 -1,89% 14,43 14,79 14,57 14,50 14,53 8.889 2.585.981.600
9/3/2023 14,65 14,78 +0,75% 14,62 15,00 14,78 14,76 14,79 4.939 6.013.445.900
8/3/2023 14,09 14,67 +3,82% 14,09 14,84 14,65 14,67 14,68 1.955 5.278.487.100
7/3/2023 14,18 14,13 0,00% 13,87 14,18 14,05 14,13 14,15 5.095 1.563.169.600
6/3/2023 13,95 14,13 +1,58% 13,69 14,22 14,04 14,12 14,13 8.487 2.618.960.800
3/3/2023 13,97 13,91 -0,43% 13,85 14,06 13,94 13,90 13,91 6.512 1.709.339.800
2/3/2023 14,27 13,97 -1,96% 13,97 14,27 14,04 13,97 13,99 7.726 2.129.968.800
1/3/2023 14,25 14,25 +0,42% 14,06 14,47 14,19 14,24 14,25 4.302 3.992.079.700
28/2/2023 14,53 14,19 -2,34% 14,19 14,64 14,33 14,19 14,21 6.869 3.863.706.800
27/2/2023 14,65 14,53 -0,82% 14,42 14,75 14,56 14,53 14,55 5.420 1.738.870.200
24/2/2023 14,84 14,65 -1,28% 14,53 14,89 14,66 14,65 14,66 4.581 1.362.235.600
23/2/2023 15,16 14,84 -2,18% 14,77 15,20 14,87 14,84 14,86 7.078 4.798.755.300
22/2/2023 15,35 15,17 -1,43% 14,71 15,35 14,99 15,13 15,17 8.011 3.046.233.500
17/2/2023 15,25 15,39 +0,33% 15,19 15,45 15,33 15,38 15,39 4.198 1.630.522.000
16/2/2023 14,93 15,34 +2,06% 14,80 15,48 15,17 15,32 15,34 9.563 3.087.467.500
15/2/2023 14,68 15,03 +2,24% 14,57 15,20 15,02 14,97 15,03 872 3.812.244.700
14/2/2023 14,88 14,70 -1,01% 14,50 14,99 14,68 14,58 14,71 7.307 2.985.269.000
13/2/2023 14,48 14,85 +2,41% 14,43 14,92 14,77 14,81 14,85 279 3.424.128.700
10/2/2023 14,77 14,50 -2,42% 14,25 14,85 14,48 14,49 14,50 2.599 6.088.542.100
9/2/2023 15,20 14,86 -2,37% 14,86 15,20 14,94 14,86 14,87 8.143 3.535.589.100
8/2/2023 15,17 15,22 +1,47% 14,95 15,39 15,21 15,22 15,23 9.891 3.163.058.200
7/2/2023 14,83 15,00 +1,08% 14,79 15,05 14,96 14,98 15,00 7.318 3.663.885.500
6/2/2023 15,02 14,84 -1,79% 14,75 15,10 14,88 14,84 14,85 6.960 2.607.861.400
3/2/2023 15,69 15,11 -4,97% 15,06 15,69 15,26 15,11 15,12 9.253 3.767.058.900
2/2/2023 15,51 15,90 +1,92% 15,50 16,04 15,88 15,82 15,90 918 4.455.395.000
1/2/2023 15,41 15,60 +0,78% 15,37 15,79 15,58 15,60 15,61 490 5.338.724.500
31/1/2023 15,03 15,48 +3,27% 14,98 15,56 15,37 15,47 15,48 9.652 4.283.360.100
30/1/2023 14,91 14,99 +0,81% 14,85 15,11 14,97 14,99 15,00 7.177 2.522.059.100
27/1/2023 15,10 14,87 -1,59% 14,79 15,20 14,90 14,87 14,93 7.653 3.411.742.100
26/1/2023 15,50 15,11 -2,39% 15,05 15,59 15,13 15,11 15,12 7.845 5.110.958.500
25/1/2023 15,07 15,48 +3,96% 14,95 15,59 15,37 15,48 15,50 3.767 6.480.472.000
24/1/2023 14,61 14,89 +2,20% 14,48 14,96 14,78 14,88 14,89 2.024 5.000.809.700
23/1/2023 14,99 14,57 -2,87% 14,46 15,14 14,63 14,57 14,58 1.198 8.918.843.400
20/1/2023 15,47 15,00 -3,23% 15,00 15,47 15,11 14,99 15,00 6.057 7.510.994.400
19/1/2023 15,21 15,50 +0,65% 15,16 15,58 15,44 15,49 15,50 163 10.263.824.300
18/1/2023 15,54 15,40 +0,20% 15,29 15,57 15,41 15,39 15,41 444 4.658.142.500
17/1/2023 14,91 15,37 +3,29% 14,90 15,46 15,32 15,36 15,37 8.661 3.095.393.800
16/1/2023 15,06 14,88 -1,98% 14,88 15,27 15,04 14,88 15,00 6.904 2.607.726.100
13/1/2023 15,65 15,18 -3,98% 15,14 15,70 15,31 15,18 15,22 9.514 4.082.441.300
12/1/2023 15,90 15,81 -0,94% 15,68 16,13 15,89 15,80 15,81 765 3.109.814.300
11/1/2023 15,45 15,96 +3,17% 15,38 15,98 15,78 15,89 15,96 9.636 4.430.836.400
10/1/2023 15,05 15,47 +2,38% 14,86 15,66 15,38 15,47 15,48 2.980 4.265.298.800
9/1/2023 15,54 15,11 -3,08% 15,03 15,55 15,26 15,11 15,14 9.741 3.047.174.400
6/1/2023 15,18 15,59 +3,11% 15,02 15,64 15,49 15,56 15,59 5.724 5.551.051.100
5/1/2023 14,95 15,12 +1,82% 14,95 15,34 15,12 15,10 15,12 5.468 4.615.408.500
4/1/2023 14,65 14,85 +2,06% 14,48 14,95 14,74 14,78 14,85 4.388 5.159.009.600
3/1/2023 15,08 14,55 -3,71% 14,48 15,23 14,77 14,54 14,55 685 3.175.069.500
2/1/2023 15,11 15,11 -2,20% 14,83 15,26 15,04 15,09 15,11 8.969 2.868.917.600
29/12/2022 16,11 15,45 -3,74% 15,45 16,27 15,60 15,44 15,52 7.771 5.077.013.200
28/12/2022 15,75 16,05 +2,23% 15,75 16,16 16,01 16,01 16,05 8.941 3.325.630.500
27/12/2022 15,54 15,70 +1,36% 15,42 16,00 15,77 15,70 15,71 3.032 4.241.342.300
26/12/2022 15,76 15,49 -1,84% 15,49 15,84 15,60 15,49 15,63 3.770 1.955.181.700
23/12/2022 15,46 15,78 +2,40% 15,45 16,05 15,80 15,78 15,84 8.722 3.637.335.800
22/12/2022 15,10 15,41 +1,99% 15,10 15,52 15,32 15,38 15,41 6.840 2.930.404.900
21/12/2022 14,98 15,11 +0,53% 14,80 15,32 15,12 15,10 15,15 9.661 3.497.974.200
20/12/2022 15,50 15,03 -4,87% 15,00 15,97 15,38 15,02 15,07 3.983 7.278.306.400
19/12/2022 15,80 15,80 +1,41% 15,50 15,92 15,77 15,80 15,81 7.316 2.386.250.000
16/12/2022 15,74 15,58 -1,02% 15,36 15,89 15,59 15,58 15,61 7.888 3.310.318.300
15/12/2022 15,36 15,74 +1,68% 15,14 15,90 15,67 15,73 15,74 9.162 3.340.361.100
14/12/2022 14,76 15,48 +3,48% 14,52 15,68 15,04 15,45 15,48 7.158 8.742.318.300
13/12/2022 15,50 14,96 -3,48% 14,94 15,66 15,24 14,95 15,06 7.592 5.224.524.000
12/12/2022 15,70 15,50 -1,27% 15,26 15,90 15,42 15,50 15,55 3.727 4.299.514.400
9/12/2022 15,99 15,70 -1,57% 15,59 16,05 15,80 15,70 15,80 186 3.859.249.700
8/12/2022 16,60 15,95 -4,83% 15,88 16,60 16,15 15,95 16,00 893 4.803.145.900
7/12/2022 16,58 16,76 +0,60% 16,39 16,85 16,68 16,76 16,78 5.135 2.263.396.200
6/12/2022 17,25 16,66 -3,20% 16,44 17,25 16,68 16,66 16,72 3.122 5.215.574.500
5/12/2022 17,20 17,21 -1,88% 17,07 17,46 17,24 17,21 17,23 7.809 2.692.121.800
2/12/2022 17,48 17,54 +0,46% 17,45 18,11 17,79 17,54 17,57 9.456 3.938.832.000
1/12/2022 17,60 17,46 -1,52% 17,37 17,84 17,54 17,46 17,50 9.004 2.988.722.800
30/11/2022 17,64 17,73 +0,06% 17,26 17,87 17,56 17,70 17,73 5.745 2.273.338.500
29/11/2022 17,48 17,72 +1,37% 17,45 18,26 17,83 17,71 17,72 2.458 5.628.437.000
28/11/2022 17,32 17,48 +1,86% 17,19 17,55 17,42 17,48 17,49 5.534 3.314.671.400
25/11/2022 17,40 17,16 -1,38% 16,84 17,45 17,11 17,16 17,20 8.200 3.171.035.600
24/11/2022 17,02 17,40 +2,90% 17,01 17,58 17,35 17,39 17,40 5.835 2.061.050.600
23/11/2022 17,08 16,91 -1,63% 16,72 17,19 16,94 16,91 16,93 6.287 2.292.114.400
22/11/2022 17,60 17,19 -2,00% 17,02 17,68 17,24 17,18 17,19 7.597 3.003.380.500
21/11/2022 17,19 17,54 +2,57% 17,16 17,70 17,48 17,54 17,55 3.293 8.315.429.800
18/11/2022 17,49 17,10 -1,16% 17,05 17,78 17,28 17,09 17,11 155 4.724.165.300
17/11/2022 17,01 17,30 +0,99% 16,59 17,52 16,97 17,29 17,30 1.909 4.282.159.800
16/11/2022 17,47 17,13 -1,95% 16,95 17,49 17,09 17,13 17,14 4.996 6.431.163.000
14/11/2022 17,62 17,47 +0,46% 17,43 18,01 17,57 17,47 17,49 7.747 5.850.416.400
11/11/2022 17,68 17,39 -2,36% 17,19 17,79 17,52 17,38 17,47 5.194 7.606.197.000
10/11/2022 17,71 17,81 -1,82% 17,23 18,05 17,64 17,79 17,81 8.148 8.836.593.600
9/11/2022 18,11 18,14 -0,33% 18,07 18,54 18,24 18,13 18,14 8.283 3.657.076.000
8/11/2022 18,09 18,20 +0,17% 17,80 18,73 18,34 18,20 18,24 8.076 7.902.198.100
7/11/2022 19,09 18,17 -4,22% 18,13 19,16 18,48 18,17 18,22 1.813 5.964.308.400
4/11/2022 18,78 18,97 +2,32% 18,63 19,58 19,12 18,94 18,97 8.153 10.897.815.400
3/11/2022 18,18 18,54 +0,87% 18,14 18,90 18,64 18,54 18,65 9.715 4.813.273.600
1/11/2022 18,50 18,38 -1,18% 18,05 18,72 18,29 18,38 18,41 3.833 6.589.554.500
31/10/2022 18,12 18,60 +1,42% 17,95 18,73 18,35 18,57 18,60 6.119 7.034.810.100
28/10/2022 17,93 18,34 +1,55% 17,87 18,45 18,31 18,34 18,42 9.041 4.149.141.400
27/10/2022 17,57 18,06 +3,08% 17,50 18,42 17,93 18,06 18,07 9.354 3.755.845.400
26/10/2022 18,08 17,52 -4,16% 17,34 18,31 17,70 17,50 17,53 3.147 4.799.350.700
25/10/2022 18,30 18,28 -0,11% 17,88 18,51 18,27 18,28 18,29 9.004 6.250.022.000
24/10/2022 18,01 18,30 +0,72% 18,01 18,63 18,33 18,26 18,30 3.524 6.971.808.800
21/10/2022 17,88 18,17 -0,49% 17,75 18,35 18,03 18,17 18,20 90 4.219.174.900
20/10/2022 18,42 18,26 -0,27% 18,21 18,60 18,33 18,26 18,29 9.246 6.200.873.000
19/10/2022 18,40 18,31 -0,38% 18,17 18,90 18,45 18,31 18,32 8.079 4.538.344.400
18/10/2022 17,97 18,38 +2,45% 17,68 18,38 18,02 18,38 18,39 4.635 7.904.700.200
17/10/2022 18,35 17,94 -2,87% 17,87 18,49 18,06 17,94 17,95 1.441 7.129.624.300
14/10/2022 19,14 18,47 -3,45% 18,21 19,19 18,54 18,45 18,47 9.424 4.439.960.800
13/10/2022 19,02 19,13 -1,19% 18,79 19,26 19,05 19,13 19,14 8.474 3.677.287.900
11/10/2022 19,76 19,36 -2,32% 19,18 19,88 19,39 19,35 19,36 8.146 3.837.089.900
10/10/2022 19,61 19,82 +1,33% 19,60 19,96 19,77 19,80 19,82 8.347 3.194.953.600
7/10/2022 19,76 19,56 -1,71% 19,29 19,92 19,57 19,56 19,57 8.219 4.334.779.800
6/10/2022 19,10 19,90 +4,68% 19,05 20,03 19,53 19,90 19,91 9.925 7.455.975.000
5/10/2022 18,78 19,01 +1,71% 18,58 19,15 18,93 19,00 19,01 9.655 6.539.546.900
4/10/2022 18,91 18,69 +0,70% 18,59 19,17 18,81 18,67 18,69 3.885 6.709.756.900
3/10/2022 18,26 18,56 +4,98% 17,76 18,68 18,39 18,51 18,56 8.399 10.331.899.700
30/9/2022 17,34 17,68 +1,78% 16,98 17,78 17,41 17,63 17,68 9.757 4.430.698.100
29/9/2022 17,09 17,37 0,00% 16,97 17,41 17,27 17,36 17,37 8.700 3.631.818.000
28/9/2022 17,56 17,37 -1,03% 17,24 17,66 17,42 17,37 17,44 7.411 2.739.187.700
27/9/2022 17,99 17,55 -2,06% 17,36 18,07 17,64 17,55 17,56 9.142 3.613.284.700
26/9/2022 18,14 17,92 -1,92% 17,77 18,14 17,93 17,89 17,92 9.360 3.783.924.700
23/9/2022 17,45 18,27 +3,69% 17,40 18,41 18,18 18,25 18,27 2.878 7.081.313.000
22/9/2022 17,30 17,62 +2,62% 16,77 17,66 17,26 17,58 17,62 7.922 3.255.482.200
21/9/2022 17,23 17,17 -0,35% 17,04 17,39 17,19 17,16 17,17 8.108 4.020.584.400
20/9/2022 16,97 17,23 +1,53% 16,91 17,34 17,17 17,15 17,23 7.202 2.788.168.400
19/9/2022 16,99 16,97 -0,18% 16,56 17,09 16,82 16,97 16,98 6.140 3.065.656.100
16/9/2022 16,40 17,00 +2,97% 16,31 17,10 16,74 16,93 17,00 8.781 3.792.010.800
15/9/2022 16,16 16,51 +1,98% 15,85 16,53 16,27 16,51 16,52 6.090 3.203.254.000
14/9/2022 16,28 16,19 -0,86% 16,16 16,39 16,25 16,19 16,21 4.195 1.362.837.800
13/9/2022 16,69 16,33 -3,88% 16,13 16,69 16,35 16,33 16,38 8.158 2.874.279.400
12/9/2022 17,15 16,99 -0,12% 16,86 17,29 17,03 16,99 17,00 4.278 1.512.706.400
9/9/2022 17,05 17,01 +0,41% 16,95 17,34 17,12 17,01 17,02 5.059 1.727.498.500
8/9/2022 16,69 16,94 +1,50% 16,68 17,18 16,89 16,87 16,94 5.561 2.228.745.500
6/9/2022 17,00 16,69 -2,57% 16,61 17,07 16,77 16,69 16,70 7.499 2.595.619.800
5/9/2022 16,69 17,13 +2,88% 16,63 17,19 16,98 17,13 17,15 6.155 2.493.778.300
2/9/2022 16,24 16,65 +2,90% 16,20 16,83 16,65 16,64 16,66 5.635 2.929.967.400
1/9/2022 15,76 16,18 +2,66% 15,71 16,23 16,03 16,17 16,18 7.888 2.724.993.900
31/8/2022 16,18 15,76 -1,93% 15,61 16,57 15,87 15,72 15,76 68 4.980.476.400
30/8/2022 16,54 16,07 -2,43% 16,02 16,67 16,18 16,07 16,08 4.496 2.431.956.200
29/8/2022 16,34 16,47 +0,49% 16,26 16,70 16,53 16,47 16,49 4.249 2.469.571.900
26/8/2022 16,76 16,39 -2,15% 16,37 17,05 16,60 16,39 16,41 6.538 2.384.874.800
25/8/2022 16,50 16,75 +1,52% 16,38 16,82 16,66 16,75 16,76 5.163 2.102.938.700
24/8/2022 16,17 16,50 +2,36% 16,02 16,64 16,39 16,47 16,50 4.198 2.260.735.900
23/8/2022 15,98 16,12 +0,56% 15,95 16,24 16,13 16,12 16,13 3.804 1.526.284.200
22/8/2022 16,25 16,03 -1,72% 15,93 16,25 16,05 16,03 16,05 4.250 1.513.554.400
19/8/2022 16,23 16,31 +0,37% 16,04 16,45 16,32 16,31 16,32 6.367 2.670.440.700
18/8/2022 16,43 16,25 -0,31% 16,04 16,43 16,22 16,25 16,27 5.397 1.765.131.500
17/8/2022 16,53 16,30 -2,34% 16,30 16,60 16,41 16,30 16,31 8.456 2.762.280.700
16/8/2022 16,72 16,69 -0,18% 16,36 16,75 16,57 16,62 16,69 5.035 2.275.824.000
15/8/2022 15,96 16,72 +3,34% 15,92 16,97 16,61 16,70 16,72 9.676 3.707.287.800
12/8/2022 16,17 16,18 +0,75% 15,80 16,39 16,12 16,18 16,19 8.238 3.027.999.200
11/8/2022 16,46 16,06 -2,37% 15,94 16,58 16,11 16,06 16,10 6.992 2.974.432.100
10/8/2022 15,93 16,45 +4,38% 15,91 16,45 16,27 16,42 16,45 8.255 3.647.587.400
9/8/2022 15,71 15,76 +0,83% 15,44 15,88 15,67 15,76 15,77 9.025 3.665.665.000
8/8/2022 15,46 15,63 +1,23% 15,23 15,74 15,51 15,62 15,63 9.235 3.844.878.000
5/8/2022 16,54 15,44 -6,65% 15,32 16,78 15,73 15,43 15,44 4.232 7.913.417.600
4/8/2022 16,25 16,54 +2,73% 16,18 16,95 16,57 16,54 16,55 9.397 3.638.349.800
3/8/2022 16,00 16,10 +0,94% 15,98 16,23 16,13 16,10 16,11 4.485 1.668.145.400
2/8/2022 15,85 15,95 +0,63% 15,70 16,08 15,92 15,95 15,97 7.384 3.091.718.400
1/8/2022 16,15 15,85 -1,98% 15,83 16,24 16,00 15,84 15,87 5.242 1.973.337.200
29/7/2022 15,96 16,17 +1,44% 15,89 16,36 16,19 16,16 16,22 6.067 2.641.086.700
28/7/2022 15,42 15,94 +2,64% 15,42 16,07 15,82 15,94 16,00 5.561 2.068.097.300
27/7/2022 15,21 15,53 +2,58% 15,12 15,64 15,41 15,53 15,59 6.053 2.677.708.300
26/7/2022 14,96 15,14 +0,93% 14,91 15,20 15,05 15,13 15,14 7.225 2.208.956.900
25/7/2022 15,35 15,00 -1,77% 14,92 15,45 15,05 15,00 15,02 7.461 2.032.276.500
22/7/2022 15,19 15,27 +0,86% 14,99 15,38 15,19 15,25 15,27 8.870 2.627.892.500
21/7/2022 15,05 15,14 0,00% 14,88 15,21 15,08 15,14 15,17 5.570 2.014.719.500
20/7/2022 15,17 15,14 -0,79% 14,96 15,30 15,10 15,11 15,15 7.035 3.042.621.000
19/7/2022 15,80 15,26 -2,49% 15,20 15,87 15,36 15,26 15,27 6.667 3.182.831.500
18/7/2022 16,34 15,65 -4,28% 15,49 16,34 15,78 15,65 15,70 7.143 3.665.500.600
15/7/2022 16,05 16,35 +2,06% 15,92 16,40 16,27 16,26 16,35 6.093 3.854.424.700
14/7/2022 15,71 16,02 +1,07% 15,57 16,10 15,97 16,00 16,02 4.687 2.090.219.300
13/7/2022 15,85 15,85 -0,75% 15,77 16,18 15,97 15,85 15,86 8.290 2.722.785.300
12/7/2022 15,80 15,97 +1,08% 15,73 16,14 16,00 15,97 15,99 8.256 2.753.661.300
11/7/2022 15,75 15,80 -0,75% 15,67 16,09 15,88 15,80 15,83 4.986 1.781.398.600
8/7/2022 16,03 15,92 -1,06% 15,89 16,25 16,03 15,92 16,00 9.593 3.993.192.600
7/7/2022 15,80 16,09 +3,01% 15,50 16,09 15,87 16,00 16,09 684 4.964.164.700
6/7/2022 15,44 15,62 +1,36% 15,29 15,95 15,59 15,55 15,62 8.898 3.594.447.000
5/7/2022 15,38 15,41 -0,45% 15,00 15,74 15,35 15,41 15,57 1.674 4.831.368.800
4/7/2022 15,67 15,48 -2,46% 15,30 15,81 15,52 15,47 15,50 48 3.971.098.800
1/7/2022 16,15 15,87 -2,64% 15,36 16,38 15,74 15,86 15,88 2.151 13.162.966.500
30/6/2022 15,22 16,30 +16,10% 15,11 16,41 16,05 16,30 16,31 593 19.438.177.100
29/6/2022 14,07 14,04 -0,14% 13,91 14,24 14,08 14,04 14,05 6.509 2.187.896.200
28/6/2022 14,25 14,06 -0,78% 13,93 14,25 14,07 14,05 14,06 6.752 2.946.363.500
27/6/2022 14,48 14,17 -1,60% 14,09 14,49 14,21 14,14 14,17 4.348 1.327.925.500
24/6/2022 14,21 14,40 +1,69% 13,92 14,43 14,25 14,40 14,41 7.550 2.490.942.100
23/6/2022 14,25 14,16 -0,28% 14,06 14,48 14,23 14,14 14,16 4.750 2.083.808.500
22/6/2022 14,24 14,20 -1,11% 13,96 14,39 14,16 14,20 14,21 5.836 2.501.008.700
21/6/2022 14,11 14,36 +1,77% 13,84 14,36 14,11 14,27 14,36 7.858 3.733.692.000
20/6/2022 14,08 14,11 -0,77% 13,94 14,30 14,14 14,06 14,11 4.404 2.035.453.800
17/6/2022 14,65 14,22 -4,50% 14,22 14,73 14,36 14,22 14,28 8.521 5.719.754.200
15/6/2022 14,49 14,89 +3,98% 14,43 15,00 14,72 14,87 14,90 7.685 2.899.162.700
14/6/2022 14,74 14,32 -2,85% 14,13 14,78 14,35 14,32 14,33 9.173 3.579.945.100
13/6/2022 14,96 14,74 -2,77% 14,54 15,08 14,82 14,66 14,74 8.542 3.311.815.600
10/6/2022 15,00 15,16 +0,46% 14,75 15,43 15,17 15,15 15,16 8.442 2.719.417.100
9/6/2022 15,10 15,09 -0,07% 14,82 15,23 15,06 15,08 15,09 5.723 2.060.540.100
8/6/2022 14,82 15,10 +0,33% 14,82 15,45 15,20 15,09 15,10 7.204 2.490.020.500
7/6/2022 15,21 15,05 -1,38% 14,87 15,24 15,09 15,04 15,06 5.474 2.537.648.400
6/6/2022 15,66 15,26 -2,05% 15,17 15,72 15,32 15,25 15,26 3.003 1.154.755.700
3/6/2022 15,84 15,58 -2,01% 15,48 15,84 15,60 15,56 15,60 5.050 2.589.733.700
2/6/2022 15,55 15,90 +3,38% 15,55 15,97 15,83 15,89 15,90 7.756 3.168.140.200
1/6/2022 15,30 15,38 +1,32% 15,27 15,84 15,61 15,37 15,38 9.493 4.032.627.500
31/5/2022 15,34 15,18 -0,13% 15,14 15,45 15,25 15,18 15,20 8.491 4.256.976.700
30/5/2022 15,41 15,20 -1,30% 15,05 15,62 15,25 15,20 15,22 3.806 1.085.939.000
27/5/2022 15,43 15,40 -0,06% 15,28 15,57 15,44 15,40 15,41 4.321 1.708.867.800
26/5/2022 14,94 15,41 +3,28% 14,93 15,48 15,26 15,41 15,42 9.673 4.353.126.000
25/5/2022 14,78 14,92 -0,33% 14,62 15,02 14,88 14,91 14,92 7.419 2.565.119.500
24/5/2022 14,59 14,97 +1,49% 14,54 14,97 14,78 14,91 14,97 8.755 2.931.825.200
23/5/2022 15,14 14,75 -1,54% 14,64 15,14 14,78 14,75 14,77 8.282 2.910.914.300
20/5/2022 14,81 14,98 +2,18% 14,68 15,08 14,93 14,98 15,00 5.156 2.363.358.300
19/5/2022 14,63 14,66 -0,54% 14,56 14,84 14,68 14,65 14,66 8.698 3.151.535.700
18/5/2022 14,74 14,74 +0,14% 14,62 15,15 14,83 14,72 14,74 8.628 3.554.622.800
17/5/2022 14,60 14,72 +1,24% 14,60 14,99 14,80 14,72 14,73 8.482 2.967.739.700
16/5/2022 14,59 14,54 -0,27% 14,32 14,79 14,57 14,54 14,55 7.187 2.473.989.100
13/5/2022 14,37 14,58 +2,17% 14,23 14,68 14,56 14,57 14,58 6.664 2.003.413.500
12/5/2022 13,59 14,27 +4,24% 13,55 14,35 14,14 14,27 14,28 442 4.135.822.100
11/5/2022 14,21 13,69 -3,59% 13,53 14,21 13,74 13,67 13,69 9.460 4.820.712.100
10/5/2022 14,05 14,20 +1,94% 13,75 14,25 14,03 14,19 14,20 9.022 3.843.827.800
9/5/2022 13,79 13,93 0,00% 13,55 14,02 13,81 13,90 13,93 2.199 3.618.498.000
6/5/2022 14,20 13,93 -1,69% 13,83 14,67 14,12 13,93 13,94 4.179 6.264.746.600
5/5/2022 14,56 14,17 -3,67% 14,05 14,57 14,22 14,17 14,20 3.494 4.669.913.500
4/5/2022 14,49 14,71 +1,45% 14,18 14,82 14,41 14,71 14,72 8.906 4.121.802.300
3/5/2022 14,45 14,50 +0,35% 14,20 14,65 14,45 14,49 14,51 8.973 3.097.273.200
2/5/2022 14,41 14,45 +0,21% 14,25 14,65 14,45 14,44 14,45 2.481 3.583.966.900
29/4/2022 15,39 14,42 -5,19% 14,42 15,39 14,78 14,42 14,45 3.412 4.973.443.200
28/4/2022 15,55 15,21 -1,93% 15,20 15,58 15,30 15,21 15,24 7.089 3.016.995.100
27/4/2022 15,73 15,51 +0,45% 15,42 15,83 15,55 15,45 15,51 7.299 3.037.731.100
26/4/2022 15,53 15,44 -1,22% 15,39 15,70 15,52 15,42 15,44 8.328 2.860.133.000
25/4/2022 15,50 15,63 +0,13% 15,36 15,78 15,61 15,63 15,64 6.122 2.163.884.900
22/4/2022 15,62 15,61 -1,51% 15,53 15,81 15,66 15,59 15,61 6.021 2.060.499.400
20/4/2022 15,85 15,85 0,00% 15,68 16,15 15,95 15,83 15,85 4.872 1.871.116.600
19/4/2022 15,69 15,85 -0,19% 15,52 15,91 15,79 15,85 15,86 7.255 3.640.237.600
18/4/2022 15,47 15,88 +2,52% 15,34 16,04 15,86 15,86 15,88 9.532 5.066.604.900
14/4/2022 15,00 15,49 +2,79% 14,93 15,57 15,29 15,48 15,49 8.803 5.258.493.600
13/4/2022 15,10 15,07 +0,33% 14,95 15,22 15,07 15,06 15,07 8.578 3.858.295.300
12/4/2022 15,46 15,02 -1,51% 14,89 15,48 15,13 15,01 15,02 8.169 4.028.451.900
11/4/2022 15,68 15,25 -3,54% 15,25 15,68 15,37 15,25 15,26 8.098 3.903.687.200
8/4/2022 15,92 15,81 -1,56% 15,52 15,99 15,75 15,80 15,81 9.625 3.853.003.300
7/4/2022 15,85 16,06 +0,06% 15,85 16,15 16,01 16,05 16,06 7.075 3.601.141.700
6/4/2022 16,22 16,05 -1,53% 15,81 16,24 15,97 16,04 16,05 9.098 4.431.790.900
5/4/2022 16,79 16,30 -2,40% 16,26 16,79 16,48 16,30 16,31 9.310 3.565.840.200
4/4/2022 16,74 16,70 +0,54% 16,47 16,80 16,68 16,69 16,70 7.109 3.058.092.400
1/4/2022 16,19 16,61 +3,75% 16,16 16,72 16,49 16,60 16,62 1.847 5.087.532.500
31/3/2022 16,34 16,01 -1,42% 15,89 16,38 16,07 16,01 16,06 724 5.047.404.300
30/3/2022 16,74 16,24 -2,75% 16,15 16,83 16,41 16,23 16,24 9.921 4.409.443.700
29/3/2022 16,48 16,70 +2,52% 16,48 16,79 16,62 16,69 16,70 617 5.227.575.000
28/3/2022 16,26 16,29 +0,68% 16,05 16,37 16,24 16,28 16,29 8.499 4.855.970.700
25/3/2022 15,81 16,18 +2,86% 15,81 16,26 16,12 16,18 16,19 4.621 7.326.678.100
24/3/2022 15,69 15,73 +1,29% 15,62 15,89 15,74 15,73 15,74 5.536 8.107.316.900
23/3/2022 16,21 15,53 -8,22% 15,48 16,21 15,68 15,53 15,55 2.273 21.136.321.900
22/3/2022 16,55 16,92 +3,23% 16,52 17,00 16,82 16,91 16,92 4.226 7.604.426.700
21/3/2022 16,70 16,39 -0,67% 16,21 16,72 16,40 16,39 16,40 4.333 7.150.687.900
18/3/2022 16,86 16,50 -2,14% 16,17 17,01 16,44 16,50 16,57 4.639 16.415.911.200
17/3/2022 17,25 16,86 -2,37% 16,56 17,25 16,79 16,86 16,87 3.221 7.864.734.400
16/3/2022 16,45 17,27 +5,63% 16,45 17,27 16,90 17,24 17,27 3.426 4.050.904.800
15/3/2022 16,49 16,35 -1,62% 16,21 16,75 16,44 16,34 16,35 8.132 2.333.771.900
14/3/2022 16,79 16,62 -0,30% 16,45 16,98 16,58 16,60 16,64 8.951 2.820.122.000
11/3/2022 17,40 16,67 -3,47% 16,60 17,48 16,83 16,67 16,68 6.924 3.643.003.800
10/3/2022 17,17 17,27 -0,80% 16,95 17,41 17,19 17,27 17,30 7.791 2.778.440.500
9/3/2022 17,01 17,41 +3,38% 16,96 17,56 17,33 17,41 17,48 9.366 3.595.551.600
8/3/2022 17,16 16,84 -1,52% 16,71 17,32 16,97 16,83 16,90 543 3.128.605.700
7/3/2022 17,56 17,10 -4,20% 17,05 17,96 17,30 17,10 17,11 60 3.574.936.000
4/3/2022 17,92 17,85 -0,28% 17,55 18,03 17,74 17,81 17,85 5.396 1.734.590.200
3/3/2022 17,95 17,90 +0,22% 17,80 18,15 17,94 17,90 17,94 5.756 3.016.624.200
2/3/2022 17,82 17,86 -0,56% 17,51 18,17 17,79 17,86 17,87 9.499 3.729.708.900
25/2/2022 18,22 17,96 -1,80% 17,90 18,46 18,00 17,96 17,97 1.196 3.456.354.600
24/2/2022 18,32 18,29 -2,40% 17,45 18,58 18,02 18,29 18,32 5.972 6.602.685.100
23/2/2022 19,16 18,74 -2,34% 18,74 19,48 19,01 18,73 18,85 8.901 3.546.507.500
22/2/2022 17,99 19,19 +8,23% 17,93 19,19 18,78 19,00 19,19 9.889 5.752.404.700
21/2/2022 18,19 17,73 -2,26% 17,73 18,33 18,00 17,73 17,75 6.395 2.342.578.000
18/2/2022 18,50 18,14 -1,68% 18,14 18,59 18,36 0,00 0,00 5.973 2.251.850.900
17/2/2022 18,80 18,45 -1,86% 18,32 18,85 18,52 18,44 18,45 6.797 2.802.044.300
16/2/2022 18,99 18,80 -1,05% 18,72 19,17 18,86 18,80 18,85 1.881 3.616.655.200
15/2/2022 18,26 19,00 +4,45% 18,07 19,00 18,47 19,00 19,01 1.192 7.133.002.600
14/2/2022 18,14 18,19 -0,27% 18,02 18,49 18,17 18,19 18,25 8.621 2.666.961.600
11/2/2022 18,76 18,24 -2,04% 18,10 18,90 18,40 18,24 18,31 7.101 3.006.583.500
10/2/2022 18,91 18,62 -2,05% 18,52 19,07 18,71 18,62 18,67 7.661 3.182.079.600
9/2/2022 19,11 19,01 +0,37% 18,88 19,33 19,01 19,01 19,03 5.837 2.198.203.600
8/2/2022 19,11 18,94 -0,94% 18,88 19,18 19,01 18,94 18,95 6.156 1.951.454.800
7/2/2022 19,38 19,12 -1,39% 19,05 19,53 19,26 19,12 19,13 2.472 4.405.212.900
4/2/2022 19,37 19,39 -0,10% 18,78 19,45 19,12 19,39 19,40 4.518 8.461.224.200
3/2/2022 19,51 19,41 -0,72% 19,25 19,68 19,42 19,41 19,45 999 3.223.082.200
2/2/2022 19,62 19,55 -0,51% 19,47 19,92 19,66 19,55 19,59 6.883 2.873.772.400
1/2/2022 20,18 19,65 -2,82% 19,31 20,25 19,56 19,61 19,66 250 4.045.473.700
31/1/2022 19,79 20,22 +2,17% 19,70 20,39 20,18 20,21 20,24 9.643 3.993.617.000
28/1/2022 19,46 19,79 +1,07% 19,32 20,05 19,75 19,65 19,79 4 3.444.930.600
27/1/2022 19,29 19,58 +2,30% 19,05 19,71 19,49 19,56 19,58 1.183 4.406.115.700
26/1/2022 19,09 19,14 +0,53% 19,01 19,41 19,17 19,13 19,17 453 3.229.684.600
25/1/2022 18,25 19,04 +3,37% 18,15 19,25 18,94 19,04 19,05 1.305 3.958.463.700
24/1/2022 19,04 18,42 -3,71% 18,41 19,04 18,61 18,42 18,47 8.640 2.665.867.100
21/1/2022 18,45 19,13 +3,46% 18,25 19,15 18,88 19,12 19,13 210 4.129.892.600
20/1/2022 18,25 18,49 +1,99% 17,90 18,50 18,24 18,46 18,49 2.791 5.820.230.800
19/1/2022 18,04 18,13 +1,63% 17,83 18,34 18,09 18,07 18,13 8.273 3.356.963.700
18/1/2022 17,65 17,84 +0,28% 17,52 17,86 17,71 17,74 17,84 4.921 2.065.599.100
17/1/2022 17,98 17,79 -0,78% 17,58 18,16 17,85 17,79 17,85 6.923 2.582.626.900
14/1/2022 17,49 17,93 +2,46% 17,43 18,04 17,80 17,93 17,95 6.991 2.755.401.300
13/1/2022 18,00 17,50 -2,83% 17,47 18,04 17,62 17,49 17,54 9.663 4.797.773.600
12/1/2022 17,77 18,01 +0,84% 17,61 18,24 18,03 18,01 18,05 198 4.868.054.200
11/1/2022 17,09 17,86 +3,84% 16,95 17,90 17,56 17,81 17,87 3.248 4.476.553.600
10/1/2022 16,57 17,20 +3,74% 16,21 17,38 16,89 17,18 17,20 1.846 5.252.712.800
7/1/2022 16,46 16,58 +0,97% 16,10 16,63 16,50 16,52 16,58 1.674 3.208.909.300
6/1/2022 16,03 16,42 +3,34% 15,89 16,88 16,39 16,35 16,42 6.772 7.514.746.000
5/1/2022 16,09 15,89 -2,75% 15,85 16,51 16,13 15,89 15,94 1.539 4.071.173.900
4/1/2022 17,03 16,34 -3,43% 16,27 17,11 16,51 16,34 16,40 2.151 4.791.741.400
3/1/2022 18,01 16,92 -2,70% 16,92 18,14 17,16 16,92 16,99 1.162 5.846.036.100
23/12/2021 17,61 17,39 -0,29% 17,21 17,61 17,36 17,37 17,39 4.178 1.378.955.900
22/12/2021 17,67 17,44 -1,41% 17,37 17,78 17,51 17,42 17,49 5.122 1.616.051.500
21/12/2021 17,86 17,69 -1,61% 17,46 18,08 17,67 17,69 17,71 6.865 2.809.715.400
20/12/2021 18,48 17,98 -2,71% 17,83 18,48 18,09 17,98 18,05 8.586 3.047.729.700
17/12/2021 18,71 18,48 -1,65% 18,29 18,72 18,53 18,48 18,49 8.553 3.025.211.800
16/12/2021 19,38 18,79 -2,24% 18,77 19,56 19,10 18,79 18,80 1.849 5.797.166.400
15/12/2021 18,44 19,22 +4,63% 18,32 19,31 18,97 19,22 19,23 6.521 5.284.147.400
14/12/2021 19,03 18,37 -3,57% 18,37 19,31 18,67 18,37 18,44 8.279 2.727.784.000
13/12/2021 19,17 19,05 0,00% 19,05 19,65 19,28 19,04 19,05 6.165 2.381.969.600
10/12/2021 19,40 19,05 0,00% 18,96 19,48 19,16 19,04 19,09 7.887 2.361.719.000
9/12/2021 19,22 19,05 -1,04% 18,78 19,39 19,01 19,04 19,05 5.337 1.868.666.000
8/12/2021 18,84 19,25 +2,39% 18,80 19,85 19,36 19,25 19,26 8.391 2.718.350.400
7/12/2021 18,58 18,80 +1,84% 18,25 18,85 18,61 18,77 18,81 6.211 4.052.105.600
6/12/2021 18,61 18,46 -0,54% 18,35 18,78 18,48 18,40 18,46 5.855 2.439.877.600
3/12/2021 17,96 18,56 +3,51% 17,96 19,02 18,62 18,55 18,57 313 5.366.736.000
2/12/2021 17,06 17,93 +5,91% 17,06 18,01 17,67 17,92 17,93 9.459 3.690.735.400
1/12/2021 17,65 16,93 -3,09% 16,86 17,77 17,20 16,93 16,99 8.671 2.698.591.700
30/11/2021 17,85 17,47 -2,29% 17,07 17,94 17,36 17,47 17,48 8.394 3.303.872.600
29/11/2021 18,18 17,88 -0,78% 17,88 18,27 18,06 17,88 17,92 7.126 2.045.143.400
26/11/2021 18,41 18,02 -4,91% 17,69 18,59 17,95 18,02 18,03 1.290 4.520.221.400
25/11/2021 18,59 18,95 +1,94% 18,41 18,95 18,74 18,86 18,95 5.610 2.149.644.900
24/11/2021 18,50 18,59 -0,21% 18,35 18,98 18,69 18,58 18,59 8.917 2.983.490.900
23/11/2021 18,79 18,63 -0,43% 18,21 18,83 18,45 18,62 18,63 4.529 4.151.425.400
22/11/2021 19,30 18,71 -3,01% 18,65 19,40 18,90 18,71 18,73 8.822 2.672.724.500
19/11/2021 19,26 19,29 +0,47% 19,16 19,80 19,48 19,29 19,30 6.991 2.586.152.100
18/11/2021 19,30 19,20 +0,31% 19,02 19,70 19,20 19,20 19,23 1.500 4.459.323.700
17/11/2021 20,25 19,14 -4,30% 18,95 20,40 19,28 19,14 19,15 5.968 7.182.605.200
16/11/2021 20,79 20,00 -3,33% 19,90 20,88 20,08 19,99 20,10 578 3.612.421.000
12/11/2021 21,30 20,69 -3,32% 20,58 21,43 20,82 20,68 20,69 5.793 2.323.569.800
11/11/2021 21,29 21,40 +1,52% 21,14 21,80 21,59 21,39 21,43 8.950 5.100.774.200
10/11/2021 20,85 21,08 +1,01% 20,73 21,32 21,11 21,08 21,11 8.835 3.699.430.700
9/11/2021 20,62 20,87 +1,95% 20,50 21,06 20,83 20,78 20,87 7.638 2.872.284.700
8/11/2021 20,63 20,47 -1,06% 20,35 21,19 20,70 20,44 20,48 1.772 4.269.671.100
5/11/2021 20,07 20,69 +3,50% 20,06 20,78 20,56 20,65 20,69 2.083 6.336.161.700
4/11/2021 20,08 19,99 -0,45% 19,80 20,38 20,04 19,98 19,99 285 4.381.455.100
3/11/2021 18,99 20,08 +5,08% 18,92 20,22 19,68 20,07 20,08 4.197 6.050.374.900
1/11/2021 19,00 19,11 +1,49% 18,61 19,24 19,03 19,11 19,17 1.287 9.378.023.900
29/10/2021 18,24 18,83 +2,67% 18,21 19,15 18,93 18,83 18,84 6.731 12.417.362.900
28/10/2021 18,86 18,34 -3,58% 18,30 19,05 18,63 18,34 18,38 72 4.295.710.300
27/10/2021 19,48 19,02 -3,60% 18,92 19,62 19,24 19,01 19,07 2.374 6.772.437.200
26/10/2021 20,05 19,73 -1,79% 19,67 20,25 19,86 19,72 19,73 101 3.523.369.900
25/10/2021 19,65 20,09 +3,03% 19,53 20,34 20,02 20,08 20,09 802 3.606.325.700
22/10/2021 19,65 19,50 -2,60% 18,83 19,77 19,36 19,49 19,50 9.719 7.951.394.800
21/10/2021 20,10 20,02 -1,38% 19,66 20,35 20,03 19,97 20,02 1.605 4.343.287.200
20/10/2021 20,65 20,30 -1,12% 20,27 20,93 20,51 20,30 20,40 8.399 3.064.321.200
19/10/2021 21,31 20,53 -4,82% 20,43 21,32 20,76 20,53 20,60 3.406 4.867.407.200
18/10/2021 21,29 21,57 +0,94% 21,08 21,85 21,52 21,57 21,61 5.815 2.075.749.900
15/10/2021 21,41 21,37 -0,14% 21,21 21,50 21,38 21,37 21,40 4.986 1.868.549.200
14/10/2021 21,51 21,40 -0,51% 21,13 21,55 21,28 21,40 21,43 7.123 2.662.869.800
13/10/2021 21,26 21,51 +1,13% 21,22 21,66 21,49 21,50 21,51 295 3.343.836.300
11/10/2021 21,27 21,27 0,00% 21,02 21,61 21,30 21,26 21,28 7.041 3.363.931.200
8/10/2021 21,32 21,27 +0,61% 21,18 21,72 21,45 21,27 21,29 9.098 3.453.251.600
7/10/2021 21,30 21,14 0,00% 20,69 21,47 20,98 21,10 21,14 4.284 8.597.254.800
6/10/2021 20,90 21,14 0,00% 20,57 21,17 20,86 21,14 21,15 9.037 9.187.644.300
5/10/2021 21,18 21,14 0,00% 20,72 21,19 21,02 21,14 21,15 1.211 5.706.445.800
4/10/2021 21,60 21,14 -2,36% 20,84 21,64 21,08 21,13 21,14 5.307 5.560.275.600
1/10/2021 22,11 21,65 -2,12% 21,59 22,13 21,74 21,65 21,69 863 5.837.912.300
30/9/2021 22,40 22,12 -1,03% 22,12 22,60 22,29 22,12 22,23 9.685 3.740.646.000
29/9/2021 22,42 22,35 +0,22% 22,15 22,43 22,28 22,28 22,35 9.870 4.073.446.300
28/9/2021 22,43 22,30 -1,11% 22,14 22,61 22,32 22,30 22,31 1.738 4.527.923.300
27/9/2021 23,07 22,55 -2,80% 22,32 23,21 22,58 22,55 22,57 1.977 5.336.595.800
24/9/2021 23,25 23,20 -0,85% 22,89 23,30 23,14 23,19 23,20 7.619 3.056.896.900
23/9/2021 23,55 23,40 -0,21% 23,37 23,76 23,50 23,40 23,44 5.934 2.925.571.700
22/9/2021 23,74 23,45 -1,22% 23,40 23,90 23,62 23,45 23,50 8.978 3.922.866.900
21/9/2021 23,65 23,74 +0,68% 23,52 24,02 23,83 23,74 23,80 6.310 2.259.368.700
20/9/2021 23,90 23,58 -1,83% 23,40 24,01 23,63 23,58 23,68 9.935 3.649.128.200
17/9/2021 24,20 24,02 -1,40% 23,73 24,46 23,95 24,01 24,02 7.477 4.544.911.600
16/9/2021 24,10 24,36 +0,54% 24,03 24,60 24,35 24,35 24,38 8.449 3.433.631.600
15/9/2021 24,29 24,23 -0,25% 23,97 24,36 24,19 24,21 24,23 5.774 2.233.638.100
14/9/2021 24,11 24,29 +0,66% 24,03 24,47 24,24 24,27 24,29 5.309 2.169.733.900
13/9/2021 23,91 24,13 +2,20% 23,73 24,25 24,05 24,11 24,13 5.928 2.280.452.100
10/9/2021 24,45 23,61 -2,52% 23,61 24,46 23,90 23,61 23,65 9.630 3.403.571.400
9/9/2021 23,54 24,22 +2,85% 23,48 24,52 23,85 24,21 24,22 2.387 4.374.508.900
8/9/2021 24,06 23,55 -2,48% 23,49 24,13 23,80 23,55 23,60 3.861 4.738.698.800
6/9/2021 23,75 24,15 +1,43% 23,48 24,15 23,78 24,15 24,16 7.254 3.736.583.200
3/9/2021 23,43 23,81 +1,88% 23,29 24,08 23,76 23,81 23,82 9.760 6.571.444.700
2/9/2021 23,88 23,37 -2,26% 23,32 23,95 23,55 23,37 23,38 9.137 3.080.165.900
1/9/2021 23,70 23,91 +1,06% 23,52 24,14 23,86 23,91 24,07 8.889 3.972.812.700
31/8/2021 23,79 23,66 -0,42% 23,51 24,31 23,83 23,66 23,67 9.112 5.500.664.200
30/8/2021 24,07 23,76 -0,59% 23,73 24,15 23,89 23,76 23,82 6.966 3.092.602.100
27/8/2021 24,13 23,90 -0,50% 23,81 24,13 23,90 23,90 23,91 6.954 3.110.515.100
26/8/2021 24,20 24,02 -0,74% 24,02 24,41 24,19 24,01 24,08 7.508 3.201.971.200
25/8/2021 24,10 24,20 -0,41% 24,01 24,40 24,23 24,20 24,22 7.180 3.130.074.300
24/8/2021 24,42 24,30 +0,50% 24,15 24,83 24,48 24,27 24,30 2.464 7.265.677.700
23/8/2021 24,26 24,18 -0,08% 23,73 24,41 24,16 24,18 24,27 1.284 7.140.712.400
20/8/2021 23,41 24,20 +2,37% 23,15 24,30 23,84 24,18 24,20 917 4.261.448.400
19/8/2021 22,57 23,64 +4,00% 22,46 23,84 23,30 23,64 23,65 2.013 5.089.233.500
18/8/2021 22,92 22,73 -0,96% 22,42 23,14 22,80 22,70 22,73 2.340 4.326.521.200
17/8/2021 23,03 22,95 -0,95% 22,51 23,22 22,92 22,95 22,97 913 4.636.544.200
16/8/2021 23,29 23,17 -1,11% 22,94 23,55 23,18 23,16 23,18 4.256 5.300.991.600
13/8/2021 23,73 23,43 -0,76% 23,06 23,80 23,36 23,41 23,43 1.470 5.376.130.100
12/8/2021 22,66 23,61 +4,01% 22,45 23,90 23,46 23,61 23,64 1.077 15.596.608.200
11/8/2021 23,29 22,70 -2,99% 22,47 23,29 22,77 22,66 22,70 5.445 7.798.082.800
10/8/2021 23,35 23,40 +0,78% 23,25 23,62 23,40 23,39 23,40 7.764 3.744.599.600
9/8/2021 22,90 23,22 +1,40% 22,83 23,41 23,09 23,22 23,24 7.797 5.957.431.700
6/8/2021 23,11 22,90 -0,95% 22,87 23,31 23,06 22,90 22,94 9.551 3.974.223.500
5/8/2021 23,40 23,12 -0,30% 23,04 23,74 23,39 23,10 23,12 4.608 6.617.568.500
4/8/2021 23,50 23,19 -2,32% 23,16 23,63 23,30 23,19 23,26 268 5.287.553.600
3/8/2021 23,90 23,74 -0,67% 23,35 23,96 23,66 23,72 23,74 9.002 4.644.977.700
2/8/2021 23,66 23,90 +2,31% 23,62 24,37 24,04 23,90 23,94 2.502 4.776.307.300
30/7/2021 24,09 23,36 -2,91% 23,23 24,09 23,49 23,36 23,39 729 5.623.963.000
29/7/2021 24,29 24,06 -1,11% 23,81 24,29 24,03 24,05 24,06 6.661 3.641.370.800
28/7/2021 24,01 24,33 +1,76% 23,79 24,35 24,06 24,30 24,33 7.468 2.880.626.000
27/7/2021 24,04 23,91 -0,91% 23,64 24,20 23,86 23,89 23,91 5.903 2.836.372.900
26/7/2021 24,59 24,13 -1,47% 24,01 24,73 24,17 24,12 24,13 6.915 3.366.116.100
23/7/2021 24,52 24,49 +0,08% 24,38 24,73 24,52 24,49 24,50 4.195 1.780.606.400
22/7/2021 24,40 24,47 +0,58% 24,33 24,70 24,49 24,47 24,52 8.153 3.585.182.400
21/7/2021 25,04 24,33 -2,87% 24,14 25,04 24,40 24,33 24,35 1.854 5.373.986.700
20/7/2021 24,90 25,05 +0,56% 24,81 25,24 25,06 25,04 25,07 6.271 2.628.965.900
19/7/2021 24,92 24,91 -0,44% 24,61 25,08 24,93 24,91 24,93 7.561 3.044.291.600
16/7/2021 25,10 25,02 +0,12% 24,98 25,37 25,15 25,02 25,03 7.614 3.266.797.300
15/7/2021 25,19 24,99 -0,72% 24,90 25,35 25,08 24,99 25,01 6.174 2.642.467.400
14/7/2021 25,25 25,17 +0,72% 24,98 25,42 25,14 25,17 25,26 8.158 3.186.595.100
13/7/2021 24,76 24,99 +0,44% 24,67 25,09 24,90 24,98 24,99 7.751 2.628.028.600
12/7/2021 24,98 24,88 +0,65% 24,51 25,13 24,80 24,86 24,88 8.736 3.453.854.100
8/7/2021 24,90 24,72 -1,83% 24,42 24,98 24,67 24,72 24,73 7.894 3.390.892.800
7/7/2021 25,13 25,18 +1,33% 24,74 25,39 25,08 25,14 25,18 9.349 5.332.508.800
6/7/2021 25,61 24,85 -3,53% 24,81 25,64 25,03 24,85 24,86 8.188 3.905.498.900
5/7/2021 25,60 25,76 +0,27% 25,46 25,94 25,78 25,76 25,80 2.967 1.964.119.400
2/7/2021 25,60 25,69 +0,86% 25,52 25,99 25,73 25,67 25,70 7.246 3.520.859.000
1/7/2021 25,88 25,47 -1,74% 25,30 25,88 25,51 25,44 25,47 6.222 3.624.652.500
30/6/2021 26,09 25,92 -1,44% 25,64 26,26 25,87 25,88 25,92 8.156 4.109.330.500
29/6/2021 26,48 26,30 -0,94% 26,06 26,58 26,31 26,30 26,38 5.127 2.260.094.200
28/6/2021 26,05 26,55 +1,88% 25,90 26,60 26,45 26,54 26,55 5.998 3.309.080.800
25/6/2021 26,56 26,06 -2,10% 25,81 26,67 26,13 26,05 26,06 7.202 2.852.944.600
24/6/2021 26,69 26,62 +0,11% 26,48 26,91 26,63 26,61 26,62 5.880 2.547.244.900
23/6/2021 26,38 26,59 +0,42% 26,34 26,84 26,61 26,59 26,60 6.280 3.165.260.100
22/6/2021 26,23 26,48 +0,38% 26,10 26,52 26,27 26,48 26,49 9.116 4.195.764.900
21/6/2021 26,37 26,38 +0,04% 26,05 26,54 26,34 26,38 26,39 4.741 2.258.627.600
18/6/2021 26,47 26,37 -0,15% 25,81 26,48 26,23 26,22 26,37 9.720 4.914.431.500
17/6/2021 26,37 26,41 +0,04% 26,29 26,77 26,51 26,41 26,44 6.257 2.951.777.800
16/6/2021 26,67 26,40 -0,83% 26,14 26,71 26,45 26,39 26,41 3.672 7.166.589.400
15/6/2021 26,66 26,62 -0,30% 26,56 26,82 26,66 26,56 26,62 4.541 1.876.432.900
14/6/2021 27,08 26,70 -1,26% 26,59 27,10 26,74 26,70 26,73 7.806 4.632.529.700
11/6/2021 27,43 27,04 -1,57% 26,79 27,54 26,99 27,02 27,04 5.439 2.390.000.400
10/6/2021 27,36 27,47 +0,66% 27,13 27,69 27,40 0,00 0,00 5.572 2.753.540.100
9/6/2021 27,39 27,29 -0,22% 27,06 27,56 27,30 27,26 27,29 6.069 2.887.427.200
8/6/2021 27,18 27,35 +0,18% 27,13 27,88 27,51 27,35 27,42 180 5.395.487.600
7/6/2021 26,91 27,30 +1,68% 26,68 27,54 27,18 27,30 27,31 1.469 5.830.910.700
4/6/2021 26,64 26,85 +0,75% 26,46 26,95 26,76 26,84 26,85 6.857 3.907.439.600
2/6/2021 27,30 26,65 -0,63% 26,30 27,31 26,66 26,63 26,65 3.898 7.151.215.000
1/6/2021 26,43 26,82 +1,32% 26,32 26,82 26,64 26,80 26,82 1.104 4.124.793.100
31/5/2021 26,43 26,47 +0,15% 26,11 26,52 26,33 26,44 26,47 4.055 2.270.676.800
28/5/2021 26,10 26,43 +1,34% 26,10 26,52 26,35 26,42 26,43 5.888 6.173.898.300
27/5/2021 26,60 26,08 -2,32% 26,04 26,76 26,16 26,08 26,14 1.640 20.252.081.600
26/5/2021 27,02 26,70 -0,41% 26,53 27,18 26,80 26,69 26,70 637 6.750.157.900
25/5/2021 27,11 26,81 -1,11% 26,68 27,29 26,91 26,81 26,84 8.081 3.495.757.200
24/5/2021 27,28 27,11 -0,40% 26,87 27,54 27,24 27,10 27,11 7.068 5.891.210.700
21/5/2021 27,57 27,22 -1,52% 26,97 27,58 27,28 27,17 27,22 6.061 3.163.787.400
20/5/2021 27,10 27,64 +2,29% 26,73 27,64 27,34 27,50 27,64 7.595 4.538.444.600
19/5/2021 26,16 27,02 +2,35% 26,00 27,15 26,90 27,01 27,02 134 5.860.024.000
18/5/2021 26,42 26,40 -0,08% 26,21 26,59 26,42 26,40 26,41 6.021 3.795.063.600
17/5/2021 26,22 26,42 +0,76% 26,04 26,70 26,43 26,42 26,44 5.631 2.953.577.400
14/5/2021 26,43 26,22 +1,08% 26,20 26,47 26,33 26,22 26,25 4.355 1.787.260.900
13/5/2021 25,41 25,94 +2,17% 25,32 26,40 26,04 25,94 25,97 3.044 5.571.517.400
12/5/2021 25,91 25,39 -2,53% 25,20 26,00 25,41 25,30 25,39 7.613 3.420.194.800
11/5/2021 25,68 26,05 +0,27% 25,53 26,23 25,95 26,05 26,07 4.400 1.951.418.200
10/5/2021 25,66 25,98 +1,25% 25,47 26,09 25,87 25,98 26,07 7.036 3.255.064.500
7/5/2021 25,89 25,66 -0,31% 25,54 26,08 25,77 25,66 25,68 7.470 3.366.663.100
6/5/2021 26,02 25,74 -1,19% 25,60 26,10 25,78 25,73 25,74 5.349 1.956.874.500
5/5/2021 25,65 26,05 +1,24% 25,52 26,07 25,86 26,05 26,06 8.366 4.247.629.800
4/5/2021 25,00 25,73 +2,55% 25,00 25,90 25,55 25,70 25,73 2.524 5.266.932.100
3/5/2021 25,61 25,09 -1,80% 24,83 25,68 25,12 25,08 25,09 5.125 6.353.747.000
30/4/2021 25,89 25,55 +0,08% 25,38 26,64 25,90 25,55 25,59 5.254 8.569.111.500
29/4/2021 25,60 25,53 +0,24% 25,47 25,89 25,67 25,53 25,64 6.910 3.732.187.000
28/4/2021 25,48 25,47 +0,24% 25,13 25,66 25,40 25,47 25,48 7.292 3.881.223.800
27/4/2021 25,94 25,41 -1,82% 25,33 25,96 25,55 25,41 25,48 6.235 3.550.830.100
26/4/2021 26,30 25,88 -1,45% 25,70 26,42 25,88 25,88 25,93 8.391 4.426.683.500
23/4/2021 26,66 26,26 -0,61% 26,14 26,70 26,31 26,26 26,30 8.148 3.390.099.800
22/4/2021 26,94 26,42 -1,49% 26,31 27,00 26,52 26,42 26,46 8.102 3.370.627.800
20/4/2021 26,98 26,82 -1,03% 26,67 27,22 26,87 26,81 26,82 9.269 4.309.125.800
19/4/2021 27,30 27,10 -0,37% 26,98 27,76 27,31 27,09 27,10 1.350 5.767.732.500
16/4/2021 27,08 27,20 +0,33% 26,86 27,32 27,10 27,20 27,22 8.332 5.518.148.900
15/4/2021 27,19 27,11 -0,26% 26,92 27,45 27,12 27,03 27,11 9.694 5.594.650.700
14/4/2021 27,22 27,18 -0,11% 27,04 27,47 27,30 27,18 27,24 2.163 4.660.618.700
13/4/2021 27,05 27,21 +0,85% 27,05 27,76 27,45 27,21 27,22 2.861 6.684.333.700
12/4/2021 26,65 26,98 +2,24% 26,61 27,13 26,93 26,95 26,98 9.602 4.562.811.900
9/4/2021 26,66 26,39 -1,24% 26,33 26,82 26,56 26,39 26,40 432 4.577.726.500
8/4/2021 26,90 26,72 -1,07% 26,52 27,03 26,77 26,72 26,73 3.030 6.071.812.000
7/4/2021 26,80 27,01 +0,33% 26,72 27,32 27,06 26,96 27,01 2.624 5.136.252.300
6/4/2021 26,00 26,92 +3,90% 25,81 27,07 26,46 26,90 26,92 4.589 14.885.928.000
5/4/2021 25,88 25,91 +0,86% 25,77 26,07 25,92 25,91 25,92 7.227 2.848.322.100
1/4/2021 25,60 25,69 +0,35% 25,55 26,08 25,84 25,69 25,71 3.333 4.875.207.900
31/3/2021 25,61 25,60 -0,04% 25,14 25,84 25,57 25,60 25,61 1.916 5.387.866.100
30/3/2021 24,90 25,61 +2,69% 24,90 25,67 25,37 25,55 25,61 689 4.307.012.100
29/3/2021 24,85 24,94 -0,87% 24,73 25,16 24,95 24,93 24,94 7.225 2.659.234.800
26/3/2021 25,10 25,16 +0,20% 24,86 25,39 25,16 25,16 25,17 7.574 3.949.337.300
25/3/2021 24,80 25,11 +1,09% 24,43 25,42 25,12 25,11 25,12 2.386 4.463.710.900
24/3/2021 25,29 24,84 -2,40% 24,81 25,57 25,17 24,84 24,88 891 4.324.768.900
23/3/2021 25,11 25,45 +0,91% 24,99 25,71 25,46 25,44 25,45 7.527 2.663.841.700
22/3/2021 25,29 25,22 -0,39% 24,98 25,68 25,30 25,21 25,22 7.501 2.649.383.700
19/3/2021 24,95 25,32 +1,48% 24,92 25,40 25,24 25,25 25,32 6.948 4.047.771.500
18/3/2021 25,24 24,95 -1,19% 24,74 25,37 25,05 24,92 24,95 7.969 3.123.679.800
17/3/2021 25,14 25,25 +0,44% 24,85 25,36 25,08 25,22 25,25 9.452 5.244.023.100
16/3/2021 25,27 25,14 -0,83% 25,08 25,59 25,24 25,14 25,15 6.371 3.625.480.400
15/3/2021 24,58 25,35 +3,13% 24,56 25,65 25,24 25,34 25,35 7.032 3.409.091.300
12/3/2021 24,55 24,58 -1,09% 24,42 24,78 24,57 24,58 24,65 6.340 4.764.954.600
11/3/2021 24,80 24,85 +1,22% 24,62 25,15 24,88 24,85 24,90 687 4.346.941.400
10/3/2021 24,41 24,55 +0,86% 24,11 24,70 24,47 24,55 24,58 2.443 4.918.309.500
9/3/2021 24,41 24,34 -0,41% 24,08 24,90 24,45 24,32 24,34 3.120 5.490.838.900
8/3/2021 25,14 24,44 -2,90% 24,25 25,35 24,84 24,44 24,45 3.965 11.377.121.500
5/3/2021 25,66 25,17 -1,26% 25,05 25,66 25,36 25,17 25,37 2.657 6.161.229.300
4/3/2021 25,31 25,49 +1,15% 25,07 25,85 25,46 25,39 25,49 274 4.525.751.200
3/3/2021 25,09 25,20 -1,68% 23,95 25,30 24,72 25,16 25,20 6.648 8.422.289.100
2/3/2021 25,72 25,63 -1,12% 24,69 25,80 25,25 25,63 25,69 7.169 7.616.542.600
1/3/2021 27,12 25,92 -3,39% 25,92 27,34 26,42 25,92 26,00 2.977 5.563.614.000
26/2/2021 27,10 26,83 -0,52% 26,57 27,98 27,02 26,82 26,83 6.427 7.946.319.600
25/2/2021 26,98 26,97 0,00% 26,71 27,38 26,94 26,84 26,97 1.101 4.518.269.000
24/2/2021 27,08 26,97 -0,41% 26,72 27,13 26,91 26,96 26,97 8.179 3.175.473.600
23/2/2021 26,71 27,08 +1,39% 26,34 27,23 26,87 27,05 27,08 5.460 7.084.083.600
22/2/2021 26,92 26,71 -3,61% 26,57 27,19 26,84 0,00 0,00 2.756 5.227.055.300
19/2/2021 27,64 27,71 +0,40% 27,37 27,80 27,65 27,70 27,71 5.552 2.161.155.100
18/2/2021 27,90 27,60 -2,16% 27,28 28,03 27,56 27,60 27,61 1.954 4.619.969.000
17/2/2021 28,31 28,21 -0,35% 27,78 28,47 28,17 28,21 28,24 6.822 3.199.465.000
12/2/2021 28,16 28,31 +0,78% 27,91 28,40 28,18 28,23 28,31 7.731 4.297.384.100
11/2/2021 27,69 28,09 +2,15% 27,62 28,63 28,22 28,07 28,09 9.926 4.804.164.300
10/2/2021 27,77 27,50 -0,76% 27,41 27,91 27,61 27,50 27,54 9.321 3.557.700.900
9/2/2021 27,80 27,71 -0,89% 27,56 27,93 27,77 27,71 27,73 6.762 2.382.270.800
8/2/2021 28,21 27,96 -0,71% 27,66 28,70 28,12 27,96 27,99 9.848 4.426.585.600
5/2/2021 28,06 28,16 +0,75% 27,94 28,49 28,15 28,16 28,18 4.984 2.092.708.000
4/2/2021 28,35 27,95 -1,38% 27,91 28,61 28,12 27,95 27,98 7.249 3.436.643.300
3/2/2021 28,73 28,34 -1,25% 28,20 28,99 28,56 28,33 28,34 1.316 5.112.559.900
2/2/2021 27,76 28,70 +5,21% 27,63 28,97 28,58 28,70 28,72 1.099 11.139.643.600
1/2/2021 26,75 27,28 +3,88% 26,54 27,55 27,11 27,28 27,29 8.082 7.877.979.900
29/1/2021 26,59 26,26 -2,34% 26,12 26,79 26,39 26,26 26,27 1.419 7.951.030.600
28/1/2021 26,55 26,89 +1,28% 26,45 26,94 26,77 26,81 26,89 611 5.094.471.500
27/1/2021 26,64 26,55 -0,64% 26,37 27,03 26,70 26,51 26,55 918 5.172.958.800
26/1/2021 26,70 26,72 +0,19% 26,52 27,22 26,92 26,70 26,72 1.032 5.231.672.400
22/1/2021 26,68 26,67 -0,97% 26,40 26,90 26,62 26,66 26,67 7.936 3.554.637.100
21/1/2021 27,22 26,93 -1,07% 26,80 27,68 27,09 26,93 27,04 9.271 3.772.044.400
20/1/2021 27,64 27,22 -1,13% 27,04 27,85 27,34 27,22 27,35 8.528 3.483.539.700
19/1/2021 28,15 27,53 -1,36% 27,42 28,18 27,64 27,53 27,60 8.940 3.732.158.100
18/1/2021 28,23 27,91 -0,43% 27,75 28,53 28,10 27,91 27,97 6.562 3.627.540.200
15/1/2021 27,51 28,03 +0,68% 27,20 28,27 27,91 28,02 28,03 9.103 4.008.307.100
14/1/2021 27,99 27,84 +0,58% 27,66 28,10 27,88 27,82 27,84 7.791 3.512.602.400
13/1/2021 27,89 27,68 -0,29% 27,31 28,00 27,70 27,68 27,70 9.564 5.643.329.100
12/1/2021 26,86 27,76 +3,58% 26,67 27,76 27,25 27,67 27,76 690 7.130.494.800
11/1/2021 27,12 26,80 -2,15% 26,54 27,64 26,99 26,77 26,80 3.950 6.570.347.800
8/1/2021 25,99 27,39 +5,88% 25,87 27,66 26,99 27,39 27,46 3.090 6.401.299.400
7/1/2021 25,78 25,87 -0,23% 25,32 26,20 25,86 25,87 25,94 847 5.345.585.100
6/1/2021 26,59 25,93 -2,37% 25,93 26,66 26,15 25,93 25,94 1.748 5.772.987.300
5/1/2021 26,71 26,56 -1,63% 26,24 26,95 26,50 26,56 26,58 3.196 5.692.842.300
4/1/2021 27,35 27,00 -0,07% 26,61 27,54 26,96 26,95 27,00 8.610 4.297.271.600
30/12/2020 27,35 27,02 -1,06% 27,02 27,60 27,21 27,02 27,03 7.904 3.891.155.500
29/12/2020 27,13 27,31 +0,66% 26,91 27,45 27,17 27,31 27,35 7.861 3.435.041.100
28/12/2020 26,68 27,13 +2,15% 26,52 27,16 26,92 27,11 27,13 5.315 2.295.995.700
23/12/2020 26,74 26,56 -0,64% 26,50 27,00 26,63 26,56 26,60 9.404 3.812.958.800
22/12/2020 26,77 26,73 +0,22% 26,57 26,98 26,76 26,72 26,74 7.280 3.367.477.500
21/12/2020 26,44 26,67 -0,30% 26,04 27,18 26,86 26,67 26,69 2.108 7.403.465.400
18/12/2020 27,37 26,75 -2,12% 26,66 27,57 27,05 26,75 26,79 6.920 3.656.309.400
17/12/2020 27,62 27,33 -1,05% 27,24 27,82 27,48 27,33 27,35 7.968 3.543.214.500
16/12/2020 27,12 27,62 +2,41% 26,94 27,90 27,53 27,61 27,62 3.955 6.437.606.800
15/12/2020 27,51 26,97 -1,75% 26,92 27,70 27,10 26,97 26,99 9.244 4.160.267.800
14/12/2020 27,35 27,45 +1,33% 27,25 28,07 27,59 27,44 27,45 1.149 5.198.562.700
11/12/2020 26,95 27,09 +0,44% 26,60 27,31 26,96 27,09 27,11 7.490 3.641.773.100
10/12/2020 26,83 26,97 +1,05% 26,22 27,04 26,69 26,97 26,99 6.714 5.363.231.800
9/12/2020 26,80 26,69 -0,63% 26,55 27,28 26,84 26,66 26,69 9.977 3.954.899.100
8/12/2020 27,10 26,86 -0,89% 26,61 27,14 26,78 26,86 26,94 8.349 4.234.668.700
7/12/2020 27,38 27,10 -0,99% 26,92 27,45 27,21 27,09 27,10 1.425 4.912.796.000
4/12/2020 27,26 27,37 +0,51% 26,92 27,45 27,25 27,37 27,39 1.782 4.876.980.600
3/12/2020 26,32 27,23 +3,81% 25,86 27,26 26,86 27,23 27,24 2.967 7.433.670.100
2/12/2020 25,71 26,23 +1,59% 25,65 26,49 26,19 26,20 26,23 515 5.121.878.800
1/12/2020 26,55 25,82 -2,79% 25,66 26,74 25,98 25,82 25,90 2.626 9.647.089.400
30/11/2020 26,91 26,56 -1,41% 26,23 27,00 26,50 26,56 26,57 5.066 7.701.759.700
27/11/2020 27,01 26,94 +0,15% 26,72 27,10 26,89 26,92 26,94 6.441 3.027.572.300
26/11/2020 27,09 26,90 -0,52% 26,80 27,15 26,99 26,90 26,92 5.252 2.428.939.900
25/11/2020 26,99 27,04 +0,15% 26,92 27,28 27,09 27,04 27,08 7.354 3.584.771.100
24/11/2020 27,15 27,00 -0,95% 26,56 27,25 26,87 26,99 27,03 9.118 4.840.842.200
23/11/2020 27,48 27,26 -0,04% 26,95 27,49 27,18 27,24 27,26 5.594 2.415.203.000
20/11/2020 27,19 27,27 -0,22% 27,10 27,50 27,31 27,21 27,27 5.074 1.900.923.200
19/11/2020 27,04 27,33 +1,11% 26,89 27,47 27,21 27,33 27,37 5.744 2.515.505.300
18/11/2020 27,46 27,03 -1,57% 26,93 27,58 27,12 27,03 27,07 7.778 3.242.046.500
17/11/2020 27,40 27,46 -0,33% 26,86 27,60 27,29 27,42 27,46 2.388 5.767.263.600
16/11/2020 27,68 27,55 +0,47% 27,25 27,76 27,49 27,48 27,55 9.464 4.021.789.700
13/11/2020 26,56 27,42 +3,47% 26,46 27,70 27,16 27,42 27,46 2.746 6.484.776.100
12/11/2020 26,95 26,50 -1,67% 26,37 26,95 26,51 26,49 26,50 231 5.597.608.300
11/11/2020 27,50 26,95 -1,96% 26,77 27,53 27,00 26,95 26,97 592 4.867.648.900
10/11/2020 28,13 27,49 -2,31% 27,20 28,13 27,61 27,48 27,49 4.669 7.754.193.100
9/11/2020 29,15 28,14 -0,85% 28,03 29,40 28,36 28,14 28,19 6.332 7.063.042.300
6/11/2020 28,74 28,38 -2,17% 28,01 28,86 28,39 28,38 28,63 4.054 7.842.784.400
5/11/2020 27,60 29,01 +6,73% 27,57 29,50 28,96 29,01 29,04 8.298 15.971.657.500
4/11/2020 26,96 27,18 +0,74% 26,92 27,74 27,15 27,17 27,21 4.129 7.510.389.500
3/11/2020 27,60 26,98 -1,35% 26,65 27,69 27,10 26,98 27,03 4.546 6.429.593.600
30/10/2020 27,46 27,35 -0,29% 26,81 28,20 27,41 27,35 27,39 9.816 11.912.223.200
29/10/2020 26,23 27,43 +4,50% 26,06 27,50 26,81 27,43 27,44 2.843 7.673.503.100
28/10/2020 27,30 26,25 -6,15% 26,25 27,30 26,70 26,25 26,38 7.626 3.908.200.000
27/10/2020 27,81 27,97 +0,83% 27,78 28,39 28,09 27,95 27,97 8.419 3.811.501.100
26/10/2020 27,95 27,74 -0,79% 27,54 28,06 27,80 27,74 27,79 5.528 2.567.751.300
23/10/2020 28,23 27,96 -1,03% 27,81 28,23 27,98 27,95 27,96 6.057 2.825.037.300
22/10/2020 28,10 28,25 +0,53% 27,84 28,39 28,18 28,25 28,34 7.039 4.075.974.300
21/10/2020 28,11 28,10 0,00% 28,04 28,54 28,24 28,10 28,19 8.141 3.382.924.000
20/10/2020 27,88 28,10 +1,04% 27,55 28,37 27,96 28,05 28,10 1.122 5.733.215.600
19/10/2020 27,84 27,81 +0,14% 27,65 28,19 27,93 27,81 27,85 6.253 2.720.533.000
16/10/2020 28,16 27,77 -1,10% 27,62 28,16 27,78 27,73 27,77 7.946 4.166.535.100
15/10/2020 27,95 28,08 -1,13% 27,71 28,31 28,05 28,08 28,19 2.783 5.014.770.700
14/10/2020 28,11 28,40 +1,21% 28,11 28,79 28,49 28,39 28,45 7.672 3.924.240.000
13/10/2020 27,86 28,06 +1,23% 27,46 28,21 27,91 28,00 28,06 88 4.724.471.000
9/10/2020 27,93 27,72 -1,35% 27,62 28,36 27,89 27,72 27,76 8.117 3.586.297.400
8/10/2020 27,47 28,10 +2,37% 27,22 28,30 27,89 28,04 28,10 3.616 6.396.988.200
7/10/2020 27,92 27,45 -1,47% 27,16 27,92 27,50 27,37 27,45 1.685 5.600.472.700
6/10/2020 27,58 27,86 +2,39% 27,43 28,08 27,76 27,81 27,86 7.381 8.623.545.000
5/10/2020 26,30 27,21 +3,38% 26,20 27,45 27,01 27,21 27,22 1.349 4.882.307.300
2/10/2020 26,55 26,32 -1,09% 26,14 26,78 26,38 26,32 26,37 8.943 3.870.173.200
1/10/2020 26,61 26,61 +0,49% 26,15 26,78 26,47 26,61 26,70 4.031 5.452.847.600
30/9/2020 26,70 26,48 -0,53% 26,25 26,88 26,53 26,48 26,60 533 4.935.289.100
29/9/2020 26,11 26,62 +1,37% 25,72 26,69 26,35 26,60 26,62 6.152 8.853.978.600
28/9/2020 27,40 26,26 -3,88% 25,88 27,51 26,57 26,26 26,28 5.675 9.978.312.600
25/9/2020 27,61 27,32 -1,90% 27,09 27,81 27,34 27,31 27,32 8.185 8.714.696.800
24/9/2020 27,77 27,85 -0,14% 27,51 28,25 27,93 27,85 27,87 3.119 8.215.841.600
23/9/2020 28,87 27,89 -3,66% 27,56 29,07 28,48 27,89 27,90 2.400 8.184.721.100
22/9/2020 29,24 28,95 -0,96% 28,79 29,39 29,09 28,94 28,96 8.411 3.781.854.000
21/9/2020 28,85 29,23 -0,31% 28,48 29,23 28,82 29,03 29,23 1.244 5.552.734.900
18/9/2020 29,42 29,32 -0,68% 28,78 29,68 29,24 29,24 29,32 870 5.408.504.700
17/9/2020 29,69 29,52 -0,61% 29,28 29,80 29,53 29,52 29,55 431 4.838.514.400
16/9/2020 29,21 29,70 +1,82% 29,20 29,81 29,59 29,67 29,71 3.880 6.357.651.900
15/9/2020 29,31 29,17 +0,59% 28,92 29,49 29,23 29,17 29,18 1.793 5.298.571.300
14/9/2020 28,01 29,00 +4,43% 28,01 29,11 28,68 28,98 29,00 1.099 4.563.491.100
11/9/2020 28,48 27,77 -2,97% 27,72 28,60 28,04 27,77 27,79 7.292 8.357.738.400
10/9/2020 28,56 28,62 -0,31% 28,50 28,95 28,66 28,60 28,62 1.313 6.096.696.500
9/9/2020 28,70 28,71 +0,88% 28,51 28,93 28,70 28,63 28,71 9.450 3.692.135.300
8/9/2020 27,94 28,46 -0,11% 27,92 28,89 28,57 28,41 28,46 2.454 7.118.289.200
4/9/2020 27,95 28,49 +2,85% 27,37 28,73 28,17 28,49 28,54 2.577 7.845.213.500
3/9/2020 28,23 27,70 -1,91% 27,56 28,72 28,07 27,68 27,72 7.814 8.191.227.900
2/9/2020 27,00 28,24 +6,61% 26,86 28,44 27,98 28,22 28,24 9.447 18.394.535.300
1/9/2020 26,51 26,49 +1,49% 26,12 26,90 26,49 26,47 26,49 3.592 10.258.612.800
31/8/2020 25,80 26,10 +1,05% 25,52 26,35 26,00 26,06 26,10 1.802 4.918.205.300
28/8/2020 25,32 25,83 +2,22% 25,30 25,99 25,71 25,74 25,83 9.666 3.431.107.100
27/8/2020 25,17 25,27 +0,60% 25,10 25,52 25,31 25,27 25,29 6.661 2.700.025.100
26/8/2020 25,44 25,12 -1,30% 24,96 25,68 25,23 25,12 25,20 2.722 4.720.029.100
25/8/2020 25,20 25,45 +1,80% 25,01 25,45 25,26 25,34 25,45 5.598 2.099.838.800
24/8/2020 25,01 25,00 +0,08% 24,63 25,40 24,94 24,97 25,00 8.469 4.259.757.300
21/8/2020 24,60 24,98 +1,22% 24,51 25,24 24,96 24,98 25,00 797 4.172.790.500
20/8/2020 24,29 24,68 -0,28% 24,14 24,90 24,65 24,68 24,75 8.649 3.449.655.700
19/8/2020 25,10 24,75 -0,96% 24,50 25,29 24,75 24,75 24,76 9.524 5.180.058.500
18/8/2020 24,66 24,99 +2,59% 24,52 25,10 24,84 24,98 24,99 9.153 4.381.734.100
17/8/2020 24,77 24,36 -1,62% 23,92 24,98 24,47 24,32 24,36 3.651 7.996.629.100
14/8/2020 24,87 24,76 -1,04% 24,20 25,13 24,75 24,76 24,77 6.349 7.170.673.700
13/8/2020 25,30 25,02 -0,56% 25,00 25,68 25,33 25,01 25,02 2.650 5.271.630.700
12/8/2020 26,07 25,16 -3,08% 24,91 26,08 25,24 25,16 25,20 1.622 5.520.825.800
11/8/2020 26,10 25,96 -0,08% 25,88 26,47 26,15 25,95 25,96 8.849 3.517.976.900
10/8/2020 26,14 25,98 -0,23% 25,70 26,35 26,08 25,98 26,09 518 4.679.865.000
7/8/2020 25,77 26,04 +0,54% 25,30 26,50 26,05 26,02 26,05 4.623 7.291.113.700
6/8/2020 26,31 25,90 -1,15% 25,80 26,57 26,04 25,90 25,91 1.683 6.088.044.500
5/8/2020 26,51 26,20 +0,38% 25,93 26,94 26,34 26,19 26,20 6.153 7.858.232.800
4/8/2020 26,52 26,10 -1,29% 25,77 27,24 26,49 26,06 26,10 5.295 11.782.263.600
3/8/2020 25,69 26,44 +3,24% 25,50 26,87 26,34 26,43 26,44 9.594 9.520.733.100
31/7/2020 24,75 25,61 -0,08% 24,60 25,77 25,43 25,61 25,63 7.579 10.098.948.000
30/7/2020 24,91 25,63 +2,97% 24,60 25,73 25,27 25,59 25,63 254 6.342.771.100
29/7/2020 24,70 24,89 +1,43% 24,44 25,15 24,82 24,89 24,95 676 5.160.414.900
28/7/2020 24,49 24,54 +0,99% 24,13 24,66 24,41 24,53 24,54 5.966 2.582.909.600
27/7/2020 24,58 24,30 -0,53% 24,30 24,96 24,53 24,30 24,33 8.222 3.495.388.600
24/7/2020 24,30 24,43 +0,58% 23,83 24,55 24,31 24,42 24,43 8.830 3.742.769.400
23/7/2020 25,00 24,29 -2,65% 24,21 25,26 24,72 24,29 24,38 3.624 5.815.745.200
22/7/2020 25,33 24,95 -1,19% 24,69 25,60 25,08 24,95 24,97 9.690 7.909.775.000
21/7/2020 25,69 25,25 -1,02% 25,00 25,80 25,09 25,24 25,25 5.472 18.921.400.400
20/7/2020 26,04 25,51 -1,51% 25,32 26,08 25,54 25,51 25,66 4.012 6.921.923.700
17/7/2020 25,92 25,90 +0,35% 25,72 26,13 25,91 25,90 25,99 9.034 4.053.847.600
16/7/2020 26,40 25,81 -2,12% 25,56 26,40 25,93 25,81 25,82 1.404 7.209.692.500
15/7/2020 25,84 26,37 +2,89% 25,60 26,37 25,96 26,35 26,37 9.297 5.453.819.400
14/7/2020 25,52 25,63 0,00% 24,86 25,66 25,24 25,62 25,63 1.215 5.292.395.300
13/7/2020 25,51 25,63 +0,75% 25,30 26,22 25,80 25,60 25,63 9.810 5.094.364.800
10/7/2020 25,60 25,44 -1,01% 25,40 25,84 25,49 25,44 25,45 7.568 3.126.292.000
9/7/2020 26,37 25,70 -2,17% 25,70 26,42 26,02 25,70 25,90 4.607 2.477.393.500
8/7/2020 25,86 26,27 +2,06% 25,80 26,60 26,23 26,27 26,28 9.779 5.579.277.300
7/7/2020 25,05 25,74 +3,04% 24,97 25,74 25,48 25,72 25,74 730 4.928.762.300
6/7/2020 25,23 24,98 +0,77% 24,93 25,35 25,11 24,97 24,98 8.553 4.217.825.800
3/7/2020 24,65 24,79 +0,57% 24,54 24,89 24,73 24,71 24,79 2.508 1.359.766.900
2/7/2020 25,20 24,65 -1,08% 24,62 25,40 24,90 24,64 24,67 7.935 4.093.035.800
1/7/2020 24,91 24,92 +1,34% 24,63 25,29 24,98 24,92 24,95 8.948 4.693.914.800
30/6/2020 24,47 24,59 -0,08% 24,39 25,04 24,79 24,59 24,60 917 5.018.064.800
29/6/2020 24,31 24,61 +1,03% 24,10 24,65 24,42 24,60 24,61 7.089 2.761.809.800
26/6/2020 24,92 24,36 -2,33% 24,20 25,07 24,51 24,35 24,36 8.635 3.315.056.300
25/6/2020 24,62 24,94 +1,55% 24,40 25,27 24,83 24,94 25,00 7.973 2.941.711.100
24/6/2020 25,00 24,56 -2,35% 24,48 25,50 24,91 24,56 24,69 9.766 5.398.898.600
23/6/2020 25,30 25,15 +1,41% 24,70 26,00 25,30 25,15 25,16 4.343 13.366.898.700
22/6/2020 25,30 24,80 -1,23% 24,80 25,55 25,11 24,80 24,85 5.137 6.207.359.400
19/6/2020 26,42 25,11 -3,42% 25,10 26,46 25,45 25,11 25,20 3.298 13.267.507.500
18/6/2020 26,10 26,00 -0,73% 25,46 26,35 26,06 25,99 26,00 6.477 6.636.326.800
17/6/2020 25,00 26,19 +4,76% 24,87 26,19 25,60 26,19 26,20 4.762 6.257.773.600
16/6/2020 25,51 25,00 +0,89% 24,67 25,71 25,04 24,98 25,00 5.947 6.511.817.800
15/6/2020 24,13 24,78 -0,52% 23,92 25,00 24,60 24,78 24,80 1.283 4.249.532.000
12/6/2020 24,28 24,91 -1,85% 23,80 24,96 24,48 24,85 24,91 72 7.577.276.000
10/6/2020 25,52 25,38 -0,82% 24,98 25,86 25,32 25,21 25,38 921 4.755.179.000
9/6/2020 25,69 25,59 -1,80% 24,83 26,12 25,54 25,57 25,59 2.336 5.593.431.100
8/6/2020 26,01 26,06 +1,05% 25,92 26,48 26,13 26,06 26,08 1.270 5.164.725.700
5/6/2020 25,99 25,79 +2,34% 25,66 26,16 25,93 25,73 25,79 4.690 6.895.344.500
4/6/2020 25,80 25,20 -2,51% 24,70 25,91 25,17 25,10 25,20 5.306 7.691.986.100
3/6/2020 25,98 25,85 +0,94% 25,46 27,19 26,31 25,85 25,96 335 10.035.757.400
2/6/2020 24,13 25,61 +6,75% 24,13 25,86 25,08 25,60 25,65 5.378 7.018.799.200
1/6/2020 23,35 23,99 +2,74% 23,10 23,99 23,66 23,89 23,99 7.862 3.817.134.100
29/5/2020 22,90 23,35 +2,14% 22,56 23,61 23,14 23,35 23,50 1.488 5.822.564.600
28/5/2020 23,50 22,86 -2,10% 22,55 23,51 22,93 22,72 22,86 455 4.050.755.800
27/5/2020 24,50 23,35 +1,08% 23,17 25,00 23,80 23,32 23,35 2.112 7.243.322.100
26/5/2020 23,50 23,10 +0,43% 23,10 24,00 23,62 23,10 23,25 2.811 6.129.683.600
25/5/2020 22,60 23,00 +3,46% 22,48 23,47 23,03 23,00 23,10 8.927 4.704.864.700
22/5/2020 21,85 22,23 +0,68% 21,25 22,49 21,88 22,16 22,23 1.485 4.675.357.500
21/5/2020 20,82 22,08 +5,80% 20,82 22,29 21,73 22,08 22,11 6.739 6.364.823.300
20/5/2020 20,13 20,87 +4,56% 20,10 21,02 20,70 20,79 20,87 3.584 6.283.525.400
19/5/2020 20,95 19,96 -3,57% 19,96 21,10 20,39 19,96 19,97 8.663 7.011.283.000
18/5/2020 20,80 20,70 +2,73% 20,26 20,91 20,63 20,70 20,79 2.064 4.669.880.900
15/5/2020 20,40 20,15 -3,26% 19,50 20,46 20,06 20,10 20,16 3.353 11.040.682.500
14/5/2020 19,48 20,83 +6,22% 19,25 21,24 20,35 20,82 20,83 9.904 9.170.321.700
13/5/2020 20,13 19,61 -1,95% 19,34 20,19 19,60 19,57 19,61 2.036 4.524.690.700
12/5/2020 20,00 20,00 +0,70% 19,88 20,84 20,33 20,00 20,02 9.385 7.968.764.000
11/5/2020 20,69 19,86 -3,87% 19,86 20,91 20,10 19,86 19,94 5.043 6.043.194.200
8/5/2020 21,58 20,66 -1,53% 20,66 21,65 20,96 20,66 20,70 9.080 3.332.374.900
7/5/2020 21,68 20,98 -2,87% 20,86 21,97 21,38 20,98 21,20 6.826 6.104.199.500
6/5/2020 21,65 21,60 +0,37% 21,00 21,98 21,51 21,60 21,62 769 5.825.789.800
5/5/2020 22,07 21,52 -0,88% 21,52 22,41 21,98 21,52 21,64 8.703 3.107.258.000
4/5/2020 21,95 21,71 -4,78% 21,50 22,50 21,80 21,70 21,86 1.145 3.840.224.800
30/4/2020 23,00 22,80 -2,10% 22,48 23,45 22,80 22,80 22,85 6.847 8.686.871.000
29/4/2020 23,74 23,29 -0,51% 22,84 24,07 23,25 23,29 23,39 9.915 10.417.458.900
28/4/2020 23,94 23,41 +0,04% 23,41 24,14 23,69 23,41 23,58 742 4.246.815.300
27/4/2020 23,84 23,40 +1,25% 23,34 24,10 23,69 23,39 23,40 1.521 4.250.712.400
24/4/2020 23,60 23,11 -4,50% 21,60 24,03 22,55 23,10 23,11 9.016 13.629.949.300
23/4/2020 24,35 24,20 -0,21% 23,52 24,86 24,20 24,20 24,25 2.919 10.171.146.100
22/4/2020 25,20 24,25 -1,34% 24,16 25,25 24,46 24,25 24,29 3.379 6.487.786.200
20/4/2020 23,30 24,58 +3,63% 23,13 24,75 24,15 24,50 24,58 6.047 5.968.517.600
17/4/2020 23,10 23,72 +4,40% 23,03 23,82 23,45 23,50 23,72 5.359 10.635.425.200
16/4/2020 22,91 22,72 +1,07% 22,35 23,10 22,61 22,71 22,74 9.809 4.794.326.300
15/4/2020 22,00 22,48 +0,36% 21,65 22,85 22,42 22,45 22,48 3.714 9.025.673.900
14/4/2020 21,94 22,40 +4,97% 21,73 22,69 22,27 22,33 22,40 3.919 7.119.875.300
13/4/2020 21,66 21,34 -0,97% 21,16 21,74 21,39 21,34 21,37 99 4.376.606.300
9/4/2020 22,02 21,55 -0,42% 21,39 22,30 21,73 21,54 21,55 2.740 4.651.459.300
8/4/2020 21,64 21,64 +1,17% 21,52 22,40 21,87 21,64 21,90 7.632 6.507.763.300
7/4/2020 21,00 21,39 +6,95% 21,00 22,71 21,99 21,39 21,40 5.595 10.573.528.700
6/4/2020 20,55 20,00 +4,11% 19,80 21,10 20,38 20,00 20,09 1.883 7.099.737.300
3/4/2020 20,15 19,21 -4,90% 18,98 20,20 19,35 19,19 19,21 5.189 9.753.040.000
2/4/2020 20,10 20,20 +1,00% 19,70 20,32 20,04 20,09 20,20 3.794 5.321.029.500
1/4/2020 19,90 20,00 -1,19% 19,09 20,09 19,83 20,00 20,01 3.194 9.055.744.400
31/3/2020 20,80 20,24 -1,99% 19,67 20,93 20,44 20,15 20,24 6.527 7.078.644.100
30/3/2020 20,27 20,65 +4,82% 20,03 21,21 20,64 20,63 20,65 5.651 10.152.516.400
27/3/2020 20,40 19,70 -5,74% 19,70 20,96 20,37 19,70 20,01 4.854 6.674.848.100
26/3/2020 20,11 20,90 +4,08% 20,11 21,76 21,01 20,89 20,90 8.896 7.306.846.500
25/3/2020 19,40 20,08 +3,29% 18,90 20,35 19,73 20,05 20,08 9.323 11.900.744.300
24/3/2020 19,80 19,44 +3,62% 19,44 20,47 19,90 19,46 19,60 6.177 6.696.021.700
23/3/2020 19,50 18,76 -2,49% 18,05 19,51 18,76 18,76 18,77 2.418 4.776.748.200
20/3/2020 20,02 19,24 -1,33% 19,06 20,62 19,82 19,24 19,30 4.544 11.793.813.900
19/3/2020 17,83 19,50 +7,50% 17,15 20,09 18,63 19,45 19,50 3.231 9.994.859.100
18/3/2020 19,44 18,14 -14,07% 17,50 19,99 18,69 18,13 18,15 1.000 11.903.335.400
17/3/2020 20,50 21,11 +5,55% 20,13 21,39 20,92 21,10 21,11 1.735 8.901.531.900
16/3/2020 22,00 20,00 -15,25% 19,90 22,06 20,88 19,99 20,00 6.848 11.781.868.400
13/3/2020 25,51 23,60 +3,51% 22,00 25,90 23,65 23,59 23,63 5.504 11.932.849.900
12/3/2020 23,98 22,80 -12,98% 22,57 24,23 23,13 22,79 22,80 5.156 8.283.846.000
11/3/2020 26,87 26,20 -3,92% 24,40 27,00 25,60 26,20 26,22 7.108 9.935.340.700
10/3/2020 28,36 27,27 +0,96% 26,32 28,78 27,18 27,11 27,38 5.381 11.734.609.200
9/3/2020 27,50 27,01 -8,63% 26,55 27,78 27,08 27,01 27,03 6.112 15.796.423.700
6/3/2020 29,00 29,56 -1,43% 28,02 30,12 28,73 29,51 29,56 9.753 12.845.829.500
5/3/2020 31,00 29,99 -3,29% 29,58 31,06 30,18 29,95 29,99 5.362 7.714.056.700
4/3/2020 31,37 31,01 +1,27% 30,79 32,15 31,36 31,00 31,01 1.847 5.471.000.100
3/3/2020 30,90 30,62 -0,91% 30,62 32,05 31,22 30,62 30,77 66 10.355.391.500
2/3/2020 30,05 30,90 +3,83% 29,90 31,18 30,61 30,87 30,90 387 9.260.553.900
28/2/2020 28,89 29,76 +4,17% 28,44 29,76 29,10 29,45 29,76 1.131 15.773.419.800
27/2/2020 29,21 28,57 -5,08% 28,52 29,52 29,02 28,56 28,58 789 11.298.989.400
26/2/2020 30,50 30,10 -3,68% 29,72 30,50 30,07 30,10 30,12 5.469 10.899.775.900
21/2/2020 31,36 31,25 -0,64% 30,85 31,50 31,20 31,15 31,25 3.750 6.747.593.500
20/2/2020 32,12 31,45 -1,69% 31,03 32,42 31,45 31,44 31,45 2.699 8.340.177.500
19/2/2020 30,85 31,99 +3,36% 30,85 32,08 31,63 31,97 32,00 2.911 6.437.638.900
18/2/2020 30,90 30,95 -0,42% 30,30 31,13 30,70 30,92 30,95 8.302 3.691.598.700
17/2/2020 31,12 31,08 +0,29% 30,90 31,30 31,10 31,01 31,08 6.845 3.112.225.000
14/2/2020 30,75 30,99 +1,01% 30,72 31,25 30,96 30,92 30,99 546 4.885.228.500
13/2/2020 31,60 30,68 -3,49% 30,68 31,65 31,00 30,68 30,84 9.307 4.603.364.300
12/2/2020 31,30 31,79 +1,99% 31,06 32,23 31,81 31,79 31,94 808 5.034.771.800
11/2/2020 31,05 31,17 +0,78% 30,82 31,73 31,41 31,17 31,19 1.079 8.864.635.900
10/2/2020 31,32 30,93 -0,87% 29,89 31,47 30,54 30,64 30,93 3.481 7.459.501.200
7/2/2020 32,11 31,20 -2,80% 31,20 32,13 31,49 31,20 31,32 771 7.653.432.500
6/2/2020 33,50 32,10 -4,18% 31,82 33,69 32,27 32,10 32,11 2.993 7.353.415.600
5/2/2020 32,77 33,50 +2,57% 32,73 34,09 33,59 33,45 33,50 4.201 8.018.165.100
4/2/2020 32,01 32,66 +3,00% 31,95 32,66 32,35 32,55 32,66 4.650 2.692.009.500
3/2/2020 31,00 31,71 +2,29% 30,78 32,00 31,65 31,71 31,90 7.381 3.349.446.800
31/1/2020 31,65 31,00 -2,08% 30,65 31,65 31,00 30,98 31,00 929 5.276.508.900
30/1/2020 30,80 31,66 +1,60% 30,07 31,66 30,97 31,66 31,69 2.497 6.715.756.500
29/1/2020 32,65 31,16 -4,12% 31,16 32,69 31,66 31,16 31,39 2.713 6.836.213.700
28/1/2020 32,16 32,50 +1,09% 32,07 32,60 32,38 32,48 32,53 2.896 6.260.839.100
27/1/2020 31,98 32,15 -0,65% 30,91 32,39 31,93 32,13 32,15 3.439 7.133.036.500
24/1/2020 32,47 32,36 +0,34% 31,94 32,50 32,24 32,26 32,36 8.009 3.900.864.900
23/1/2020 32,51 32,25 -1,89% 32,12 32,62 32,33 32,24 32,25 2.999 6.325.226.500
22/1/2020 32,30 32,87 +2,24% 32,11 32,87 32,56 32,73 32,87 245 6.039.513.600
21/1/2020 32,23 32,15 -0,25% 31,78 32,33 32,08 32,01 32,15 9.351 4.670.015.500
20/1/2020 31,35 32,23 +2,68% 30,90 32,23 31,76 32,15 32,23 4.287 2.912.899.500
17/1/2020 31,24 31,39 +0,48% 30,71 31,39 31,05 31,25 31,39 6.053 3.364.146.200
16/1/2020 31,36 31,24 +0,03% 30,67 31,48 31,08 31,07 31,24 7.752 3.732.759.200
15/1/2020 31,40 31,23 -0,73% 31,05 31,71 31,36 31,23 31,28 9.647 4.602.964.800
14/1/2020 31,00 31,46 +1,48% 30,89 31,46 31,18 31,44 31,47 8.668 4.895.330.900
13/1/2020 31,41 31,00 -0,48% 30,88 31,41 31,06 30,99 31,02 2.162 6.366.140.300
10/1/2020 32,00 31,15 -1,77% 30,95 32,00 31,49 31,14 31,15 9.856 5.193.368.700
9/1/2020 31,30 31,71 +1,86% 31,13 31,97 31,63 31,66 31,71 8.963 4.236.658.700
8/1/2020 31,30 31,13 -0,61% 30,82 31,58 31,11 31,12 31,13 7.711 4.301.654.400
7/1/2020 31,01 31,32 +1,03% 30,63 31,52 31,13 31,25 31,33 9.583 4.888.981.200
6/1/2020 30,19 31,00 +2,96% 30,01 31,00 30,59 30,98 31,00 6.464 10.280.574.600
3/1/2020 30,92 30,11 -2,93% 30,11 31,25 30,57 30,10 30,50 1.953 12.899.941.200
2/1/2020 31,09 31,02 +1,60% 30,86 31,39 31,06 31,01 31,05 8.687 5.466.763.100
30/12/2019 30,40 30,53 +0,43% 30,27 30,89 30,56 30,52 30,53 6.292 3.364.545.900
27/12/2019 30,17 30,40 +1,00% 29,97 30,54 30,27 30,39 30,47 9.192 4.246.827.200
26/12/2019 30,00 30,10 +0,33% 29,90 30,15 30,03 30,09 30,10 9.149 5.112.441.000
23/12/2019 29,83 30,00 +0,57% 29,62 30,02 29,92 29,92 30,00 8.124 3.748.618.000
20/12/2019 30,50 29,83 -1,88% 29,59 30,50 29,81 29,77 29,83 9.738 5.126.026.600
19/12/2019 29,96 30,40 +1,84% 29,90 30,84 30,27 30,39 30,43 802 11.589.641.300
18/12/2019 28,90 29,85 +3,61% 28,71 30,10 29,37 29,80 29,90 5.303 10.239.424.200
17/12/2019 28,89 28,81 -0,48% 28,72 29,05 28,86 28,81 28,85 7.024 3.875.445.800
16/12/2019 28,74 28,95 +0,59% 28,45 28,96 28,79 28,94 28,95 8.471 4.059.016.100
13/12/2019 28,50 28,78 +1,20% 28,35 28,78 28,54 28,73 28,78 8.738 5.131.753.200
12/12/2019 28,78 28,44 -0,21% 28,34 28,85 28,45 28,43 28,45 7.691 4.782.633.200
11/12/2019 28,49 28,50 +0,21% 28,27 28,70 28,50 28,50 28,52 8.973 7.527.944.800
10/12/2019 28,85 28,44 -2,10% 28,13 28,85 28,42 28,36 28,44 3.485 6.610.263.900
9/12/2019 28,94 29,05 +0,59% 28,82 29,25 29,08 28,97 29,05 8.789 7.234.891.400
6/12/2019 28,43 28,88 +2,01% 28,42 29,08 28,87 28,88 29,00 9.032 5.267.180.500
5/12/2019 28,55 28,31 -0,63% 28,31 29,04 28,55 28,31 28,44 8.469 5.258.703.300
4/12/2019 28,60 28,49 -0,07% 28,30 28,68 28,45 28,48 28,50 7.607 4.546.222.100
3/12/2019 28,50 28,51 +0,14% 28,23 28,69 28,43 28,50 28,51 7.578 4.342.213.200
2/12/2019 28,50 28,47 -0,11% 28,28 28,65 28,47 28,47 28,49 8.016 4.245.567.300
29/11/2019 28,30 28,50 +1,86% 28,29 28,65 28,49 28,47 28,50 8.230 5.107.116.700
28/11/2019 28,41 27,98 -0,78% 27,98 28,50 28,29 27,98 28,10 5.538 4.525.611.700
27/11/2019 28,39 28,20 -1,23% 27,89 28,54 28,24 28,16 28,20 7.841 4.393.520.700
26/11/2019 28,40 28,55 +0,28% 27,86 28,55 28,32 28,38 28,55 9.592 5.240.179.900
25/11/2019 27,87 28,47 +2,48% 27,53 28,47 28,15 28,37 28,47 7.924 4.801.927.600
22/11/2019 27,75 27,78 +0,11% 27,41 28,04 27,79 27,69 27,78 5.328 3.964.793.000
21/11/2019 26,65 27,75 +4,28% 26,56 28,04 27,59 27,73 27,75 3.855 10.201.017.200
19/11/2019 26,90 26,61 -1,15% 26,61 27,02 26,83 26,61 26,69 9.300 7.620.266.400
18/11/2019 27,00 26,92 -0,30% 26,77 27,51 27,09 26,80 26,92 2.633 7.534.204.700
14/11/2019 26,00 27,00 +3,73% 25,97 27,00 26,62 27,00 27,01 37 7.162.684.400
13/11/2019 25,60 26,03 +1,13% 25,56 26,03 25,87 25,91 26,05 4.684 2.123.324.800
12/11/2019 26,00 25,74 -1,30% 25,59 26,00 25,73 25,61 25,74 6.078 2.558.006.400
11/11/2019 25,67 26,08 +0,85% 25,50 26,31 26,04 26,08 26,13 6.514 3.116.038.800
8/11/2019 26,10 25,86 -1,67% 25,62 26,15 25,86 25,85 25,86 6.659 3.318.695.700
7/11/2019 25,98 26,30 +1,74% 25,88 26,30 26,11 26,22 26,30 5.653 3.273.740.200
6/11/2019 25,72 25,85 +0,58% 25,34 25,89 25,65 25,76 25,86 7.592 6.639.954.700
5/11/2019 25,49 25,70 +0,74% 25,31 25,71 25,57 25,58 25,70 4.530 2.446.731.400
4/11/2019 25,64 25,51 -0,08% 25,49 25,79 25,60 25,51 25,52 5.447 2.709.761.600
1/11/2019 25,43 25,53 +0,31% 25,19 25,53 25,38 25,50 25,53 5.473 3.505.906.000
31/10/2019 25,54 25,45 -0,35% 25,18 25,54 25,33 25,32 25,45 5.130 2.086.711.600
30/10/2019 25,50 25,54 +0,35% 25,11 25,69 25,45 25,53 25,54 7.061 3.101.893.300
29/10/2019 25,42 25,45 +0,16% 24,95 25,53 25,29 25,33 25,45 8.037 3.586.775.700
28/10/2019 25,00 25,41 +2,01% 24,95 25,55 25,36 25,36 25,41 7.542 4.306.891.100
25/10/2019 24,54 24,91 +1,63% 24,54 24,92 24,81 24,90 24,91 9.148 5.223.523.900
24/10/2019 24,93 24,51 -0,69% 24,20 24,93 24,42 24,50 24,53 6.718 2.914.156.700
23/10/2019 24,60 24,68 +0,33% 24,42 25,06 24,76 24,68 24,74 7.706 3.121.561.700
22/10/2019 24,79 24,60 -0,77% 24,39 24,80 24,54 24,55 24,60 8.584 3.181.961.700
21/10/2019 24,81 24,79 +0,20% 24,61 24,95 24,78 24,79 24,82 4.071 1.818.945.400
18/10/2019 24,99 24,74 -1,04% 24,60 25,00 24,80 24,67 24,81 4.127 2.981.074.700
17/10/2019 25,00 25,00 0,00% 24,61 25,09 24,81 25,00 25,01 4.025 2.553.632.100
16/10/2019 24,66 25,00 +1,63% 24,18 25,00 24,59 24,87 25,00 4.767 2.032.410.700
15/10/2019 24,83 24,60 -0,65% 24,42 24,88 24,64 24,58 24,60 6.246 2.622.501.100
14/10/2019 24,73 24,76 +0,65% 24,50 24,78 24,67 24,75 24,76 4.594 2.018.473.500
11/10/2019 24,30 24,60 +1,61% 24,16 24,80 24,56 24,56 24,60 8.494 4.096.042.200
10/10/2019 24,36 24,21 0,00% 23,99 24,37 24,09 24,19 24,22 7.279 3.330.617.700
9/10/2019 24,31 24,21 +0,67% 23,95 24,38 24,09 24,19 24,22 8.653 3.645.972.900
8/10/2019 24,20 24,05 -0,62% 23,91 24,34 24,11 24,00 24,06 6.602 2.988.800.500
7/10/2019 24,88 24,20 -3,20% 24,19 24,98 24,50 24,20 24,27 9.698 4.111.963.600
4/10/2019 25,17 25,00 0,00% 24,60 25,17 24,81 24,99 25,00 7.328 4.211.172.300
3/10/2019 25,17 25,00 +0,56% 24,77 25,30 25,03 25,00 25,02 9.552 4.831.044.700
2/10/2019 26,00 24,86 -4,75% 24,86 26,00 25,20 24,86 24,92 984 6.154.497.800
1/10/2019 26,42 26,10 -1,21% 26,00 26,42 26,14 26,05 26,10 4.278 1.975.020.200
30/9/2019 25,77 26,42 +2,80% 25,55 26,45 26,18 26,41 26,43 8.613 6.837.869.600
27/9/2019 25,56 25,70 +0,78% 25,52 26,13 25,85 25,70 25,75 871 6.485.244.400
26/9/2019 25,31 25,50 +0,79% 25,19 25,63 25,45 25,49 25,60 7.375 3.875.859.400
25/9/2019 25,50 25,30 -0,90% 24,96 25,60 25,33 25,25 25,31 9.275 5.165.504.700
24/9/2019 25,49 25,53 +0,08% 25,30 25,75 25,48 25,50 25,53 8.780 4.718.558.900
23/9/2019 25,15 25,51 +1,47% 24,86 25,74 25,41 25,50 25,52 7.457 4.408.519.100
20/9/2019 24,73 25,14 +2,44% 24,55 25,14 24,93 25,00 25,14 6.902 3.998.566.800
19/9/2019 24,80 24,54 -0,73% 24,43 25,00 24,74 24,54 24,55 5.683 2.338.368.200
18/9/2019 24,68 24,72 +0,45% 24,33 25,10 24,64 24,50 24,72 6.953 4.016.475.100
17/9/2019 24,11 24,61 +1,90% 24,00 24,70 24,44 24,61 24,62 5.262 2.457.322.000
16/9/2019 24,19 24,15 -0,66% 23,78 24,30 24,11 24,15 24,17 4.515 1.869.943.400
13/9/2019 24,40 24,31 +0,37% 24,07 24,41 24,21 24,27 24,31 4.540 2.133.231.300
12/9/2019 23,89 24,22 +1,72% 23,83 24,50 24,22 24,22 24,28 52 4.679.423.000
11/9/2019 23,70 23,81 +1,49% 23,48 23,95 23,72 23,66 23,81 5.763 2.432.793.900
10/9/2019 23,55 23,46 0,00% 23,36 23,73 23,53 23,46 23,54 5.754 2.492.690.300
9/9/2019 23,89 23,46 -1,43% 23,17 23,98 23,63 23,46 23,47 7.065 3.245.928.000
6/9/2019 23,80 23,80 +0,13% 23,76 24,07 23,94 23,80 23,89 4.235 3.092.915.800
5/9/2019 24,23 23,77 -0,71% 23,77 24,49 24,07 23,77 23,89 7.299 3.959.077.500
4/9/2019 24,28 23,94 -0,25% 23,94 24,37 24,12 23,94 23,99 7.503 3.187.647.100
3/9/2019 24,00 24,00 0,00% 23,70 24,28 24,01 23,97 24,00 7.402 3.214.190.200
2/9/2019 23,99 24,00 0,00% 23,86 24,25 24,03 23,88 24,00 5.949 3.056.897.400
30/8/2019 24,12 24,00 -0,33% 23,75 24,40 23,97 23,98 24,00 6.985 4.760.446.400
29/8/2019 23,56 24,08 +3,30% 23,46 24,48 24,05 24,06 24,08 8.888 3.995.709.300
28/8/2019 23,31 23,31 -0,13% 23,03 23,65 23,38 23,31 23,39 6.623 3.052.101.900
27/8/2019 23,43 23,34 -0,38% 23,00 23,68 23,34 23,34 23,45 8.433 3.489.132.600
26/8/2019 24,09 23,43 -2,50% 23,20 24,28 23,61 23,41 23,45 112 3.581.661.000
23/8/2019 24,32 24,03 -2,00% 23,52 24,38 23,87 23,96 24,03 2.248 4.879.303.200
22/8/2019 24,40 24,52 +1,28% 24,05 24,59 24,36 24,45 24,53 7.107 3.481.146.300
21/8/2019 23,75 24,21 +2,11% 23,73 24,21 24,07 24,01 24,22 6.721 3.535.596.600
20/8/2019 23,31 23,71 +2,20% 22,69 23,72 23,23 23,70 23,71 8.711 4.582.503.200
19/8/2019 23,59 23,20 -1,44% 23,10 23,76 23,41 23,20 23,22 6.656 6.158.062.600
16/8/2019 22,95 23,54 +3,65% 22,94 23,61 23,40 23,50 23,54 8.853 8.669.576.000
15/8/2019 23,51 22,71 -3,40% 22,18 23,75 22,90 22,70 22,71 4.657 6.220.442.000
14/8/2019 24,00 23,51 -2,04% 23,16 24,00 23,69 23,49 23,53 904 7.200.763.100
13/8/2019 23,30 24,00 +2,13% 23,30 24,20 23,95 23,99 24,00 6.127 7.529.395.500
12/8/2019 23,47 23,50 +0,13% 23,12 23,56 23,37 23,45 23,50 9.188 6.647.680.300
9/8/2019 23,50 23,47 +0,30% 23,35 23,75 23,56 23,47 23,50 7.121 2.657.998.100
8/8/2019 23,30 23,40 +1,56% 23,27 23,73 23,44 23,36 23,41 7.924 6.151.249.100
7/8/2019 23,17 23,04 -0,69% 22,50 23,17 22,94 23,04 23,14 6.926 3.239.775.100
6/8/2019 23,20 23,20 +0,52% 22,78 23,40 23,11 23,20 23,25 7.071 3.526.785.700
5/8/2019 23,20 23,08 -1,66% 22,71 23,20 22,99 23,07 23,10 580 4.234.176.600
2/8/2019 23,70 23,47 -1,14% 23,11 23,71 23,41 23,45 23,47 9.964 5.437.038.400
1/8/2019 23,33 23,74 +1,76% 23,20 24,11 23,72 23,68 23,74 596 5.029.037.000
31/7/2019 23,55 23,33 -1,23% 22,67 23,59 23,27 23,23 23,34 672 5.521.599.900
30/7/2019 23,56 23,62 +0,30% 23,31 23,95 23,65 23,55 23,63 6.351 2.829.446.000
29/7/2019 23,56 23,55 -0,34% 23,38 23,70 23,48 23,49 23,55 6.979 3.237.699.900
26/7/2019 23,45 23,63 -0,51% 23,08 24,10 23,77 23,60 23,67 5.247 7.179.016.700
25/7/2019 23,75 23,75 +0,64% 23,31 23,86 23,57 23,75 23,77 1.507 5.784.593.200
24/7/2019 23,07 23,60 +1,68% 23,07 23,85 23,63 23,56 23,60 8.475 3.991.624.300
23/7/2019 23,17 23,21 +0,26% 22,91 23,40 23,19 23,20 23,21 6.494 2.401.883.900
22/7/2019 23,52 23,15 -1,53% 23,06 23,58 23,24 23,13 23,15 5.096 1.780.037.800
19/7/2019 23,67 23,51 -0,68% 23,27 23,67 23,43 23,49 23,51 6.366 2.620.754.800
18/7/2019 23,82 23,67 -0,63% 23,48 23,82 23,63 23,60 23,67 5.479 2.289.811.000
17/7/2019 23,59 23,82 +1,28% 23,55 23,97 23,73 23,80 23,82 8.055 3.171.368.400
16/7/2019 23,85 23,52 -0,55% 23,22 23,91 23,52 23,52 23,53 8.719 3.387.667.900
15/7/2019 23,75 23,65 -0,42% 23,37 23,86 23,60 23,65 23,66 7.077 3.511.581.500
12/7/2019 23,87 23,75 +0,34% 23,60 24,13 23,78 23,69 23,75 9.862 4.989.604.600
11/7/2019 23,94 23,67 -0,50% 23,35 23,99 23,69 23,65 23,68 379 5.705.337.400
10/7/2019 23,30 23,79 +2,23% 23,30 23,90 23,76 23,74 23,79 4.874 6.955.798.600
8/7/2019 22,77 23,27 +2,42% 22,69 23,27 23,02 23,26 23,27 6.283 3.218.075.500
5/7/2019 21,95 22,72 +3,27% 21,72 22,83 22,26 22,72 22,74 1.903 10.874.231.100
4/7/2019 21,85 22,00 +1,66% 21,77 22,30 22,12 21,99 22,05 8.941 4.406.822.900
3/7/2019 21,70 21,64 -0,09% 21,52 21,85 21,67 21,61 21,64 7.393 3.239.680.000
2/7/2019 21,60 21,66 +0,74% 21,37 21,90 21,65 21,66 21,67 8.681 3.850.477.700
1/7/2019 21,69 21,50 +0,70% 21,28 21,80 21,56 21,50 21,56 5.818 2.361.611.500
28/6/2019 21,52 21,35 -0,23% 21,35 21,69 21,49 21,35 21,38 5.473 3.418.321.900
27/6/2019 21,00 21,40 +1,42% 20,89 21,51 21,35 21,39 21,40 7.159 3.963.879.200
26/6/2019 21,18 21,10 +0,57% 20,87 21,18 21,04 21,10 21,11 4.932 3.749.588.800
25/6/2019 21,13 20,98 -0,71% 20,73 21,19 20,98 20,92 20,98 6.883 2.652.965.400
24/6/2019 21,00 21,13 +0,62% 20,94 21,40 21,05 21,12 21,13 7.704 6.158.017.200
21/6/2019 20,90 21,00 +0,96% 20,83 21,15 20,99 20,99 21,00 7.980 3.326.490.600
19/6/2019 20,73 20,80 +0,53% 20,53 20,92 20,75 20,80 20,81 7.347 4.098.017.100
18/6/2019 20,65 20,69 +0,49% 20,25 20,78 20,55 20,67 20,69 9.866 4.174.760.300
17/6/2019 20,99 20,59 -1,48% 20,43 20,99 20,56 20,57 20,59 6.240 2.415.584.000
14/6/2019 21,25 20,90 -1,79% 20,77 21,27 20,95 20,89 20,90 7.008 3.202.844.600
13/6/2019 21,27 21,28 +0,57% 21,10 21,56 21,32 21,28 21,29 5.915 2.338.184.600
12/6/2019 21,21 21,16 -0,84% 21,01 21,42 21,17 21,09 21,16 6.143 3.353.663.600
11/6/2019 21,20 21,34 +1,62% 20,93 21,37 21,17 21,24 21,35 6.158 2.642.268.700
10/6/2019 20,60 21,00 +1,50% 20,47 21,15 20,94 21,00 21,07 8.079 3.747.969.700
7/6/2019 20,39 20,69 +2,02% 20,27 20,84 20,55 20,62 20,69 7.828 3.854.318.700
6/6/2019 19,90 20,28 +3,00% 19,82 20,28 20,04 20,18 20,28 6.048 3.034.743.200
5/6/2019 20,01 19,69 -1,06% 19,69 20,15 19,89 19,69 19,78 5.259 2.577.425.200
4/6/2019 19,99 19,90 0,00% 19,90 20,22 20,03 19,90 19,98 7.683 2.760.830.200
3/6/2019 19,90 19,90 +0,51% 19,74 20,23 19,93 19,90 19,91 9.717 4.218.374.600
31/5/2019 20,19 19,80 -1,69% 19,56 20,23 19,89 19,79 19,80 2.250 5.945.077.400
30/5/2019 19,99 20,14 +0,60% 19,82 20,23 20,09 20,14 20,16 1.168 4.580.743.900
29/5/2019 20,03 20,02 -0,05% 19,73 20,23 19,97 20,00 20,02 8.104 3.876.180.000
28/5/2019 19,68 20,03 +2,19% 19,68 20,32 20,02 20,02 20,03 1.661 4.927.312.900
27/5/2019 19,54 19,60 +0,82% 19,47 19,92 19,67 19,65 19,69 5.205 1.835.748.000
24/5/2019 19,70 19,44 -0,87% 19,29 19,79 19,44 19,40 19,44 6.328 2.898.332.600
23/5/2019 19,38 19,61 +1,03% 19,25 19,61 19,49 19,56 19,61 5.364 2.081.733.800
22/5/2019 19,71 19,41 -0,77% 19,36 19,95 19,59 19,41 19,46 5.552 2.231.983.400
21/5/2019 19,18 19,56 +2,84% 19,18 19,60 19,45 19,51 19,56 8.703 5.725.492.300
20/5/2019 19,25 19,02 -0,42% 18,71 19,32 19,01 19,02 19,03 4.487 9.055.432.600
17/5/2019 19,64 19,10 -2,55% 19,10 19,76 19,37 19,10 19,12 2.406 3.849.935.600
16/5/2019 19,76 19,60 -1,31% 19,47 19,79 19,64 19,60 19,61 7.846 2.449.757.900
15/5/2019 19,56 19,86 +0,61% 19,35 19,92 19,70 19,80 19,86 8.236 3.062.020.600
14/5/2019 19,75 19,74 +0,71% 19,56 19,90 19,70 19,73 19,74 6.464 3.288.647.900
13/5/2019 19,80 19,60 -1,80% 19,45 19,80 19,56 19,60 19,61 697 3.969.324.200
10/5/2019 20,31 19,96 -1,43% 19,91 20,35 20,02 19,96 19,98 292 3.658.140.700
9/5/2019 20,50 20,25 -2,13% 20,19 20,58 20,29 20,25 20,28 6.074 2.969.672.800
8/5/2019 20,35 20,69 +2,48% 20,31 20,69 20,56 20,68 20,69 8.830 2.784.451.000
7/5/2019 20,27 20,19 -0,93% 19,90 20,33 20,12 20,18 20,19 9.803 3.316.281.900
6/5/2019 20,49 20,38 -1,26% 20,23 20,60 20,40 20,35 20,39 6.057 2.457.528.900
3/5/2019 20,16 20,64 +2,38% 20,16 20,64 20,44 20,63 20,64 2.780 8.533.602.700
2/5/2019 20,79 20,16 -2,84% 20,16 20,98 20,40 20,16 20,20 1.146 7.479.762.400
30/4/2019 21,13 20,75 -1,28% 20,65 21,26 20,78 20,74 20,75 1.665 7.298.651.900
29/4/2019 21,40 21,02 0,00% 20,75 21,64 21,13 21,02 21,06 469 5.320.591.100
26/4/2019 22,00 21,02 -6,78% 20,93 22,24 21,36 21,01 21,10 7.558 11.853.496.200
25/4/2019 22,23 22,55 +1,94% 21,86 22,55 22,24 22,43 22,55 8.188 3.721.197.700
24/4/2019 22,41 22,12 -0,81% 21,92 22,58 22,15 22,12 22,13 8.777 3.890.350.000
23/4/2019 21,94 22,30 +2,58% 21,84 22,41 22,19 22,27 22,30 7.488 3.944.272.100
22/4/2019 21,70 21,74 +0,37% 21,50 21,92 21,71 21,74 21,80 6.138 2.639.156.600
18/4/2019 21,58 21,66 +0,88% 21,41 21,96 21,71 21,65 21,66 5.895 2.410.879.600
17/4/2019 21,84 21,47 -1,42% 21,23 22,00 21,57 21,47 21,48 344 4.904.716.200
16/4/2019 21,91 21,78 -0,73% 21,60 22,19 21,85 21,78 21,81 6.057 2.554.202.200
15/4/2019 21,91 21,94 +0,18% 21,62 22,21 21,88 21,94 21,96 7.494 2.525.378.700
12/4/2019 22,27 21,90 -1,79% 21,31 22,46 21,86 21,87 21,92 2.791 4.862.938.900
11/4/2019 22,65 22,30 -1,06% 22,07 22,73 22,36 22,29 22,30 7.716 3.553.230.300
10/4/2019 23,15 22,54 -2,00% 22,50 23,16 22,65 22,54 22,57 6.633 4.571.400.100
9/4/2019 22,65 23,00 +1,10% 22,50 23,14 22,85 23,00 23,02 3.942 6.081.437.600
8/4/2019 22,70 22,75 +0,49% 22,18 22,80 22,52 22,70 22,76 9.754 4.398.841.000
5/4/2019 22,70 22,64 +0,18% 22,41 23,21 22,92 22,63 22,65 7.549 8.504.599.000
4/4/2019 21,42 22,60 +5,66% 21,41 22,74 22,42 22,60 22,61 745 14.289.693.600
3/4/2019 21,07 21,39 +1,86% 21,07 21,91 21,56 21,38 21,39 5.208 7.924.111.400
2/4/2019 20,69 21,00 +2,19% 20,55 21,00 20,80 20,99 21,00 5.319 2.945.533.200
1/4/2019 20,44 20,55 +0,74% 20,44 20,68 20,55 20,55 20,58 4.993 2.303.841.700
29/3/2019 20,31 20,40 +1,49% 20,23 20,63 20,44 20,38 20,41 8.969 4.079.025.500
28/3/2019 19,74 20,10 +1,77% 19,51 20,30 19,94 20,10 20,11 7.898 2.509.523.700
27/3/2019 20,15 19,75 -3,04% 19,65 20,17 19,83 19,74 19,79 778 3.548.894.700
26/3/2019 19,81 20,37 +3,45% 19,81 20,39 20,15 20,32 20,37 6.763 2.460.696.900
25/3/2019 19,80 19,69 -0,56% 19,66 20,12 19,83 19,69 19,81 6.561 3.006.277.300
22/3/2019 19,89 19,80 -1,59% 19,61 20,03 19,79 19,79 19,80 3.064 3.859.414.200
21/3/2019 20,45 20,12 -1,23% 19,90 20,48 20,11 20,12 20,15 1.108 4.203.982.800
20/3/2019 20,69 20,37 -1,31% 20,33 20,85 20,58 20,37 20,45 7.666 2.902.084.100
19/3/2019 20,77 20,64 -0,34% 20,64 21,00 20,78 20,63 20,77 6.481 2.839.178.000
18/3/2019 20,80 20,71 -0,38% 20,62 20,94 20,80 20,71 20,73 6.052 3.007.842.700
15/3/2019 20,55 20,79 +1,41% 20,44 20,80 20,67 20,78 20,79 6.570 4.039.887.800
14/3/2019 20,69 20,50 -0,58% 20,29 20,90 20,52 20,48 20,50 6.382 2.480.404.100
13/3/2019 20,45 20,62 +1,13% 20,10 20,68 20,41 20,61 20,62 7.503 3.489.821.700
12/3/2019 20,47 20,39 +0,10% 20,22 20,55 20,34 20,38 20,39 6.178 2.363.415.100
11/3/2019 20,00 20,37 +2,62% 20,00 20,54 20,33 20,36 20,37 1.388 4.746.756.500
8/3/2019 19,46 19,85 +2,53% 19,26 19,90 19,69 19,84 19,85 4.587 5.695.168.800
7/3/2019 19,41 19,36 -3,20% 19,12 19,51 19,25 19,35 19,36 9.794 4.561.274.000
6/3/2019 20,20 20,00 0,00% 19,76 20,20 19,95 20,00 20,06 6.604 2.682.443.000
1/3/2019 20,14 20,00 0,00% 19,83 20,20 19,97 19,96 20,00 9.439 4.335.057.800
28/2/2019 20,65 20,00 -3,01% 19,92 20,77 20,19 19,99 20,00 610 8.449.102.400
27/2/2019 20,27 20,62 +2,08% 20,10 20,73 20,49 20,59 20,62 7.351 3.095.824.600
26/2/2019 20,37 20,20 -0,83% 20,05 20,42 20,14 20,15 20,20 307 3.700.507.600
25/2/2019 20,58 20,37 +0,05% 20,18 20,59 20,32 20,35 20,37 7.618 3.507.621.100
22/2/2019 20,45 20,36 -0,10% 20,14 20,61 20,30 20,36 20,40 8.206 3.529.784.900
21/2/2019 20,77 20,38 -1,40% 20,25 20,85 20,48 20,38 20,39 949 4.927.123.000
20/2/2019 21,00 20,67 -1,57% 20,50 21,13 20,68 20,66 20,67 1.879 5.443.896.300
19/2/2019 20,90 21,00 +0,48% 20,90 21,14 21,01 20,99 21,03 6.516 2.837.490.200
18/2/2019 21,11 20,90 -1,60% 20,76 21,22 20,94 20,89 20,90 5.955 3.052.880.700
15/2/2019 21,50 21,24 -0,84% 21,11 21,55 21,31 21,24 21,25 6.906 4.215.638.700
14/2/2019 21,17 21,42 +1,85% 20,90 21,48 21,26 21,42 21,44 8.754 3.834.961.600
13/2/2019 21,42 21,03 -0,76% 20,74 21,42 21,08 21,02 21,04 2.719 7.369.309.200
12/2/2019 21,46 21,19 -0,75% 21,15 21,69 21,32 21,19 21,26 6.487 2.431.504.500
11/2/2019 21,75 21,35 -0,70% 21,09 21,91 21,42 21,34 21,40 6.683 3.320.425.400
8/2/2019 21,07 21,50 +2,38% 20,85 21,67 21,38 21,50 21,55 8.999 9.989.023.700
7/2/2019 21,31 21,00 -1,45% 20,85 21,50 21,10 20,98 21,00 785 8.903.715.500
6/2/2019 22,24 21,31 -5,12% 21,17 22,24 21,57 21,31 21,32 9.548 6.199.682.600
5/2/2019 22,30 22,46 +0,81% 22,15 22,53 22,32 22,44 22,46 7.559 4.069.659.000
4/2/2019 22,05 22,28 +0,41% 21,70 22,44 22,09 22,28 22,36 2.520 11.003.249.700
1/2/2019 22,31 22,19 -0,40% 22,01 22,50 22,25 22,17 22,19 2.314 5.380.914.000
31/1/2019 22,64 22,28 -1,07% 22,07 22,75 22,27 22,25 22,28 8.780 4.811.453.200
30/1/2019 22,56 22,52 +0,63% 22,08 22,89 22,46 22,46 22,52 290 5.151.013.500
29/1/2019 21,71 22,38 +4,00% 21,51 22,57 22,23 22,31 22,38 13 4.150.908.900
28/1/2019 21,99 21,52 -2,18% 21,52 22,18 21,79 21,52 21,74 9.220 4.440.908.700
24/1/2019 22,42 22,00 -0,95% 21,97 22,53 22,27 22,00 22,10 6.423 3.120.342.100
23/1/2019 21,81 22,21 +2,49% 21,81 22,48 22,13 22,18 22,28 471 3.697.583.100
22/1/2019 22,15 21,67 -1,46% 21,67 22,30 21,98 21,66 21,67 6.179 2.898.906.100
21/1/2019 22,48 21,99 -1,35% 21,90 22,50 22,13 21,99 22,00 4.662 2.018.994.800
18/1/2019 21,55 22,29 +3,96% 21,42 22,37 22,01 22,27 22,29 9.688 4.578.534.100
17/1/2019 21,25 21,44 +1,13% 20,90 21,69 21,27 21,44 21,60 7.329 4.986.561.900
16/1/2019 21,73 21,20 -2,35% 21,10 21,98 21,36 21,20 21,21 9.275 5.160.550.500
15/1/2019 22,26 21,71 -2,21% 21,65 22,45 22,02 21,71 21,72 6.071 3.872.563.700
14/1/2019 21,32 22,20 +3,98% 21,28 22,25 22,03 22,19 22,20 2.288 5.948.468.500
11/1/2019 21,49 21,35 -0,61% 21,20 21,79 21,40 21,35 21,40 5.809 2.757.607.000
10/1/2019 21,07 21,48 +1,90% 20,80 21,48 21,14 21,40 21,48 7.424 3.355.819.600
9/1/2019 21,40 21,08 -1,50% 21,02 21,63 21,19 21,08 21,09 2.498 9.490.012.400
8/1/2019 21,19 21,40 +1,18% 21,07 21,63 21,39 21,40 21,42 7.899 9.072.940.600
7/1/2019 20,93 21,15 +1,44% 20,83 21,46 21,15 21,15 21,17 620 6.703.982.600
4/1/2019 20,51 20,85 +1,96% 20,46 20,90 20,72 20,84 20,86 9.682 7.023.816.100
3/1/2019 20,06 20,45 +1,49% 19,95 20,64 20,43 20,45 20,50 7.263 3.132.561.900
2/1/2019 19,69 20,15 +1,87% 19,65 20,39 20,11 20,15 20,22 1.481 4.042.008.200
28/12/2018 19,64 19,78 +1,64% 19,48 19,78 19,67 19,77 19,78 6.935 3.275.152.500
27/12/2018 19,56 19,46 -0,31% 19,33 19,67 19,50 19,41 19,46 5.923 2.935.161.100
26/12/2018 19,79 19,52 -1,06% 19,25 19,85 19,46 19,52 19,55 5.959 3.897.574.000
21/12/2018 19,81 19,73 +0,51% 19,69 20,47 20,02 19,73 19,75 363 5.855.214.000
20/12/2018 19,77 19,63 +0,51% 19,36 19,99 19,60 19,45 19,63 6.546 3.461.298.100
19/12/2018 19,98 19,53 -1,21% 19,45 19,98 19,70 19,53 19,60 7.998 4.028.614.800
18/12/2018 19,60 19,77 +1,54% 19,39 20,07 19,82 19,77 19,85 7.042 3.780.122.300
17/12/2018 19,65 19,47 -0,71% 19,22 19,82 19,47 19,45 19,47 8.496 4.155.685.600
14/12/2018 20,04 19,61 -2,10% 19,36 20,19 19,69 19,61 19,62 3.111 7.232.539.700
13/12/2018 20,10 20,03 +0,15% 19,83 20,29 20,09 20,03 20,19 6.751 2.634.636.000
12/12/2018 20,40 20,00 -1,33% 19,95 20,71 20,21 20,00 20,03 2.114 4.623.090.000
11/12/2018 20,67 20,27 -1,46% 20,00 20,90 20,26 20,27 20,28 9.188 3.427.058.900
10/12/2018 21,27 20,57 -2,97% 20,57 21,44 20,82 20,57 20,65 4.776 1.836.562.000
7/12/2018 21,89 21,20 -3,28% 21,13 22,00 21,54 21,19 21,20 6.591 3.586.826.500
6/12/2018 21,35 21,92 +2,43% 21,08 21,92 21,47 21,89 21,92 6.117 2.707.450.700
5/12/2018 21,66 21,40 -0,70% 21,28 22,04 21,60 21,38 21,45 4.178 2.112.750.300
4/12/2018 21,91 21,55 -0,05% 21,50 22,09 21,74 21,55 21,62 7.095 3.758.587.100
3/12/2018 22,00 21,56 -0,19% 21,49 22,00 21,73 21,56 21,60 7.224 3.096.983.200
30/11/2018 21,74 21,60 -0,64% 21,43 21,92 21,61 21,51 21,61 5.867 3.435.488.100
29/11/2018 21,71 21,74 -0,32% 21,59 21,95 21,77 21,74 21,80 4.239 1.614.249.900
28/11/2018 21,46 21,81 +2,68% 21,19 22,24 21,71 21,77 21,81 9.791 5.637.562.300
27/11/2018 20,22 21,24 +6,41% 20,05 21,24 20,72 21,05 21,24 8.950 3.479.136.300
26/11/2018 20,25 19,96 -0,10% 19,91 20,57 20,23 19,96 19,97 8.108 2.985.912.400
23/11/2018 20,20 19,98 -1,24% 19,90 20,32 20,10 19,98 20,06 6.924 4.764.081.000
22/11/2018 20,30 20,23 -0,25% 20,19 20,54 20,35 20,23 20,32 5.909 5.641.283.100
21/11/2018 20,60 20,28 -1,55% 20,21 20,60 20,35 20,28 20,30 7.370 2.463.210.700
19/11/2018 20,79 20,60 -0,96% 20,55 20,80 20,66 20,59 20,70 4.147 1.793.489.800
16/11/2018 20,92 20,80 +0,24% 20,53 20,97 20,78 20,79 20,80 88 3.495.890.600
14/11/2018 20,49 20,75 +1,32% 20,25 20,95 20,65 20,71 20,75 5.994 2.148.715.900
13/11/2018 20,66 20,48 -0,53% 20,06 20,91 20,32 20,43 20,48 8.247 3.345.652.600
12/11/2018 20,70 20,59 -0,24% 20,38 21,09 20,74 20,59 20,75 5.903 3.013.605.800
9/11/2018 21,09 20,64 -2,13% 20,54 21,27 20,75 20,62 20,65 7.012 3.482.115.700
8/11/2018 21,50 21,09 -1,26% 20,93 21,66 21,18 21,09 21,10 7.491 3.064.202.000
7/11/2018 22,10 21,36 -2,91% 21,36 22,21 21,60 21,36 21,51 1.865 5.118.155.300
6/11/2018 22,35 22,00 -0,95% 21,71 22,58 22,21 22,00 22,05 914 5.041.253.400
5/11/2018 21,40 22,21 +4,42% 21,26 22,39 21,87 22,21 22,27 1.669 5.499.082.200
1/11/2018 21,07 21,27 +2,01% 20,56 21,34 20,94 21,27 21,29 2.519 8.202.505.900
31/10/2018 21,39 20,85 -1,65% 20,48 21,65 20,85 20,85 20,87 5.449 8.034.856.600
30/10/2018 21,49 21,20 +0,95% 20,96 21,96 21,37 21,20 21,39 4.188 5.606.880.600
29/10/2018 22,55 21,00 -3,58% 20,89 22,91 21,91 21,00 21,12 1.217 4.890.883.600
26/10/2018 22,40 21,78 -2,55% 21,68 22,41 21,89 21,78 21,83 3.768 4.995.585.700
25/10/2018 21,67 22,35 +3,33% 21,67 22,46 22,24 22,35 22,36 7.919 2.823.997.000
24/10/2018 22,41 21,63 -2,57% 21,51 22,42 21,85 21,63 21,73 7.794 3.270.346.200
23/10/2018 21,64 22,20 +2,12% 21,39 22,45 22,08 22,20 22,40 6.823 2.794.841.800
22/10/2018 21,72 21,74 +0,37% 21,72 22,06 21,86 21,74 21,76 4.430 1.649.457.900
19/10/2018 21,83 21,66 +0,37% 21,35 21,83 21,55 21,60 21,66 4.583 3.004.501.900
18/10/2018 21,64 21,58 -0,09% 21,50 22,07 21,68 21,54 21,58 5.960 2.216.699.000
17/10/2018 21,62 21,60 -0,41% 21,23 21,83 21,53 21,60 21,62 8.202 3.858.005.000
16/10/2018 21,00 21,69 +4,33% 20,85 21,80 21,40 21,68 21,69 2.178 4.849.436.600
15/10/2018 21,95 20,79 -3,75% 20,77 21,96 21,08 20,78 20,79 9.812 4.542.024.000
11/10/2018 22,07 21,60 -0,51% 21,41 22,39 21,72 21,55 21,60 7.442 2.834.582.400
10/10/2018 22,21 21,71 -3,73% 21,71 22,23 21,91 21,71 21,74 8.378 4.111.750.800
9/10/2018 22,56 22,55 +0,18% 22,12 23,21 22,70 22,55 22,56 9.434 3.937.507.400
8/10/2018 23,00 22,51 +3,83% 22,20 23,64 22,85 22,50 22,51 9.474 8.749.292.400
5/10/2018 22,27 21,68 -0,91% 21,30 22,30 21,59 21,65 21,69 9.599 4.183.650.500
4/10/2018 22,60 21,88 -2,41% 21,21 22,60 21,64 21,84 21,89 3.412 7.018.392.300
3/10/2018 22,64 22,42 +2,70% 22,18 23,22 22,70 22,38 22,42 5.913 6.641.544.200
2/10/2018 21,51 21,83 +3,71% 21,35 22,21 21,79 21,83 21,88 3.456 4.738.662.600
1/10/2018 21,43 21,05 -1,17% 20,84 21,43 21,08 21,03 21,08 6.968 5.829.391.400
28/9/2018 22,00 21,30 -3,79% 21,30 22,17 21,58 21,30 21,47 7.462 3.579.579.300
27/9/2018 21,98 22,14 +0,91% 21,97 22,58 22,25 22,14 22,16 1.677 3.814.598.500
26/9/2018 22,16 21,94 -0,95% 21,94 22,47 22,14 21,94 22,02 978 4.959.221.700
25/9/2018 22,40 22,15 -1,16% 21,92 22,40 22,14 22,15 22,18 8.723 4.519.042.700
24/9/2018 23,11 22,41 -3,70% 22,41 23,29 22,63 22,41 22,59 6.213 2.194.988.200
21/9/2018 23,64 23,27 +0,09% 22,95 23,84 23,41 23,25 23,27 7.761 3.372.620.500
20/9/2018 22,80 23,25 +2,83% 22,73 23,35 23,08 23,25 23,28 6.342 2.821.601.400
19/9/2018 23,21 22,61 -3,09% 22,61 23,41 23,07 22,61 22,65 8.292 4.763.412.200
18/9/2018 22,83 23,33 +2,06% 22,62 23,48 23,06 23,33 23,34 2.369 6.240.099.200
17/9/2018 22,88 22,86 +0,97% 22,56 23,06 22,80 22,86 22,88 6.451 2.431.880.000
14/9/2018 22,85 22,64 -0,92% 22,25 23,14 22,66 22,64 22,72 9.946 3.883.014.000
13/9/2018 23,27 22,85 -1,21% 22,61 23,38 22,93 22,85 22,89 1.140 4.604.065.100
12/9/2018 24,10 23,13 -2,69% 23,13 24,19 23,59 23,13 23,46 8.498 4.581.661.700
11/9/2018 24,03 23,77 -1,94% 23,35 24,22 23,73 23,77 23,78 1.240 5.037.987.700
10/9/2018 25,60 24,24 -4,90% 24,00 25,89 24,49 24,24 24,25 9.793 4.862.581.400
6/9/2018 25,16 25,49 +1,39% 24,63 25,50 25,02 25,48 25,49 6.194 2.645.432.200
5/9/2018 24,65 25,14 +0,96% 24,61 25,14 24,94 25,00 25,14 5.016 2.379.627.900
4/9/2018 25,15 24,90 -1,50% 24,60 25,20 24,90 24,90 24,91 9.606 4.648.561.200
3/9/2018 25,45 25,28 -1,63% 24,90 25,57 25,20 25,19 25,28 7.290 4.465.620.400
31/8/2018 25,30 25,70 +0,59% 25,15 25,79 25,54 25,70 25,73 6.482 4.242.177.500
30/8/2018 25,15 25,55 +0,16% 25,15 25,97 25,57 25,53 25,55 6.612 5.638.208.900
29/8/2018 25,67 25,51 -0,04% 25,10 25,67 25,34 25,51 25,53 7.956 3.108.374.400
28/8/2018 25,94 25,52 -3,00% 25,35 25,98 25,59 25,50 25,52 6.705 3.318.071.900
27/8/2018 26,08 26,31 +1,66% 25,60 26,49 26,03 26,31 26,32 8.458 3.306.962.400
24/8/2018 26,24 25,88 +0,54% 25,10 26,32 25,51 25,77 25,88 7.275 2.857.038.700
23/8/2018 26,60 25,74 -2,72% 25,72 26,62 26,02 25,74 25,85 6.501 2.919.251.600
22/8/2018 25,89 26,46 +1,30% 25,65 26,74 26,37 26,45 26,46 6.377 3.110.077.700
21/8/2018 26,78 26,12 -3,44% 25,86 27,04 26,42 26,12 26,14 6.154 2.633.087.800
20/8/2018 26,57 27,05 +0,78% 26,55 27,35 27,01 26,95 27,05 7.379 2.869.642.900
17/8/2018 27,02 26,84 -2,93% 26,52 27,24 26,87 26,81 26,84 7.988 3.012.455.100
16/8/2018 26,96 27,65 +2,29% 26,95 27,71 27,38 27,63 27,65 4.293 2.045.072.100
15/8/2018 27,37 27,03 -2,63% 26,80 27,42 27,13 27,03 27,07 8.112 3.610.262.800
14/8/2018 26,83 27,76 +4,75% 26,56 27,77 27,31 27,75 27,76 6.219 2.923.286.600
13/8/2018 26,30 26,50 +0,34% 26,15 27,04 26,53 26,44 26,54 4.588 2.130.114.900
10/8/2018 26,93 26,41 -3,08% 26,31 27,03 26,65 26,41 26,46 7.303 2.811.030.400
9/8/2018 27,23 27,25 -0,95% 26,90 27,70 27,32 27,21 27,25 8.903 3.897.146.800
8/8/2018 27,23 27,51 +1,14% 26,74 27,66 27,34 27,50 27,53 5.762 3.693.792.800
7/8/2018 28,07 27,20 -3,37% 27,20 28,16 27,50 27,20 27,23 6.885 2.816.228.900
6/8/2018 28,10 28,15 +0,07% 27,91 28,48 28,21 28,15 28,19 7.440 8.764.889.100
3/8/2018 27,84 28,13 +1,92% 27,42 28,35 27,94 28,01 28,13 7.492 3.198.929.700
2/8/2018 26,76 27,60 +2,22% 26,76 27,83 27,38 27,60 27,65 5.189 2.584.285.300
1/8/2018 26,98 27,00 -1,39% 26,69 27,30 27,00 27,00 27,03 9.314 4.132.706.100
31/7/2018 27,10 27,38 +1,00% 26,88 27,69 27,21 27,13 27,38 6.992 3.233.984.500
30/7/2018 27,40 27,11 -1,06% 26,90 27,77 27,10 27,07 27,11 7.019 3.996.912.800
27/7/2018 28,16 27,40 -1,76% 26,78 28,18 27,22 27,35 27,42 9.295 4.987.627.400
26/7/2018 27,70 27,89 +0,32% 27,70 28,14 27,88 27,82 27,90 7.415 4.410.072.900
25/7/2018 28,00 27,80 -0,64% 27,68 28,43 28,01 27,80 27,90 8.069 5.721.885.900
24/7/2018 27,88 27,98 +1,05% 27,66 28,29 27,95 27,97 27,98 9.563 5.846.338.800
23/7/2018 27,85 27,69 -1,11% 27,55 28,33 27,96 27,69 27,70 6.516 3.331.261.600
20/7/2018 28,59 28,00 -1,27% 27,86 29,12 28,61 27,98 28,00 9.162 4.329.013.800
19/7/2018 28,00 28,36 -0,77% 27,66 28,45 28,04 28,33 28,36 474 6.045.344.200
18/7/2018 28,10 28,58 +0,25% 27,91 28,69 28,33 28,47 28,58 9.140 5.980.795.200
17/7/2018 27,96 28,51 +1,79% 27,96 28,58 28,37 28,40 28,52 1.923 7.913.270.500
16/7/2018 27,69 28,01 +1,12% 27,59 28,27 28,08 28,00 28,01 5.960 3.183.799.100
13/7/2018 27,34 27,70 +0,36% 27,33 28,00 27,69 27,70 27,79 6.648 2.876.457.500
12/7/2018 27,51 27,60 -0,18% 27,23 27,81 27,52 27,48 27,60 7.219 3.000.750.100
11/7/2018 27,20 27,65 +0,95% 27,10 27,80 27,50 27,48 27,66 9.809 4.303.587.500
10/7/2018 27,18 27,39 +1,00% 27,05 27,66 27,41 27,37 27,39 2.412 5.342.515.700
6/7/2018 26,57 27,12 +2,07% 26,55 27,22 26,88 27,07 27,12 3.788 2.285.120.800
5/7/2018 26,63 26,57 -0,64% 26,09 26,87 26,52 26,56 26,57 5.373 2.543.917.400
4/7/2018 26,47 26,74 +0,91% 25,99 27,08 26,80 26,73 26,77 4.078 2.132.858.500
3/7/2018 25,56 26,50 +3,07% 25,56 26,80 26,49 26,43 26,50 5.342 2.604.620.500
2/7/2018 26,46 25,71 -2,80% 25,28 26,46 25,74 25,71 25,80 5.648 2.752.331.400
29/6/2018 26,45 26,45 +0,95% 25,85 26,60 26,31 26,44 26,50 6.752 4.083.817.400
28/6/2018 25,41 26,20 +2,22% 25,41 26,47 26,21 26,11 26,20 8.877 4.793.447.100
27/6/2018 26,29 25,63 -1,76% 25,41 26,58 26,01 25,63 25,66 1.160 6.535.450.500
26/6/2018 25,06 26,09 +6,27% 25,06 26,25 25,72 26,09 26,10 1.425 7.811.094.000
25/6/2018 24,43 24,55 +1,20% 24,43 25,33 24,72 24,55 24,65 9.679 5.225.531.100
22/6/2018 24,09 24,26 +2,15% 23,51 24,28 23,83 24,10 24,26 8.903 4.428.508.800
21/6/2018 24,28 23,75 -2,66% 23,75 24,57 24,02 23,75 23,96 6.270 2.873.815.400
20/6/2018 25,21 24,40 -2,36% 24,40 25,35 24,76 24,40 24,51 5.033 2.439.322.000
19/6/2018 23,72 24,99 +5,27% 23,50 24,99 24,54 24,93 24,99 7.739 3.131.240.300
18/6/2018 23,80 23,74 -0,79% 23,35 23,94 23,67 23,73 23,74 6.258 3.365.377.400
15/6/2018 24,23 23,93 -2,64% 23,76 24,62 24,02 23,93 23,96 8.075 4.471.522.100
14/6/2018 24,80 24,58 -1,13% 24,39 25,27 24,80 24,58 24,66 3.064 5.805.668.800
13/6/2018 24,99 24,86 +0,32% 24,43 25,49 24,86 24,82 24,89 786 6.979.042.500
12/6/2018 24,51 24,78 +1,47% 24,14 24,78 24,50 24,59 24,78 8.515 3.501.023.100
11/6/2018 24,06 24,42 +1,58% 24,05 24,81 24,53 24,36 24,42 286 4.608.033.000
8/6/2018 24,21 24,04 +0,17% 23,22 24,73 24,01 24,04 24,06 301 3.856.936.900
7/6/2018 24,10 24,00 -1,03% 22,49 24,33 23,58 24,00 24,03 6.228 6.881.642.500
6/6/2018 24,66 24,25 -3,39% 24,10 25,00 24,45 24,25 24,26 9.159 4.266.795.800
5/6/2018 25,24 25,10 -1,76% 24,95 25,48 25,18 25,04 25,10 923 4.925.944.800
4/6/2018 25,55 25,55 +0,35% 25,31 25,84 25,57 25,48 25,55 9.125 4.127.320.100
1/6/2018 24,65 25,46 +3,58% 24,29 25,74 25,03 25,46 25,50 569 4.444.327.200
30/5/2018 23,72 24,58 +3,84% 23,72 24,70 24,31 24,44 24,61 8.290 4.663.418.600
29/5/2018 24,00 23,67 -0,80% 23,57 24,41 23,94 23,67 23,78 1.355 4.691.505.100
28/5/2018 24,94 23,86 -4,86% 23,82 24,96 24,13 23,85 23,94 4.460 2.279.709.100
25/5/2018 25,17 25,08 -0,48% 24,91 25,56 25,34 25,07 25,08 9.237 5.280.679.000
24/5/2018 24,56 25,20 +1,82% 24,29 25,20 24,82 25,00 25,20 7.077 3.250.154.900
23/5/2018 25,23 24,75 -2,94% 24,64 25,44 24,83 24,69 24,75 6.635 3.688.207.900
22/5/2018 24,93 25,50 +3,41% 24,65 25,64 25,21 25,50 25,51 8.738 4.018.895.200
21/5/2018 24,83 24,66 -0,12% 24,11 25,19 24,52 24,60 24,66 688 5.194.974.700
18/5/2018 24,42 24,69 -0,04% 24,01 24,75 24,38 24,67 24,69 6.417 8.062.099.900
17/5/2018 25,28 24,70 -3,06% 24,31 25,41 24,80 24,70 24,73 4.530 5.796.403.100
16/5/2018 25,20 25,48 +1,11% 24,94 25,62 25,36 25,43 25,48 9.524 5.127.287.100
15/5/2018 25,40 25,20 -0,40% 24,41 25,63 25,03 25,19 25,20 4.947 6.925.482.100
14/5/2018 26,61 25,30 -4,71% 25,27 26,61 25,72 25,30 25,47 2.752 7.413.196.600
11/5/2018 26,97 26,55 -2,25% 26,51 27,30 26,80 26,50 26,55 8.016 4.661.637.700
10/5/2018 26,92 27,16 +0,59% 26,92 27,77 27,38 27,16 27,19 2.126 8.871.180.300
9/5/2018 26,63 27,00 +1,89% 26,27 27,36 26,88 26,97 27,04 9.962 7.582.558.000
8/5/2018 26,26 26,50 +0,88% 25,96 26,67 26,27 26,48 26,54 9.296 6.471.009.100
7/5/2018 26,39 26,27 -1,20% 26,00 26,72 26,36 26,26 26,27 6.352 3.683.300.600
4/5/2018 25,50 26,59 +3,95% 25,18 26,59 25,80 26,53 26,59 2.399 12.899.516.900
3/5/2018 25,66 25,58 -0,78% 25,51 26,21 25,85 25,58 25,68 7.209 3.521.661.500
2/5/2018 26,00 25,78 -1,26% 25,54 26,13 25,83 25,78 25,80 680 5.787.504.500
30/4/2018 26,92 26,11 -1,69% 25,97 26,92 26,17 26,10 26,11 8.127 4.150.394.600
27/4/2018 27,01 26,56 -2,32% 26,44 27,70 27,13 26,50 26,56 8.088 10.875.753.600
26/4/2018 26,51 27,19 +2,03% 26,30 27,22 26,71 27,02 27,19 7.653 5.060.121.800
25/4/2018 26,50 26,65 +0,76% 26,01 26,75 26,37 26,65 26,68 202 5.231.050.600
24/4/2018 26,86 26,45 -0,94% 26,20 26,93 26,44 26,45 26,46 8.131 4.706.776.800
23/4/2018 27,21 26,70 -2,20% 26,62 27,34 26,94 26,70 26,75 8.646 5.144.340.800
20/4/2018 27,25 27,30 +0,04% 26,52 27,50 26,99 27,30 27,40 816 5.914.528.900
19/4/2018 27,05 27,29 +2,40% 26,69 27,52 27,15 27,29 27,30 9.665 7.003.401.500
18/4/2018 26,50 26,65 +1,29% 26,09 26,67 26,42 26,65 26,66 421 5.036.137.100
17/4/2018 26,29 26,31 +0,38% 25,96 26,40 26,14 26,26 26,31 8.475 3.889.068.300
16/4/2018 26,76 26,21 -2,49% 26,08 27,07 26,28 26,21 26,27 8.874 4.553.346.400
13/4/2018 27,14 26,88 -1,54% 26,51 27,21 26,81 26,73 26,88 7.052 3.254.007.100
12/4/2018 27,04 27,30 +1,07% 26,77 27,47 27,32 27,25 27,37 9.240 4.327.537.800
11/4/2018 26,31 27,01 +2,86% 26,01 27,07 26,64 0,00 0,00 6.767 3.116.636.600
10/4/2018 26,19 26,26 +1,47% 25,54 26,34 26,07 26,18 26,26 8.674 3.893.519.900
9/4/2018 26,36 25,88 -0,61% 25,52 26,36 25,86 25,85 25,88 7.689 4.021.911.500
6/4/2018 26,16 26,04 -0,27% 25,81 26,47 26,01 25,92 26,04 6.008 2.478.306.900
5/4/2018 26,80 26,11 +0,04% 25,91 26,99 26,28 26,06 26,11 7.650 3.564.877.000
4/4/2018 26,27 26,10 -1,06% 25,55 26,47 26,02 26,10 26,22 2.826 5.717.392.200
3/4/2018 26,93 26,38 -1,01% 26,38 27,15 26,60 26,38 26,46 5.583 3.757.237.200
2/4/2018 27,10 26,65 -1,81% 26,40 27,57 26,86 26,65 26,74 8.638 3.411.246.800
29/3/2018 26,60 27,14 +2,03% 26,41 27,61 26,85 27,14 27,19 8.602 6.597.511.100
28/3/2018 27,00 26,60 -1,85% 26,27 27,33 26,64 26,53 26,60 9.127 5.222.976.700
27/3/2018 27,56 27,10 -1,63% 26,96 27,56 27,08 27,10 27,11 9.523 5.968.181.800
26/3/2018 27,70 27,55 +0,51% 27,00 27,70 27,36 27,39 27,56 7.077 3.280.800.900
23/3/2018 27,51 27,41 -1,47% 26,80 27,78 27,35 27,25 27,41 9.769 5.310.076.500
22/3/2018 27,54 27,82 +2,28% 27,22 27,96 27,55 27,75 27,82 7.431 3.728.187.600
21/3/2018 26,96 27,20 +0,97% 26,66 27,55 27,12 27,20 27,21 261 4.688.566.500
20/3/2018 27,50 26,94 -1,93% 26,86 27,50 27,06 26,94 27,06 8.443 4.646.639.900
19/3/2018 27,20 27,47 -0,04% 26,80 27,60 27,34 27,37 27,48 7.593 3.539.298.300
16/3/2018 27,42 27,48 +0,73% 27,10 27,54 27,35 27,47 27,48 6.302 4.395.459.200
15/3/2018 27,25 27,28 +0,44% 26,90 27,42 27,09 27,20 27,28 5.662 2.797.199.700
14/3/2018 28,29 27,16 -2,86% 27,10 28,29 27,36 27,16 27,25 560 6.256.673.100
13/3/2018 28,61 27,96 -2,27% 27,80 28,87 28,10 27,96 27,97 6.364 3.476.426.200
12/3/2018 28,73 28,61 -0,45% 28,41 29,05 28,69 28,51 28,80 6.213 3.075.929.400
9/3/2018 28,96 28,74 -0,76% 28,60 29,18 28,76 28,74 28,82 6.732 5.345.106.200
8/3/2018 28,79 28,96 +0,66% 28,64 29,14 28,85 28,89 28,96 6.382 3.370.360.600
7/3/2018 27,60 28,77 +0,77% 27,51 28,88 28,14 28,73 28,77 7.686 7.280.508.200
6/3/2018 29,29 28,55 -1,21% 28,53 29,30 28,78 28,54 28,59 6.284 3.271.317.000
5/3/2018 28,51 28,90 +1,40% 28,38 29,07 28,80 28,90 28,99 8.613 6.730.289.900
2/3/2018 27,55 28,50 +4,36% 27,22 28,62 28,02 28,30 28,50 1.495 13.326.519.000
1/3/2018 27,13 27,31 +0,66% 27,05 28,06 27,43 27,31 27,40 2.665 6.860.702.900
28/2/2018 27,36 27,13 -0,66% 27,00 27,75 27,23 27,13 27,18 7.103 5.404.750.900
27/2/2018 28,06 27,31 -2,71% 27,31 28,06 27,71 27,31 27,43 1.082 7.412.232.500
26/2/2018 28,72 28,07 -2,20% 27,97 28,94 28,25 28,07 28,10 6.931 3.821.316.100
23/2/2018 28,54 28,70 +0,81% 28,17 28,78 28,51 28,56 28,70 9.981 5.532.619.700
22/2/2018 28,37 28,47 +0,35% 27,92 28,64 28,26 28,39 28,47 4.513 3.845.208.700
21/2/2018 28,40 28,37 -0,07% 28,28 28,98 28,50 28,35 28,39 4.970 3.536.244.700
20/2/2018 28,42 28,39 -0,25% 28,01 28,65 28,31 28,30 28,39 7.102 5.700.740.900
19/2/2018 29,23 28,46 -1,76% 28,42 29,23 28,74 28,46 28,58 5.193 4.104.678.300
16/2/2018 29,22 28,97 -0,86% 28,68 29,48 29,02 28,96 28,97 7.015 7.673.597.100
15/2/2018 29,86 29,22 -1,02% 29,13 29,98 29,38 29,20 29,22 6.310 7.083.957.600
14/2/2018 28,40 29,52 +4,13% 28,26 29,95 29,37 29,50 29,52 1.724 9.762.495.400
9/2/2018 27,96 28,35 +0,39% 27,75 28,70 28,16 28,34 28,35 9.231 4.943.120.800
8/2/2018 28,10 28,24 +0,50% 27,28 28,35 28,00 28,08 28,24 389 7.342.426.400
7/2/2018 27,98 28,10 +0,43% 27,88 28,34 28,04 28,10 28,13 5.776 2.746.733.700
6/2/2018 28,05 27,98 -0,53% 27,50 28,50 27,98 27,98 28,08 3.458 6.465.381.500
5/2/2018 29,05 28,13 -4,71% 28,12 29,45 28,59 28,11 28,21 7.887 4.064.286.700
2/2/2018 29,43 29,52 -0,40% 28,90 29,53 29,33 29,36 29,52 8.922 5.158.224.500
1/2/2018 29,98 29,64 -1,20% 29,40 30,35 29,70 29,60 29,64 1.858 6.714.664.400
31/1/2018 29,41 30,00 +2,39% 29,32 30,15 29,90 30,00 30,03 5.247 9.644.807.700
30/1/2018 28,61 29,30 +2,41% 28,48 29,44 29,10 29,29 29,31 2.449 7.272.178.000
29/1/2018 28,59 28,61 +0,03% 28,29 28,93 28,74 28,61 28,67 6.482 4.669.594.700
26/1/2018 28,34 28,60 +1,24% 28,17 28,75 28,51 28,53 28,60 697 7.703.073.100
24/1/2018 26,86 28,25 +5,61% 26,85 28,31 27,62 28,24 28,25 3.624 7.552.268.300
23/1/2018 27,44 26,75 -2,66% 26,67 27,44 26,98 26,75 26,77 8.106 7.969.879.900
22/1/2018 28,00 27,48 -1,04% 27,44 28,08 27,71 27,45 27,48 6.377 3.391.022.400
19/1/2018 27,86 27,77 -0,07% 27,61 28,05 27,78 27,71 27,78 5.548 4.347.198.000
18/1/2018 27,91 27,79 -0,25% 27,63 28,16 27,89 27,77 27,80 6.643 5.125.680.200
17/1/2018 27,72 27,86 +0,58% 27,65 28,00 27,83 27,86 27,90 6.491 3.234.874.000
16/1/2018 27,86 27,70 -0,57% 27,62 28,08 27,76 27,70 27,73 4.510 3.516.419.100
15/1/2018 27,46 27,86 +1,64% 27,20 28,32 27,90 27,86 27,95 4.048 2.995.888.100
12/1/2018 27,50 27,41 -0,62% 27,10 27,63 27,37 27,40 27,44 6.217 2.811.430.100
11/1/2018 28,15 27,58 -2,02% 27,31 28,18 27,55 27,51 27,58 7.045 4.260.931.500
10/1/2018 27,26 28,15 +3,26% 27,10 28,15 27,77 27,92 28,15 7.593 4.158.376.000
9/1/2018 28,10 27,26 -2,89% 27,25 28,24 27,52 27,26 27,35 7.163 4.314.079.500
8/1/2018 28,79 28,07 -2,60% 28,07 28,79 28,23 28,07 28,18 6.423 4.371.164.100
5/1/2018 28,50 28,82 +1,44% 28,19 28,82 28,53 28,51 28,82 5.457 4.076.051.900
4/1/2018 29,35 28,41 -2,00% 28,38 29,37 28,82 28,41 28,50 7.491 5.296.964.600
3/1/2018 29,69 28,99 -2,39% 28,81 29,91 29,19 28,99 29,00 6.316 4.489.245.900
2/1/2018 29,71 29,70 +0,30% 29,41 29,94 29,72 29,59 29,70 8.770 6.381.904.800
28/12/2017 28,80 29,61 +2,81% 28,60 29,74 29,53 29,56 29,61 2.221 18.063.906.900
27/12/2017 28,45 28,80 +2,13% 28,19 28,82 28,56 28,78 28,80 5.272 3.103.999.600
26/12/2017 28,53 28,20 -0,53% 28,09 28,53 28,22 28,20 28,24 3.245 2.686.210.900
22/12/2017 28,44 28,35 -0,42% 28,03 28,98 28,42 28,24 28,35 3.235 3.343.820.000
21/12/2017 28,07 28,47 +1,50% 27,60 28,52 28,19 28,24 28,48 4.541 4.306.504.500
20/12/2017 27,73 28,05 +1,15% 27,44 28,10 27,74 28,05 28,10 6.197 9.447.806.700
19/12/2017 27,63 27,73 +0,36% 27,40 27,92 27,59 27,62 27,73 6.658 4.167.757.900
18/12/2017 27,76 27,63 -0,14% 27,29 27,90 27,63 27,63 27,68 6.199 5.151.876.900
15/12/2017 27,56 27,67 +0,33% 27,13 27,87 27,61 27,55 27,67 8.230 6.690.940.900
14/12/2017 27,10 27,58 +1,77% 26,68 27,58 27,27 27,38 27,58 7.210 6.257.096.400
13/12/2017 27,27 27,10 0,00% 26,80 27,29 27,02 27,00 27,11 7.142 6.111.533.400
12/12/2017 26,75 27,10 +1,12% 26,20 27,17 26,80 27,05 27,10 5.658 5.178.813.000
11/12/2017 26,77 26,80 +0,56% 26,31 26,88 26,60 26,68 26,82 4.696 3.332.837.700
8/12/2017 25,64 26,65 +4,39% 25,64 26,88 26,19 26,64 26,65 282 10.274.166.800
7/12/2017 25,13 25,53 +0,71% 24,75 25,57 25,21 25,53 25,54 7.162 5.888.906.300
6/12/2017 25,90 25,35 -2,35% 25,02 25,90 25,35 25,34 25,35 9.784 7.870.858.900
5/12/2017 26,47 25,96 -1,93% 25,61 26,74 26,12 25,83 25,96 5.927 4.312.272.000
4/12/2017 26,56 26,47 -0,64% 26,11 26,98 26,52 26,45 26,49 5.445 3.088.374.400
1/12/2017 26,29 26,64 +1,56% 26,12 26,80 26,56 26,64 26,70 9.061 6.342.536.500
30/11/2017 26,77 26,23 -1,58% 25,77 26,77 26,20 26,20 26,23 3.211 9.734.562.800
29/11/2017 27,17 26,65 -1,91% 26,61 27,44 26,83 26,65 26,70 9.385 6.899.765.300
28/11/2017 26,90 27,17 +2,34% 26,60 27,19 26,99 27,15 27,17 8.660 11.353.930.500
27/11/2017 26,40 26,55 +1,07% 26,20 26,74 26,36 26,47 26,55 6.815 6.392.587.000
24/11/2017 27,10 26,27 -2,52% 26,21 27,25 26,50 26,27 26,30 3.897 2.570.519.400
23/11/2017 27,00 26,95 +0,11% 26,22 27,04 26,61 26,90 26,95 5.011 3.996.381.500
22/11/2017 27,66 26,92 -2,68% 26,71 27,91 27,03 26,89 26,92 9.070 6.491.027.600
21/11/2017 27,61 27,66 +1,43% 27,20 27,66 27,42 27,50 27,66 2.085 7.260.121.600
17/11/2017 27,60 27,27 -0,73% 27,03 27,74 27,34 27,27 27,37 7.730 3.799.595.000
16/11/2017 27,28 27,47 +0,73% 27,28 27,98 27,60 27,46 27,50 6.889 3.182.081.200
14/11/2017 27,41 27,27 -0,51% 27,24 28,10 27,67 27,27 27,28 7.554 5.613.835.100
13/11/2017 27,28 27,41 +0,92% 26,58 27,46 27,20 27,13 27,43 8.297 4.126.002.200
10/11/2017 27,85 27,16 -1,91% 26,90 27,96 27,14 27,16 27,17 8.408 5.514.653.100
9/11/2017 28,25 27,69 -1,98% 27,69 28,49 27,97 27,69 27,70 6.908 4.048.315.300
8/11/2017 28,12 28,25 +1,55% 27,75 28,84 28,16 28,20 28,25 9.265 6.566.333.900
7/11/2017 28,52 27,82 -2,25% 27,59 28,57 27,95 27,82 27,85 8.176 4.920.465.200
6/11/2017 28,87 28,46 -0,49% 28,25 28,89 28,47 28,46 28,52 7.114 4.569.779.700
3/11/2017 29,10 28,60 -1,41% 28,24 29,26 28,66 28,58 28,60 8.238 5.239.541.500
1/11/2017 29,02 29,01 +0,45% 28,71 29,50 29,07 29,01 29,09 8.715 5.121.915.700
31/10/2017 28,61 28,88 +1,33% 28,22 28,89 28,68 28,83 28,88 1.121 6.677.985.400
30/10/2017 28,96 28,50 -1,35% 27,81 28,96 28,14 28,49 28,50 7.196 16.225.997.200
27/10/2017 30,24 28,89 -4,46% 28,51 30,41 29,17 28,72 28,90 1.916 10.373.300.800
26/10/2017 30,70 30,24 -1,47% 30,12 30,95 30,32 30,14 30,24 4.845 2.728.404.300
25/10/2017 30,81 30,69 -0,16% 30,32 31,14 30,57 30,69 30,70 4.625 2.554.738.100
24/10/2017 31,45 30,74 -2,04% 30,10 31,47 30,66 30,74 30,81 7.646 6.162.948.600
23/10/2017 31,39 31,38 +0,26% 31,02 31,48 31,24 31,30 31,38 3.674 2.634.380.500
20/10/2017 30,75 31,30 +1,95% 30,48 31,39 31,11 31,25 31,30 3.111 4.327.723.600
19/10/2017 30,68 30,70 -0,32% 30,31 30,79 30,52 30,70 30,74 3.928 2.118.611.500
18/10/2017 30,43 30,80 +1,32% 30,01 30,85 30,36 30,64 30,80 9.070 6.290.291.600
17/10/2017 30,61 30,40 -0,46% 29,94 30,70 30,24 30,24 30,40 8.941 4.245.438.800
16/10/2017 30,91 30,54 -1,32% 30,24 31,41 30,70 30,49 30,54 8.725 4.273.599.900
13/10/2017 30,00 30,95 +4,10% 29,93 30,95 30,39 30,92 30,95 563 6.968.658.600
11/10/2017 29,60 29,73 +0,51% 29,54 30,08 29,81 29,72 29,73 6.773 4.458.764.700
10/10/2017 29,89 29,58 -0,50% 29,41 30,00 29,77 29,57 29,58 4.704 5.554.489.700
9/10/2017 29,85 29,73 -0,07% 29,03 29,89 29,39 29,60 29,73 4.360 2.859.036.400
6/10/2017 29,40 29,75 +0,78% 29,17 29,89 29,64 29,74 29,75 7.010 3.721.207.500
5/10/2017 29,11 29,52 +1,79% 29,11 29,78 29,42 29,45 29,52 825 7.701.196.700
4/10/2017 29,05 29,00 -0,17% 28,75 29,51 29,13 29,00 29,12 2.644 8.453.818.800
3/10/2017 29,13 29,05 -0,14% 28,81 29,48 29,17 29,05 29,12 6.850 4.432.681.100
2/10/2017 29,44 29,09 -1,29% 28,88 29,45 29,07 29,01 29,09 6.604 3.452.715.200
29/9/2017 29,30 29,47 +0,82% 28,92 29,53 29,36 29,47 29,48 4.665 2.981.450.500
28/9/2017 29,34 29,23 -0,54% 28,68 29,48 29,06 29,23 29,24 7.879 5.139.908.800
27/9/2017 29,50 29,39 +0,03% 28,65 29,69 29,15 29,39 29,41 8.730 4.457.621.600
26/9/2017 29,29 29,38 +1,91% 29,01 29,98 29,50 29,38 29,47 2.197 12.836.069.200
25/9/2017 30,00 28,83 -3,32% 28,61 30,08 29,13 28,82 28,83 5.756 3.705.984.400
22/9/2017 29,90 29,82 +0,20% 29,57 30,01 29,83 29,82 29,87 8.350 5.485.203.000
21/9/2017 29,63 29,76 +2,27% 29,33 29,82 29,59 29,75 29,76 1.232 9.727.760.200
20/9/2017 28,00 29,10 +3,01% 27,95 29,34 28,64 29,09 29,10 3.041 148.319.086.000
19/9/2017 28,90 28,25 -1,60% 28,10 29,65 28,69 28,25 28,34 9.797 8.192.246.400
18/9/2017 29,03 28,71 -0,42% 28,35 29,76 29,13 28,71 28,80 7.290 5.612.210.800
15/9/2017 30,20 28,83 -3,55% 28,83 30,60 29,36 28,83 28,87 8.429 10.042.592.700
14/9/2017 29,86 29,89 -0,30% 29,52 30,45 29,91 29,88 29,89 8.824 4.857.478.400
13/9/2017 30,59 29,98 -1,87% 29,81 30,61 29,99 29,97 29,98 5.829 3.899.080.000
12/9/2017 30,67 30,55 -0,03% 30,30 31,25 30,81 30,50 30,58 4.861 2.699.653.000
11/9/2017 31,23 30,56 -1,26% 30,56 31,53 31,02 30,56 30,60 6.515 5.472.357.000
8/9/2017 30,36 30,95 +1,81% 30,30 31,12 30,68 30,88 30,95 4.742 2.464.227.500
6/9/2017 31,07 30,40 -1,46% 30,31 31,13 30,62 30,39 30,40 4.431 2.600.330.400
5/9/2017 30,99 30,85 +0,33% 30,57 31,50 31,09 30,85 30,88 5.880 3.001.459.600
4/9/2017 30,90 30,75 -0,13% 30,20 31,11 30,60 30,60 30,79 3.823 2.029.431.400
1/9/2017 31,70 30,79 -2,87% 30,51 32,27 30,95 30,79 31,00 7.217 5.373.808.500
31/8/2017 30,45 31,70 +4,28% 30,17 32,20 31,36 31,68 31,71 7.236 5.398.473.400
30/8/2017 29,82 30,40 +2,01% 29,41 30,57 30,17 30,29 30,40 4.307 3.248.537.200
29/8/2017 29,34 29,80 +1,71% 29,10 29,93 29,65 29,80 29,83 3.692 1.963.462.100
28/8/2017 29,50 29,30 -0,17% 29,06 29,51 29,29 29,25 29,32 1.916 923.757.800
25/8/2017 29,72 29,35 -0,51% 29,19 29,73 29,39 29,34 29,36 2.647 1.052.696.000
24/8/2017 29,17 29,50 +1,17% 29,17 29,75 29,52 29,44 29,51 5.483 2.489.754.800
23/8/2017 28,10 29,16 +3,77% 28,05 29,16 28,66 29,06 29,16 5.229 2.108.318.400
22/8/2017 28,30 28,10 -0,53% 27,92 28,40 28,04 28,08 28,11 5.441 2.766.127.700
21/8/2017 29,23 28,25 -3,62% 28,17 29,52 28,53 28,25 28,29 4.661 2.694.738.200
18/8/2017 29,37 29,31 -0,10% 28,76 29,67 29,09 29,21 29,34 4.018 2.135.431.600
17/8/2017 29,74 29,34 -1,38% 29,34 30,00 29,55 29,34 29,38 1.886 925.127.000
16/8/2017 29,32 29,75 +1,88% 29,32 29,75 29,63 29,70 29,76 3.602 2.457.587.900
15/8/2017 30,05 29,20 -2,57% 29,20 30,46 29,60 29,18 29,20 3.336 3.127.062.300
14/8/2017 29,44 29,97 +2,74% 29,30 30,04 29,77 29,95 29,97 3.521 2.621.195.400
11/8/2017 29,10 29,17 +0,59% 28,81 29,52 29,33 29,17 29,40 3.980 1.914.967.600
10/8/2017 29,21 29,00 -0,48% 28,65 29,48 29,11 28,99 29,10 4.882 1.919.595.900
9/8/2017 29,37 29,14 -0,61% 28,80 29,40 29,03 29,07 29,15 3.625 1.658.637.800
8/8/2017 29,37 29,32 -0,07% 29,01 29,44 29,22 29,28 29,34 2.303 959.012.500
7/8/2017 28,80 29,34 +1,88% 28,70 29,40 29,21 29,27 29,34 3.363 1.896.330.200
4/8/2017 29,26 28,80 -1,54% 28,56 29,43 28,97 28,75 28,80 3.772 2.489.241.300
3/8/2017 29,17 29,25 -0,31% 29,09 29,67 29,41 29,25 29,26 3.310 3.882.372.400
2/8/2017 29,10 29,34 -0,03% 28,63 29,58 29,08 29,32 29,34 4.680 2.247.177.000
1/8/2017 29,99 29,35 -2,26% 29,35 30,15 29,66 29,35 29,46 5.232 3.244.101.600
31/7/2017 29,61 30,03 +1,80% 29,31 30,06 29,63 29,94 30,03 4.546 3.691.370.700
28/7/2017 29,50 29,50 -0,24% 29,34 29,93 29,67 29,50 29,57 5.466 2.417.096.300
27/7/2017 30,15 29,57 -1,27% 29,15 30,15 29,51 29,52 29,57 3.713 1.844.705.400
26/7/2017 30,10 29,95 -0,17% 29,72 30,19 29,89 29,85 29,95 2.827 2.036.085.000
25/7/2017 29,86 30,00 +0,67% 29,33 30,28 29,72 29,79 30,02 6.161 3.055.573.500
24/7/2017 29,99 29,80 -0,17% 29,57 30,29 29,87 29,80 29,81 4.359 2.236.199.600
21/7/2017 29,33 29,85 +2,05% 29,11 30,29 29,85 29,84 29,85 5.419 3.410.292.900
20/7/2017 29,14 29,25 +1,00% 28,62 29,36 29,10 29,22 29,25 1.652 1.074.178.600
19/7/2017 29,05 28,96 -0,45% 28,50 29,25 28,74 28,82 28,97 2.830 1.466.380.300
18/7/2017 29,30 29,09 -0,41% 28,86 29,31 29,04 29,09 29,15 2.962 1.092.873.000
17/7/2017 29,19 29,21 +0,76% 28,82 29,65 29,05 29,21 29,22 1.761 745.020.000
14/7/2017 29,14 28,99 -0,03% 28,50 29,30 28,92 28,91 28,99 3.494 1.416.010.000
13/7/2017 28,30 29,00 +2,00% 28,30 29,46 28,97 29,00 29,06 4.238 2.767.227.900
12/7/2017 27,77 28,43 +3,01% 27,69 28,50 28,21 28,38 28,43 7.562 3.895.592.500
11/7/2017 27,35 27,60 +0,91% 27,05 27,80 27,34 27,60 27,61 8.119 3.165.678.000
10/7/2017 27,09 27,35 +1,64% 26,70 27,38 27,06 27,30 27,35 3.030 1.511.410.100
7/7/2017 26,55 26,91 +1,55% 26,30 27,21 26,88 26,91 26,94 3.897 1.755.120.900
6/7/2017 26,38 26,50 +0,45% 25,90 26,59 26,26 26,38 26,50 5.151 2.462.260.200
5/7/2017 25,80 26,38 +2,45% 25,59 26,63 26,20 26,38 26,40 3.790 1.902.320.800
4/7/2017 26,24 25,75 -1,90% 25,55 26,24 25,79 25,75 25,84 3.894 1.742.315.100
3/7/2017 26,89 26,25 -2,05% 25,73 27,09 26,14 26,25 26,33 3.639 1.652.612.700
30/6/2017 26,49 26,80 +0,75% 26,30 26,90 26,71 26,73 26,80 2.327 1.274.686.100
29/6/2017 26,84 26,60 -0,56% 26,40 27,06 26,63 26,60 26,75 3.058 2.149.974.000
28/6/2017 27,25 26,75 -1,73% 26,58 27,65 26,82 26,75 26,76 3.640 1.788.379.700
27/6/2017 27,44 27,22 -50,07% 26,89 28,00 27,32 27,12 27,22 3.196 1.470.077.900
26/6/2017 54,43 54,52 +0,50% 53,96 55,35 54,74 54,52 54,73 1.676 1.171.448.400
23/6/2017 54,09 54,25 -0,28% 53,25 54,55 53,74 54,22 54,25 2.950 2.088.201.000
22/6/2017 55,73 54,40 -2,30% 53,54 55,77 54,37 54,01 54,40 3.854 3.087.909.500
21/6/2017 57,36 55,68 -2,91% 55,24 57,92 56,05 55,62 55,68 2.767 2.292.196.200
20/6/2017 56,90 57,35 -0,26% 56,61 58,02 57,53 57,34 57,35 3.479 2.584.901.400
19/6/2017 56,93 57,50 +0,52% 56,22 57,56 57,26 57,47 57,50 2.540 1.902.832.500
16/6/2017 56,44 57,20 +1,35% 55,74 57,58 56,94 57,20 57,21 4.284 6.130.600.100
14/6/2017 56,51 56,44 -0,04% 55,45 56,88 56,19 56,33 56,44 3.204 3.007.988.100
13/6/2017 56,20 56,46 -0,16% 56,11 57,16 56,60 56,46 56,49 3.409 2.830.917.600
12/6/2017 57,40 56,55 -1,48% 56,13 57,68 56,56 56,47 56,55 2.833 2.475.420.700
9/6/2017 57,81 57,40 -1,03% 56,90 58,21 57,50 57,40 57,54 3.355 3.293.113.200
8/6/2017 58,21 58,00 -0,34% 57,62 58,63 57,92 57,87 58,00 2.914 2.250.396.900
7/6/2017 58,74 58,20 +0,02% 57,21 59,10 57,76 58,01 58,20 3.637 3.730.117.000
6/6/2017 57,39 58,19 +1,54% 57,20 59,00 58,29 58,17 58,19 4.158 3.201.089.400
5/6/2017 57,46 57,31 -1,04% 57,17 58,05 57,60 57,31 57,39 2.009 1.651.599.800
2/6/2017 57,50 57,91 +1,31% 56,46 58,09 57,51 57,73 57,96 3.776 2.963.426.700
1/6/2017 57,29 57,16 +0,69% 56,61 58,36 57,35 57,16 57,32 4.881 4.392.839.800
31/5/2017 57,48 56,77 -0,86% 56,10 57,72 56,66 56,73 56,77 3.102 3.239.617.100
30/5/2017 57,80 57,26 -1,07% 56,90 58,16 57,28 57,19 57,26 4.379 3.772.058.100
29/5/2017 57,50 57,88 -0,58% 57,31 58,11 57,82 57,85 57,97 1.191 892.869.200
26/5/2017 57,58 58,22 +1,46% 57,51 59,26 58,25 58,08 58,22 4.434 3.564.350.100
25/5/2017 56,60 57,38 -0,07% 56,60 58,16 57,67 57,38 57,58 2.594 2.092.986.900
24/5/2017 58,00 57,42 -0,83% 57,21 58,84 57,74 57,40 57,80 3.396 2.836.063.900
23/5/2017 54,00 57,90 +6,43% 54,00 58,36 57,37 57,87 57,90 4.429 4.372.396.500
22/5/2017 57,13 54,40 -4,90% 54,20 57,39 55,53 54,38 54,48 4.561 4.209.076.900
19/5/2017 56,31 57,20 +2,03% 55,53 58,09 56,77 57,14 57,20 5.420 5.321.212.600
18/5/2017 52,53 56,06 -3,09% 52,53 58,30 55,20 56,05 56,54 2.462 2.964.132.000
17/5/2017 57,71 57,85 -0,75% 57,70 58,49 58,04 57,81 57,85 2.888 2.471.165.000
16/5/2017 58,07 58,29 -0,14% 57,72 59,30 58,43 58,27 58,29 5.077 4.411.457.500
15/5/2017 59,36 58,37 -0,39% 57,83 59,36 58,70 58,37 58,82 5.098 4.579.723.500
12/5/2017 58,00 58,60 +0,34% 58,00 58,87 58,55 58,58 58,60 3.560 2.699.382.100
11/5/2017 57,93 58,40 +0,43% 57,36 59,00 58,51 58,39 58,40 4.318 4.724.662.200
10/5/2017 58,79 58,15 +0,80% 57,50 58,98 58,08 58,11 58,15 2.898 3.191.216.200
9/5/2017 56,50 57,69 +2,11% 56,28 58,03 57,31 57,68 57,69 4.856 3.510.365.600
8/5/2017 57,35 56,50 -1,48% 55,62 57,61 56,50 56,09 56,50 2.739 2.280.156.300
5/5/2017 54,01 57,35 +5,52% 54,01 58,12 56,38 57,30 57,35 6.408 5.407.240.000
4/5/2017 53,55 54,35 +0,87% 53,28 55,13 54,47 54,16 54,35 5.204 4.285.886.000
3/5/2017 54,09 53,88 +0,58% 53,40 55,41 54,61 53,88 53,99 6.074 6.459.055.700
2/5/2017 52,01 53,57 +2,00% 52,00 54,50 53,50 53,57 53,69 4.147 3.335.287.800
28/4/2017 50,83 52,52 +11,11% 50,83 53,21 52,19 52,52 52,53 6.764 7.398.302.500
27/4/2017 46,36 47,27 +2,63% 46,13 47,29 46,82 47,04 47,27 2.696 1.833.134.800
26/4/2017 47,17 46,06 -1,98% 46,06 47,20 46,66 46,06 46,45 1.887 1.656.539.200
25/4/2017 45,02 46,99 +4,38% 44,60 46,99 46,15 46,94 46,99 2.476 2.026.532.200
24/4/2017 45,33 45,02 -0,18% 44,54 46,50 45,79 45,02 45,30 2.707 1.834.725.500
20/4/2017 44,51 45,10 +1,35% 44,20 45,10 44,84 45,08 45,10 780 977.123.100
19/4/2017 44,83 44,50 -0,63% 44,28 45,63 44,81 44,46 44,52 2.478 1.711.812.700
18/4/2017 44,99 44,78 +0,11% 44,66 46,14 45,27 44,78 45,20 4.556 3.029.073.200
17/4/2017 42,95 44,73 +4,66% 42,95 45,60 44,60 44,73 44,87 3.021 2.398.412.700
13/4/2017 43,02 42,74 -0,67% 42,27 44,37 43,24 42,74 42,95 2.903 1.682.051.400
12/4/2017 43,38 43,03 -1,13% 42,63 43,98 43,23 43,03 43,07 2.781 1.761.689.700
11/4/2017 43,59 43,52 -0,07% 43,32 44,16 43,68 43,51 43,54 2.305 1.306.142.300
10/4/2017 43,93 43,55 -0,23% 42,84 44,03 43,46 43,55 43,58 2.504 1.455.752.600
7/4/2017 42,09 43,65 +2,75% 42,09 44,12 43,71 43,62 43,73 2.221 1.857.080.200
6/4/2017 43,11 42,48 -1,44% 42,01 43,51 42,59 42,29 42,48 2.190 1.310.228.900
5/4/2017 42,02 43,10 +2,62% 41,80 44,07 43,32 43,10 43,19 4.626 2.987.031.400
4/4/2017 41,85 42,00 +0,67% 41,85 42,48 42,02 41,96 42,00 1.890 1.345.090.400
3/4/2017 42,51 41,72 -1,37% 41,72 42,90 42,05 41,72 41,80 2.297 1.470.779.200
31/3/2017 42,18 42,30 +0,36% 41,97 42,59 42,16 42,30 42,31 4.432 2.897.654.000
30/3/2017 41,82 42,15 +0,36% 41,80 43,15 42,11 42,15 42,17 3.887 2.559.134.800
29/3/2017 41,91 42,00 +0,96% 41,20 42,56 41,86 41,95 42,00 3.229 2.246.205.500
28/3/2017 41,42 41,60 +0,36% 41,12 42,02 41,61 41,60 41,61 1.910 1.147.432.500
27/3/2017 40,83 41,45 +1,72% 40,05 41,70 40,92 41,45 41,49 4.051 2.170.091.500
24/3/2017 41,62 40,75 -2,98% 40,39 42,29 41,33 40,75 40,78 5.497 3.469.724.900
23/3/2017 41,88 42,00 +0,19% 41,68 42,71 42,07 42,00 42,07 4.215 2.337.388.700
22/3/2017 41,39 41,92 +1,53% 41,00 42,07 41,59 41,59 41,92 3.111 1.744.379.600
21/3/2017 42,15 41,29 -2,04% 41,25 42,61 41,54 41,29 41,66 3.090 1.761.200.600
20/3/2017 42,36 42,15 -0,50% 41,33 42,36 41,84 42,03 42,15 1.742 1.035.602.800
17/3/2017 42,90 42,36 -1,26% 41,92 43,09 42,44 42,20 42,36 2.795 1.775.065.400
16/3/2017 42,50 42,90 +0,82% 42,47 43,88 42,93 42,80 42,93 1.969 1.965.523.300
15/3/2017 41,51 42,55 +2,01% 41,12 43,23 42,19 42,53 42,55 3.777 2.369.509.700
14/3/2017 41,80 41,71 -0,45% 41,17 42,77 42,14 41,71 41,74 3.640 2.153.351.100
13/3/2017 40,55 41,90 +3,20% 40,49 42,01 41,44 41,88 41,90 3.573 2.394.705.900
10/3/2017 41,50 40,60 -1,88% 39,36 41,59 40,50 40,60 40,91 4.896 3.852.067.400
9/3/2017 41,00 41,38 -0,74% 40,80 41,38 41,03 41,18 41,38 2.983 2.206.944.800
8/3/2017 42,30 41,69 -1,44% 40,83 42,57 41,42 41,68 41,69 2.036 1.424.357.000
7/3/2017 42,55 42,30 +0,71% 42,02 42,87 42,34 42,20 42,30 2.375 1.642.755.200
6/3/2017 42,13 42,00 0,00% 41,02 42,41 42,03 41,99 42,00 3.013 1.745.195.900
3/3/2017 42,67 42,00 -2,33% 41,51 43,27 42,02 41,99 42,00 3.458 2.531.400.100
2/3/2017 43,91 43,00 -1,26% 42,85 44,77 43,35 42,94 43,04 3.828 2.449.076.700
1/3/2017 43,32 43,55 +0,53% 43,11 44,39 43,76 43,53 43,55 2.277 1.311.579.400
24/2/2017 43,65 43,32 -0,85% 43,09 43,86 43,53 43,32 43,38 5.044 3.554.881.700
23/2/2017 42,85 43,69 +2,08% 42,84 44,00 43,46 43,57 43,69 4.595 3.181.466.500
22/2/2017 42,62 42,80 +0,42% 41,90 43,35 42,76 42,80 42,84 4.718 3.915.620.300
21/2/2017 42,21 42,62 +1,36% 41,98 42,96 42,45 42,52 42,62 4.177 2.877.238.700
20/2/2017 41,26 42,05 +1,91% 41,26 42,35 42,08 41,97 42,05 2.277 1.554.941.300
17/2/2017 41,36 41,26 -0,05% 40,82 41,68 41,14 41,26 41,32 2.067 2.195.532.200
16/2/2017 41,35 41,28 -0,22% 40,30 41,35 40,94 41,08 41,29 5.123 3.400.618.000
15/2/2017 41,75 41,37 -0,91% 41,14 41,99 41,45 41,37 41,41 7.188 4.923.175.800
14/2/2017 42,13 41,75 0,00% 40,92 42,14 41,45 41,70 41,75 5.930 3.622.927.600
13/2/2017 40,74 41,75 +2,48% 40,50 42,11 41,40 41,74 41,75 4.112 3.392.936.600
10/2/2017 40,73 40,74 +0,57% 39,91 41,00 40,54 40,71 40,75 4.122 2.232.698.300
9/2/2017 39,49 40,51 +2,17% 39,17 41,17 40,52 40,51 40,63 8.124 6.280.380.200
8/2/2017 38,43 39,65 +3,80% 38,05 39,84 39,07 39,60 39,69 5.817 3.024.361.100
7/2/2017 38,15 38,20 +0,63% 37,49 38,48 37,91 37,98 38,20 4.480 2.553.961.400
6/2/2017 37,40 37,96 +2,46% 37,16 38,30 37,95 37,92 38,07 3.688 2.125.197.400
3/2/2017 37,09 37,05 -0,16% 36,72 37,20 36,94 36,89 37,05 1.924 1.190.999.900
2/2/2017 37,91 37,11 -1,62% 36,25 38,19 36,87 37,11 37,12 4.012 2.459.812.500
1/2/2017 38,33 37,72 -0,68% 37,35 38,44 37,79 37,72 37,74 4.408 2.907.796.100
31/1/2017 37,04 37,98 +2,65% 37,03 38,38 37,79 37,96 37,99 4.409 2.767.040.800
30/1/2017 38,44 37,00 -3,55% 37,00 38,83 37,29 37,00 37,13 2.913 4.956.961.500
27/1/2017 38,50 38,36 -0,96% 37,94 39,43 38,26 38,36 38,38 3.093 1.760.709.500
26/1/2017 38,89 38,73 +0,08% 38,12 39,52 38,67 38,69 38,73 1.795 2.739.364.800
24/1/2017 37,79 38,70 +3,28% 37,55 39,11 38,59 38,70 38,75 3.361 2.614.011.200
23/1/2017 37,37 37,47 -0,43% 36,96 37,80 37,28 37,42 37,47 2.679 1.430.157.100
20/1/2017 37,54 37,63 -0,45% 36,86 38,24 37,33 37,63 37,66 4.608 2.472.256.700
19/1/2017 37,82 37,80 -0,03% 37,06 37,96 37,54 37,31 37,80 4.265 2.130.059.900
18/1/2017 37,84 37,81 -0,11% 37,20 38,39 37,67 37,53 37,81 5.509 3.206.560.000
17/1/2017 36,42 37,85 +2,88% 36,34 38,35 37,45 37,85 37,90 5.904 3.458.166.300
16/1/2017 35,82 36,79 +2,77% 35,75 36,79 36,30 36,60 36,79 2.183 1.297.075.200
13/1/2017 35,76 35,80 +0,14% 35,60 35,95 35,75 35,75 35,82 4.185 2.279.666.400
12/1/2017 36,23 35,75 -0,58% 35,75 36,89 36,26 35,75 36,25 4.142 2.788.218.900
11/1/2017 36,03 35,96 +0,42% 35,61 36,47 35,91 35,96 35,98 2.581 1.418.994.000
10/1/2017 35,86 35,81 -0,14% 35,47 36,09 35,77 35,81 35,85 4.352 3.244.533.700
9/1/2017 35,67 35,86 -0,39% 35,62 36,42 35,90 35,86 35,92 2.788 1.379.047.600
6/1/2017 36,23 36,00 0,00% 35,55 36,24 35,93 36,00 36,04 2.796 1.625.134.800
5/1/2017 35,21 36,00 +2,01% 35,21 36,84 35,56 36,00 36,05 3.360 5.757.598.600
4/1/2017 34,47 35,29 +2,23% 34,47 35,44 35,11 35,20 35,29 4.171 2.100.554.000
3/1/2017 34,60 34,52 -0,52% 34,28 34,99 34,49 34,52 34,70 4.018 2.394.681.300
2/1/2017 35,70 34,70 -2,66% 34,40 35,70 34,73 34,70 34,90 1.217 991.770.200
29/12/2016 35,13 35,65 +0,68% 34,92 35,68 35,43 35,25 35,65 2.870 1.841.483.200
28/12/2016 34,79 35,41 +2,19% 34,68 35,95 35,53 35,30 35,80 3.903 2.128.230.700
27/12/2016 34,82 34,65 -0,40% 34,50 35,09 34,77 34,65 34,70 1.604 692.401.900
26/12/2016 34,72 34,79 +0,26% 34,40 35,24 34,90 34,79 34,85 424 265.662.300
23/12/2016 35,00 34,70 -0,54% 34,55 35,21 34,78 34,70 34,71 3.169 1.359.016.700
22/12/2016 34,81 34,89 +0,20% 34,63 35,25 34,98 34,89 34,90 3.764 1.841.327.000
21/12/2016 35,02 34,82 +0,03% 34,40 35,40 34,91 34,82 34,86 4.847 3.326.995.200
20/12/2016 35,50 34,81 -0,88% 34,80 36,25 35,35 34,81 34,90 3.188 2.194.546.300
19/12/2016 36,91 35,12 -3,89% 35,12 36,91 35,65 35,12 35,57 3.983 2.630.286.900
16/12/2016 37,67 36,54 -1,59% 36,47 38,07 36,95 36,54 36,56 1.843 4.004.070.100
15/12/2016 37,13 37,13 +0,38% 36,37 37,66 36,81 36,93 36,99 3.132 1.388.825.700
14/12/2016 38,18 36,99 -2,71% 36,75 38,18 37,32 36,93 36,99 1.982 1.192.869.900
13/12/2016 37,00 38,02 -2,81% 36,52 38,38 37,40 37,57 38,02 3.901 1.935.819.600
12/12/2016 39,89 39,12 -2,20% 38,92 39,90 39,29 39,10 39,12 1.565 1.402.302.700
9/12/2016 39,66 40,00 +3,63% 39,24 41,59 40,49 39,98 40,00 5.470 3.845.131.600
8/12/2016 37,16 38,60 +4,75% 37,16 38,96 38,48 38,60 38,68 3.546 2.073.387.400
7/12/2016 37,20 36,85 -0,94% 36,85 37,89 37,19 36,85 36,93 3.345 2.154.156.300
6/12/2016 36,65 37,20 +1,36% 36,58 37,64 37,15 37,20 37,23 2.552 1.731.581.300
5/12/2016 37,63 36,70 -1,61% 36,50 37,63 36,72 36,70 36,76 2.884 2.261.293.800
2/12/2016 36,99 37,30 +0,95% 36,46 37,64 37,19 37,30 37,36 2.443 1.464.922.000
1/12/2016 38,99 36,95 -5,40% 36,95 39,00 37,43 36,95 37,06 3.738 3.014.724.700
30/11/2016 37,93 39,06 +2,82% 37,35 39,06 38,08 39,00 39,06 2.848 2.544.305.800
29/11/2016 38,68 37,99 -1,71% 37,79 38,71 38,07 37,91 37,99 2.101 1.425.570.300
28/11/2016 38,77 38,65 -0,23% 38,60 39,59 38,91 38,65 38,77 1.340 797.054.000
25/11/2016 38,02 38,74 +0,23% 38,01 39,03 38,60 38,74 38,75 696 466.353.500
24/11/2016 38,59 38,65 +0,16% 38,01 39,24 38,68 38,65 38,70 439 486.285.800
23/11/2016 39,24 38,59 -1,13% 38,58 39,50 38,88 38,58 38,63 3.310 1.898.926.400
22/11/2016 39,49 39,03 -1,56% 38,91 39,92 39,39 38,91 39,03 2.663 1.762.811.600
21/11/2016 39,95 39,65 +0,25% 38,79 40,30 39,44 39,47 39,66 3.204 1.957.183.400
18/11/2016 40,70 39,55 -2,83% 39,31 40,70 39,76 39,47 39,55 1.781 933.359.000
17/11/2016 39,44 40,70 +3,06% 39,35 42,00 40,83 40,44 40,70 2.207 1.221.311.400
16/11/2016 39,49 39,49 +0,74% 39,21 40,11 39,62 39,49 39,65 3.828 2.425.651.700
14/11/2016 39,35 39,20 +0,51% 38,61 39,40 39,10 39,20 39,30 2.318 2.650.021.000
11/11/2016 38,98 39,00 +0,05% 38,13 39,63 39,11 38,84 39,00 6.824 3.580.929.400
10/11/2016 39,87 38,98 -1,32% 38,00 40,20 38,84 38,61 38,98 3.900 2.539.913.100
9/11/2016 39,30 39,50 -0,53% 38,52 40,47 39,29 39,46 39,66 2.503 2.244.857.300
8/11/2016 39,66 39,71 +0,28% 38,90 39,91 39,58 39,71 39,76 3.321 2.363.417.100
7/11/2016 40,10 39,60 +0,23% 38,80 40,40 39,47 39,41 39,60 3.164 5.789.802.400
4/11/2016 41,14 39,51 -3,99% 39,50 41,76 40,03 39,50 39,64 4.736 3.344.918.900
3/11/2016 41,42 41,15 -0,53% 41,15 42,15 41,80 41,15 41,44 2.437 1.384.685.600
1/11/2016 42,00 41,37 -2,08% 41,25 42,40 41,65 41,34 41,54 2.903 1.503.874.100
31/10/2016 41,00 42,25 +3,05% 41,00 42,88 41,94 42,25 42,40 4.825 4.083.725.800
28/10/2016 41,00 41,00 +3,80% 40,39 42,00 41,25 41,00 41,27 5.061 4.887.596.800
27/10/2016 38,79 39,50 +1,83% 38,59 39,51 39,10 39,35 39,50 4.213 2.769.031.900
26/10/2016 38,97 38,79 -0,51% 38,50 39,31 38,83 38,79 38,83 2.452 1.702.869.200
25/10/2016 39,70 38,99 -2,31% 38,81 39,71 39,09 38,95 38,99 2.196 1.284.645.800
24/10/2016 39,49 39,91 +1,22% 39,49 40,39 40,01 39,91 40,00 1.430 2.015.420.200
21/10/2016 39,15 39,43 +1,28% 38,84 40,00 39,44 39,43 39,65 2.050 2.999.979.600
20/10/2016 39,78 38,93 -2,19% 38,28 40,40 39,20 38,93 39,02 3.160 2.300.539.200
19/10/2016 40,98 39,80 -1,73% 39,30 40,98 40,16 39,80 39,99 4.783 2.980.711.400
18/10/2016 40,30 40,50 +0,50% 39,30 40,64 40,32 40,50 40,52 2.548 1.538.103.700
17/10/2016 39,74 40,30 +1,41% 39,08 41,09 40,10 39,94 40,30 4.317 3.019.215.200
14/10/2016 40,56 39,74 -0,65% 39,33 40,56 39,69 39,41 39,74 2.677 1.652.519.300
13/10/2016 39,02 40,00 +2,04% 39,02 40,74 40,12 39,93 40,00 5.309 3.088.137.000
11/10/2016 39,01 39,20 +0,03% 39,00 39,88 39,25 39,15 39,25 3.197 1.745.224.200
10/10/2016 38,91 39,19 +1,53% 38,91 39,44 39,19 39,19 39,24 2.716 1.610.030.700
7/10/2016 39,26 38,60 -1,81% 38,31 39,28 38,80 38,60 39,01 3.489 2.029.162.800
6/10/2016 38,48 39,31 +2,74% 38,39 39,55 39,19 39,17 39,31 2.569 2.434.209.500
5/10/2016 38,83 38,26 -2,65% 38,21 39,59 38,98 38,26 38,45 3.589 2.185.583.100
4/10/2016 39,30 39,30 0,00% 39,11 39,54 39,27 39,20 39,46 1.328 1.139.871.200
3/10/2016 38,44 39,30 +2,48% 38,44 39,30 39,16 39,12 39,35 1.886 1.494.407.900
30/9/2016 38,64 38,35 -0,75% 38,35 39,30 38,96 38,35 38,48 2.620 1.668.900.500
29/9/2016 39,61 38,64 -2,18% 38,64 39,89 39,39 38,64 38,87 3.305 2.023.516.500
28/9/2016 38,88 39,50 +1,73% 38,64 39,60 39,40 39,42 39,58 2.633 2.061.669.100
27/9/2016 38,70 38,83 +1,33% 38,40 39,94 39,44 38,83 39,25 4.762 2.718.238.000
26/9/2016 38,53 38,32 -0,47% 38,06 38,72 38,44 38,32 38,59 1.280 1.101.761.800
23/9/2016 39,34 38,50 -2,53% 38,10 39,73 38,53 38,50 38,54 2.130 1.848.863.700
22/9/2016 39,11 39,50 +2,60% 38,81 39,68 39,35 39,48 39,50 4.445 3.812.455.400
21/9/2016 37,68 38,50 +3,22% 37,68 39,07 38,50 38,42 38,50 5.975 3.249.879.400
20/9/2016 37,65 37,30 -1,06% 37,27 37,99 37,50 37,30 37,45 1.171 653.395.600
19/9/2016 37,86 37,70 -0,42% 37,61 38,25 37,86 37,70 37,80 2.991 1.545.908.400
16/9/2016 37,53 37,86 +0,42% 36,81 37,86 37,36 37,41 37,87 1.395 2.086.427.200
15/9/2016 39,68 37,70 -4,99% 37,52 39,68 38,06 37,70 38,00 4.254 3.494.831.000
14/9/2016 39,72 39,68 -0,30% 39,14 40,01 39,64 39,43 39,68 1.378 1.053.340.200
13/9/2016 39,93 39,80 -0,13% 38,81 40,10 39,44 39,76 39,80 2.923 1.795.838.100
12/9/2016 39,85 39,85 -0,08% 39,28 40,20 39,83 39,82 39,85 3.061 2.594.108.100
9/9/2016 39,48 39,88 +0,71% 39,20 40,36 39,79 39,70 39,88 3.554 2.595.523.800
8/9/2016 39,99 39,60 -0,95% 39,33 40,00 39,64 39,60 39,62 2.471 1.207.725.600
6/9/2016 38,88 39,98 +2,54% 38,70 40,36 39,29 39,87 39,98 3.754 3.566.084.600
5/9/2016 38,08 38,99 +2,61% 37,70 38,99 38,24 38,80 38,99 1.228 1.212.148.200
2/9/2016 37,43 38,00 +1,58% 37,24 38,00 37,78 37,97 38,00 2.521 2.622.044.500
1/9/2016 38,16 37,41 -2,14% 36,69 38,40 37,07 37,23 37,41 2.598 1.987.247.300
31/8/2016 38,25 38,23 0,00% 38,11 38,66 38,39 38,23 38,42 3.601 3.518.803.100
30/8/2016 37,58 38,23 +1,76% 37,41 38,54 37,94 38,22 38,23 2.422 2.150.094.600
29/8/2016 37,69 37,57 +0,16% 37,33 37,79 37,49 37,57 37,60 1.212 1.100.043.100
26/8/2016 37,42 37,51 +0,70% 37,26 38,10 37,71 37,51 37,74 4.207 2.602.109.200
25/8/2016 36,77 37,25 +0,84% 36,77 37,50 37,11 37,22 37,25 1.521 1.515.825.700
24/8/2016 36,67 36,94 -0,16% 36,67 37,91 37,21 36,89 37,29 3.586 2.295.667.100
23/8/2016 37,67 37,00 -0,80% 36,69 37,78 37,14 37,00 37,01 2.684 1.612.742.800
22/8/2016 37,04 37,30 -0,32% 36,60 37,60 36,96 36,89 37,30 2.348 1.861.469.200
19/8/2016 38,13 37,42 -1,66% 37,08 38,13 37,44 37,40 37,42 1.787 1.208.341.300
18/8/2016 36,67 38,05 +3,59% 36,41 38,17 37,52 37,81 38,05 3.936 2.971.153.200
17/8/2016 36,22 36,73 +0,91% 35,89 36,73 36,31 36,50 36,73 1.818 1.045.936.300
16/8/2016 35,95 36,40 +1,76% 35,34 37,29 36,38 36,36 36,40 3.309 2.035.562.100
15/8/2016 35,97 35,77 -0,14% 35,55 36,61 36,20 35,77 35,90 3.431 1.920.958.800
12/8/2016 35,00 35,82 +1,99% 35,00 36,22 35,57 35,54 35,82 2.250 1.449.035.200
11/8/2016 35,56 35,12 -0,73% 34,95 35,75 35,26 35,12 35,19 1.363 1.261.435.000
10/8/2016 35,40 35,38 -0,06% 34,60 36,10 35,41 35,38 35,49 5.370 3.815.643.100
9/8/2016 34,60 35,40 +2,55% 34,21 35,40 35,01 35,13 35,40 3.228 1.902.876.900
8/8/2016 34,20 34,52 +1,53% 33,60 34,54 34,26 34,17 34,52 5.141 2.707.942.500
5/8/2016 33,61 34,00 +1,16% 33,22 34,07 33,75 33,69 34,01 3.258 1.734.492.300
4/8/2016 33,07 33,61 +2,78% 32,58 34,14 33,62 33,61 33,76 3.698 2.521.955.500
3/8/2016 31,36 32,70 +4,14% 30,96 33,98 32,47 32,68 32,83 4.789 3.225.440.700
2/8/2016 31,49 31,40 +0,48% 31,08 31,67 31,45 31,36 31,40 4.568 2.043.760.700
1/8/2016 31,40 31,25 +0,10% 31,08 31,72 31,39 31,06 31,25 4.498 3.065.557.900
29/7/2016 31,80 31,22 +0,74% 30,74 32,18 31,21 31,17 31,22 5.247 3.682.495.500
28/7/2016 30,40 30,99 +1,11% 30,28 31,13 30,89 30,98 30,99 3.989 2.897.843.800
27/7/2016 30,35 30,65 +0,82% 30,29 30,93 30,70 30,56 30,65 3.493 2.228.028.300
26/7/2016 30,26 30,40 +0,50% 30,00 30,59 30,36 30,38 30,40 1.927 982.208.000
25/7/2016 30,19 30,25 -0,33% 29,84 30,48 30,20 30,02 30,25 2.185 1.069.264.400
22/7/2016 30,20 30,35 +0,50% 29,94 30,65 30,50 30,34 30,35 2.575 1.737.709.300
21/7/2016 30,49 30,20 -0,23% 30,03 30,75 30,49 30,20 30,37 3.367 2.464.410.500
20/7/2016 31,79 30,27 -3,44% 30,21 31,81 30,73 30,27 30,44 3.219 2.742.887.600
19/7/2016 30,46 31,35 +2,48% 30,45 31,90 31,37 31,35 31,50 4.938 3.482.894.300
18/7/2016 31,19 30,59 -0,39% 30,39 31,19 30,71 30,59 30,65 3.017 2.412.597.700
15/7/2016 30,73 30,71 -0,07% 30,40 31,00 30,70 30,71 30,75 3.172 2.031.132.800
14/7/2016 30,39 30,73 +1,96% 30,03 31,16 30,83 30,73 30,79 2.927 1.850.729.700
13/7/2016 29,22 30,14 +3,57% 28,88 30,14 29,84 30,14 30,20 4.493 3.135.293.200
12/7/2016 28,00 29,10 +4,41% 28,00 30,41 29,09 29,10 29,18 5.234 3.588.818.500
11/7/2016 27,21 27,87 +3,57% 26,89 27,98 27,70 27,81 27,87 4.285 2.483.670.800
8/7/2016 26,15 26,91 +3,34% 26,11 27,49 26,91 26,91 26,95 3.648 1.703.438.300
7/7/2016 26,21 26,04 -0,69% 25,83 26,64 26,06 26,00 26,04 3.125 3.121.161.900
6/7/2016 26,18 26,22 +0,15% 25,90 26,65 26,09 26,10 26,22 2.172 890.316.100
5/7/2016 26,02 26,18 -0,46% 25,86 26,36 26,14 26,16 26,18 2.527 1.079.334.700
4/7/2016 26,65 26,30 -1,13% 26,10 26,78 26,27 26,30 26,50 2.019 3.889.976.100
1/7/2016 27,35 26,60 -3,27% 26,39 27,43 26,65 26,53 26,60 4.630 2.658.172.800
30/6/2016 27,15 27,50 +1,81% 26,88 27,64 27,29 27,47 27,50 3.803 1.653.995.300
29/6/2016 27,03 27,01 +0,41% 26,71 27,35 27,15 27,01 27,34 3.611 1.631.410.700
28/6/2016 26,78 26,90 +1,24% 26,55 27,50 26,94 26,90 27,21 3.031 1.485.167.500
27/6/2016 26,39 26,57 +0,68% 26,20 26,99 26,62 26,57 26,87 1.178 584.903.600
24/6/2016 25,94 26,39 -0,71% 25,81 26,47 26,14 26,38 26,39 1.490 653.339.500
23/6/2016 26,50 26,58 +1,06% 26,32 27,18 26,71 26,57 26,58 2.256 957.896.700
22/6/2016 26,34 26,30 +0,15% 26,20 26,61 26,34 26,27 26,30 1.844 828.556.600
21/6/2016 26,24 26,26 +0,04% 26,02 26,51 26,26 26,26 26,31 2.864 1.419.844.800
20/6/2016 26,94 26,25 -1,72% 26,16 27,05 26,53 26,25 26,27 2.393 1.195.948.400
17/6/2016 26,20 26,71 +1,17% 26,20 26,78 26,62 26,63 26,71 2.313 1.498.538.800
16/6/2016 26,41 26,40 -0,19% 25,92 26,50 26,24 26,39 26,50 3.201 1.451.611.600
15/6/2016 26,65 26,45 -0,30% 26,22 26,65 26,47 26,41 26,56 2.185 933.339.700
14/6/2016 26,78 26,53 -1,38% 26,43 26,85 26,60 26,53 26,55 1.779 1.179.581.200
13/6/2016 26,85 26,90 -0,19% 26,62 27,07 26,84 26,89 26,90 1.569 665.807.700
10/6/2016 27,00 26,95 -1,06% 26,58 27,00 26,87 26,72 26,97 1.257 683.685.400
9/6/2016 27,09 27,24 -0,40% 26,95 27,30 27,09 27,13 27,24 1.112 551.361.900
8/6/2016 27,50 27,35 +0,37% 27,09 27,50 27,32 27,19 27,37 2.356 1.187.173.500
7/6/2016 27,08 27,25 +0,59% 26,95 27,50 27,24 27,08 27,25 1.726 830.596.400
6/6/2016 26,87 27,09 +0,67% 26,87 27,47 27,19 27,09 27,12 2.586 1.303.951.700
3/6/2016 26,75 26,91 +2,32% 26,41 26,98 26,73 26,82 26,91 2.301 1.216.072.400
2/6/2016 26,04 26,30 +1,11% 25,92 26,35 26,17 26,28 26,30 2.868 1.291.618.600
1/6/2016 25,75 26,01 +0,23% 25,71 26,21 26,09 26,00 26,01 2.353 1.392.795.300
31/5/2016 25,68 25,95 +0,39% 25,62 26,21 26,03 25,94 25,95 2.823 1.448.634.200
30/5/2016 26,38 25,85 -2,45% 25,85 26,65 26,16 25,85 26,01 1.904 881.427.000
27/5/2016 26,80 26,50 -1,12% 26,41 26,98 26,67 26,39 26,50 1.310 656.245.200
25/5/2016 26,89 26,80 +1,13% 26,16 27,05 26,70 26,80 27,00 2.284 1.268.984.100
24/5/2016 26,80 26,50 -0,75% 26,23 26,86 26,44 26,40 26,50 1.690 2.780.253.300
23/5/2016 26,10 26,70 +1,29% 25,12 26,91 26,35 26,68 26,70 2.383 1.384.174.400
20/5/2016 26,03 26,36 +1,78% 26,02 26,36 26,14 26,36 26,40 2.671 1.184.764.400
19/5/2016 26,08 25,90 -0,77% 25,71 26,49 26,17 25,90 25,99 1.986 1.304.321.400
18/5/2016 25,16 26,10 +2,39% 25,16 26,69 25,97 26,10 26,15 2.604 1.343.401.400
17/5/2016 25,58 25,49 +0,24% 25,21 25,85 25,59 25,49 25,59 2.041 1.382.829.500
16/5/2016 25,06 25,43 +1,72% 24,83 25,53 25,31 25,43 25,48 3.721 1.504.198.500
13/5/2016 25,40 25,00 -0,36% 24,66 25,40 24,94 25,00 25,08 5.216 2.506.617.600
12/5/2016 25,63 25,09 +0,36% 24,64 25,63 25,08 25,09 25,25 3.897 1.348.587.200
11/5/2016 25,20 25,00 -0,04% 24,78 25,50 25,04 25,00 25,31 2.575 1.286.140.700
10/5/2016 24,00 25,01 +4,21% 23,88 25,35 24,51 25,01 25,40 5.326 2.981.826.300
9/5/2016 24,51 24,00 -0,66% 23,50 24,51 23,95 23,76 24,15 2.426 974.905.600
6/5/2016 23,77 24,16 +0,17% 23,77 24,20 24,10 24,13 24,17 1.680 1.629.058.500
5/5/2016 24,59 24,12 -0,90% 23,87 24,59 24,06 24,12 24,43 1.705 723.335.600
4/5/2016 24,85 24,34 -2,17% 23,64 24,85 24,10 24,29 24,36 2.734 1.379.542.300
3/5/2016 25,50 24,88 -3,08% 24,77 25,50 24,91 24,81 25,14 2.659 3.065.556.400
2/5/2016 24,85 25,67 +2,76% 24,45 25,67 24,96 25,50 25,69 3.529 1.686.447.400
29/4/2016 23,50 24,98 +6,30% 22,95 24,98 23,86 24,35 24,98 2.670 1.681.435.800
28/4/2016 22,52 23,50 +4,44% 22,38 23,74 23,16 23,36 23,50 3.181 1.880.839.400
27/4/2016 22,49 22,50 +0,90% 22,02 23,18 22,64 22,46 22,50 2.140 893.565.800
26/4/2016 22,85 22,30 -2,41% 21,67 23,17 22,30 22,29 22,46 2.169 1.270.276.300
25/4/2016 22,91 22,85 -2,35% 22,53 23,37 23,06 22,80 22,85 1.607 887.605.200
22/4/2016 23,14 23,40 +1,12% 22,25 23,72 22,86 22,56 23,40 1.764 704.118.700
20/4/2016 22,64 23,14 -0,17% 22,58 23,85 23,14 23,05 23,14 1.417 701.208.900
19/4/2016 22,36 23,18 +3,76% 21,90 23,64 22,98 22,93 23,18 2.248 1.046.755.400
18/4/2016 21,77 22,34 +1,87% 21,58 22,44 22,03 22,18 22,34 2.451 1.470.405.400
15/4/2016 20,92 21,93 +3,44% 20,73 22,66 21,88 21,93 22,06 3.432 1.624.618.100
14/4/2016 21,87 21,20 -1,67% 20,61 21,87 20,95 20,60 21,22 2.300 1.550.793.400
13/4/2016 21,99 21,56 -2,00% 21,32 22,26 21,80 21,56 21,64 1.884 880.509.400
12/4/2016 22,28 22,00 +0,46% 21,73 22,28 21,88 21,86 22,00 1.354 473.524.600
11/4/2016 22,60 21,90 -3,10% 21,84 22,91 22,10 21,89 22,00 1.765 729.268.000
8/4/2016 22,52 22,60 +1,35% 22,15 22,77 22,48 22,51 22,60 1.196 720.093.300
7/4/2016 21,63 22,30 +1,83% 21,63 22,75 22,59 22,29 22,30 1.273 646.515.600
6/4/2016 22,35 21,90 -1,53% 21,73 22,35 22,00 21,90 22,18 1.773 627.001.900
5/4/2016 21,52 22,24 +3,78% 21,32 22,38 22,01 22,18 22,25 1.173 544.737.000
4/4/2016 20,70 21,43 +1,90% 20,66 21,74 21,12 21,43 21,60 1.179 1.626.692.300
1/4/2016 21,14 21,03 -2,41% 20,87 21,78 21,31 21,02 21,05 1.621 631.693.200
31/3/2016 21,70 21,55 -0,69% 20,98 22,01 21,50 21,54 21,55 1.974 844.316.000
30/3/2016 21,03 21,70 +4,83% 20,62 22,56 21,70 21,60 21,70 2.608 1.348.519.400
29/3/2016 20,78 20,70 -0,14% 20,59 21,35 20,87 20,64 20,84 2.596 1.133.417.800
28/3/2016 20,83 20,73 +0,78% 20,50 21,51 20,90 20,73 20,75 1.983 757.247.000
24/3/2016 21,00 20,57 -2,05% 20,40 21,00 20,60 20,49 20,57 1.733 786.952.000
23/3/2016 20,41 21,00 +1,74% 20,13 21,15 20,80 20,84 21,00 2.419 1.284.372.300
22/3/2016 20,00 20,64 +3,15% 20,00 20,90 20,55 20,50 20,64 1.546 656.255.900
21/3/2016 19,96 20,01 +2,88% 19,31 20,32 20,01 20,01 20,10 1.539 604.465.000
18/3/2016 19,48 19,45 +0,73% 18,90 19,67 19,35 19,45 19,49 1.683 637.318.700
17/3/2016 20,11 19,31 -0,87% 19,26 20,54 19,54 19,31 19,51 1.628 535.980.700
16/3/2016 19,74 19,48 -1,37% 19,10 19,92 19,30 19,46 19,48 2.109 765.246.000
15/3/2016 19,60 19,75 -0,75% 19,37 19,94 19,71 19,47 19,76 1.294 943.487.900
14/3/2016 20,00 19,90 +1,27% 19,72 20,58 20,04 19,90 19,95 1.196 479.804.100
11/3/2016 19,53 19,65 +1,03% 19,17 19,92 19,67 19,52 19,65 975 486.857.700
10/3/2016 18,95 19,45 +3,51% 18,82 19,66 19,30 19,28 19,45 1.534 556.271.000
9/3/2016 18,48 18,79 +1,84% 18,42 18,79 18,65 18,59 18,79 1.525 740.658.400
8/3/2016 18,10 18,45 +2,22% 17,90 18,53 18,38 18,34 18,55 1.695 952.516.200
7/3/2016 18,27 18,05 +0,28% 17,99 18,37 18,13 18,05 18,17 1.138 574.478.400
4/3/2016 17,51 18,00 +2,86% 17,51 18,45 18,01 18,00 18,20 1.370 1.346.068.600
3/3/2016 16,86 17,50 +2,64% 16,86 17,50 17,17 17,29 17,50 878 373.008.100
2/3/2016 16,20 17,05 +5,77% 16,04 17,08 16,70 17,05 17,08 2.004 747.253.000
1/3/2016 16,34 16,12 -1,10% 16,01 16,34 16,06 16,12 16,16 850 1.340.041.400
29/2/2016 15,91 16,30 +2,52% 15,91 16,30 16,14 16,07 16,33 643 263.464.100
26/2/2016 15,99 15,90 -0,06% 15,90 16,10 15,99 15,90 15,93 499 148.448.800
25/2/2016 15,20 15,91 +2,98% 14,93 16,10 15,64 15,91 15,95 1.573 549.431.000
24/2/2016 15,32 15,45 -0,06% 14,90 15,55 15,39 15,45 15,56 352 111.621.100
23/2/2016 15,39 15,46 +0,45% 15,33 15,56 15,46 15,46 15,56 678 228.267.600
22/2/2016 15,50 15,39 +0,92% 15,39 15,70 15,54 15,39 15,48 818 347.057.900
19/2/2016 15,00 15,25 +0,86% 15,00 15,31 15,22 15,20 15,25 905 333.064.100
18/2/2016 15,11 15,12 +0,13% 14,96 15,25 15,11 15,12 15,25 524 229.222.900
17/2/2016 15,20 15,10 -0,72% 15,04 15,25 15,16 15,10 15,25 421 180.734.200
16/2/2016 14,95 15,21 +1,47% 14,70 15,21 14,94 15,06 15,21 782 402.641.300
15/2/2016 14,50 14,99 +3,38% 14,41 14,99 14,56 14,76 14,99 944 264.488.700
12/2/2016 14,40 14,50 +1,12% 14,20 14,50 14,34 14,21 14,50 180 42.618.800
11/2/2016 14,35 14,34 -0,55% 14,20 14,49 14,34 14,34 14,48 515 164.273.000
10/2/2016 14,40 14,42 -1,57% 14,34 14,91 14,47 14,42 14,43 536 325.417.000
5/2/2016 14,50 14,65 +1,95% 14,41 14,89 14,65 14,58 14,65 806 230.544.900
4/2/2016 14,66 14,37 -2,24% 14,37 14,84 14,60 14,37 14,65 878 183.480.600
3/2/2016 14,90 14,70 -1,34% 14,51 14,93 14,67 14,64 14,70 564 219.085.100
2/2/2016 14,60 14,90 -0,27% 14,60 15,06 14,92 14,80 14,90 371 93.909.200
1/2/2016 14,59 14,94 +2,33% 14,47 15,00 14,76 14,93 14,94 649 390.275.700
29/1/2016 14,15 14,60 +3,77% 14,15 14,69 14,48 14,54 14,64 1.195 481.340.300
28/1/2016 14,21 14,07 -1,26% 14,07 14,39 14,20 14,07 14,20 754 161.377.600
27/1/2016 14,01 14,25 +1,28% 14,01 14,31 14,18 14,19 14,25 832 173.092.100
26/1/2016 14,35 14,07 -1,95% 14,00 14,57 14,28 14,07 14,20 459 297.860.600
22/1/2016 14,48 14,35 -1,31% 14,22 14,54 14,35 14,34 14,35 1.466 284.684.000
21/1/2016 14,53 14,54 -1,76% 14,40 14,77 14,62 14,47 14,54 651 267.739.500
20/1/2016 14,74 14,80 -1,33% 14,53 14,85 14,68 14,62 14,80 886 222.916.900
19/1/2016 14,70 15,00 +3,31% 14,52 15,00 14,74 14,60 15,00 922 225.512.200
18/1/2016 15,03 14,52 -3,20% 14,52 15,15 14,69 14,52 14,71 681 142.383.700
15/1/2016 15,19 15,00 -0,33% 15,00 15,19 15,12 15,00 15,15 694 179.028.800
14/1/2016 15,02 15,05 0,00% 14,93 15,30 15,01 15,05 15,20 538 151.354.400
13/1/2016 15,10 15,05 +0,20% 14,95 15,32 15,06 15,05 15,14 625 176.509.500
12/1/2016 15,48 15,02 -2,09% 15,02 15,75 15,22 15,00 15,07 328 166.100.500
11/1/2016 15,43 15,34 -0,58% 15,26 15,53 15,42 15,34 15,52 631 158.989.300
8/1/2016 15,33 15,43 +0,39% 14,95 15,45 15,26 15,21 15,43 912 348.592.900
7/1/2016 15,17 15,37 +0,13% 15,01 15,41 15,23 15,17 15,37 1.177 431.063.200
6/1/2016 15,40 15,35 -0,52% 15,27 15,56 15,40 15,35 15,52 1.535 387.807.800
5/1/2016 15,39 15,43 +1,18% 14,87 15,45 15,12 15,16 15,43 2.028 605.829.200
4/1/2016 15,70 15,25 -4,69% 15,16 15,79 15,39 15,24 15,29 1.311 411.568.800
30/12/2015 15,43 16,00 +4,23% 15,28 16,00 15,72 15,29 16,00 685 383.000.800
29/12/2015 15,01 15,35 +2,68% 15,00 15,35 15,17 15,29 15,35 375 90.162.100
28/12/2015 15,00 14,95 -0,33% 14,80 15,10 14,92 14,91 15,10 1.072 388.933.000
23/12/2015 15,10 15,00 -0,66% 14,98 15,26 15,09 15,00 15,22 480 268.318.600
22/12/2015 14,85 15,10 +2,03% 14,70 15,34 14,91 15,03 15,10 586 176.747.400
21/12/2015 15,11 14,80 -2,95% 14,78 15,26 14,94 14,80 14,92 1.291 432.098.500
18/12/2015 15,23 15,25 -0,46% 14,64 15,29 14,97 14,92 15,25 1.117 334.590.300
17/12/2015 15,53 15,32 -0,84% 15,32 15,57 15,44 15,32 15,46 785 157.835.800
16/12/2015 15,10 15,45 +1,64% 15,06 15,45 15,32 15,44 15,49 520 193.970.400
15/12/2015 15,18 15,20 +1,33% 15,05 15,26 15,19 15,13 15,26 468 552.937.300
14/12/2015 15,58 15,00 -2,91% 15,00 15,59 15,20 15,00 15,38 368 135.594.500
11/12/2015 15,60 15,45 -1,02% 15,30 15,67 15,44 15,45 15,50 467 203.571.600
10/12/2015 15,86 15,61 -2,13% 15,61 16,06 15,74 15,61 15,81 241 82.006.600
9/12/2015 16,00 15,95 +0,82% 15,85 16,11 15,98 15,88 15,99 471 179.034.900
8/12/2015 15,85 15,82 -1,13% 15,82 16,00 15,90 15,80 15,99 368 115.275.400
7/12/2015 15,99 16,00 0,00% 15,89 16,08 15,99 15,90 16,00 267 90.355.100
4/12/2015 16,00 16,00 0,00% 15,86 16,15 16,01 15,97 16,00 535 139.961.100
3/12/2015 16,17 16,00 +0,50% 15,90 16,26 16,05 16,00 16,18 618 455.826.900
2/12/2015 15,91 15,92 +0,13% 15,79 16,10 15,93 15,92 15,99 808 208.175.000
1/12/2015 16,18 15,90 -1,91% 15,80 16,19 15,96 15,90 16,09 531 172.776.200
30/11/2015 16,42 16,21 -1,70% 15,97 16,50 16,17 16,19 16,37 679 242.750.500
27/11/2015 16,13 16,49 +1,17% 16,02 16,50 16,36 16,32 16,49 1.046 256.000.300
26/11/2015 15,95 16,30 +1,88% 15,87 16,30 16,12 16,10 16,30 334 116.425.200
25/11/2015 16,00 16,00 0,00% 15,85 16,14 15,98 16,00 16,06 1.107 332.563.500
24/11/2015 16,11 16,00 -1,42% 15,84 16,24 16,00 16,00 16,11 724 233.927.200
23/11/2015 16,14 16,23 -0,43% 15,89 16,30 16,09 15,99 16,23 802 261.644.200
19/11/2015 15,91 16,30 +2,32% 15,90 16,30 16,15 16,00 16,30 356 143.601.400
18/11/2015 16,33 15,93 -1,36% 15,91 16,33 16,14 15,93 16,11 636 758.109.000
17/11/2015 15,96 16,15 +0,87% 15,57 16,15 15,88 16,15 16,16 1.087 313.325.700
16/11/2015 16,00 16,01 +0,06% 16,00 16,23 16,13 16,01 16,20 680 149.543.000
13/11/2015 16,10 16,00 -1,54% 15,93 16,20 16,06 16,00 16,03 759 247.246.500
12/11/2015 16,26 16,25 +0,31% 16,01 16,26 16,08 16,16 16,25 358 168.434.700
11/11/2015 15,99 16,20 +0,50% 15,97 16,29 16,20 16,20 16,25 620 224.058.700
10/11/2015 16,47 16,12 -2,13% 16,04 16,47 16,14 16,12 16,17 578 279.137.700
9/11/2015 16,22 16,47 +0,61% 16,20 16,50 16,37 16,33 16,47 393 152.149.900
6/11/2015 16,14 16,37 -0,49% 16,13 16,75 16,41 16,37 16,45 455 167.780.600
5/11/2015 17,00 16,45 -3,18% 16,45 17,07 16,63 16,45 16,64 790 324.805.600
4/11/2015 16,57 16,99 +2,97% 16,47 16,99 16,82 16,81 16,99 679 254.666.000
3/11/2015 16,35 16,50 +0,67% 16,35 16,69 16,50 16,50 16,53 881 285.968.700
30/10/2015 16,14 16,39 +2,76% 16,00 16,52 16,31 16,39 16,53 1.889 546.646.400
29/10/2015 15,92 15,95 -1,36% 15,92 16,52 16,35 15,95 16,28 1.009 290.928.400
28/10/2015 15,90 16,17 +0,12% 15,90 16,42 16,30 16,17 16,45 739 271.971.500
27/10/2015 16,17 16,15 -1,52% 16,15 16,50 16,32 16,14 16,15 606 215.357.500
26/10/2015 16,01 16,40 +2,31% 15,96 16,40 16,24 16,30 16,43 674 302.214.700
23/10/2015 16,41 16,03 -3,26% 16,03 16,72 16,40 16,03 16,49 1.084 357.471.400
22/10/2015 15,87 16,57 +3,56% 15,87 16,57 16,30 16,52 16,57 1.433 427.207.900
21/10/2015 16,45 16,00 -3,09% 15,99 16,62 16,15 16,00 16,01 2.264 682.678.700
20/10/2015 16,17 16,51 +2,04% 15,99 16,51 16,23 16,36 16,51 1.022 289.068.900
19/10/2015 15,76 16,18 +1,76% 15,76 16,21 16,06 15,96 16,20 506 195.842.400
16/10/2015 15,94 15,90 -1,06% 15,68 16,17 15,90 15,90 16,05 1.212 1.056.525.400
15/10/2015 16,10 16,07 -0,12% 15,67 16,16 15,90 16,07 16,08 1.518 362.985.600
14/10/2015 16,40 16,09 -0,62% 15,87 16,40 16,06 15,93 16,09 829 260.066.800
13/10/2015 16,04 16,19 -0,37% 16,01 16,42 16,13 16,02 16,20 953 240.548.800
9/10/2015 16,53 16,25 -2,69% 16,25 16,84 16,64 16,25 16,26 1.212 1.028.526.200
8/10/2015 16,38 16,70 +2,45% 16,15 16,70 16,40 16,50 16,70 1.446 427.116.000
7/10/2015 16,21 16,30 +1,24% 16,02 16,76 16,29 16,30 16,33 1.600 488.111.700
6/10/2015 16,41 16,10 -1,71% 15,85 16,41 16,04 16,10 16,18 2.278 768.157.600
5/10/2015 16,85 16,38 -1,92% 16,00 16,85 16,22 16,38 16,40 1.022 607.463.400
2/10/2015 16,11 16,70 +2,45% 16,11 16,85 16,66 16,70 16,79 1.760 683.605.100
1/10/2015 16,32 16,30 +0,31% 16,09 16,41 16,23 16,30 16,39 437 149.203.400
30/9/2015 16,01 16,25 +1,75% 16,00 16,50 16,23 16,21 16,25 996 289.919.700
29/9/2015 15,79 15,97 +0,76% 15,54 16,07 15,92 15,97 16,08 891 241.903.000
28/9/2015 16,04 15,85 -1,25% 15,71 16,14 16,02 15,81 15,85 956 278.278.900
25/9/2015 15,83 16,05 -1,35% 15,83 16,57 16,15 16,05 16,23 598 197.414.900
24/9/2015 16,09 16,27 +0,43% 15,76 16,50 16,16 16,27 16,46 1.276 361.674.800
23/9/2015 16,10 16,20 -0,31% 16,05 16,38 16,16 16,08 16,32 1.449 543.213.900
22/9/2015 16,29 16,25 -0,91% 15,97 16,45 16,22 16,23 16,25 1.491 490.462.000
21/9/2015 17,00 16,40 -2,38% 16,40 17,00 16,69 16,40 16,71 354 409.448.800
18/9/2015 16,83 16,80 -1,18% 16,69 16,96 16,74 16,73 16,80 677 715.172.900
17/9/2015 17,15 17,00 -1,16% 17,00 17,22 17,11 17,00 17,14 1.097 336.876.300
16/9/2015 17,15 17,20 +1,71% 16,81 17,63 17,18 17,08 17,20 897 377.004.100
15/9/2015 16,44 16,91 +0,36% 16,23 16,91 16,79 16,90 17,00 864 284.214.000
14/9/2015 16,73 16,85 +1,32% 16,53 16,89 16,74 16,65 16,85 745 243.177.500
11/9/2015 17,00 16,63 -3,59% 16,61 17,16 16,81 16,63 16,70 444 165.844.500
10/9/2015 16,16 17,25 +4,99% 15,93 17,25 16,39 17,25 17,27 1.634 1.122.518.400
9/9/2015 16,38 16,43 +0,80% 16,19 16,75 16,46 16,43 16,49 856 572.689.800
8/9/2015 15,79 16,30 +3,23% 15,69 16,37 16,13 16,29 16,30 2.682 691.313.800
4/9/2015 16,54 15,79 -4,53% 15,79 16,59 16,08 15,79 16,48 979 471.236.700
3/9/2015 16,69 16,54 -0,36% 16,32 16,88 16,57 16,35 16,54 1.610 521.279.700
2/9/2015 16,44 16,60 +1,84% 16,31 16,66 16,51 16,59 16,60 847 259.877.800
1/9/2015 16,60 16,30 -1,81% 16,25 16,63 16,43 16,27 16,30 1.639 494.737.200
31/8/2015 16,62 16,60 0,00% 16,32 16,70 16,45 16,44 16,60 1.174 441.202.200
28/8/2015 16,86 16,60 -1,48% 16,43 16,88 16,60 16,52 16,60 2.105 809.085.500
27/8/2015 17,02 16,85 -1,46% 16,81 17,15 16,98 16,79 16,94 1.181 320.497.700
26/8/2015 17,49 17,10 -2,23% 16,84 17,65 17,09 17,03 17,18 1.942 607.513.700
25/8/2015 17,38 17,49 +1,39% 17,32 17,70 17,52 17,49 17,60 960 308.355.600
24/8/2015 16,99 17,25 -1,65% 16,65 17,50 17,10 17,24 17,25 1.129 422.308.500
21/8/2015 17,53 17,54 -0,06% 16,85 17,70 17,52 17,54 17,70 868 239.687.100
20/8/2015 17,65 17,55 -1,24% 17,50 17,75 17,65 17,55 17,76 990 348.454.800
19/8/2015 17,70 17,77 +0,28% 17,58 18,16 17,70 17,62 17,77 827 381.506.800
18/8/2015 17,42 17,72 +0,74% 17,42 17,80 17,70 17,59 17,72 1.193 494.594.800
17/8/2015 17,37 17,59 +0,51% 17,37 17,85 17,65 17,58 17,69 585 246.450.000
14/8/2015 17,50 17,50 -0,28% 17,35 17,63 17,49 17,45 17,50 707 249.172.800
13/8/2015 17,55 17,55 +0,29% 17,35 17,58 17,50 17,53 17,55 1.302 447.178.700
12/8/2015 17,14 17,50 +0,40% 17,14 17,86 17,51 17,40 17,50 660 1.264.417.300
11/8/2015 17,54 17,43 -0,29% 17,14 17,89 17,41 17,43 17,62 802 299.247.800
10/8/2015 18,05 17,48 -1,13% 17,11 18,05 17,49 17,48 17,52 1.020 290.586.400
7/8/2015 17,58 17,68 +0,57% 17,44 17,75 17,65 17,60 17,69 1.198 320.371.600
6/8/2015 17,68 17,58 -1,84% 17,25 17,99 17,56 17,33 17,58 1.401 545.533.600
5/8/2015 17,82 17,91 -0,22% 17,78 18,07 17,95 17,85 17,91 1.155 656.616.300
4/8/2015 18,12 17,95 -0,88% 17,95 18,40 18,17 17,95 18,05 958 521.170.400
3/8/2015 17,96 18,11 +0,84% 17,96 18,48 18,25 18,11 18,17 878 345.903.500
31/7/2015 17,65 17,96 +1,64% 17,62 18,15 18,01 17,94 18,07 1.823 592.944.300
30/7/2015 17,60 17,67 +0,40% 17,46 17,79 17,67 17,67 17,76 363 163.095.700
29/7/2015 17,60 17,60 -0,06% 17,52 17,80 17,68 17,59 17,80 828 335.167.500
28/7/2015 17,98 17,61 -1,07% 17,60 18,27 17,78 17,60 17,69 654 225.157.200
27/7/2015 17,93 17,80 -1,11% 17,61 18,10 17,81 17,79 17,83 980 391.559.900
24/7/2015 18,00 18,00 -0,77% 17,87 18,09 17,96 17,91 18,00 335 104.349.900
23/7/2015 18,24 18,14 -0,49% 17,88 18,62 18,20 18,14 18,17 417 125.280.000
22/7/2015 18,47 18,23 -0,55% 18,06 18,56 18,24 18,15 18,24 361 152.383.000
21/7/2015 18,50 18,33 -0,92% 18,32 18,57 18,38 18,33 18,38 187 58.290.200
20/7/2015 18,25 18,50 +1,31% 18,19 18,50 18,40 18,50 18,52 534 221.830.900
17/7/2015 18,23 18,26 -0,33% 18,02 18,40 18,19 18,14 18,26 440 156.462.600
16/7/2015 18,25 18,32 +0,66% 18,14 18,48 18,33 18,17 18,32 127 59.030.100
15/7/2015 18,00 18,20 +1,11% 17,84 18,33 18,09 18,19 18,33 629 224.209.800
14/7/2015 17,87 18,00 -0,50% 17,82 18,07 17,93 17,90 18,03 571 188.327.200
13/7/2015 18,19 18,09 -0,66% 17,86 18,38 18,06 17,91 18,09 356 125.200.200
10/7/2015 18,22 18,21 0,00% 18,01 18,38 18,17 18,17 18,21 505 184.064.800
8/7/2015 18,35 18,21 -0,92% 17,90 18,50 18,26 18,21 18,23 807 283.616.400
7/7/2015 18,43 18,38 +0,33% 18,21 18,56 18,41 18,35 18,38 507 259.104.200
6/7/2015 18,58 18,32 -1,40% 18,32 18,71 18,53 18,31 18,60 353 184.597.400
3/7/2015 18,70 18,58 -0,11% 18,42 18,77 18,58 18,58 18,66 265 733.334.900
2/7/2015 18,25 18,60 +0,87% 18,22 18,69 18,48 18,60 18,64 524 221.488.500
1/7/2015 18,24 18,44 +0,71% 17,96 18,44 18,14 18,08 18,44 290 210.872.900
30/6/2015 18,25 18,31 +0,33% 17,84 18,32 18,16 18,19 18,31 443 312.302.100
29/6/2015 18,33 18,25 +0,83% 18,00 18,34 18,14 18,13 18,25 328 177.239.200
26/6/2015 17,45 18,10 +5,17% 17,24 18,40 18,07 18,09 18,19 1.392 372.428.900
25/6/2015 17,58 17,21 -2,49% 17,21 17,65 17,28 17,21 17,54 450 304.313.300
24/6/2015 17,73 17,65 -0,68% 17,27 17,80 17,59 17,50 17,67 565 190.595.500
23/6/2015 18,05 17,77 -0,67% 17,72 18,05 17,79 17,77 17,93 260 97.692.500
22/6/2015 17,93 17,89 +0,39% 17,61 18,11 17,90 17,78 17,89 519 159.860.200
19/6/2015 18,58 17,82 -5,06% 17,82 18,58 18,02 17,82 17,90 940 432.764.600
18/6/2015 18,97 18,77 -0,85% 18,11 18,97 18,56 18,62 18,77 653 281.195.300
17/6/2015 18,80 18,93 +0,80% 18,72 18,93 18,81 18,77 18,93 222 179.691.800
16/6/2015 18,40 18,78 +2,07% 18,39 19,00 18,70 18,78 18,94 896 254.602.900
15/6/2015 18,22 18,40 +2,22% 17,99 18,61 18,41 18,40 18,43 788 458.160.600
12/6/2015 18,20 18,00 -1,10% 18,00 18,35 18,10 17,94 18,20 122 59.925.800
11/6/2015 18,27 18,20 -0,33% 18,13 18,47 18,24 18,18 18,21 289 152.159.400
10/6/2015 18,10 18,26 +0,88% 18,09 18,44 18,26 18,23 18,35 299 841.245.300
9/6/2015 17,71 18,10 +1,40% 17,71 18,26 18,06 18,10 18,22 831 890.834.200
8/6/2015 17,55 17,85 +1,71% 17,55 17,94 17,74 17,76 17,85 604 157.573.700
5/6/2015 17,89 17,55 -1,96% 17,55 17,90 17,62 17,55 17,56 123 64.869.900
3/6/2015 17,73 17,90 +0,85% 17,73 17,90 17,80 17,80 17,90 76 44.861.400
2/6/2015 17,47 17,75 +0,57% 17,46 17,80 17,64 17,75 17,80 307 138.166.400
1/6/2015 17,14 17,65 +2,02% 17,14 17,65 17,38 17,22 17,75 173 145.514.000
29/5/2015 17,47 17,30 +0,12% 17,20 17,57 17,38 17,28 17,38 260 136.463.800
28/5/2015 17,65 17,28 -1,82% 17,15 17,70 17,31 17,28 17,45 641 184.361.800
27/5/2015 17,81 17,60 -0,45% 16,77 17,81 17,46 17,57 17,60 430 120.329.800
26/5/2015 17,85 17,68 -0,56% 17,68 17,90 17,76 17,68 17,77 404 87.752.700
25/5/2015 17,91 17,78 +0,11% 17,76 17,92 17,87 17,78 17,90 70 28.247.000
22/5/2015 17,92 17,76 -0,78% 17,67 17,95 17,78 17,76 17,89 325 84.135.700
21/5/2015 17,74 17,90 +0,34% 17,61 17,90 17,81 17,63 17,90 126 65.755.700
20/5/2015 17,98 17,84 -0,89% 17,70 17,98 17,83 17,81 17,84 301 87.754.600
19/5/2015 17,78 18,00 +0,84% 17,69 18,00 17,76 17,83 18,00 306 76.745.000
18/5/2015 18,00 17,85 -0,83% 17,75 18,00 17,80 17,76 17,85 384 139.390.400
15/5/2015 17,74 18,00 +2,21% 17,50 18,00 17,81 17,70 18,00 343 348.561.400
14/5/2015 17,80 17,61 -0,28% 17,44 17,88 17,59 17,51 17,61 262 117.562.100
13/5/2015 17,86 17,66 -1,06% 17,65 18,06 17,73 17,66 17,78 445 228.588.000
12/5/2015 17,89 17,85 +0,85% 17,56 17,96 17,74 17,71 17,85 710 344.244.600
11/5/2015 17,91 17,70 -1,12% 17,61 17,97 17,81 17,70 17,71 359 185.315.500
8/5/2015 17,53 17,90 +2,58% 17,36 17,90 17,71 17,82 17,90 824 403.704.700
7/5/2015 17,51 17,45 +1,63% 17,28 17,66 17,49 17,39 17,45 891 930.241.500
6/5/2015 17,54 17,17 -1,89% 17,17 17,55 17,44 17,17 17,23 414 173.801.700
5/5/2015 17,19 17,50 +2,34% 17,19 17,50 17,44 17,34 17,50 697 289.396.000
4/5/2015 16,60 17,10 +4,46% 16,37 17,20 16,98 17,07 17,11 732 328.704.000
30/4/2015 16,80 16,37 -2,56% 16,37 16,99 16,56 16,37 16,73 663 417.835.300
29/4/2015 17,00 16,80 -1,18% 16,77 17,00 16,85 16,68 16,80 351 183.768.400
28/4/2015 16,99 17,00 +0,59% 16,60 17,00 16,76 16,83 17,00 1.103 823.628.100
27/4/2015 16,75 16,90 +0,90% 16,71 16,98 16,87 16,89 16,90 661 223.777.100
24/4/2015 17,00 16,75 -1,47% 16,50 17,00 16,54 16,75 16,85 665 1.218.900.200
23/4/2015 16,30 17,00 +1,98% 16,28 17,00 16,80 16,92 17,00 537 195.134.800
22/4/2015 16,89 16,67 -1,19% 16,67 17,00 16,88 16,67 16,90 476 364.139.300
20/4/2015 16,86 16,87 +0,12% 16,39 16,91 16,74 16,75 16,87 377 183.519.200
17/4/2015 16,63 16,85 +0,90% 16,52 16,85 16,70 16,58 16,85 240 133.780.900
16/4/2015 16,39 16,70 +1,83% 16,37 16,74 16,64 16,57 16,70 726 234.810.800
15/4/2015 16,55 16,40 0,00% 15,93 16,71 16,40 16,34 16,45 1.001 517.496.200
14/4/2015 16,44 16,40 -0,55% 16,38 16,50 16,40 16,27 16,43 376 524.462.500
13/4/2015 16,75 16,49 -0,66% 16,40 16,80 16,54 16,45 16,49 522 147.571.600
10/4/2015 16,49 16,60 +0,61% 16,35 16,60 16,49 16,33 16,60 599 209.330.900
9/4/2015 16,10 16,50 +2,48% 16,00 16,50 16,30 16,25 16,50 688 351.734.300
8/4/2015 15,75 16,10 +1,39% 15,74 16,10 15,99 15,90 16,10 1.393 374.015.100
7/4/2015 15,79 15,88 +1,79% 15,53 15,99 15,79 15,76 15,88 1.109 289.311.300
6/4/2015 15,56 15,60 +0,26% 15,53 15,99 15,80 15,53 15,60 709 259.448.200
2/4/2015 15,60 15,56 -0,19% 15,37 15,62 15,54 15,48 15,60 351 181.232.300
1/4/2015 15,85 15,59 -2,56% 15,34 15,98 15,67 15,41 15,59 997 368.484.700
31/3/2015 14,91 16,00 +5,61% 14,91 16,00 15,62 15,35 16,00 507 303.197.500
30/3/2015 14,65 15,15 +3,98% 14,62 15,35 15,00 14,97 15,15 691 214.149.200
27/3/2015 14,83 14,57 -0,14% 14,45 14,94 14,74 14,57 14,60 839 194.191.500
26/3/2015 14,75 14,59 -2,15% 14,39 15,10 14,75 14,59 15,10 868 240.380.500
25/3/2015 14,70 14,91 +1,43% 14,65 14,96 14,77 14,88 14,91 974 730.699.900
24/3/2015 15,11 14,70 -2,71% 14,44 15,11 14,56 14,55 14,87 641 547.795.400
23/3/2015 14,99 15,11 +0,80% 14,58 15,30 14,94 14,99 15,30 1.017 258.790.800
20/3/2015 14,77 14,99 +2,18% 14,23 14,99 14,74 14,40 14,99 652 246.286.400
19/3/2015 14,55 14,67 -1,01% 14,41 14,86 14,61 14,66 14,80 303 63.425.900
18/3/2015 14,50 14,82 +2,92% 14,30 14,83 14,62 14,72 14,82 577 113.054.800
17/3/2015 14,04 14,40 +3,15% 13,87 14,52 14,25 14,17 14,43 440 191.766.900
16/3/2015 14,00 13,96 -2,38% 13,52 14,00 13,77 13,70 13,96 498 149.419.800
13/3/2015 14,00 14,30 +1,20% 13,70 14,30 14,05 13,94 14,30 100 41.613.000
12/3/2015 13,88 14,13 +2,76% 13,88 14,35 14,07 14,01 14,13 119 27.730.900
11/3/2015 13,95 13,75 -1,43% 13,75 14,25 14,06 13,75 14,06 270 136.603.700
10/3/2015 13,30 13,95 +3,18% 13,19 14,29 13,53 13,95 14,20 425 171.662.000
9/3/2015 13,75 13,52 -2,03% 13,30 13,80 13,57 13,52 13,55 180 112.499.100
6/3/2015 14,00 13,80 0,00% 13,71 14,00 13,81 13,80 13,83 84 89.409.300
5/3/2015 13,97 13,80 -2,13% 13,75 14,20 13,84 13,80 13,94 209 53.857.100
4/3/2015 13,88 14,10 +0,79% 13,88 14,14 14,02 13,96 14,10 279 192.637.400
3/3/2015 13,74 13,99 +1,60% 13,74 14,16 13,99 13,96 14,15 249 925.113.200
2/3/2015 13,80 13,77 -0,29% 13,69 14,15 13,77 13,77 14,00 378 167.506.900
27/2/2015 14,26 13,81 -2,06% 13,73 14,27 13,91 13,81 14,05 141 55.784.800
26/2/2015 14,36 14,10 -0,35% 14,02 14,70 14,25 14,10 14,30 106 36.359.200
25/2/2015 13,80 14,15 0,00% 13,80 14,38 14,13 14,02 14,15 76 43.807.900
24/2/2015 14,18 14,15 -0,21% 14,08 14,24 14,15 14,07 14,15 255 334.368.300
23/2/2015 13,76 14,18 +3,05% 13,61 14,19 13,77 14,18 14,20 296 292.771.800
20/2/2015 14,26 13,76 -4,44% 13,76 14,26 14,12 13,76 13,97 467 600.477.900
19/2/2015 14,14 14,40 0,00% 14,14 14,40 14,33 14,31 14,40 64 47.872.400
18/2/2015 14,30 14,40 +0,35% 14,30 14,40 14,38 14,15 14,40 104 39.987.300
13/2/2015 14,47 14,35 +0,35% 14,20 14,50 14,40 14,30 14,50 117 81.542.700
12/2/2015 14,51 14,30 +1,42% 14,23 14,51 14,36 14,22 14,30 51 18.380.800
11/2/2015 14,19 14,10 -0,07% 14,09 14,22 14,10 14,10 14,21 30 15.660.200
10/2/2015 14,40 14,11 -2,01% 14,11 14,40 14,33 14,11 14,39 61 317.745.800
9/2/2015 14,17 14,40 +2,20% 14,04 14,51 14,34 14,09 14,40 123 45.467.200
6/2/2015 14,54 14,09 -4,34% 14,01 14,71 14,38 14,09 14,40 429 611.854.500
5/2/2015 14,41 14,73 +2,79% 14,30 14,90 14,45 14,40 14,73 627 191.612.600
4/2/2015 14,50 14,33 -1,17% 14,25 14,97 14,44 14,33 14,47 502 151.657.000
3/2/2015 14,31 14,50 +1,12% 14,09 15,38 14,57 14,50 15,10 487 212.003.900
2/2/2015 13,85 14,34 +3,54% 13,32 14,81 14,19 14,34 14,80 319 159.598.600
30/1/2015 14,00 13,85 -1,42% 13,71 14,01 13,83 13,85 13,96 419 176.349.200
29/1/2015 13,82 14,05 +2,18% 13,58 14,19 13,96 13,86 14,05 384 165.385.400
28/1/2015 14,33 13,75 -4,11% 13,65 14,33 13,95 13,75 13,89 296 96.551.900
27/1/2015 13,77 14,34 +4,60% 13,60 14,89 14,20 14,28 14,34 637 218.782.200
26/1/2015 13,83 13,71 -0,87% 13,50 13,97 13,65 13,70 13,92 424 102.564.800
23/1/2015 13,60 13,83 +0,36% 13,60 13,83 13,71 13,71 13,83 652 163.762.900
22/1/2015 13,57 13,78 +2,07% 13,40 13,78 13,52 13,50 13,78 833 173.497.300

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.