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

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

FLRY3 - FLEURY - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 15,70 15,71 -0,38% 15,44 15,79 15,62 15,70 15,72 6.058 4.982.269.500
5/9/2025 15,45 15,77 +2,20% 15,45 15,77 15,68 15,70 15,77 7.549 4.359.760.400
4/9/2025 15,44 15,43 +0,19% 15,33 15,57 15,47 15,43 15,54 8.381 4.240.574.400
3/9/2025 15,23 15,40 +1,12% 15,23 15,48 15,39 15,35 15,42 13.874 10.759.215.200
2/9/2025 15,23 15,23 -0,91% 15,06 15,51 15,34 15,22 15,30 12.081 5.113.392.700
1/9/2025 15,33 15,37 +3,22% 15,19 15,54 15,36 15,37 15,38 12.957 8.125.412.000
29/8/2025 14,65 14,89 +1,99% 14,54 14,91 14,81 14,83 14,89 10.997 4.413.184.400
28/8/2025 14,45 14,60 +1,81% 14,41 14,89 14,71 14,60 14,68 9.129 3.503.686.000
27/8/2025 14,14 14,34 +1,34% 14,12 14,43 14,31 14,33 14,35 8.469 3.048.103.100
26/8/2025 14,25 14,15 -0,28% 14,13 14,25 14,16 14,15 14,22 3.301 1.566.741.500
25/8/2025 14,12 14,19 -0,14% 14,12 14,30 14,21 14,19 14,22 4.730 1.745.169.600
22/8/2025 13,93 14,21 +2,23% 13,84 14,22 14,12 14,12 14,21 6.976 2.592.177.000
21/8/2025 13,80 13,90 -0,36% 13,80 14,22 13,99 13,89 13,92 11.755 6.427.612.800
20/8/2025 13,96 13,95 -0,07% 13,86 14,06 13,98 13,95 13,97 12.195 4.396.694.300
19/8/2025 13,90 13,96 -1,48% 13,78 14,15 13,95 13,93 13,96 10.199 5.041.222.700
18/8/2025 14,12 14,17 +0,64% 13,98 14,26 14,11 14,14 14,17 9.282 3.588.884.400
15/8/2025 13,91 14,08 +1,00% 13,72 14,22 14,07 14,08 14,09 10.756 3.627.513.800
14/8/2025 13,77 13,94 -0,21% 13,77 14,16 14,01 13,94 14,08 10.415 7.888.553.300
13/8/2025 14,11 13,97 -2,85% 13,73 14,19 13,96 13,97 14,07 10.570 4.290.730.200
12/8/2025 14,30 14,38 +0,70% 14,27 14,54 14,43 14,37 14,41 7.113 3.102.847.300
11/8/2025 14,26 14,28 -0,49% 14,16 14,37 14,24 14,23 14,29 6.780 2.232.550.800
8/8/2025 14,57 14,35 -1,37% 14,14 14,65 14,42 14,35 14,45 10.024 3.365.393.600
7/8/2025 14,56 14,55 -0,21% 14,52 14,88 14,69 14,55 14,62 10.898 4.556.623.300
6/8/2025 14,36 14,58 +2,39% 14,19 14,58 14,45 14,58 14,59 8.320 3.825.812.500
5/8/2025 14,23 14,24 -0,42% 14,14 14,41 14,24 14,22 14,25 6.366 3.147.033.800
4/8/2025 14,40 14,30 +0,42% 14,05 14,43 14,16 14,22 14,31 10.012 3.571.875.500
1/8/2025 14,44 14,24 -0,77% 14,24 14,59 14,37 14,24 14,30 8.263 9.423.087.700
31/7/2025 14,44 14,35 -1,31% 14,23 14,49 14,33 14,34 14,35 10.953 4.901.301.700
30/7/2025 14,31 14,54 +0,76% 14,30 14,68 14,44 14,52 14,56 10.397 4.132.282.100
29/7/2025 14,38 14,43 +0,07% 14,38 14,65 14,53 14,42 14,46 12.279 4.858.496.400
28/7/2025 14,48 14,42 -0,41% 14,42 14,69 14,55 14,42 14,49 11.735 6.833.914.000
25/7/2025 14,12 14,48 +2,33% 14,12 14,56 14,44 14,48 14,50 7.102 4.172.276.700
24/7/2025 14,37 14,15 -2,48% 14,15 14,51 14,28 14,14 14,20 8.769 4.413.869.000
23/7/2025 14,28 14,51 +0,83% 14,28 14,62 14,46 14,50 14,51 12.942 4.497.415.900
22/7/2025 14,38 14,39 -0,83% 14,20 14,63 14,42 14,39 14,40 20.072 14.522.032.900
21/7/2025 14,90 14,51 +14,89% 14,31 15,19 14,59 14,50 14,52 36.007 26.472.572.900
18/7/2025 12,63 12,63 -1,17% 12,60 12,85 12,67 12,62 12,64 9.043 2.956.173.300
17/7/2025 12,82 12,78 -0,31% 12,70 12,89 12,80 12,77 12,83 7.388 2.777.499.200
16/7/2025 12,88 12,82 +0,39% 12,69 12,94 12,81 12,82 12,89 12.146 4.907.466.100
15/7/2025 12,92 12,77 -0,70% 12,63 12,96 12,75 12,76 12,84 7.864 2.860.967.000
14/7/2025 12,64 12,86 +1,90% 12,53 12,94 12,81 12,86 12,89 7.525 2.938.741.900
11/7/2025 12,68 12,62 -0,63% 12,48 12,74 12,60 12,58 12,63 10.390 3.737.169.900
10/7/2025 12,77 12,70 -1,17% 12,65 12,85 12,73 12,70 12,72 13.666 6.797.736.400
9/7/2025 12,92 12,85 -0,54% 12,85 13,03 12,92 12,85 12,90 8.923 3.461.084.100
8/7/2025 12,98 12,92 -0,62% 12,89 13,06 12,96 12,92 12,94 8.693 3.190.131.900
7/7/2025 13,05 13,00 -0,15% 12,82 13,17 12,94 13,00 13,01 7.251 2.828.511.000
4/7/2025 12,83 13,02 +1,24% 12,83 13,13 13,03 13,01 13,09 4.289 1.284.307.900
3/7/2025 13,08 12,86 -1,46% 12,86 13,17 12,97 12,85 12,90 4.357 1.986.983.200
2/7/2025 13,04 13,05 +0,38% 12,81 13,13 13,02 13,03 13,08 12.181 4.345.012.000
1/7/2025 12,98 13,00 -0,15% 12,91 13,15 12,99 12,99 13,00 5.652 2.213.035.900
30/6/2025 12,73 13,02 +2,28% 12,69 13,09 12,94 13,02 13,05 5.368 1.884.197.100
27/6/2025 12,79 12,73 -0,86% 12,61 12,94 12,72 12,67 12,74 5.484 2.271.344.900
26/6/2025 13,03 12,84 -0,31% 12,78 13,06 12,90 12,83 12,86 10.643 3.130.783.300
25/6/2025 13,07 12,88 -2,20% 12,88 13,18 13,00 12,87 12,91 10.171 4.492.305.400
24/6/2025 13,33 13,17 -0,68% 13,02 13,37 13,21 13,17 13,18 7.351 3.791.801.000
23/6/2025 13,04 13,26 +1,53% 12,96 13,33 13,20 13,22 13,26 8.253 3.064.516.100
20/6/2025 13,38 13,06 -3,04% 13,04 13,45 13,13 13,05 13,08 8.846 5.906.994.000
18/6/2025 13,20 13,47 +1,58% 13,16 13,55 13,40 13,46 13,53 11.976 4.560.199.300
17/6/2025 13,30 13,26 +0,15% 13,12 13,35 13,24 13,25 13,26 10.554 4.241.016.900
16/6/2025 13,19 13,24 +1,69% 13,11 13,36 13,26 13,23 13,24 9.101 3.990.019.300
13/6/2025 12,86 13,02 +0,77% 12,72 13,12 12,98 13,02 13,07 9.124 3.283.709.000
12/6/2025 12,70 12,92 +1,17% 12,70 12,98 12,87 12,92 12,97 6.736 3.137.584.300
11/6/2025 12,75 12,77 -0,31% 12,72 12,98 12,81 12,76 12,83 5.306 1.970.973.200
10/6/2025 13,05 12,81 -1,23% 12,73 13,15 12,88 12,81 12,84 7.902 3.350.589.900
9/6/2025 13,06 12,97 -0,77% 12,80 13,18 12,94 12,95 12,99 7.461 2.891.184.400
6/6/2025 13,07 13,07 +0,54% 12,98 13,20 13,07 13,06 13,07 13.200 3.719.048.100
5/6/2025 13,10 13,00 -0,46% 12,96 13,16 13,03 12,99 13,01 7.074 4.837.196.000
4/6/2025 13,23 13,06 +0,15% 13,04 13,30 13,11 13,05 13,07 7.092 2.962.364.500
3/6/2025 12,80 13,04 +1,72% 12,78 13,29 13,09 13,04 13,10 7.739 3.186.519.500
2/6/2025 12,86 12,82 -0,23% 12,77 13,19 12,84 12,81 12,86 5.842 3.303.270.800
30/5/2025 12,62 12,85 -0,39% 12,44 12,85 12,69 12,85 12,86 12.109 6.583.140.500
29/5/2025 12,86 12,90 +0,31% 12,80 13,00 12,90 12,90 12,92 9.863 2.491.236.300
28/5/2025 12,81 12,86 +0,78% 12,69 12,94 12,83 12,85 12,90 6.625 2.181.954.100
27/5/2025 12,80 12,76 +0,79% 12,69 12,87 12,77 12,75 12,79 12.377 5.416.581.700
26/5/2025 12,59 12,66 +0,56% 12,58 12,80 12,68 12,65 12,69 5.293 1.435.273.600
23/5/2025 12,34 12,59 +0,96% 12,16 12,61 12,47 12,58 12,60 11.945 3.144.007.000
22/5/2025 12,59 12,47 0,00% 12,35 12,66 12,48 12,47 12,48 17.195 4.291.518.200
21/5/2025 12,79 12,47 -2,20% 12,41 12,79 12,54 12,46 12,48 11.257 3.606.239.300
20/5/2025 12,85 12,75 -0,93% 12,65 12,90 12,76 12,75 12,77 9.832 3.594.384.000
19/5/2025 12,50 12,87 +2,55% 12,43 13,05 12,85 12,87 12,88 11.378 5.132.489.800
16/5/2025 12,58 12,55 -0,79% 12,40 12,59 12,48 12,55 12,56 10.716 3.027.351.600
15/5/2025 12,52 12,65 -0,16% 12,37 12,70 12,55 12,61 12,65 10.117 4.050.151.000
14/5/2025 12,89 12,67 -1,71% 12,55 12,89 12,67 12,65 12,67 11.020 5.431.682.000
13/5/2025 12,65 12,89 +1,90% 12,61 12,99 12,83 12,84 12,90 12.073 3.100.056.300
12/5/2025 12,46 12,65 +1,52% 12,37 12,65 12,51 12,64 12,65 7.994 2.241.494.200
9/5/2025 13,14 12,46 -5,46% 12,40 13,16 12,55 12,45 12,50 20.770 6.787.192.100
8/5/2025 13,02 13,18 +2,73% 12,94 13,34 13,19 13,17 13,18 8.906 3.103.164.700
7/5/2025 12,96 12,83 -0,08% 12,75 12,96 12,86 12,82 12,91 6.305 2.048.028.300
6/5/2025 12,89 12,84 -0,31% 12,83 12,98 12,88 12,83 12,86 7.155 2.179.829.500
5/5/2025 12,96 12,88 -0,54% 12,87 13,13 12,94 12,87 12,89 8.155 3.373.326.500
2/5/2025 12,88 12,95 +0,23% 12,78 13,00 12,91 12,94 12,96 10.070 4.491.345.800
29/4/2025 12,80 12,92 0,00% 12,79 13,06 12,98 12,91 12,95 7.604 2.957.760.300
28/4/2025 12,98 12,92 -0,46% 12,80 13,13 12,94 12,85 12,92 10.905 3.808.414.100
25/4/2025 13,08 12,98 -0,08% 12,92 13,12 13,01 12,97 13,07 7.320 2.959.911.700
24/4/2025 12,67 12,99 +3,18% 12,56 13,01 12,83 12,99 13,00 10.142 4.447.889.200
23/4/2025 12,48 12,59 +1,70% 12,48 12,69 12,60 12,58 12,61 8.397 3.166.811.500
22/4/2025 12,32 12,38 +0,73% 12,10 12,46 12,31 12,36 12,39 7.691 3.554.241.600
17/4/2025 12,37 12,29 -0,57% 12,11 12,41 12,22 12,22 12,29 10.294 3.734.020.700
16/4/2025 12,12 12,36 +1,90% 12,04 12,49 12,36 12,35 12,46 27.716 10.189.717.500
15/4/2025 12,12 12,13 0,00% 11,96 12,14 12,08 12,08 12,14 4.000 1.451.443.800
14/4/2025 12,19 12,13 +0,92% 11,95 12,34 12,11 12,12 12,19 10.000 4.868.637.900
11/4/2025 12,01 12,02 +0,75% 11,83 12,10 11,99 12,01 12,02 5.780 2.345.366.300
10/4/2025 11,87 11,93 -0,08% 11,77 11,98 11,88 11,90 11,93 6.924 2.503.062.600
9/4/2025 11,37 11,94 +3,92% 11,28 12,08 11,80 11,91 11,94 13.159 4.122.760.700
8/4/2025 11,60 11,49 -0,09% 11,38 11,77 11,49 11,48 11,49 10.906 3.806.886.900
7/4/2025 11,60 11,50 -1,71% 11,39 11,86 11,56 11,49 11,53 13.994 4.016.571.500
4/4/2025 11,80 11,70 -2,09% 11,55 11,80 11,66 11,69 11,71 11.729 3.776.265.000
3/4/2025 11,86 11,95 +0,76% 11,86 12,10 11,94 11,92 11,96 9.568 3.337.216.300
2/4/2025 11,70 11,86 +1,37% 11,68 11,91 11,82 11,85 11,86 5.864 2.421.887.300
1/4/2025 11,69 11,70 0,00% 11,64 11,96 11,77 11,69 11,77 9.050 3.614.640.800
31/3/2025 11,66 11,70 -0,43% 11,56 11,75 11,66 11,68 11,72 8.357 2.600.187.200
28/3/2025 12,00 11,75 -1,84% 11,65 12,00 11,76 11,74 11,82 8.224 4.074.992.700
27/3/2025 11,83 11,97 +1,35% 11,83 12,02 11,93 11,92 11,98 6.539 2.391.500.200
26/3/2025 11,79 11,81 +0,43% 11,65 12,01 11,82 11,78 11,82 8.019 3.197.837.700
25/3/2025 11,52 11,76 +1,91% 11,44 11,79 11,70 11,75 11,76 6.438 1.992.351.100
24/3/2025 11,70 11,54 -2,29% 11,50 11,85 11,61 11,54 11,55 9.879 3.688.214.100
21/3/2025 11,81 11,81 -0,42% 11,73 12,10 11,90 11,80 11,82 10.160 3.719.545.700
20/3/2025 11,85 11,86 -0,34% 11,83 12,25 12,00 11,85 11,90 13.718 6.663.556.200
19/3/2025 11,60 11,90 +2,32% 11,56 12,23 11,94 11,90 11,96 15.678 7.446.026.600
18/3/2025 11,67 11,63 -0,43% 11,63 11,90 11,74 11,62 11,63 9.004 3.480.625.800
17/3/2025 11,55 11,68 +1,13% 11,50 11,84 11,71 11,67 11,70 8.798 3.103.597.500
14/3/2025 11,33 11,55 +2,67% 11,28 11,66 11,51 11,49 11,55 9.664 3.060.631.800
13/3/2025 10,97 11,25 +4,94% 10,91 11,37 11,21 11,25 11,27 10.507 5.675.734.500
12/3/2025 10,71 10,72 +0,09% 10,65 10,88 10,75 10,71 10,75 10.690 3.210.371.000
11/3/2025 11,06 10,71 -2,72% 10,71 11,06 10,78 10,70 10,72 11.975 5.777.910.300
10/3/2025 11,06 11,01 -0,45% 10,98 11,24 11,09 11,01 11,07 14.289 4.779.225.700
7/3/2025 11,00 11,06 -4,66% 10,78 11,19 11,02 11,05 11,08 21.276 7.840.780.500
6/3/2025 11,43 11,60 +1,84% 11,35 11,74 11,58 11,60 11,61 15.957 7.018.114.100
5/3/2025 11,13 11,39 +2,71% 11,06 11,61 11,43 11,39 11,40 13.532 5.777.434.700
28/2/2025 11,44 11,09 -0,27% 11,09 11,80 11,41 11,09 11,12 20.321 11.435.439.600
27/2/2025 11,18 11,12 -0,54% 11,12 11,36 11,23 11,12 11,18 10.299 4.174.169.800
26/2/2025 11,55 11,18 -2,19% 11,18 11,56 11,29 11,17 11,18 15.226 5.084.226.700
25/2/2025 11,72 11,43 -2,14% 11,43 11,76 11,55 11,43 11,49 9.515 3.417.472.700
24/2/2025 11,82 11,68 -0,51% 11,62 11,91 11,77 11,68 11,71 5.491 2.348.782.600
21/2/2025 11,90 11,74 -1,18% 11,66 11,91 11,76 11,73 11,76 8.576 3.439.090.000
20/2/2025 11,81 11,88 -0,17% 11,80 12,07 11,90 11,87 11,91 7.375 5.627.205.400
19/2/2025 12,05 11,90 -1,90% 11,90 12,20 12,02 11,90 11,92 7.780 2.508.962.400
18/2/2025 12,46 12,13 -2,49% 12,04 12,46 12,13 12,10 12,13 8.159 5.023.520.100
17/2/2025 12,45 12,44 -0,08% 12,33 12,66 12,46 12,40 12,46 7.913 3.190.407.400
14/2/2025 11,81 12,45 +5,78% 11,75 12,47 12,22 12,40 12,46 13.183 5.681.198.900
13/2/2025 11,95 11,77 -1,75% 11,64 11,95 11,74 11,71 11,77 8.611 4.096.136.300
12/2/2025 12,35 11,98 -4,08% 11,98 12,35 12,12 11,97 12,01 11.606 4.393.389.100
11/2/2025 12,01 12,49 +5,05% 11,93 12,56 12,39 12,48 12,49 10.561 3.753.349.900
10/2/2025 11,79 11,89 +1,71% 11,79 12,15 11,97 11,89 11,90 7.141 2.929.467.800
7/2/2025 11,47 11,69 +1,83% 11,42 11,69 11,55 11,60 11,69 10.401 3.549.344.000
6/2/2025 11,50 11,48 -0,52% 11,45 11,63 11,52 11,48 11,55 5.630 2.729.331.100
5/2/2025 11,86 11,54 -2,62% 11,54 11,88 11,63 11,54 11,60 7.835 2.742.451.100
4/2/2025 11,88 11,85 -0,25% 11,79 12,03 11,88 11,84 11,93 7.932 2.925.768.400
3/2/2025 11,91 11,88 +0,34% 11,74 12,02 11,90 11,88 11,92 8.142 2.709.245.900
31/1/2025 11,93 11,84 -0,75% 11,79 11,99 11,89 11,83 11,92 9.343 3.988.137.800
30/1/2025 11,50 11,93 +3,74% 11,50 12,10 11,92 11,93 11,95 11.616 4.836.382.700
29/1/2025 11,66 11,50 -1,20% 11,45 11,74 11,59 11,49 11,56 8.959 4.535.288.700
28/1/2025 11,96 11,64 -2,76% 11,64 11,96 11,80 11,63 11,64 7.767 2.987.306.600
27/1/2025 11,57 11,97 +3,37% 11,54 12,08 11,94 11,97 11,98 10.980 5.469.959.100
24/1/2025 11,49 11,58 +1,22% 11,42 11,84 11,69 11,58 11,71 15.695 6.961.357.900
23/1/2025 11,87 11,44 -2,56% 11,44 11,87 11,58 11,44 11,49 8.983 2.916.812.600
22/1/2025 11,71 11,74 +1,21% 11,50 11,74 11,63 11,62 11,74 12.707 4.728.414.000
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

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.